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
Fortescue Ltd ADR
(OP:
FSUGY
)
31.14
-0.03 (-0.10%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 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, 2019
10.07
10.22
10.04
10.13
11,519
-0.10(-1.03%)
Apr 29, 2019
10.08
10.30
10.08
10.23
11,256
+0.15(+1.54%)
Apr 26, 2019
10.36
10.36
10.01
10.08
40,500
-0.57(-5.35%)
Apr 25, 2019
10.60
10.70
10.48
10.65
34,660
+0.04(+0.38%)
Apr 24, 2019
10.94
10.94
10.59
10.61
135,566
-0.44(-3.98%)
Apr 23, 2019
10.86
11.12
10.86
11.05
27,083
+0.38(+3.51%)
Apr 22, 2019
10.75
10.79
10.65
10.68
48,865
-0.02(-0.23%)
Apr 18, 2019
10.75
10.81
10.66
10.70
54,600
+0.01(+0.09%)
Apr 17, 2019
10.80
10.80
10.59
10.69
143,408
-0.57(-5.06%)
Apr 16, 2019
11.66
11.66
11.18
11.26
39,106
-0.38(-3.25%)
Apr 15, 2019
11.56
11.86
11.53
11.64
6,612
+0.10(+0.89%)
Apr 12, 2019
11.58
11.58
11.51
11.54
23,900
+0.07(+0.65%)
Apr 11, 2019
11.65
11.66
11.43
11.46
52,908
-0.19(-1.67%)
Apr 10, 2019
11.68
11.68
11.62
11.65
50,425
+0.04(+0.30%)
Apr 09, 2019
11.58
11.69
11.58
11.62
48,500
+0.16(+1.40%)
Apr 08, 2019
11.45
11.50
11.41
11.46
22,048
+0.27(+2.37%)
Apr 05, 2019
10.90
11.21
10.90
11.20
41,600
+0.22(+2.05%)
Apr 04, 2019
11.00
11.00
10.89
10.97
67,937
+0.11(+1.01%)
Apr 03, 2019
11.00
11.15
10.82
10.86
582,325
-0.13(-1.18%)
Apr 02, 2019
10.89
11.01
10.81
10.99
66,591
+0.24(+2.23%)
Apr 01, 2019
10.71
10.78
10.58
10.75
42,854
+0.62(+6.12%)
Mar 29, 2019
10.14
10.15
10.10
10.13
16,300
+0.38(+3.90%)
Mar 28, 2019
9.774
9.785
9.740
9.750
7,228
+0.21(+2.15%)
Mar 27, 2019
9.579
9.660
9.520
9.545
43,493
+0.08(+0.90%)
Mar 26, 2019
9.690
9.690
9.440
9.460
22,317
+0.16(+1.72%)
Mar 25, 2019
9.245
9.310
9.245
9.300
6,755
+0.07(+0.70%)
Mar 22, 2019
9.280
9.290
9.190
9.235
13,600
-0.15(-1.55%)
Mar 21, 2019
9.370
9.392
9.350
9.380
54,548
+0.21(+2.23%)
Mar 20, 2019
9.300
9.300
8.760
9.175
53,109
-0.43(-4.48%)
Mar 19, 2019
9.780
9.780
9.591
9.605
189,436
-0.14(-1.44%)
Mar 18, 2019
9.710
9.770
9.710
9.745
35,090
+0.47(+5.07%)
Mar 15, 2019
9.270
9.310
9.230
9.275
5,300
+0.03(+0.27%)
Mar 14, 2019
9.480
9.480
9.191
9.250
7,379
-0.03(-0.27%)
Mar 13, 2019
9.275
9.306
9.190
9.275
18,203
-0.00(-0.05%)
Mar 12, 2019
9.223
9.280
9.160
9.280
24,753
+0.24(+2.71%)
Mar 11, 2019
9.190
9.190
8.990
9.035
8,517
-0.10(-1.04%)
Mar 08, 2019
9.080
9.130
9.040
9.130
507,200
-0.05(-0.54%)
Mar 07, 2019
9.250
9.250
9.160
9.180
509,515
-0.12(-1.29%)
Mar 06, 2019
9.530
9.530
9.245
9.300
20,220
+0.12(+1.25%)
Mar 05, 2019
9.110
9.220
9.110
9.185
11,558
+0.23(+2.57%)
Mar 04, 2019
8.990
8.990
8.900
8.955
8,987
+0.46(+5.48%)
Mar 01, 2019
8.530
8.530
8.440
8.490
7,800
-0.52(-5.72%)
Feb 28, 2019
8.570
9.040
8.570
9.005
15,968
-0.13(-1.42%)
Feb 27, 2019
9.256
9.256
9.100
9.135
85,190
-0.19(-2.04%)
Feb 26, 2019
9.220
9.330
9.220
9.325
30,982
+0.14(+1.58%)
Feb 25, 2019
9.030
9.220
9.030
9.180
17,091
+0.19(+2.11%)
Feb 22, 2019
8.995
9.040
8.960
8.990
5,700
-0.03(-0.28%)
Feb 21, 2019
9.070
9.110
8.980
9.015
17,864
-0.44(-4.65%)
Feb 20, 2019
9.250
9.550
9.250
9.455
26,736
+0.40(+4.48%)
Feb 19, 2019
8.970
9.150
8.970
9.050
26,292
+0.07(+0.78%)
Feb 15, 2019
8.950
9.000
8.900
8.980
17,800
+0.08(+0.90%)
Feb 14, 2019
8.875
8.910
8.750
8.900
505,119
+0.15(+1.71%)
Feb 13, 2019
8.805
8.805
8.730
8.750
413,366
-0.10(-1.07%)
Feb 12, 2019
8.855
8.855
8.790
8.845
73,111
-0.05(-0.56%)
Feb 11, 2019
8.629
8.895
8.610
8.895
66,691
+0.36(+4.16%)
Feb 08, 2019
8.505
8.572
8.470
8.540
31,400
-0.07(-0.81%)
Feb 07, 2019
8.710
8.760
8.570
8.610
71,977
-0.11(-1.26%)
Feb 06, 2019
8.850
8.850
8.690
8.720
154,089
+0.03(+0.35%)
Feb 05, 2019
8.610
8.690
8.540
8.690
116,015
+0.35(+4.26%)
Feb 04, 2019
8.122
8.335
8.080
8.335
16,769
-0.14(-1.71%)
Feb 01, 2019
8.450
8.520
8.450
8.480
47,400
+0.28(+3.35%)
Jan 31, 2019
8.150
8.250
8.070
8.205
42,563
+0.11(+1.30%)
Jan 30, 2019
7.834
8.100
7.810
8.100
105,281
+0.83(+11.42%)
Jan 29, 2019
7.340
7.460
7.270
7.270
84,515
+0.14(+2.04%)
Jan 28, 2019
7.000
7.150
6.900
7.125
143,565
+0.16(+2.30%)
Jan 25, 2019
6.920
6.990
6.920
6.965
28,600
+0.12(+1.83%)
Jan 24, 2019
6.812
6.840
6.790
6.840
16,148
+0.13(+1.94%)
Jan 23, 2019
6.730
6.730
6.690
6.710
23,949
+0.08(+1.13%)
Jan 22, 2019
6.670
6.770
6.630
6.635
13,691
-0.11(-1.63%)
Jan 18, 2019
6.780
6.780
6.720
6.745
9,400
+0.09(+1.43%)
Jan 17, 2019
6.540
6.680
6.540
6.650
190,795
+0.19(+2.94%)
Jan 16, 2019
6.480
6.480
6.450
6.460
13,512
-0.09(-1.45%)
Jan 15, 2019
6.570
6.600
6.520
6.555
38,795
+0.09(+1.39%)
Jan 14, 2019
6.510
6.520
6.430
6.465
26,969
-0.20(-2.93%)
Jan 11, 2019
6.600
6.680
6.600
6.660
19,500
+0.04(+0.60%)
Jan 10, 2019
6.600
6.640
6.560
6.620
28,209
-0.12(-1.78%)
Jan 09, 2019
6.740
6.765
6.690
6.740
31,600
+0.23(+3.45%)
Jan 08, 2019
6.340
6.550
6.340
6.515
73,699
+0.09(+1.48%)
Jan 07, 2019
6.380
6.440
6.380
6.420
32,537
+0.13(+2.15%)
Jan 04, 2019
6.060
6.310
6.060
6.285
41,500
+0.44(+7.53%)
Jan 03, 2019
5.851
5.920
5.840
5.845
57,716
-0.09(-1.52%)
Jan 02, 2019
5.830
5.950
5.830
5.935
29,769
-0.02(-0.25%)
Dec 31, 2018
5.878
5.950
5.860
5.950
131,000
+0.09(+1.54%)
Dec 28, 2018
5.902
5.902
5.810
5.860
33,800
+0.04(+0.77%)
Dec 27, 2018
5.782
5.820
5.710
5.815
71,817
-0.01(-0.26%)
Dec 26, 2018
5.662
5.850
5.620
5.830
47,608
+0.21(+3.64%)
Dec 24, 2018
5.718
5.720
5.610
5.625
22,100
-0.01(-0.18%)
Dec 21, 2018
5.700
5.787
5.610
5.635
42,900
-0.21(-3.51%)
Dec 20, 2018
5.870
5.890
5.810
5.840
71,269
+0.00(+0.00%)
Dec 19, 2018
6.048
6.048
5.820
5.840
187,517
-0.12(-2.01%)
Dec 18, 2018
6.030
6.030
5.920
5.960
108,430
+0.02(+0.34%)
Dec 17, 2018
6.030
6.050
5.910
5.940
45,715
+0.03(+0.51%)
Dec 14, 2018
5.970
5.990
5.910
5.910
30,500
-0.18(-3.04%)
Dec 13, 2018
6.112
6.220
6.040
6.095
179,015
+0.03(+0.49%)
Dec 12, 2018
6.022
6.110
6.022
6.065
35,461
+0.06(+1.00%)
Dec 11, 2018
6.035
6.070
5.943
6.005
95,072
+0.13(+2.21%)
Dec 10, 2018
5.840
5.920
5.817
5.875
76,078
+0.03(+0.43%)
Dec 07, 2018
5.890
5.900
5.832
5.850
25,500
-0.02(-0.34%)
Dec 06, 2018
5.680
5.890
5.680
5.870
65,078
-0.09(-1.51%)
Dec 04, 2018
6.065
6.100
5.960
5.960
68,800
-0.18(-2.93%)
Dec 03, 2018
6.130
6.170
6.100
6.140
36,004
+0.25(+4.24%)
Nov 30, 2018
5.830
5.960
5.830
5.890
35,900
-0.00(-0.08%)
Nov 29, 2018
5.860
5.920
5.850
5.895
35,117
+0.04(+0.77%)
Nov 28, 2018
5.688
5.860
5.680
5.850
40,241
+0.27(+4.84%)
Nov 27, 2018
5.645
5.645
5.530
5.580
89,296
-0.04(-0.71%)
Nov 26, 2018
5.654
5.660
5.600
5.620
25,989
-0.13(-2.26%)
Nov 23, 2018
5.730
5.830
5.640
5.750
131,100
-0.04(-0.69%)
Nov 21, 2018
5.790
5.790
5.790
0
-0.03(-0.52%)
Nov 20, 2018
5.890
5.890
5.790
5.820
68,969
-0.07(-1.19%)
Nov 19, 2018
5.980
5.980
5.850
5.890
36,859
-0.16(-2.56%)
Nov 16, 2018
6.040
6.070
6.000
6.045
22,100
+0.21(+3.69%)
Nov 15, 2018
5.730
5.850
5.730
5.830
32,517
+0.02(+0.34%)
Nov 14, 2018
5.760
5.820
5.720
5.810
176,555
-0.22(-3.65%)
Nov 13, 2018
6.030
6.080
5.990
6.030
95,771
-0.05(-0.82%)
Nov 12, 2018
6.135
6.150
6.062
6.080
40,335
-0.04(-0.65%)
Nov 09, 2018
6.200
6.200
6.105
6.120
101,300
-0.13(-2.08%)
Nov 08, 2018
6.230
6.350
6.130
6.250
10,246
-0.03(-0.40%)
Nov 07, 2018
6.081
6.330
6.081
6.275
38,413
+0.07(+1.13%)
Nov 06, 2018
6.151
6.205
6.090
6.205
91,180
+0.09(+1.47%)
Nov 05, 2018
6.110
6.160
6.080
6.115
149,141
+0.14(+2.34%)
Nov 02, 2018
6.022
6.030
5.910
5.975
51,100
-0.04(-0.58%)
Nov 01, 2018
5.955
6.010
5.955
6.010
103,319
+0.25(+4.34%)
Oct 31, 2018
5.770
5.790
5.700
5.760
32,312
-0.06(-1.03%)
Oct 30, 2018
5.680
5.850
5.670
5.820
181,008
+0.34(+6.20%)
Oct 29, 2018
5.600
5.620
5.440
5.480
122,225
+0.02(+0.37%)
Oct 26, 2018
5.450
5.500
5.380
5.460
76,700
+0.15(+2.84%)
Oct 25, 2018
5.210
5.310
5.195
5.309
124,580
-0.06(-1.14%)
Oct 24, 2018
5.398
5.500
5.340
5.370
174,183
-0.18(-3.33%)
Oct 23, 2018
5.360
5.586
5.360
5.555
624,473
-0.12(-2.20%)
Oct 22, 2018
5.675
5.750
5.600
5.680
35,324
+0.12(+2.16%)
Oct 19, 2018
5.600
5.600
5.530
5.560
36,200
-0.08(-1.33%)
Oct 18, 2018
5.660
5.700
5.620
5.635
101,873
+0.12(+2.27%)
Oct 17, 2018
5.455
5.510
5.410
5.510
176,067
-0.15(-2.65%)
Oct 16, 2018
5.630
5.680
5.570
5.660
230,224
-0.01(-0.26%)
Oct 15, 2018
5.663
5.680
5.600
5.675
142,029
+0.01(+0.27%)
Oct 12, 2018
5.655
5.690
5.580
5.660
75,600
+0.24(+4.33%)
Oct 11, 2018
5.340
5.440
5.320
5.425
83,382
+0.29(+5.65%)
Oct 10, 2018
5.250
5.250
5.125
5.135
62,871
-0.21(-4.02%)
Oct 09, 2018
5.240
5.500
5.190
5.350
357,957
+0.21(+4.19%)
Oct 08, 2018
5.140
5.140
5.088
5.135
76,142
-0.21(-3.93%)
Oct 05, 2018
5.400
5.400
5.320
5.345
133,400
+0.08(+1.52%)
Oct 04, 2018
5.310
5.320
5.245
5.265
50,284
-0.17(-3.04%)
Oct 03, 2018
5.410
5.460
5.360
5.430
442,461
-0.20(-3.47%)
Oct 02, 2018
5.590
5.650
5.590
5.625
137,333
-0.12(-2.17%)
Oct 01, 2018
5.705
5.760
5.704
5.750
39,587
+0.06(+1.05%)
Sep 28, 2018
5.696
5.710
5.660
5.690
63,100
-0.06(-1.04%)
Sep 27, 2018
5.770
5.780
5.720
5.750
107,105
-0.09(-1.54%)
Sep 26, 2018
5.810
5.880
5.750
5.840
122,522
+0.12(+2.19%)
Sep 25, 2018
5.700
5.730
5.680
5.715
109,690
+0.18(+3.25%)
Sep 24, 2018
5.600
5.600
5.520
5.535
33,730
-0.21(-3.57%)
Sep 21, 2018
5.690
5.760
5.690
5.740
67,300
+0.21(+3.70%)
Sep 20, 2018
5.529
5.550
5.520
5.535
44,575
+0.03(+0.54%)
Sep 19, 2018
5.580
5.580
5.441
5.505
58,773
+0.26(+5.06%)
Sep 18, 2018
5.159
5.260
5.159
5.240
207,122
+0.08(+1.45%)
Sep 17, 2018
5.184
5.200
5.150
5.165
41,797
-0.04(-0.77%)
Sep 14, 2018
5.225
5.230
5.160
5.205
40,000
+0.12(+2.46%)
Sep 13, 2018
5.224
5.224
5.060
5.080
66,595
+0.04(+0.69%)
Sep 12, 2018
5.040
5.060
5.000
5.045
59,727
-0.08(-1.56%)
Sep 11, 2018
5.091
5.150
5.070
5.125
124,747
+0.14(+2.81%)
Sep 10, 2018
5.160
5.160
4.970
4.985
51,221
-0.26(-4.96%)
Sep 07, 2018
5.295
5.300
5.230
5.245
15,400
+0.00(+0.10%)
Sep 06, 2018
5.240
5.282
5.210
5.240
35,372
+0.10(+1.85%)
Sep 05, 2018
5.160
5.190
5.130
5.145
116,222
-0.15(-2.74%)
Sep 04, 2018
5.259
5.320
5.250
5.290
22,851
-0.25(-4.43%)
Aug 31, 2018
5.535
5.535
5.535
0
-0.12(-2.04%)
Aug 30, 2018
5.790
5.790
5.590
5.650
39,106
-0.29(-4.88%)
Aug 29, 2018
5.869
5.950
5.869
5.940
18,361
+0.00(+0.00%)
Aug 28, 2018
5.970
5.970
5.930
5.940
88,703
+0.12(+2.06%)
Aug 27, 2018
5.795
5.873
5.795
5.820
46,676
-0.01(-0.17%)
Aug 24, 2018
5.865
5.960
5.772
5.830
22,500
-0.07(-1.19%)
Aug 23, 2018
5.860
5.900
5.850
5.900
26,520
-0.08(-1.42%)
Aug 22, 2018
6.010
6.010
5.970
5.985
29,052
-0.17(-2.68%)
Aug 21, 2018
6.152
6.180
6.140
6.150
85,890
-0.07(-1.11%)
Aug 20, 2018
6.200
6.220
6.190
6.219
33,074
+0.04(+0.71%)
Aug 17, 2018
6.100
6.190
6.100
6.175
23,200
+0.00(+0.00%)
Aug 16, 2018
6.150
6.190
6.150
6.175
73,568
+0.12(+2.07%)
Aug 15, 2018
6.200
6.200
6.000
6.050
64,955
-0.17(-2.65%)
Aug 14, 2018
6.228
6.250
6.200
6.215
92,112
-0.05(-0.88%)
Aug 13, 2018
6.330
6.330
6.260
6.270
45,124
-0.10(-1.57%)
Aug 10, 2018
6.420
6.420
6.330
6.370
33,800
-0.12(-1.82%)
Aug 09, 2018
6.562
6.562
6.460
6.488
24,173
-0.09(-1.32%)
Aug 08, 2018
6.530
6.580
6.530
6.575
43,149
+0.14(+2.18%)
Aug 07, 2018
6.457
6.480
6.420
6.435
60,488
+0.03(+0.47%)
Aug 06, 2018
6.440
6.440
6.390
6.405
18,571
+0.02(+0.23%)
Aug 03, 2018
6.350
6.410
6.350
6.390
62,600
+0.09(+1.51%)
Aug 02, 2018
6.300
6.300
6.260
6.295
27,843
-0.13(-2.10%)
Aug 01, 2018
6.428
6.430
6.390
6.430
20,587
-0.04(-0.69%)
Jul 31, 2018
6.470
6.530
6.460
6.475
91,402
+0.00(+0.08%)
Jul 30, 2018
6.514
6.514
6.450
6.470
34,975
+0.04(+0.54%)
Jul 27, 2018
6.490
6.490
6.420
6.435
32,300
-0.12(-1.76%)
Jul 26, 2018
6.554
6.560
6.500
6.550
23,031
-0.29(-4.31%)
Jul 25, 2018
6.850
6.870
6.750
6.845
48,930
+0.04(+0.59%)
Jul 24, 2018
6.737
6.810
6.737
6.805
75,088
+0.08(+1.19%)
Jul 23, 2018
6.700
6.740
6.670
6.725
19,627
+0.12(+1.82%)
Jul 20, 2018
6.730
6.730
6.550
6.605
21,598
+0.02(+0.23%)
Jul 19, 2018
6.588
6.620
6.550
6.590
34,622
+0.02(+0.38%)
Jul 18, 2018
6.525
6.580
6.510
6.565
60,659
+0.00(+0.00%)
Jul 17, 2018
6.590
6.590
6.550
6.565
103,592
+0.08(+1.31%)
Jul 16, 2018
6.390
6.500
6.390
6.480
45,789
+0.07(+1.09%)
Jul 13, 2018
6.460
6.470
6.410
6.410
19,313
-0.13(-1.99%)
Jul 12, 2018
6.480
6.550
6.480
6.540
72,321
+0.11(+1.71%)
Jul 11, 2018
6.500
6.500
6.390
6.430
78,824
-0.17(-2.50%)
Jul 10, 2018
6.565
6.630
6.540
6.595
134,183
+0.03(+0.46%)
Jul 09, 2018
6.563
6.600
6.540
6.565
58,178
+0.06(+0.84%)
Jul 06, 2018
6.430
6.570
6.430
6.510
79,496
+0.06(+1.01%)
Jul 05, 2018
6.260
6.460
6.260
6.445
46,934
+0.04(+0.70%)
Jul 03, 2018
6.400
6.400
6.400
0
+0.00(+0.00%)
Jul 02, 2018
6.500
6.500
6.400
6.400
60,794
-0.12(-1.92%)
Jun 29, 2018
6.525
6.540
6.510
6.525
18,852
-0.05(-0.84%)
Jun 28, 2018
6.540
6.610
6.540
6.580
31,012
-0.03(-0.45%)
Jun 27, 2018
6.780
6.790
6.610
6.610
114,429
-0.13(-1.93%)
Jun 26, 2018
6.650
6.770
6.650
6.740
81,920
+0.00(+0.00%)
Jun 25, 2018
6.870
6.870
6.740
6.740
58,612
-0.12(-1.75%)
Jun 22, 2018
6.860
6.880
6.790
6.860
76,918
+0.18(+2.69%)
Jun 21, 2018
6.807
6.807
6.630
6.680
19,655
-0.03(-0.45%)
Jun 20, 2018
6.642
6.750
6.620
6.710
58,185
+0.00(+0.00%)
Jun 19, 2018
6.750
6.750
6.660
6.710
228,582
-0.29(-4.14%)
Jun 18, 2018
6.970
7.000
6.970
7.000
31,480
-0.01(-0.14%)
Jun 15, 2018
6.980
7.040
6.966
7.010
10,507
-0.01(-0.14%)
Jun 14, 2018
6.910
7.110
6.910
7.020
16,775
+0.09(+1.37%)
Jun 13, 2018
6.990
6.990
6.896
6.925
35,140
-0.19(-2.60%)
Jun 12, 2018
7.210
7.210
7.070
7.110
95,981
-0.22(-3.00%)
Jun 11, 2018
7.270
7.340
7.242
7.330
40,526
+0.11(+1.45%)
Jun 08, 2018
7.224
7.230
7.170
7.225
31,027
-0.03(-0.34%)
Jun 07, 2018
7.314
7.320
7.220
7.250
21,175
-0.18(-2.49%)
Jun 06, 2018
7.395
7.440
7.395
7.435
58,750
+0.14(+1.99%)
Jun 05, 2018
7.372
7.372
7.260
7.290
55,954
-0.10(-1.35%)
Jun 04, 2018
7.367
7.400
7.360
7.390
22,620
+0.09(+1.23%)
Jun 01, 2018
7.276
7.310
7.260
7.300
21,375
+0.22(+3.18%)
May 31, 2018
7.150
7.152
7.060
7.075
47,833
+0.04(+0.64%)
May 30, 2018
6.994
7.050
6.950
7.030
70,681
+0.19(+2.78%)
May 29, 2018
6.770
6.950
6.770
6.840
29,537
-0.04(-0.58%)
May 25, 2018
6.880
6.880
6.880
0
-0.10(-1.43%)
May 24, 2018
6.960
6.980
6.944
6.980
12,617
-0.04(-0.57%)
May 23, 2018
6.990
7.020
6.990
7.020
25,263
-0.08(-1.06%)
May 22, 2018
7.070
7.150
7.070
7.095
69,274
-0.10(-1.32%)
May 21, 2018
7.004
7.210
7.004
7.190
15,571
-0.13(-1.78%)
May 18, 2018
7.130
7.344
7.130
7.320
12,365
-0.09(-1.21%)
May 17, 2018
7.460
7.460
7.380
7.410
9,265
-0.01(-0.13%)
May 16, 2018
7.370
7.420
7.370
7.420
10,273
+0.05(+0.68%)
May 15, 2018
7.340
7.390
7.330
7.370
17,660
-0.21(-2.77%)
May 14, 2018
7.560
7.610
7.510
7.580
4,673
+0.03(+0.40%)
May 11, 2018
7.550
7.550
7.490
7.550
10,584
+0.11(+1.48%)
May 10, 2018
7.383
7.440
7.340
7.440
17,968
+0.11(+1.50%)
May 09, 2018
7.210
7.330
7.210
7.330
21,917
+0.04(+0.55%)
May 08, 2018
7.257
7.290
7.240
7.290
30,348
+0.01(+0.14%)
May 07, 2018
7.300
7.300
7.250
7.280
16,717
-0.07(-0.95%)
May 04, 2018
7.220
7.350
7.220
7.350
29,074
+0.04(+0.55%)
May 03, 2018
7.290
7.380
7.280
7.310
6,895
+0.04(+0.55%)
May 02, 2018
7.220
7.300
7.200
7.270
16,349
+0.20(+2.83%)
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.