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
Sprott Focus Trust, Inc.
(NQ:
FUND
)
7.610
+0.010 (+0.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2020
4.228
4.275
4.176
4.183
240,365
-0.12(-2.75%)
Apr 29, 2020
4.213
4.317
4.198
4.302
101,852
+0.19(+4.50%)
Apr 28, 2020
4.161
4.168
4.117
4.117
77,228
+0.03(+0.72%)
Apr 27, 2020
4.072
4.090
4.065
4.087
45,962
+0.04(+1.10%)
Apr 24, 2020
4.028
4.050
3.983
4.043
69,960
+0.05(+1.30%)
Apr 23, 2020
3.991
4.063
3.976
3.991
38,632
+0.02(+0.56%)
Apr 22, 2020
3.969
3.998
3.954
3.969
91,035
+0.05(+1.32%)
Apr 21, 2020
3.887
3.917
3.880
3.917
22,441
-0.08(-2.04%)
Apr 20, 2020
3.998
4.043
3.932
3.998
37,519
-0.04(-0.92%)
Apr 17, 2020
3.998
4.057
3.983
4.035
33,764
+0.02(+0.55%)
Apr 16, 2020
3.954
4.013
3.917
4.013
51,769
+0.06(+1.50%)
Apr 15, 2020
3.954
3.998
3.927
3.954
26,510
-0.16(-3.78%)
Apr 14, 2020
4.072
4.139
4.035
4.109
42,605
+0.13(+3.16%)
Apr 13, 2020
4.072
4.072
3.954
3.983
57,845
-0.07(-1.65%)
Apr 09, 2020
3.991
4.154
3.991
4.050
165,312
+0.16(+4.19%)
Apr 08, 2020
3.798
3.909
3.798
3.887
79,794
+0.09(+2.34%)
Apr 07, 2020
3.872
3.954
3.747
3.798
100,870
+0.12(+3.22%)
Apr 06, 2020
3.561
3.721
3.561
3.680
30,477
+0.19(+5.52%)
Apr 03, 2020
3.487
3.595
3.444
3.487
81,575
-0.04(-1.05%)
Apr 02, 2020
3.421
3.591
3.421
3.524
48,256
+0.01(+0.21%)
Apr 01, 2020
3.591
3.650
3.517
3.517
169,329
-0.21(-5.75%)
Mar 31, 2020
3.784
3.861
3.721
3.732
94,051
-0.06(-1.56%)
Mar 30, 2020
3.813
3.887
3.769
3.791
53,605
-0.05(-1.35%)
Mar 27, 2020
3.843
4.077
3.776
3.843
66,449
-0.13(-3.35%)
Mar 26, 2020
3.776
3.976
3.768
3.976
93,222
+0.27(+7.40%)
Mar 25, 2020
3.502
3.835
3.502
3.702
261,940
+0.21(+6.16%)
Mar 24, 2020
3.354
3.487
3.342
3.487
100,563
+0.41(+13.49%)
Mar 23, 2020
3.280
3.280
2.980
3.073
91,190
-0.13(-4.16%)
Mar 20, 2020
3.243
3.695
3.206
3.206
78,739
-0.03(-0.92%)
Mar 19, 2020
3.221
3.258
2.976
3.236
272,426
+0.05(+1.63%)
Mar 18, 2020
3.391
3.451
2.976
3.184
274,452
-0.38(-10.60%)
Mar 17, 2020
3.487
3.568
3.406
3.561
66,069
+0.13(+3.89%)
Mar 16, 2020
2.962
3.528
2.962
3.428
172,543
-0.35(-9.22%)
Mar 13, 2020
3.821
3.821
3.524
3.776
137,625
+0.21(+6.03%)
Mar 12, 2020
3.983
3.983
3.376
3.561
278,107
-0.43(-10.66%)
Mar 11, 2020
4.182
4.226
3.986
3.986
64,979
-0.34(-7.80%)
Mar 10, 2020
4.349
4.366
4.182
4.324
180,253
+0.05(+1.27%)
Mar 09, 2020
4.566
4.566
4.110
4.269
91,619
-0.46(-9.66%)
Mar 06, 2020
4.784
4.784
4.639
4.726
104,302
-0.12(-2.40%)
Mar 05, 2020
4.936
4.938
4.827
4.842
144,978
-0.17(-3.33%)
Mar 04, 2020
4.921
5.008
4.892
5.008
55,444
+0.17(+3.44%)
Mar 03, 2020
4.871
4.987
4.835
4.842
190,402
+0.01(+0.15%)
Mar 02, 2020
4.690
4.849
4.661
4.835
184,704
+0.12(+2.46%)
Feb 28, 2020
4.711
4.755
4.595
4.719
190,394
-0.12(-2.54%)
Feb 27, 2020
4.972
4.972
4.820
4.842
171,293
-0.20(-4.02%)
Feb 26, 2020
5.081
5.124
5.037
5.045
124,360
-0.04(-0.71%)
Feb 25, 2020
5.233
5.260
5.074
5.081
111,544
-0.14(-2.77%)
Feb 24, 2020
5.240
5.248
5.182
5.226
122,140
-0.12(-2.30%)
Feb 21, 2020
5.364
5.364
5.327
5.349
41,527
-0.05(-0.94%)
Feb 20, 2020
5.393
5.400
5.342
5.400
41,290
+0.01(+0.27%)
Feb 19, 2020
5.356
5.404
5.344
5.385
65,738
+0.03(+0.54%)
Feb 18, 2020
5.385
5.385
5.320
5.356
114,887
-0.03(-0.54%)
Feb 14, 2020
5.422
5.429
5.374
5.385
60,705
-0.01(-0.14%)
Feb 13, 2020
5.414
5.422
5.378
5.393
52,001
-0.03(-0.53%)
Feb 12, 2020
5.396
5.422
5.381
5.422
41,290
+0.03(+0.54%)
Feb 11, 2020
5.349
5.400
5.317
5.393
53,520
+0.04(+0.68%)
Feb 10, 2020
5.306
5.356
5.240
5.356
83,115
+0.03(+0.62%)
Feb 07, 2020
5.338
5.338
5.313
5.323
52,979
-0.01(-0.28%)
Feb 06, 2020
5.342
5.382
5.327
5.338
98,352
+0.03(+0.48%)
Feb 05, 2020
5.284
5.349
5.282
5.313
67,498
+0.05(+0.96%)
Feb 04, 2020
5.226
5.277
5.226
5.262
31,401
+0.04(+0.83%)
Feb 03, 2020
5.197
5.240
5.183
5.219
24,048
+0.02(+0.42%)
Jan 31, 2020
5.277
5.305
5.153
5.197
50,633
-0.07(-1.38%)
Jan 30, 2020
5.262
5.288
5.262
5.269
78,573
-0.02(-0.41%)
Jan 29, 2020
5.313
5.324
5.262
5.291
37,622
+0.01(+0.14%)
Jan 28, 2020
5.269
5.284
5.262
5.284
31,075
+0.03(+0.55%)
Jan 27, 2020
5.291
5.302
5.255
5.255
164,238
-0.09(-1.76%)
Jan 24, 2020
5.364
5.407
5.342
5.349
54,634
-0.04(-0.81%)
Jan 23, 2020
5.364
5.411
5.356
5.393
12,528
+0.00(+0.07%)
Jan 22, 2020
5.423
5.423
5.375
5.389
10,205
-0.00(-0.07%)
Jan 21, 2020
5.429
5.429
5.356
5.393
39,930
-0.02(-0.40%)
Jan 17, 2020
5.414
5.429
5.380
5.414
27,455
+0.01(+0.27%)
Jan 16, 2020
5.407
5.407
5.371
5.400
84,039
+0.02(+0.40%)
Jan 15, 2020
5.385
5.400
5.364
5.378
93,756
-0.01(-0.27%)
Jan 14, 2020
5.349
5.400
5.349
5.393
106,024
+0.02(+0.40%)
Jan 13, 2020
5.342
5.371
5.281
5.371
49,443
+0.04(+0.82%)
Jan 10, 2020
5.284
5.335
5.262
5.327
42,079
+0.03(+0.55%)
Jan 09, 2020
5.335
5.335
5.255
5.298
48,902
-0.04(-0.68%)
Jan 08, 2020
5.306
5.335
5.306
5.335
29,824
+0.01(+0.27%)
Jan 07, 2020
5.298
5.340
5.226
5.320
48,395
+0.03(+0.55%)
Jan 06, 2020
5.291
5.327
5.257
5.291
82,502
-0.02(-0.41%)
Jan 03, 2020
5.349
5.349
5.219
5.313
98,232
-0.04(-0.68%)
Jan 02, 2020
5.356
5.364
5.320
5.349
48,204
+0.01(+0.27%)
Dec 31, 2019
5.313
5.371
5.313
5.335
107,200
+0.03(+0.55%)
Dec 30, 2019
5.291
5.320
5.262
5.306
27,259
-0.03(-0.54%)
Dec 27, 2019
5.327
5.335
5.298
5.335
25,109
+0.03(+0.55%)
Dec 26, 2019
5.349
5.353
5.298
5.306
26,168
-0.01(-0.27%)
Dec 24, 2019
5.306
5.327
5.269
5.320
6,346
+0.03(+0.55%)
Dec 23, 2019
5.255
5.291
5.248
5.291
62,156
+0.04(+0.69%)
Dec 20, 2019
5.220
5.255
5.203
5.255
36,837
+0.00(+0.00%)
Dec 19, 2019
5.233
5.255
5.204
5.255
37,136
+0.04(+0.80%)
Dec 18, 2019
5.211
5.233
5.175
5.213
6,350
-0.01(-0.11%)
Dec 17, 2019
5.211
5.219
5.153
5.219
38,011
+0.03(+0.56%)
Dec 16, 2019
5.110
5.204
5.110
5.190
71,509
+0.05(+0.99%)
Dec 13, 2019
5.153
5.157
5.137
5.139
38,354
-0.01(-0.28%)
Dec 12, 2019
5.132
5.168
5.089
5.153
40,818
+0.06(+1.23%)
Dec 11, 2019
5.069
5.091
5.041
5.091
51,683
+0.02(+0.42%)
Dec 10, 2019
5.069
5.091
5.028
5.069
193,416
+0.00(+0.00%)
Dec 09, 2019
5.084
5.098
5.027
5.069
49,539
-0.02(-0.42%)
Dec 06, 2019
5.055
5.091
5.046
5.091
36,325
+0.06(+1.28%)
Dec 05, 2019
5.034
5.034
4.987
5.027
86,556
-0.01(-0.14%)
Dec 04, 2019
5.021
5.044
5.002
5.034
19,229
+0.04(+0.86%)
Dec 03, 2019
4.991
4.998
4.934
4.991
60,225
-0.03(-0.57%)
Dec 02, 2019
5.005
5.025
4.991
5.020
50,909
+0.01(+0.29%)
Nov 29, 2019
5.041
5.041
5.005
5.005
2,244
-0.04(-0.71%)
Nov 27, 2019
4.998
5.062
4.998
5.041
153,575
+0.04(+0.86%)
Nov 26, 2019
5.012
5.012
4.948
4.998
19,802
-0.03(-0.57%)
Nov 25, 2019
4.991
5.027
4.970
5.027
76,417
+0.04(+0.86%)
Nov 22, 2019
4.941
4.998
4.941
4.984
40,953
+0.06(+1.30%)
Nov 21, 2019
4.984
4.991
4.920
4.920
18,347
-0.05(-1.00%)
Nov 20, 2019
4.970
4.996
4.963
4.970
23,988
-0.01(-0.29%)
Nov 19, 2019
4.984
5.005
4.982
4.984
27,299
-0.03(-0.57%)
Nov 18, 2019
5.005
5.012
4.984
5.012
32,009
+0.00(+0.00%)
Nov 15, 2019
5.012
5.012
5.005
5.012
94,669
+0.00(+0.00%)
Nov 14, 2019
5.034
5.034
5.005
5.012
68,695
-0.04(-0.71%)
Nov 13, 2019
5.062
5.062
5.017
5.048
30,507
-0.02(-0.42%)
Nov 12, 2019
5.098
5.098
5.065
5.069
38,367
+0.01(+0.14%)
Nov 11, 2019
5.048
5.084
5.005
5.062
35,421
-0.02(-0.42%)
Nov 08, 2019
5.069
5.084
5.048
5.084
49,508
+0.01(+0.14%)
Nov 07, 2019
5.055
5.077
5.048
5.077
67,877
+0.04(+0.85%)
Nov 06, 2019
5.048
5.048
5.020
5.034
28,385
-0.02(-0.42%)
Nov 05, 2019
4.998
5.062
4.998
5.055
62,023
+0.05(+1.00%)
Nov 04, 2019
5.027
5.027
4.996
5.005
27,182
+0.02(+0.43%)
Nov 01, 2019
4.913
4.984
4.913
4.984
30,574
+0.08(+1.60%)
Oct 31, 2019
4.913
4.920
4.891
4.905
38,253
-0.02(-0.43%)
Oct 30, 2019
4.913
4.938
4.905
4.927
40,625
+0.00(+0.00%)
Oct 29, 2019
4.920
4.941
4.913
4.927
38,605
+0.00(+0.00%)
Oct 28, 2019
4.922
4.959
4.922
4.927
58,885
+0.03(+0.58%)
Oct 25, 2019
4.884
4.934
4.884
4.898
19,635
+0.02(+0.44%)
Oct 24, 2019
4.813
4.877
4.813
4.877
57,835
+0.07(+1.48%)
Oct 23, 2019
4.799
4.808
4.763
4.806
40,489
+0.04(+0.75%)
Oct 22, 2019
4.770
4.806
4.757
4.770
12,581
+0.01(+0.21%)
Oct 21, 2019
4.741
4.777
4.741
4.760
12,692
+0.03(+0.69%)
Oct 18, 2019
4.734
4.745
4.712
4.727
13,884
-0.01(-0.30%)
Oct 17, 2019
4.749
4.749
4.706
4.741
73,838
+0.02(+0.45%)
Oct 16, 2019
4.741
4.748
4.720
4.720
20,762
-0.02(-0.45%)
Oct 15, 2019
4.741
4.777
4.734
4.741
44,986
+0.01(+0.30%)
Oct 14, 2019
4.734
4.770
4.720
4.727
30,309
-0.01(-0.30%)
Oct 11, 2019
4.727
4.763
4.727
4.741
31,416
+0.05(+1.06%)
Oct 10, 2019
4.649
4.708
4.649
4.692
75,427
+0.03(+0.61%)
Oct 09, 2019
4.663
4.763
4.599
4.663
110,109
+0.01(+0.15%)
Oct 08, 2019
4.677
4.713
4.620
4.656
98,658
-0.03(-0.61%)
Oct 07, 2019
4.720
4.763
4.649
4.684
84,335
-0.07(-1.50%)
Oct 04, 2019
4.727
4.756
4.706
4.756
24,263
+0.04(+0.91%)
Oct 03, 2019
4.656
4.746
4.606
4.713
126,902
+0.04(+0.92%)
Oct 02, 2019
4.713
4.723
4.642
4.670
63,309
-0.09(-1.80%)
Oct 01, 2019
4.799
4.813
4.734
4.756
190,214
-0.05(-1.04%)
Sep 30, 2019
4.777
4.827
4.777
4.806
154,314
+0.00(+0.00%)
Sep 27, 2019
4.891
4.891
4.777
4.806
315,845
-0.09(-1.82%)
Sep 26, 2019
4.913
4.920
4.884
4.895
67,298
-0.04(-0.79%)
Sep 25, 2019
4.898
4.934
4.898
4.934
54,702
+0.02(+0.44%)
Sep 24, 2019
4.970
4.984
4.898
4.913
42,003
-0.05(-1.01%)
Sep 23, 2019
4.941
4.963
4.941
4.963
20,660
+0.04(+0.72%)
Sep 20, 2019
4.948
4.970
4.927
4.927
20,757
-0.00(-0.07%)
Sep 19, 2019
4.927
4.991
4.920
4.930
32,813
-0.02(-0.36%)
Sep 18, 2019
4.948
4.977
4.941
4.948
27,032
-0.01(-0.29%)
Sep 17, 2019
4.963
4.977
4.941
4.963
43,320
+0.00(+0.00%)
Sep 16, 2019
4.948
4.977
4.941
4.963
19,551
+0.00(+0.00%)
Sep 13, 2019
4.970
4.977
4.927
4.963
76,857
+0.02(+0.39%)
Sep 12, 2019
4.898
4.943
4.898
4.943
49,294
+0.04(+0.79%)
Sep 11, 2019
4.834
4.926
4.834
4.905
59,568
+0.08(+1.60%)
Sep 10, 2019
4.799
4.827
4.771
4.827
54,251
+0.05(+1.03%)
Sep 09, 2019
4.750
4.813
4.743
4.778
33,898
+0.01(+0.29%)
Sep 06, 2019
4.757
4.771
4.708
4.764
62,138
+0.01(+0.15%)
Sep 05, 2019
4.729
4.771
4.715
4.757
42,822
+0.05(+1.04%)
Sep 04, 2019
4.694
4.715
4.694
4.708
62,728
+0.05(+1.05%)
Sep 03, 2019
4.638
4.673
4.596
4.659
83,045
+0.01(+0.30%)
Aug 30, 2019
4.603
4.672
4.603
4.645
116,580
+0.04(+0.76%)
Aug 29, 2019
4.554
4.645
4.554
4.610
138,457
+0.05(+1.08%)
Aug 28, 2019
4.540
4.575
4.540
4.561
59,381
+0.02(+0.46%)
Aug 27, 2019
4.596
4.631
4.540
4.540
41,954
-0.03(-0.61%)
Aug 26, 2019
4.589
4.624
4.568
4.568
19,706
+0.01(+0.15%)
Aug 23, 2019
4.631
4.631
4.561
4.561
47,458
-0.07(-1.52%)
Aug 22, 2019
4.603
4.687
4.603
4.631
25,412
+0.01(+0.30%)
Aug 21, 2019
4.631
4.659
4.610
4.617
29,802
+0.03(+0.61%)
Aug 20, 2019
4.624
4.666
4.589
4.589
99,026
-0.06(-1.21%)
Aug 19, 2019
4.624
4.666
4.624
4.645
15,370
+0.04(+0.76%)
Aug 16, 2019
4.603
4.659
4.596
4.610
17,102
+0.04(+0.77%)
Aug 15, 2019
4.610
4.610
4.540
4.575
42,663
-0.01(-0.31%)
Aug 14, 2019
4.638
4.673
4.589
4.589
65,474
-0.11(-2.24%)
Aug 13, 2019
4.673
4.729
4.670
4.694
43,878
+0.00(+0.00%)
Aug 12, 2019
4.680
4.694
4.631
4.694
21,011
+0.00(+0.00%)
Aug 09, 2019
4.694
4.722
4.694
4.694
41,615
-0.06(-1.33%)
Aug 08, 2019
4.736
4.771
4.729
4.757
7,191
+0.07(+1.50%)
Aug 07, 2019
4.638
4.694
4.638
4.687
26,300
+0.00(+0.00%)
Aug 06, 2019
4.722
4.722
4.645
4.687
205,047
+0.01(+0.15%)
Aug 05, 2019
4.701
4.715
4.650
4.680
81,164
-0.08(-1.77%)
Aug 02, 2019
4.785
4.785
4.743
4.764
53,444
-0.03(-0.59%)
Aug 01, 2019
4.848
4.877
4.778
4.792
128,010
-0.01(-0.29%)
Jul 31, 2019
4.799
4.863
4.729
4.806
101,383
-0.03(-0.58%)
Jul 30, 2019
4.750
4.834
4.750
4.834
50,219
+0.03(+0.58%)
Jul 29, 2019
4.813
4.827
4.806
4.806
40,657
-0.01(-0.29%)
Jul 26, 2019
4.823
4.837
4.799
4.820
52,874
+0.02(+0.44%)
Jul 25, 2019
4.834
4.834
4.792
4.799
41,977
-0.04(-0.87%)
Jul 24, 2019
4.778
4.863
4.764
4.841
61,900
+0.06(+1.17%)
Jul 23, 2019
4.778
4.799
4.757
4.785
64,454
+0.04(+0.89%)
Jul 22, 2019
4.736
4.778
4.734
4.743
153,406
+0.00(+0.07%)
Jul 19, 2019
4.757
4.776
4.722
4.740
69,406
-0.00(-0.07%)
Jul 18, 2019
4.712
4.751
4.694
4.743
54,087
+0.04(+0.75%)
Jul 17, 2019
4.694
4.715
4.694
4.708
57,998
-0.02(-0.37%)
Jul 16, 2019
4.705
4.757
4.673
4.726
90,217
+0.00(+0.07%)
Jul 15, 2019
4.722
4.757
4.701
4.722
108,616
-0.02(-0.37%)
Jul 12, 2019
4.708
4.743
4.708
4.740
60,713
+0.05(+0.97%)
Jul 11, 2019
4.701
4.720
4.666
4.694
30,691
-0.01(-0.15%)
Jul 10, 2019
4.659
4.708
4.658
4.701
41,919
+0.06(+1.21%)
Jul 09, 2019
4.610
4.659
4.603
4.645
244,579
+0.00(+0.00%)
Jul 08, 2019
4.694
4.694
4.631
4.645
30,372
-0.04(-0.91%)
Jul 05, 2019
4.673
4.694
4.638
4.688
39,762
-0.01(-0.13%)
Jul 03, 2019
4.701
4.712
4.673
4.694
56,152
+0.01(+0.15%)
Jul 02, 2019
4.708
4.736
4.687
4.687
27,600
-0.04(-0.74%)
Jul 01, 2019
4.799
4.804
4.715
4.722
42,426
-0.01(-0.15%)
Jun 28, 2019
4.694
4.743
4.659
4.729
35,629
+0.06(+1.35%)
Jun 27, 2019
4.589
4.673
4.563
4.666
59,491
+0.08(+1.84%)
Jun 26, 2019
4.582
4.589
4.552
4.582
29,834
+0.03(+0.62%)
Jun 25, 2019
4.610
4.617
4.554
4.554
27,735
-0.04(-0.76%)
Jun 24, 2019
4.603
4.617
4.582
4.589
32,165
+0.00(+0.00%)
Jun 21, 2019
4.561
4.612
4.561
4.589
42,185
+0.00(+0.00%)
Jun 20, 2019
4.603
4.610
4.575
4.589
29,142
+0.06(+1.40%)
Jun 19, 2019
4.519
4.540
4.498
4.526
51,590
+0.01(+0.31%)
Jun 18, 2019
4.456
4.540
4.456
4.512
78,050
+0.06(+1.42%)
Jun 17, 2019
4.456
4.475
4.449
4.449
28,354
+0.00(+0.00%)
Jun 14, 2019
4.456
4.466
4.442
4.449
130,262
-0.03(-0.70%)
Jun 13, 2019
4.526
4.537
4.413
4.480
101,118
+0.00(+0.01%)
Jun 12, 2019
4.493
4.500
4.466
4.480
162,106
-0.01(-0.31%)
Jun 11, 2019
4.521
4.539
4.493
4.493
53,088
-0.01(-0.31%)
Jun 10, 2019
4.514
4.569
4.493
4.507
68,866
+0.01(+0.31%)
Jun 07, 2019
4.487
4.528
4.480
4.493
133,493
+0.00(+0.08%)
Jun 06, 2019
4.466
4.507
4.446
4.490
101,816
+0.04(+0.85%)
Jun 05, 2019
4.466
4.535
4.411
4.452
121,960
-0.01(-0.31%)
Jun 04, 2019
4.376
4.473
4.376
4.466
98,268
+0.10(+2.21%)
Jun 03, 2019
4.342
4.404
4.342
4.369
43,707
+0.03(+0.79%)
May 31, 2019
4.349
4.349
4.314
4.335
49,624
-0.04(-0.94%)
May 30, 2019
4.369
4.397
4.369
4.376
20,647
+0.02(+0.47%)
May 29, 2019
4.431
4.466
4.349
4.356
58,653
-0.07(-1.56%)
May 28, 2019
4.480
4.480
4.424
4.424
37,394
-0.06(-1.23%)
May 24, 2019
4.555
4.568
4.438
4.480
84,884
-0.04(-0.88%)
May 23, 2019
4.542
4.555
4.514
4.519
72,960
-0.06(-1.39%)
May 22, 2019
4.597
4.617
4.583
4.583
40,972
-0.03(-0.75%)
May 21, 2019
4.597
4.617
4.558
4.617
55,736
+0.06(+1.36%)
May 20, 2019
4.590
4.593
4.514
4.555
50,486
-0.04(-0.90%)
May 17, 2019
4.611
4.645
4.593
4.597
44,401
-0.03(-0.74%)
May 16, 2019
4.617
4.650
4.604
4.631
95,916
+0.01(+0.30%)
May 15, 2019
4.611
4.637
4.576
4.617
268,864
-0.03(-0.59%)
May 14, 2019
4.659
4.679
4.597
4.645
61,338
+0.03(+0.60%)
May 13, 2019
4.700
4.700
4.617
4.617
33,535
-0.12(-2.62%)
May 10, 2019
4.724
4.742
4.696
4.742
21,620
-0.01(-0.15%)
May 09, 2019
4.769
4.770
4.716
4.748
70,031
-0.03(-0.72%)
May 08, 2019
4.797
4.824
4.783
4.783
71,458
+0.00(+0.00%)
May 07, 2019
4.797
4.803
4.755
4.783
78,678
-0.07(-1.42%)
May 06, 2019
4.790
4.852
4.790
4.852
75,113
+0.03(+0.57%)
May 03, 2019
4.797
4.824
4.779
4.824
54,413
+0.06(+1.16%)
May 02, 2019
4.817
4.817
4.673
4.769
259,486
-0.05(-1.00%)
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.