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
A.P. Moeller-Maersk A/S ADR
(OP:
AMKBY
)
8.750
+0.040 (+0.46%)
Streaming Delayed Price
Updated: 3:59 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, 2018
8.030
8.090
8.030
8.030
55,712
+0.14(+1.84%)
Apr 27, 2018
7.730
7.900
7.730
7.885
91,507
+0.05(+0.64%)
Apr 26, 2018
7.820
7.860
7.760
7.835
46,112
+0.12(+1.56%)
Apr 25, 2018
7.664
7.740
7.664
7.715
73,031
-0.01(-0.13%)
Apr 24, 2018
7.760
7.820
7.700
7.725
60,550
-0.06(-0.77%)
Apr 23, 2018
7.800
7.840
7.760
7.785
38,862
-0.07(-0.89%)
Apr 20, 2018
7.830
7.890
7.820
7.855
78,441
+0.20(+2.61%)
Apr 19, 2018
7.718
7.718
7.600
7.655
56,123
+0.18(+2.41%)
Apr 18, 2018
7.445
7.500
7.430
7.475
56,156
+0.01(+0.20%)
Apr 17, 2018
7.400
7.470
7.370
7.460
158,983
-0.02(-0.27%)
Apr 16, 2018
7.470
7.480
7.410
7.480
77,562
-0.11(-1.45%)
Apr 13, 2018
7.690
7.720
7.532
7.590
55,391
-0.13(-1.68%)
Apr 12, 2018
7.710
7.750
7.690
7.720
30,097
+0.04(+0.46%)
Apr 11, 2018
7.690
7.780
7.666
7.685
29,481
-0.10(-1.30%)
Apr 10, 2018
7.750
7.820
7.740
7.786
50,760
+0.02(+0.21%)
Apr 09, 2018
7.771
7.860
7.760
7.770
50,989
+0.14(+1.90%)
Apr 06, 2018
7.635
7.700
7.590
7.625
37,287
-0.08(-1.10%)
Apr 05, 2018
7.680
7.770
7.680
7.710
51,489
+0.01(+0.13%)
Apr 04, 2018
7.575
7.700
7.570
7.700
35,898
+0.04(+0.46%)
Apr 03, 2018
7.620
7.700
7.560
7.665
112,450
+0.08(+0.99%)
Apr 02, 2018
7.800
7.800
7.540
7.590
49,370
-0.23(-2.94%)
Mar 29, 2018
7.820
7.820
7.820
0
+0.10(+1.30%)
Mar 28, 2018
7.720
7.780
7.700
7.720
77,134
+0.11(+1.45%)
Mar 27, 2018
7.720
7.740
7.550
7.610
274,634
-0.33(-4.22%)
Mar 26, 2018
7.865
7.960
7.780
7.945
69,307
+0.33(+4.27%)
Mar 23, 2018
7.660
7.730
7.600
7.620
129,001
-0.08(-0.97%)
Mar 22, 2018
7.760
7.790
7.670
7.695
44,208
-0.05(-0.65%)
Mar 21, 2018
7.740
7.810
7.730
7.745
78,288
+0.08(+1.04%)
Mar 20, 2018
7.652
7.695
7.580
7.665
59,255
-0.17(-2.23%)
Mar 19, 2018
7.880
7.885
7.800
7.840
47,562
-0.10(-1.26%)
Mar 16, 2018
7.850
7.958
7.850
7.940
45,861
+0.15(+1.86%)
Mar 15, 2018
7.790
7.835
7.780
7.795
127,574
+0.00(+0.05%)
Mar 14, 2018
7.810
7.850
7.790
7.791
107,949
+0.02(+0.27%)
Mar 13, 2018
7.900
7.910
7.760
7.770
106,358
-0.02(-0.26%)
Mar 12, 2018
7.730
7.790
7.730
7.790
89,867
+0.01(+0.19%)
Mar 09, 2018
7.740
7.790
7.720
7.775
113,782
+0.01(+0.06%)
Mar 08, 2018
7.760
7.790
7.730
7.770
53,151
-0.16(-1.97%)
Mar 07, 2018
7.900
7.930
7.840
7.926
41,435
-0.13(-1.66%)
Mar 06, 2018
8.100
8.160
8.054
8.060
38,317
+0.06(+0.75%)
Mar 05, 2018
7.930
8.020
7.890
8.000
63,352
-0.05(-0.62%)
Mar 02, 2018
7.940
8.070
7.930
8.050
56,635
-0.15(-1.83%)
Mar 01, 2018
8.200
8.258
8.086
8.200
41,117
-0.01(-0.12%)
Feb 28, 2018
8.250
8.259
8.158
8.210
44,596
-0.11(-1.29%)
Feb 27, 2018
8.390
8.390
8.290
8.317
52,094
-0.12(-1.46%)
Feb 26, 2018
8.378
8.440
8.344
8.440
34,869
+0.09(+1.14%)
Feb 23, 2018
8.320
8.350
8.240
8.345
35,407
+0.20(+2.39%)
Feb 22, 2018
8.160
8.265
8.100
8.150
94,184
-0.18(-2.16%)
Feb 21, 2018
8.460
8.460
8.290
8.330
46,754
-0.42(-4.78%)
Feb 20, 2018
8.680
8.810
8.630
8.748
51,576
-0.31(-3.44%)
Feb 16, 2018
9.060
9.060
9.060
0
+0.11(+1.23%)
Feb 15, 2018
8.805
8.960
8.790
8.950
43,664
+0.00(+0.00%)
Feb 14, 2018
8.600
8.950
8.600
8.950
51,321
+0.21(+2.40%)
Feb 13, 2018
8.680
8.760
8.670
8.740
61,885
-0.15(-1.71%)
Feb 12, 2018
8.880
8.950
8.830
8.893
102,765
+0.33(+3.81%)
Feb 09, 2018
8.460
8.580
8.310
8.566
217,810
+0.06(+0.66%)
Feb 08, 2018
8.600
8.600
8.440
8.510
567,891
-0.01(-0.12%)
Feb 07, 2018
8.660
8.660
8.520
8.520
83,113
-0.18(-2.01%)
Feb 06, 2018
8.360
8.710
8.350
8.695
97,527
+0.26(+3.02%)
Feb 05, 2018
8.650
8.665
8.420
8.440
103,268
-0.19(-2.14%)
Feb 02, 2018
8.740
8.740
8.610
8.625
29,101
-0.22(-2.54%)
Feb 01, 2018
8.850
8.857
8.770
8.850
73,138
-0.06(-0.64%)
Jan 31, 2018
9.000
9.020
8.860
8.907
55,334
-0.09(-0.98%)
Jan 30, 2018
9.130
9.130
8.968
8.995
60,442
-0.33(-3.49%)
Jan 29, 2018
9.310
9.330
9.260
9.320
41,487
-0.15(-1.58%)
Jan 26, 2018
9.510
9.530
9.420
9.470
68,134
-0.02(-0.18%)
Jan 25, 2018
9.600
9.600
9.440
9.488
45,321
-0.12(-1.24%)
Jan 24, 2018
9.570
9.630
9.570
9.607
47,805
+0.37(+3.98%)
Jan 23, 2018
9.203
9.270
9.200
9.239
60,723
+0.18(+1.98%)
Jan 22, 2018
8.990
9.060
8.970
9.060
41,550
+0.05(+0.55%)
Jan 19, 2018
8.960
9.010
8.940
9.010
58,277
-0.11(-1.15%)
Jan 18, 2018
9.060
9.130
9.045
9.115
44,359
+0.01(+0.05%)
Jan 17, 2018
9.090
9.130
9.030
9.110
58,804
+0.00(+0.00%)
Jan 16, 2018
9.160
9.188
9.110
9.110
73,751
-0.05(-0.55%)
Jan 12, 2018
9.160
9.160
9.160
0
+0.09(+0.99%)
Jan 11, 2018
9.004
9.100
9.000
9.070
36,657
+0.20(+2.20%)
Jan 10, 2018
8.825
8.932
8.810
8.875
65,446
-0.24(-2.69%)
Jan 09, 2018
9.220
9.220
9.110
9.120
53,430
-0.15(-1.62%)
Jan 08, 2018
9.350
9.390
9.270
9.270
43,001
+0.14(+1.53%)
Jan 05, 2018
9.067
9.130
9.040
9.130
37,068
+0.09(+1.00%)
Jan 04, 2018
9.010
9.100
9.010
9.040
59,120
+0.28(+3.20%)
Jan 03, 2018
8.738
8.780
8.720
8.760
50,100
-0.08(-0.85%)
Jan 02, 2018
8.762
8.840
8.760
8.835
30,017
+0.15(+1.67%)
Dec 29, 2017
8.690
8.690
8.690
0
+0.15(+1.76%)
Dec 28, 2017
8.470
8.565
8.470
8.540
72,403
+0.11(+1.30%)
Dec 27, 2017
8.440
8.470
8.420
8.430
68,365
+0.05(+0.66%)
Dec 26, 2017
8.418
8.450
8.326
8.375
26,636
+0.03(+0.36%)
Dec 22, 2017
8.315
8.368
8.300
8.345
57,757
+0.01(+0.06%)
Dec 21, 2017
8.303
8.368
8.303
8.340
98,964
+0.02(+0.24%)
Dec 20, 2017
8.310
8.358
8.300
8.320
155,811
-0.08(-0.95%)
Dec 19, 2017
8.460
8.460
8.370
8.400
86,342
+0.06(+0.78%)
Dec 18, 2017
8.370
8.400
8.330
8.335
56,995
+0.11(+1.34%)
Dec 15, 2017
8.235
8.240
8.200
8.225
39,811
-0.02(-0.18%)
Dec 14, 2017
8.270
8.316
8.240
8.240
51,823
-0.14(-1.67%)
Dec 13, 2017
8.340
8.396
8.330
8.380
47,067
+0.04(+0.42%)
Dec 12, 2017
8.350
8.400
8.330
8.345
59,875
-0.01(-0.12%)
Dec 11, 2017
8.360
8.380
8.333
8.355
46,065
-0.01(-0.18%)
Dec 08, 2017
8.360
8.440
8.320
8.370
99,168
-0.16(-1.88%)
Dec 07, 2017
8.510
8.570
8.490
8.530
30,688
-0.04(-0.52%)
Dec 06, 2017
8.670
8.670
8.543
8.575
59,579
-0.07(-0.81%)
Dec 05, 2017
8.650
8.690
8.605
8.645
63,945
-0.19(-2.10%)
Dec 04, 2017
8.863
8.880
8.830
8.830
51,384
+0.03(+0.34%)
Dec 01, 2017
8.825
8.860
8.800
8.800
52,638
-0.09(-1.01%)
Nov 30, 2017
8.930
9.000
8.890
8.890
73,254
+0.28(+3.19%)
Nov 29, 2017
8.600
8.672
8.560
8.615
72,605
+0.29(+3.55%)
Nov 28, 2017
8.350
8.390
8.310
8.320
78,046
+0.12(+1.46%)
Nov 27, 2017
8.260
8.270
8.180
8.200
48,471
-0.08(-0.97%)
Nov 24, 2017
8.344
8.344
8.260
8.280
19,331
+0.25(+3.11%)
Nov 22, 2017
8.040
8.070
8.010
8.030
37,854
-0.01(-0.06%)
Nov 21, 2017
8.135
8.135
8.011
8.035
71,364
-0.07(-0.92%)
Nov 20, 2017
8.190
8.210
8.100
8.110
118,643
+0.02(+0.31%)
Nov 17, 2017
8.097
8.150
8.070
8.085
172,616
-0.16(-1.94%)
Nov 16, 2017
8.210
8.311
8.210
8.245
44,015
+0.05(+0.61%)
Nov 15, 2017
8.162
8.270
8.140
8.195
143,080
+0.02(+0.24%)
Nov 14, 2017
8.190
8.200
8.130
8.175
63,761
-0.01(-0.18%)
Nov 13, 2017
8.190
8.230
8.160
8.190
137,967
-0.28(-3.34%)
Nov 10, 2017
8.445
8.510
8.400
8.473
39,377
-0.26(-2.94%)
Nov 09, 2017
8.768
8.780
8.690
8.730
30,351
-0.22(-2.46%)
Nov 08, 2017
8.850
9.020
8.850
8.950
36,328
+0.23(+2.64%)
Nov 07, 2017
8.750
8.795
8.680
8.720
57,292
-0.68(-7.23%)
Nov 06, 2017
9.450
9.450
9.370
9.400
29,538
-0.01(-0.11%)
Nov 03, 2017
9.500
9.500
9.360
9.410
39,339
-0.23(-2.39%)
Nov 02, 2017
9.573
9.640
9.570
9.640
26,643
+0.09(+0.89%)
Nov 01, 2017
9.594
9.602
9.530
9.555
18,195
-0.02(-0.23%)
Oct 31, 2017
9.560
9.610
9.550
9.577
38,821
-0.08(-0.81%)
Oct 30, 2017
9.520
9.670
9.520
9.655
35,379
+0.26(+2.82%)
Oct 27, 2017
9.300
9.390
9.300
9.390
121,170
+0.10(+1.02%)
Oct 26, 2017
9.420
9.420
9.290
9.295
149,221
+0.04(+0.49%)
Oct 25, 2017
9.312
9.312
9.230
9.250
29,048
+0.10(+1.04%)
Oct 24, 2017
9.180
9.190
9.140
9.155
12,626
-0.02(-0.16%)
Oct 23, 2017
9.230
9.230
9.170
9.170
14,928
-0.14(-1.56%)
Oct 20, 2017
9.330
9.340
9.290
9.315
27,265
-0.02(-0.16%)
Oct 19, 2017
9.377
9.377
9.310
9.330
29,719
-0.15(-1.55%)
Oct 18, 2017
9.450
9.483
9.430
9.477
23,273
+0.06(+0.66%)
Oct 17, 2017
9.340
9.436
9.340
9.415
25,197
+0.03(+0.37%)
Oct 16, 2017
9.400
9.418
9.361
9.380
22,241
-0.04(-0.42%)
Oct 13, 2017
9.487
9.487
9.390
9.420
16,297
-0.12(-1.26%)
Oct 12, 2017
9.680
9.680
9.520
9.540
57,059
+0.06(+0.63%)
Oct 11, 2017
9.508
9.520
9.464
9.480
33,642
+0.33(+3.56%)
Oct 10, 2017
9.100
9.180
9.100
9.154
25,442
+0.08(+0.93%)
Oct 09, 2017
9.078
9.110
9.060
9.070
33,918
-0.04(-0.44%)
Oct 06, 2017
9.080
9.130
9.080
9.110
50,247
-0.03(-0.27%)
Oct 05, 2017
9.147
9.170
9.100
9.135
33,654
-0.04(-0.38%)
Oct 04, 2017
9.200
9.200
9.160
9.170
25,592
-0.14(-1.50%)
Oct 03, 2017
9.370
9.370
9.280
9.310
47,660
-0.16(-1.69%)
Oct 02, 2017
9.480
9.500
9.450
9.470
33,789
-0.10(-1.04%)
Sep 29, 2017
9.520
9.580
9.500
9.570
94,998
-0.02(-0.21%)
Sep 28, 2017
9.650
9.667
9.590
9.590
34,159
+0.06(+0.63%)
Sep 27, 2017
9.462
9.530
9.440
9.530
42,037
-0.20(-2.06%)
Sep 26, 2017
9.766
9.785
9.680
9.730
66,814
-0.23(-2.31%)
Sep 25, 2017
9.950
10.02
9.940
9.960
42,074
+0.23(+2.36%)
Sep 22, 2017
9.707
9.750
9.686
9.730
94,805
+0.24(+2.53%)
Sep 21, 2017
9.500
9.520
9.453
9.490
72,190
-0.01(-0.11%)
Sep 20, 2017
9.450
9.540
9.430
9.500
290,550
-0.07(-0.73%)
Sep 19, 2017
9.560
9.580
9.510
9.570
220,214
+0.08(+0.84%)
Sep 18, 2017
9.570
9.610
9.320
9.490
87,070
-0.05(-0.52%)
Sep 15, 2017
9.590
9.630
9.520
9.540
48,059
-0.28(-2.85%)
Sep 14, 2017
9.710
9.820
9.710
9.820
23,932
+0.14(+1.45%)
Sep 13, 2017
9.800
9.822
9.680
9.680
19,193
-0.37(-3.68%)
Sep 12, 2017
9.930
10.06
9.920
10.05
43,692
+0.02(+0.20%)
Sep 11, 2017
9.930
10.09
9.930
10.03
23,653
+0.28(+2.87%)
Sep 08, 2017
9.847
9.847
9.750
9.750
10,044
-0.17(-1.71%)
Sep 07, 2017
9.870
9.950
9.860
9.920
10,364
+0.20(+2.06%)
Sep 06, 2017
9.770
9.790
9.700
9.720
20,159
-0.17(-1.72%)
Sep 05, 2017
9.930
9.950
9.830
9.890
11,890
-0.17(-1.74%)
Sep 01, 2017
10.04
10.09
9.980
10.06
22,727
-0.26(-2.47%)
Aug 31, 2017
10.31
10.33
10.24
10.32
9,714
+0.04(+0.42%)
Aug 30, 2017
10.27
10.31
10.24
10.28
18,794
-0.01(-0.13%)
Aug 29, 2017
10.12
10.31
10.12
10.29
31,805
-0.04(-0.39%)
Aug 28, 2017
10.29
10.34
10.27
10.33
23,536
-0.08(-0.77%)
Aug 25, 2017
10.38
10.44
10.35
10.41
79,144
+0.06(+0.58%)
Aug 24, 2017
10.35
10.43
10.31
10.35
95,270
-0.26(-2.45%)
Aug 23, 2017
10.54
10.61
10.52
10.61
27,726
-0.05(-0.47%)
Aug 22, 2017
10.55
10.66
10.54
10.66
51,638
+0.22(+2.11%)
Aug 21, 2017
10.48
10.48
10.40
10.44
33,659
+0.29(+2.86%)
Aug 18, 2017
10.07
10.16
10.05
10.15
95,695
+0.06(+0.59%)
Aug 17, 2017
10.14
10.17
10.05
10.09
212,446
-0.42(-3.96%)
Aug 16, 2017
10.37
10.54
10.37
10.51
35,489
+0.25(+2.40%)
Aug 15, 2017
10.22
10.30
10.22
10.26
42,873
-0.15(-1.44%)
Aug 14, 2017
10.38
10.44
10.36
10.41
70,264
+0.12(+1.17%)
Aug 11, 2017
10.20
10.29
10.17
10.29
46,540
+0.02(+0.19%)
Aug 10, 2017
10.42
10.42
10.27
10.27
50,213
-0.26(-2.47%)
Aug 09, 2017
10.47
10.54
10.46
10.53
36,108
+0.01(+0.10%)
Aug 08, 2017
10.62
10.64
10.52
10.52
21,151
+0.02(+0.23%)
Aug 07, 2017
10.51
10.53
10.48
10.50
20,299
+0.04(+0.34%)
Aug 04, 2017
10.38
10.46
10.38
10.46
47,574
-0.07(-0.71%)
Aug 03, 2017
10.55
10.61
10.52
10.54
42,050
-0.30(-2.77%)
Aug 02, 2017
10.81
10.84
10.73
10.84
21,298
-0.05(-0.51%)
Aug 01, 2017
10.94
10.97
10.88
10.89
225,783
+0.01(+0.09%)
Jul 31, 2017
10.85
10.91
10.79
10.88
21,591
+0.13(+1.21%)
Jul 28, 2017
10.66
10.78
10.66
10.75
151,241
+0.02(+0.14%)
Jul 27, 2017
10.82
10.82
10.69
10.73
37,006
+0.04(+0.42%)
Jul 26, 2017
10.59
10.71
10.56
10.69
106,834
+0.02(+0.19%)
Jul 25, 2017
10.74
10.76
10.66
10.67
324,099
+0.08(+0.79%)
Jul 24, 2017
10.64
10.65
10.58
10.59
23,959
-0.03(-0.32%)
Jul 21, 2017
10.66
10.68
10.56
10.62
187,465
-0.28(-2.57%)
Jul 20, 2017
10.98
10.98
10.90
10.90
48,072
-0.10(-0.91%)
Jul 19, 2017
10.97
11.00
10.92
11.00
16,732
+0.06(+0.55%)
Jul 18, 2017
10.95
10.98
10.90
10.94
22,170
+0.24(+2.24%)
Jul 17, 2017
10.63
10.74
10.61
10.70
34,079
+0.01(+0.09%)
Jul 14, 2017
10.66
10.69
10.57
10.69
35,717
+0.14(+1.33%)
Jul 13, 2017
10.54
10.55
10.49
10.55
31,285
-0.05(-0.47%)
Jul 12, 2017
10.76
10.77
10.59
10.60
32,869
-0.16(-1.49%)
Jul 11, 2017
10.67
10.77
10.66
10.76
100,640
+0.24(+2.28%)
Jul 10, 2017
10.48
10.53
10.48
10.52
31,588
+0.35(+3.44%)
Jul 07, 2017
10.11
10.17
10.06
10.17
19,834
+0.09(+0.89%)
Jul 06, 2017
10.07
10.10
10.03
10.08
89,979
+0.05(+0.50%)
Jul 05, 2017
10.04
10.04
9.984
10.03
15,892
-0.12(-1.18%)
Jul 03, 2017
10.14
10.18
10.10
10.15
18,959
+0.09(+0.89%)
Jun 30, 2017
10.07
10.07
10.00
10.06
38,070
+0.09(+0.90%)
Jun 29, 2017
10.00
10.01
9.900
9.970
32,050
-0.06(-0.60%)
Jun 28, 2017
9.840
10.04
9.840
10.03
46,940
+0.29(+2.98%)
Jun 27, 2017
9.690
9.770
9.660
9.740
30,809
+0.04(+0.41%)
Jun 26, 2017
9.790
9.790
9.700
9.700
27,482
+0.15(+1.57%)
Jun 23, 2017
9.520
9.570
9.500
9.550
45,426
+0.06(+0.63%)
Jun 22, 2017
9.490
9.550
9.490
9.490
24,543
-0.03(-0.32%)
Jun 21, 2017
9.590
9.590
9.490
9.520
49,381
-0.06(-0.63%)
Jun 20, 2017
9.700
9.700
9.530
9.580
77,175
-0.18(-1.84%)
Jun 19, 2017
9.770
9.800
9.720
9.760
202,113
+0.08(+0.83%)
Jun 16, 2017
9.610
9.680
9.610
9.680
15,242
+0.22(+2.33%)
Jun 15, 2017
9.385
9.490
9.385
9.460
55,683
-0.09(-0.94%)
Jun 14, 2017
9.670
9.670
9.490
9.550
33,002
+0.00(+0.00%)
Jun 13, 2017
9.476
9.550
9.450
9.550
20,459
+0.13(+1.38%)
Jun 12, 2017
9.440
9.480
9.390
9.420
39,696
-0.01(-0.11%)
Jun 09, 2017
9.410
9.490
9.390
9.430
38,430
+0.05(+0.53%)
Jun 08, 2017
9.340
9.400
9.340
9.380
25,413
-0.09(-0.95%)
Jun 07, 2017
9.510
9.520
9.420
9.470
26,229
-0.11(-1.15%)
Jun 06, 2017
9.520
9.600
9.520
9.580
33,924
-0.15(-1.54%)
Jun 05, 2017
9.720
9.750
9.700
9.730
50,130
-0.07(-0.67%)
Jun 02, 2017
9.760
9.820
9.730
9.796
19,578
+0.22(+2.25%)
Jun 01, 2017
9.550
9.590
9.520
9.580
30,726
+0.07(+0.74%)
May 31, 2017
9.620
9.640
9.460
9.510
53,022
+0.12(+1.28%)
May 30, 2017
9.390
9.436
9.303
9.390
159,259
+0.13(+1.40%)
May 26, 2017
9.380
9.380
9.100
9.260
58,618
+0.03(+0.33%)
May 25, 2017
9.280
9.390
9.180
9.230
60,874
-0.12(-1.23%)
May 24, 2017
9.238
9.360
9.238
9.345
24,819
+0.11(+1.14%)
May 23, 2017
9.230
9.277
9.200
9.240
38,013
-0.08(-0.86%)
May 22, 2017
9.270
9.326
9.268
9.320
35,141
+0.09(+1.00%)
May 19, 2017
9.170
9.254
9.160
9.227
28,907
+0.03(+0.30%)
May 18, 2017
9.140
9.232
9.110
9.200
18,428
+0.03(+0.33%)
May 17, 2017
9.230
9.260
9.170
9.170
111,238
-0.19(-2.03%)
May 16, 2017
9.340
9.380
9.320
9.360
41,905
+0.08(+0.92%)
May 15, 2017
9.290
9.340
9.250
9.275
37,895
+0.33(+3.63%)
May 12, 2017
8.920
8.960
8.900
8.950
27,683
+0.07(+0.79%)
May 11, 2017
8.860
8.880
8.710
8.880
63,090
+0.34(+4.01%)
May 10, 2017
8.390
8.560
8.390
8.537
25,267
+0.18(+2.12%)
May 09, 2017
8.430
8.445
8.340
8.360
28,349
-0.15(-1.76%)
May 08, 2017
8.484
8.530
8.460
8.510
58,939
-0.06(-0.70%)
May 05, 2017
8.530
8.570
8.510
8.570
36,826
+0.17(+2.02%)
May 04, 2017
8.390
8.440
8.360
8.400
42,305
+0.00(+0.00%)
May 03, 2017
8.430
8.454
8.390
8.400
547,196
-0.16(-1.87%)
May 02, 2017
8.560
8.560
8.500
8.560
62,252
+0.08(+0.94%)
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.