Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Glencore Internation
(OP:
GLCNF
)
5.950
UNCHANGED
Streaming Delayed Price
Updated: 3:31 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
5.900
5.900
5.900
5.900
316
-0.02(-0.34%)
Apr 29, 2024
5.930
5.971
5.870
5.920
18,735
+0.03(+0.42%)
Apr 26, 2024
5.850
5.950
5.820
5.895
53,857
+0.00(+0.08%)
Apr 25, 2024
5.855
5.890
5.825
5.890
3,160
-0.00(-0.03%)
Apr 24, 2024
5.890
5.892
5.850
5.892
31,692
+0.16(+2.83%)
Apr 23, 2024
5.750
5.920
5.730
5.730
13,290
-0.16(-2.72%)
Apr 22, 2024
5.850
5.900
5.850
5.890
2,011
+0.01(+0.26%)
Apr 19, 2024
5.900
5.900
5.870
5.875
4,693
-0.08(-1.26%)
Apr 18, 2024
5.900
6.010
5.880
5.950
7,100
+0.10(+1.71%)
Apr 17, 2024
5.830
5.905
5.830
5.850
101,631
+0.02(+0.41%)
Apr 16, 2024
5.820
5.870
5.790
5.826
167,360
-0.14(-2.31%)
Apr 15, 2024
6.010
6.050
5.910
5.964
66,178
-0.04(-0.60%)
Apr 12, 2024
6.010
6.080
5.960
6.000
115,239
+0.11(+1.87%)
Apr 11, 2024
5.855
5.890
5.750
5.890
29,560
+0.00(+0.08%)
Apr 10, 2024
5.900
5.910
5.820
5.885
7,616
-0.13(-2.16%)
Apr 09, 2024
6.000
6.060
5.990
6.015
71,983
+0.09(+1.60%)
Apr 08, 2024
5.890
5.926
5.860
5.920
274,070
+0.13(+2.32%)
Apr 05, 2024
5.800
5.815
5.760
5.786
65,038
-0.06(-1.09%)
Apr 04, 2024
5.880
5.940
5.840
5.850
129,411
+0.00(+0.00%)
Apr 03, 2024
5.650
5.850
5.650
5.850
73,882
+0.25(+4.56%)
Apr 02, 2024
5.610
5.700
5.595
5.595
452,701
+0.05(+0.99%)
Apr 01, 2024
5.500
5.567
5.490
5.540
26,893
+0.04(+0.73%)
Mar 28, 2024
5.485
5.520
5.480
5.500
321,022
+0.05(+0.92%)
Mar 27, 2024
5.335
5.450
5.310
5.450
486,043
+0.08(+1.58%)
Mar 26, 2024
5.390
5.390
5.364
5.365
6,823
+0.04(+0.84%)
Mar 25, 2024
5.360
5.385
5.320
5.320
59,376
-0.07(-1.39%)
Mar 22, 2024
5.440
5.470
5.370
5.395
903,969
-0.04(-0.75%)
Mar 21, 2024
5.460
5.475
5.400
5.436
891,769
+0.06(+1.04%)
Mar 20, 2024
5.317
5.573
5.280
5.380
11,030
+0.05(+0.94%)
Mar 19, 2024
5.310
5.330
5.260
5.330
117,369
-0.08(-1.48%)
Mar 18, 2024
5.420
5.440
5.340
5.410
16,198
+0.00(+0.09%)
Mar 15, 2024
5.400
5.440
5.370
5.405
26,118
+0.08(+1.41%)
Mar 14, 2024
5.400
5.400
5.317
5.330
100,174
-0.05(-0.93%)
Mar 13, 2024
5.260
5.392
5.260
5.380
121,668
+0.25(+4.87%)
Mar 12, 2024
5.160
5.160
5.110
5.130
39,408
+0.08(+1.58%)
Mar 11, 2024
5.010
5.060
5.010
5.050
95,457
-0.08(-1.66%)
Mar 08, 2024
5.180
5.230
5.110
5.135
44,164
+0.04(+0.69%)
Mar 07, 2024
5.070
5.120
5.060
5.100
156,500
+0.16(+3.21%)
Mar 06, 2024
4.998
5.000
4.900
4.941
39,292
+0.10(+2.10%)
Mar 05, 2024
4.915
4.918
4.840
4.840
11,847
-0.01(-0.12%)
Mar 04, 2024
4.835
4.850
4.810
4.846
28,356
+0.02(+0.49%)
Mar 01, 2024
4.800
4.834
4.790
4.822
16,432
+0.03(+0.68%)
Feb 29, 2024
4.740
4.790
4.718
4.790
309,183
+0.07(+1.54%)
Feb 28, 2024
4.720
4.921
4.700
4.718
71,232
-0.02(-0.37%)
Feb 27, 2024
4.710
4.750
4.690
4.735
41,312
+0.04(+0.96%)
Feb 26, 2024
4.710
4.730
4.658
4.690
274,517
-0.08(-1.68%)
Feb 23, 2024
4.740
4.800
4.740
4.770
29,319
-0.02(-0.42%)
Feb 22, 2024
4.820
4.860
4.770
4.790
172,782
-0.10(-2.04%)
Feb 21, 2024
4.850
5.096
4.850
4.890
30,407
-0.02(-0.41%)
Feb 20, 2024
5.010
5.010
4.910
4.910
10,133
-0.12(-2.39%)
Feb 16, 2024
5.020
5.080
5.000
5.030
46,741
+0.07(+1.41%)
Feb 15, 2024
4.860
4.970
4.860
4.960
19,469
+0.06(+1.22%)
Feb 14, 2024
4.860
4.970
4.860
4.900
15,523
+0.01(+0.12%)
Feb 13, 2024
4.960
5.009
4.894
4.894
5,395
-0.09(-1.73%)
Feb 12, 2024
4.920
5.000
4.920
4.980
46,833
+0.10(+2.05%)
Feb 09, 2024
4.920
4.920
4.847
4.880
145,362
-0.16(-3.08%)
Feb 08, 2024
5.020
5.050
5.010
5.035
27,914
-0.04(-0.69%)
Feb 07, 2024
5.130
5.130
5.060
5.070
35,447
-0.10(-2.03%)
Feb 06, 2024
5.140
5.200
5.140
5.175
41,366
+0.03(+0.58%)
Feb 05, 2024
5.180
5.210
5.110
5.145
144,921
-0.14(-2.70%)
Feb 02, 2024
5.310
5.400
5.268
5.288
17,347
-0.19(-3.50%)
Feb 01, 2024
5.360
5.480
5.360
5.480
67,622
+0.18(+3.40%)
Jan 31, 2024
5.410
5.410
5.300
5.300
8,748
-0.07(-1.21%)
Jan 30, 2024
5.400
5.400
5.345
5.365
2,207
-0.06(-1.19%)
Jan 29, 2024
5.420
5.430
5.370
5.430
68,513
+0.03(+0.64%)
Jan 26, 2024
5.400
5.450
5.395
5.395
11,245
+0.14(+2.75%)
Jan 25, 2024
5.310
5.359
5.251
5.251
27,147
-0.07(-1.30%)
Jan 24, 2024
5.330
5.350
5.290
5.320
18,041
+0.14(+2.70%)
Jan 23, 2024
5.120
5.230
5.120
5.180
7,456
+0.13(+2.61%)
Jan 22, 2024
5.150
5.150
5.021
5.048
77,818
-0.22(-4.21%)
Jan 19, 2024
5.210
5.275
5.210
5.270
19,424
-0.06(-1.17%)
Jan 18, 2024
5.285
5.340
5.260
5.332
64,574
+0.07(+1.38%)
Jan 17, 2024
5.350
5.350
5.250
5.260
33,489
-0.28(-5.05%)
Jan 16, 2024
5.630
5.630
5.500
5.540
53,973
-0.17(-2.98%)
Jan 12, 2024
5.765
5.780
5.710
5.710
9,006
-0.04(-0.70%)
Jan 11, 2024
5.730
5.760
5.630
5.750
11,706
+0.04(+0.70%)
Jan 10, 2024
5.730
5.730
5.631
5.710
28,043
+0.00(+0.04%)
Jan 09, 2024
5.760
5.760
5.705
5.708
8,877
-0.15(-2.51%)
Jan 08, 2024
5.795
5.900
5.780
5.855
56,129
+0.03(+0.43%)
Jan 05, 2024
5.910
5.970
5.830
5.830
102,422
-0.10(-1.69%)
Jan 04, 2024
5.771
5.930
5.771
5.930
21,294
+0.13(+2.24%)
Jan 03, 2024
5.800
5.802
5.730
5.800
72,454
-0.09(-1.53%)
Jan 02, 2024
5.900
5.970
5.890
5.890
25,483
-0.11(-1.86%)
Dec 29, 2023
6.000
6.028
5.998
6.002
8,449
+0.04(+0.61%)
Dec 28, 2023
6.090
6.090
5.965
5.965
19,997
-0.09(-1.57%)
Dec 27, 2023
6.040
6.080
6.035
6.060
62,125
+0.09(+1.51%)
Dec 26, 2023
5.945
5.985
5.910
5.970
13,374
+0.02(+0.34%)
Dec 22, 2023
5.960
6.050
5.900
5.950
42,993
+0.01(+0.17%)
Dec 21, 2023
5.895
5.960
5.895
5.940
10,644
+0.05(+0.85%)
Dec 20, 2023
6.000
6.000
5.880
5.890
295,286
-0.10(-1.67%)
Dec 19, 2023
5.900
6.000
5.900
5.990
15,714
+0.16(+2.70%)
Dec 18, 2023
5.840
5.880
5.819
5.833
107,624
-0.01(-0.12%)
Dec 15, 2023
5.860
5.880
5.835
5.840
90,294
+0.06(+1.01%)
Dec 14, 2023
5.750
5.804
5.720
5.782
105,494
+0.25(+4.55%)
Dec 13, 2023
5.520
5.530
5.430
5.530
19,648
+0.03(+0.55%)
Dec 12, 2023
5.520
5.550
5.450
5.500
12,791
-0.09(-1.61%)
Dec 11, 2023
5.530
5.590
5.520
5.590
93,513
-0.11(-1.93%)
Dec 08, 2023
5.660
5.760
5.660
5.700
25,263
-0.08(-1.38%)
Dec 07, 2023
5.680
5.780
5.610
5.780
32,865
+0.17(+3.10%)
Dec 06, 2023
5.700
5.700
5.590
5.606
10,125
+0.06(+1.02%)
Dec 05, 2023
5.600
5.600
5.490
5.550
10,600
-0.09(-1.60%)
Dec 04, 2023
5.660
5.660
5.550
5.640
13,640
-0.14(-2.42%)
Dec 01, 2023
5.675
5.820
5.620
5.780
156,117
+0.21(+3.77%)
Nov 30, 2023
5.660
5.670
5.540
5.570
19,458
-0.13(-2.28%)
Nov 29, 2023
5.633
5.700
5.560
5.700
5,037
+0.03(+0.53%)
Nov 28, 2023
5.520
5.690
5.520
5.670
22,932
+0.08(+1.43%)
Nov 27, 2023
5.650
5.650
5.590
5.590
25,622
-0.10(-1.76%)
Nov 24, 2023
5.540
5.690
5.540
5.690
17,836
+0.06(+0.98%)
Nov 22, 2023
5.640
5.640
5.570
5.635
15,064
-0.11(-1.83%)
Nov 21, 2023
5.745
5.760
5.720
5.740
196,887
-0.09(-1.63%)
Nov 20, 2023
5.780
5.870
5.750
5.835
35,066
-0.03(-0.43%)
Nov 17, 2023
5.820
5.860
5.700
5.860
162,080
+0.16(+2.81%)
Nov 16, 2023
5.700
5.730
5.640
5.700
13,800
-0.09(-1.55%)
Nov 15, 2023
5.790
5.820
5.755
5.790
58,062
+0.20(+3.49%)
Nov 14, 2023
5.630
5.660
5.565
5.595
41,189
+0.26(+4.97%)
Nov 13, 2023
5.260
5.330
5.260
5.330
15,027
+0.08(+1.52%)
Nov 10, 2023
5.200
5.250
5.180
5.250
8,343
+0.01(+0.19%)
Nov 09, 2023
5.265
5.310
5.201
5.240
10,002
+0.02(+0.29%)
Nov 08, 2023
5.230
5.290
5.200
5.225
54,678
-0.09(-1.69%)
Nov 07, 2023
5.370
5.370
5.280
5.315
10,168
-0.14(-2.57%)
Nov 06, 2023
5.440
5.520
5.440
5.455
20,836
-0.00(-0.09%)
Nov 03, 2023
5.480
5.480
5.430
5.460
54,718
+0.06(+1.11%)
Nov 02, 2023
5.350
5.450
5.350
5.400
20,501
+0.19(+3.65%)
Nov 01, 2023
5.285
5.300
5.130
5.210
12,485
-0.08(-1.42%)
Oct 31, 2023
5.330
5.330
5.190
5.285
12,991
-0.14(-2.67%)
Oct 30, 2023
5.490
5.495
5.430
5.430
8,287
+0.08(+1.50%)
Oct 27, 2023
5.500
5.500
5.350
5.350
4,936
+0.02(+0.38%)
Oct 26, 2023
5.330
5.330
5.280
5.330
13,584
+0.01(+0.28%)
Oct 25, 2023
5.330
5.350
5.305
5.315
12,269
+0.03(+0.59%)
Oct 24, 2023
5.230
5.355
5.230
5.284
28,904
-0.02(-0.30%)
Oct 23, 2023
5.240
5.310
5.140
5.300
150,897
+0.01(+0.19%)
Oct 20, 2023
5.350
5.350
5.275
5.290
21,157
-0.22(-3.99%)
Oct 19, 2023
5.400
5.510
5.400
5.510
2,316
-0.03(-0.54%)
Oct 18, 2023
5.570
5.570
5.430
5.540
60,543
-0.09(-1.69%)
Oct 17, 2023
5.520
5.675
5.515
5.635
12,200
-0.02(-0.27%)
Oct 16, 2023
5.635
5.650
5.625
5.650
58,718
+0.11(+1.99%)
Oct 13, 2023
5.630
5.630
5.530
5.540
4,985
-0.10(-1.86%)
Oct 12, 2023
5.680
5.680
5.615
5.645
5,097
-0.03(-0.53%)
Oct 11, 2023
5.730
5.730
5.640
5.675
19,717
-0.04(-0.79%)
Oct 10, 2023
5.675
5.735
5.660
5.720
71,200
+0.17(+2.97%)
Oct 09, 2023
5.445
5.580
5.445
5.555
25,772
+0.05(+1.00%)
Oct 06, 2023
5.380
5.500
5.380
5.500
16,280
+0.12(+2.23%)
Oct 05, 2023
5.350
5.380
5.335
5.380
5,296
-0.02(-0.37%)
Oct 04, 2023
5.430
5.430
5.340
5.400
30,571
-0.05(-0.92%)
Oct 03, 2023
5.490
5.490
5.450
5.450
76,208
-0.10(-1.80%)
Oct 02, 2023
5.720
5.720
5.550
5.550
9,119
-0.14(-2.53%)
Sep 29, 2023
5.800
5.840
5.694
5.694
7,957
+0.06(+1.05%)
Sep 28, 2023
5.535
5.644
5.525
5.635
84,735
+0.15(+2.83%)
Sep 27, 2023
5.540
5.550
5.480
5.480
13,307
-0.00(-0.09%)
Sep 26, 2023
5.520
5.582
5.470
5.485
25,115
-0.10(-1.88%)
Sep 25, 2023
5.490
5.590
5.590
5.590
11,538
+0.02(+0.45%)
Sep 22, 2023
5.610
5.630
5.565
5.565
3,854
+0.01(+0.18%)
Sep 21, 2023
5.570
5.585
5.535
5.555
33,510
-0.18(-3.14%)
Sep 20, 2023
5.775
5.787
5.735
5.735
4,953
+0.04(+0.61%)
Sep 19, 2023
5.800
5.800
5.700
5.700
17,363
+0.02(+0.26%)
Sep 18, 2023
5.680
5.725
5.680
5.685
13,706
+0.12(+2.25%)
Sep 15, 2023
5.678
5.695
5.560
5.560
10,086
-0.04(-0.71%)
Sep 14, 2023
5.560
5.610
5.560
5.600
51,327
+0.25(+4.77%)
Sep 13, 2023
5.410
5.431
5.330
5.345
28,420
-0.08(-1.38%)
Sep 12, 2023
5.400
5.430
5.400
5.420
10,170
+0.02(+0.37%)
Sep 11, 2023
5.450
5.480
5.400
5.400
18,541
+0.15(+2.86%)
Sep 08, 2023
5.320
5.340
5.250
5.250
11,581
-0.04(-0.76%)
Sep 07, 2023
5.270
5.292
5.240
5.290
7,779
-0.03(-0.56%)
Sep 06, 2023
5.400
5.405
5.320
5.320
18,817
-0.07(-1.30%)
Sep 05, 2023
5.460
5.460
5.390
5.390
2,975
-0.01(-0.19%)
Sep 01, 2023
5.430
5.440
5.380
5.400
26,441
+0.06(+1.12%)
Aug 31, 2023
5.360
5.360
5.320
5.340
4,096
-0.18(-3.26%)
Aug 30, 2023
5.580
5.630
5.520
5.520
22,248
-0.03(-0.47%)
Aug 29, 2023
5.500
5.600
5.490
5.546
182,971
+0.08(+1.39%)
Aug 28, 2023
5.480
5.550
5.400
5.470
4,887
+0.05(+0.92%)
Aug 25, 2023
5.410
5.420
5.355
5.420
8,665
+0.06(+1.12%)
Aug 24, 2023
5.390
5.432
5.350
5.360
14,193
-0.17(-3.07%)
Aug 23, 2023
5.470
5.550
5.470
5.530
5,609
+0.07(+1.19%)
Aug 22, 2023
5.480
5.485
5.410
5.465
25,161
+0.12(+2.15%)
Aug 21, 2023
5.365
5.380
5.350
5.350
42,957
+0.02(+0.38%)
Aug 18, 2023
5.280
5.350
5.280
5.330
23,025
-0.07(-1.30%)
Aug 17, 2023
5.418
5.425
5.390
5.400
18,712
+0.08(+1.50%)
Aug 16, 2023
5.345
5.365
5.320
5.320
11,866
+0.03(+0.47%)
Aug 15, 2023
5.410
5.410
5.295
5.295
36,234
-0.21(-3.86%)
Aug 14, 2023
5.490
5.530
5.450
5.508
76,001
-0.15(-2.69%)
Aug 11, 2023
5.640
5.660
5.640
5.660
12,738
-0.07(-1.22%)
Aug 10, 2023
5.860
5.865
5.690
5.730
24,828
-0.07(-1.21%)
Aug 09, 2023
5.790
5.855
5.790
5.800
12,340
+0.08(+1.40%)
Aug 08, 2023
5.624
5.720
5.600
5.720
16,565
-0.17(-2.89%)
Aug 07, 2023
5.860
5.890
5.790
5.890
22,822
+0.04(+0.68%)
Aug 04, 2023
5.900
5.912
5.850
5.850
16,604
-0.02(-0.41%)
Aug 03, 2023
5.800
5.900
5.780
5.874
7,046
+0.00(+0.07%)
Aug 02, 2023
5.910
5.910
5.832
5.870
132,190
-0.15(-2.52%)
Aug 01, 2023
6.025
6.050
5.981
6.021
4,794
-0.06(-1.04%)
Jul 31, 2023
6.070
6.138
6.070
6.085
13,097
+0.11(+1.84%)
Jul 28, 2023
6.000
6.020
5.960
5.975
12,163
-0.03(-0.42%)
Jul 27, 2023
6.050
6.069
6.000
6.000
19,148
-0.08(-1.40%)
Jul 26, 2023
6.060
6.150
6.045
6.085
43,984
-0.12(-2.01%)
Jul 25, 2023
6.230
6.250
6.195
6.210
74,046
+0.06(+0.98%)
Jul 24, 2023
6.140
6.200
6.110
6.150
117,981
+0.10(+1.65%)
Jul 21, 2023
6.100
6.130
6.040
6.050
62,400
-0.03(-0.49%)
Jul 20, 2023
6.030
6.120
6.020
6.080
13,041
+0.21(+3.58%)
Jul 19, 2023
5.850
5.880
5.797
5.870
30,621
-0.02(-0.34%)
Jul 18, 2023
5.933
5.950
5.890
5.890
49,562
-0.07(-1.17%)
Jul 17, 2023
5.935
5.960
5.910
5.960
28,932
-0.11(-1.81%)
Jul 14, 2023
6.110
6.130
6.050
6.070
32,380
-0.07(-1.22%)
Jul 13, 2023
6.140
6.190
6.122
6.145
114,673
+0.21(+3.54%)
Jul 12, 2023
5.910
5.950
5.810
5.935
27,462
+0.28(+4.88%)
Jul 11, 2023
5.634
5.670
5.610
5.659
7,489
+0.08(+1.42%)
Jul 10, 2023
5.570
5.600
5.540
5.580
2,952
-0.04(-0.71%)
Jul 07, 2023
5.600
5.650
5.570
5.620
26,577
+0.09(+1.63%)
Jul 06, 2023
5.660
5.660
5.500
5.530
19,389
-0.25(-4.34%)
Jul 05, 2023
5.840
5.850
5.760
5.781
71,346
-0.05(-0.84%)
Jul 03, 2023
5.820
5.880
5.820
5.830
5,169
+0.17(+3.00%)
Jun 30, 2023
5.665
5.690
5.620
5.660
23,112
+0.13(+2.35%)
Jun 29, 2023
5.460
5.540
5.460
5.530
68,304
+0.04(+0.73%)
Jun 28, 2023
5.480
5.530
5.450
5.490
27,911
-0.15(-2.66%)
Jun 27, 2023
5.600
5.640
5.585
5.640
33,245
+0.05(+0.89%)
Jun 26, 2023
5.540
5.615
5.540
5.590
34,424
+0.09(+1.55%)
Jun 23, 2023
5.460
5.530
5.450
5.505
40,073
-0.20(-3.43%)
Jun 22, 2023
5.700
5.750
5.680
5.700
13,653
-0.07(-1.21%)
Jun 21, 2023
5.695
5.780
5.692
5.770
10,822
-0.02(-0.26%)
Jun 20, 2023
5.710
5.810
5.690
5.785
68,084
-0.25(-4.06%)
Jun 16, 2023
6.080
6.120
6.020
6.030
46,565
-0.04(-0.66%)
Jun 15, 2023
5.940
6.070
5.940
6.070
22,123
+0.39(+6.92%)
May 08, 2023
5.950
5.950
5.600
5.677
20,928
+0.03(+0.48%)
May 05, 2023
5.570
5.660
5.570
5.650
8,083
+0.16(+2.82%)
May 04, 2023
5.470
5.510
5.430
5.495
68,814
-0.29(-4.93%)
May 03, 2023
5.765
5.835
5.740
5.780
14,063
+0.04(+0.78%)
May 02, 2023
5.880
5.880
5.690
5.735
14,885
-0.15(-2.63%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.