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
American Reprographics Company
(NY:
ARC
)
2.670
-0.040 (-1.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
0.5670
0.6245
0.5423
0.5752
116,288
+0.01(+1.26%)
Apr 29, 2020
0.5834
0.5998
0.5671
0.5680
104,223
-0.01(-1.24%)
Apr 28, 2020
0.5752
0.6222
0.5445
0.5752
55,547
+0.02(+2.87%)
Apr 27, 2020
0.5698
0.5913
0.5509
0.5592
40,295
+0.02(+3.00%)
Apr 24, 2020
0.5267
0.5585
0.5267
0.5429
53,571
+0.01(+1.53%)
Apr 23, 2020
0.5428
0.5666
0.5266
0.5347
20,268
-0.01(-1.49%)
Apr 22, 2020
0.5266
0.5594
0.5266
0.5428
18,816
+0.04(+7.98%)
Apr 21, 2020
0.5671
0.5946
0.5023
0.5027
60,662
-0.07(-11.50%)
Apr 20, 2020
0.5392
0.6076
0.5309
0.5680
199,029
+0.04(+6.99%)
Apr 17, 2020
0.4942
0.5549
0.4942
0.5309
92,330
+0.04(+7.43%)
Apr 16, 2020
0.5300
0.5301
0.4781
0.4942
80,029
-0.00(-0.23%)
Apr 15, 2020
0.5340
0.5363
0.4861
0.4953
51,248
-0.02(-2.95%)
Apr 14, 2020
0.5833
0.5912
0.4861
0.5104
104,475
-0.07(-12.50%)
Apr 13, 2020
0.6319
0.6481
0.5428
0.5833
53,365
-0.05(-7.70%)
Apr 09, 2020
0.6180
0.6949
0.5915
0.6320
120,720
-0.02(-2.50%)
Apr 08, 2020
0.6311
0.6634
0.5835
0.6482
19,330
+0.04(+6.14%)
Apr 07, 2020
0.6065
0.6480
0.5391
0.6107
186,268
-0.00(-0.22%)
Apr 06, 2020
0.6400
0.7129
0.6121
0.6121
74,064
-0.03(-4.06%)
Apr 03, 2020
0.6116
0.6400
0.5914
0.6380
424,743
+0.03(+5.00%)
Apr 02, 2020
0.6400
0.6400
0.5915
0.6076
151,384
-0.03(-5.06%)
Apr 01, 2020
0.6562
0.6562
0.5679
0.6400
103,248
-0.02(-2.47%)
Mar 31, 2020
0.5833
0.6562
0.5590
0.6562
65,154
+0.11(+20.02%)
Mar 30, 2020
0.5995
0.5995
0.5430
0.5468
43,289
-0.01(-1.36%)
Mar 27, 2020
0.6210
0.6290
0.5511
0.5543
36,290
-0.05(-7.73%)
Mar 26, 2020
0.5530
0.6885
0.5530
0.6007
106,240
+0.06(+11.77%)
Mar 25, 2020
0.5664
0.6076
0.5185
0.5374
114,358
+0.01(+2.06%)
Mar 24, 2020
0.5509
0.6076
0.4861
0.5266
72,623
+0.02(+3.17%)
Mar 23, 2020
0.4375
0.5995
0.4375
0.5104
154,440
+0.06(+14.55%)
Mar 20, 2020
0.4423
0.6135
0.4423
0.4456
467,699
+0.02(+5.77%)
Mar 19, 2020
0.3808
0.5427
0.3808
0.4213
207,020
+0.01(+1.96%)
Mar 18, 2020
0.4537
0.5023
0.2754
0.4132
406,719
-0.03(-6.11%)
Mar 17, 2020
0.4780
0.5097
0.4376
0.4401
788,995
-0.05(-10.95%)
Mar 16, 2020
0.7048
0.7392
0.4456
0.4942
451,879
-0.25(-34.02%)
Mar 13, 2020
0.8182
0.8749
0.7291
0.7490
554,475
-0.06(-7.03%)
Mar 12, 2020
0.8506
0.8668
0.7777
0.8056
118,660
-0.09(-10.41%)
Mar 11, 2020
0.8587
0.9317
0.8506
0.8992
493,396
+0.02(+2.78%)
Mar 10, 2020
0.9398
0.9439
0.8223
0.8749
138,601
-0.07(-7.69%)
Mar 09, 2020
0.9641
0.9803
0.8911
0.9479
91,048
-0.06(-6.40%)
Mar 06, 2020
1.061
1.078
0.9560
1.013
128,003
-0.07(-6.72%)
Mar 05, 2020
1.094
1.126
1.061
1.086
99,832
-0.01(-0.74%)
Mar 04, 2020
1.086
1.150
1.053
1.094
215,979
+0.01(+0.75%)
Mar 03, 2020
1.110
1.118
1.077
1.086
82,310
-0.02(-2.19%)
Mar 02, 2020
1.094
1.150
1.086
1.110
404,666
-0.01(-0.72%)
Feb 28, 2020
1.118
1.167
1.053
1.118
198,485
-0.01(-0.72%)
Feb 27, 2020
1.005
1.158
0.9722
1.126
2,232,020
+0.06(+6.11%)
Feb 26, 2020
0.9641
1.086
0.9641
1.061
322,771
+0.12(+12.93%)
Feb 25, 2020
0.9884
0.9924
0.9155
0.9398
207,651
-0.04(-4.13%)
Feb 24, 2020
0.9884
1.005
0.9526
0.9803
235,850
-0.02(-1.63%)
Feb 21, 2020
0.9722
1.005
0.9722
0.9965
87,269
+0.02(+2.50%)
Feb 20, 2020
1.029
1.029
0.9722
0.9722
120,178
-0.06(-5.51%)
Feb 19, 2020
1.029
1.029
0.9884
1.029
45,602
+0.02(+1.60%)
Feb 18, 2020
1.005
1.018
0.9722
1.013
48,345
+0.01(+0.81%)
Feb 14, 2020
1.013
1.013
0.9884
1.005
53,941
-0.02(-1.59%)
Feb 13, 2020
1.021
1.045
1.013
1.021
39,365
-0.02(-1.56%)
Feb 12, 2020
1.037
1.045
0.9803
1.037
66,988
-0.01(-0.78%)
Feb 11, 2020
1.021
1.045
0.9884
1.045
74,667
+0.03(+3.20%)
Feb 10, 2020
0.9722
1.029
0.9722
1.013
84,622
+0.04(+4.17%)
Feb 07, 2020
1.061
1.061
0.9641
0.9722
90,849
-0.08(-7.69%)
Feb 06, 2020
1.021
1.067
1.021
1.053
53,745
+0.02(+1.56%)
Feb 05, 2020
1.021
1.049
1.021
1.037
36,203
+0.02(+1.59%)
Feb 04, 2020
1.021
1.053
1.013
1.021
36,721
+0.00(+0.00%)
Feb 03, 2020
1.037
1.061
1.021
1.021
49,253
-0.02(-1.56%)
Jan 31, 2020
1.037
1.061
1.021
1.037
68,877
-0.02(-1.54%)
Jan 30, 2020
1.053
1.069
1.021
1.053
48,272
-0.01(-0.76%)
Jan 29, 2020
1.045
1.069
1.029
1.061
89,097
+0.02(+1.54%)
Jan 28, 2020
1.053
1.061
1.021
1.045
48,349
-0.02(-1.52%)
Jan 27, 2020
1.069
1.085
1.045
1.061
101,231
-0.01(-0.75%)
Jan 24, 2020
1.045
1.085
1.045
1.069
133,084
+0.01(+0.76%)
Jan 23, 2020
1.077
1.093
1.061
1.061
105,846
-0.03(-2.94%)
Jan 22, 2020
1.077
1.093
1.069
1.093
105,574
+0.02(+2.26%)
Jan 21, 2020
1.053
1.069
1.021
1.069
144,831
+0.02(+1.53%)
Jan 17, 2020
1.069
1.077
1.045
1.053
22,761
-0.01(-0.76%)
Jan 16, 2020
1.021
1.077
1.021
1.061
102,664
+0.03(+3.12%)
Jan 15, 2020
1.069
1.069
1.021
1.029
94,798
-0.04(-3.76%)
Jan 14, 2020
1.085
1.085
1.053
1.069
46,900
+0.00(+0.00%)
Jan 13, 2020
1.085
1.085
1.045
1.069
71,645
-0.02(-1.48%)
Jan 10, 2020
1.061
1.085
1.021
1.085
126,368
+0.02(+2.27%)
Jan 09, 2020
1.118
1.198
1.029
1.061
111,166
-0.05(-4.35%)
Jan 08, 2020
1.110
1.134
1.093
1.110
73,522
-0.01(-0.72%)
Jan 07, 2020
1.126
1.126
1.093
1.118
113,403
-0.01(-0.71%)
Jan 06, 2020
1.093
1.126
1.085
1.126
434,469
+0.00(+0.00%)
Jan 03, 2020
1.142
1.166
1.126
1.126
57,214
-0.02(-1.41%)
Jan 02, 2020
1.110
1.158
1.093
1.142
140,302
+0.02(+2.16%)
Dec 31, 2019
1.158
1.174
1.093
1.118
208,209
-0.04(-3.47%)
Dec 30, 2019
1.166
1.174
1.134
1.158
104,681
-0.01(-0.69%)
Dec 27, 2019
1.166
1.190
1.134
1.166
82,960
+0.00(+0.00%)
Dec 26, 2019
1.182
1.198
1.101
1.166
62,173
+0.00(+0.00%)
Dec 24, 2019
1.142
1.198
1.142
1.166
50,373
+0.02(+2.11%)
Dec 23, 2019
1.093
1.206
1.093
1.142
273,504
+0.06(+5.97%)
Dec 20, 2019
1.069
1.101
1.069
1.077
336,070
+0.01(+0.75%)
Dec 19, 2019
0.9970
1.101
0.9889
1.069
198,432
+0.09(+9.02%)
Dec 18, 2019
0.9809
1.013
0.9728
0.9809
171,219
-0.01(-0.81%)
Dec 17, 2019
0.9809
1.029
0.9728
0.9889
63,149
+0.02(+1.65%)
Dec 16, 2019
0.9326
1.053
0.9326
0.9728
238,483
+0.02(+2.54%)
Dec 13, 2019
0.8924
0.9648
0.8844
0.9487
681,842
+0.05(+5.36%)
Dec 12, 2019
0.9085
0.9326
0.8924
0.9005
224,397
-0.02(-1.75%)
Dec 11, 2019
0.9005
0.9246
0.8924
0.9166
212,275
+0.01(+0.88%)
Dec 10, 2019
0.9085
0.9407
0.8924
0.9085
310,498
+0.01(+0.89%)
Dec 09, 2019
0.8844
0.9085
0.8764
0.9005
369,937
+0.02(+1.82%)
Dec 06, 2019
0.8683
0.9085
0.8603
0.8844
612,688
+0.02(+2.80%)
Dec 05, 2019
0.9005
0.9246
0.8603
0.8603
453,079
-0.03(-3.60%)
Dec 04, 2019
0.9005
0.9367
0.8764
0.8924
245,772
+0.00(+0.00%)
Dec 03, 2019
0.9005
0.9407
0.8844
0.8924
102,598
-0.02(-2.63%)
Dec 02, 2019
0.9005
0.9407
0.9005
0.9166
151,822
+0.02(+1.79%)
Nov 29, 2019
0.9246
0.9407
0.9005
0.9005
124,005
-0.02(-2.61%)
Nov 27, 2019
0.9166
0.9511
0.9166
0.9246
169,652
+0.01(+0.88%)
Nov 26, 2019
0.9487
0.9620
0.9166
0.9166
173,634
-0.04(-4.20%)
Nov 25, 2019
0.9085
0.9809
0.8764
0.9568
224,494
+0.05(+5.31%)
Nov 22, 2019
0.9407
0.9728
0.9085
0.9085
217,910
-0.03(-3.42%)
Nov 21, 2019
0.9326
0.9648
0.9326
0.9407
96,109
+0.00(+0.00%)
Nov 20, 2019
0.9728
0.9889
0.9407
0.9407
169,277
-0.03(-3.31%)
Nov 19, 2019
1.005
1.021
0.9487
0.9728
250,177
-0.02(-2.42%)
Nov 18, 2019
1.005
1.021
0.9970
0.9970
145,471
-0.02(-2.36%)
Nov 15, 2019
1.053
1.059
1.005
1.021
121,393
+0.00(+0.00%)
Nov 14, 2019
1.053
1.053
1.021
1.021
376,326
-0.03(-3.05%)
Nov 13, 2019
1.085
1.101
1.053
1.053
228,066
-0.03(-2.96%)
Nov 12, 2019
1.093
1.101
1.069
1.085
119,867
+0.01(+0.75%)
Nov 11, 2019
1.077
1.093
1.065
1.077
162,897
+0.02(+1.52%)
Nov 08, 2019
1.110
1.110
1.053
1.061
111,069
-0.02(-1.49%)
Nov 07, 2019
1.110
1.118
1.073
1.077
208,724
-0.02(-2.19%)
Nov 06, 2019
0.9970
1.101
0.9970
1.101
177,305
+0.10(+9.60%)
Nov 05, 2019
1.093
1.101
0.9970
1.005
214,869
-0.10(-8.76%)
Nov 04, 2019
1.101
1.110
1.077
1.101
80,690
-0.01(-0.72%)
Nov 01, 2019
1.101
1.110
1.077
1.110
110,821
+0.02(+1.47%)
Oct 31, 2019
1.093
1.101
1.077
1.093
80,409
+0.00(+0.00%)
Oct 30, 2019
1.061
1.093
1.057
1.093
78,314
+0.04(+3.82%)
Oct 29, 2019
1.085
1.093
1.045
1.053
164,290
-0.03(-2.96%)
Oct 28, 2019
1.118
1.126
1.077
1.085
61,104
-0.02(-2.17%)
Oct 25, 2019
1.093
1.110
1.077
1.110
132,711
+0.06(+6.15%)
Oct 24, 2019
1.137
1.146
1.045
1.045
134,191
-0.06(-5.80%)
Oct 23, 2019
1.101
1.142
1.097
1.110
136,185
-0.01(-0.72%)
Oct 22, 2019
1.158
1.182
1.085
1.118
95,324
-0.03(-2.80%)
Oct 21, 2019
1.134
1.166
1.101
1.150
178,805
+0.02(+1.42%)
Oct 18, 2019
1.126
1.150
1.110
1.134
99,129
+0.02(+1.44%)
Oct 17, 2019
1.150
1.158
1.110
1.118
39,441
-0.02(-2.11%)
Oct 16, 2019
1.134
1.158
1.126
1.142
151,912
-0.01(-0.70%)
Oct 15, 2019
1.142
1.166
1.110
1.150
174,650
-0.01(-0.69%)
Oct 14, 2019
1.158
1.170
1.110
1.158
305,493
+0.01(+0.70%)
Oct 11, 2019
1.158
1.190
1.142
1.150
148,756
-0.02(-1.38%)
Oct 10, 2019
1.166
1.207
1.150
1.166
77,013
-0.01(-0.68%)
Oct 09, 2019
1.190
1.190
1.142
1.174
89,862
-0.01(-0.68%)
Oct 08, 2019
1.158
1.214
1.142
1.182
115,440
+0.03(+2.80%)
Oct 07, 2019
1.142
1.206
1.126
1.150
155,150
+0.02(+1.42%)
Oct 04, 2019
1.126
1.134
1.105
1.134
48,010
+0.01(+0.71%)
Oct 03, 2019
1.118
1.158
1.061
1.126
137,657
+0.00(+0.00%)
Oct 02, 2019
1.150
1.150
1.115
1.126
45,130
-0.01(-0.71%)
Oct 01, 2019
1.101
1.158
1.101
1.134
151,113
+0.04(+3.68%)
Sep 30, 2019
1.069
1.150
1.037
1.093
643,484
+0.04(+3.82%)
Sep 27, 2019
1.053
1.093
1.037
1.053
229,975
+0.01(+0.77%)
Sep 26, 2019
1.085
1.097
1.029
1.045
121,242
-0.03(-2.99%)
Sep 25, 2019
1.061
1.101
1.061
1.077
168,958
+0.02(+1.52%)
Sep 24, 2019
1.053
1.093
1.037
1.061
430,564
+0.00(+0.00%)
Sep 23, 2019
1.069
1.110
1.053
1.061
232,323
-0.01(-0.75%)
Sep 20, 2019
1.045
1.069
1.029
1.069
489,802
+0.02(+2.31%)
Sep 19, 2019
1.077
1.093
1.029
1.045
528,115
-0.03(-2.99%)
Sep 18, 2019
1.101
1.142
1.077
1.077
504,467
-0.03(-2.90%)
Sep 17, 2019
1.101
1.142
1.085
1.110
92,526
+0.00(+0.00%)
Sep 16, 2019
1.101
1.134
1.085
1.110
359,316
+0.01(+0.73%)
Sep 13, 2019
1.101
1.142
1.085
1.101
211,692
+0.00(+0.00%)
Sep 12, 2019
1.101
1.134
1.085
1.101
123,000
+0.00(+0.00%)
Sep 11, 2019
1.118
1.134
1.069
1.101
133,972
-0.02(-1.44%)
Sep 10, 2019
1.093
1.150
1.085
1.118
162,604
+0.02(+2.21%)
Sep 09, 2019
1.166
1.206
1.093
1.093
65,006
-0.06(-4.90%)
Sep 06, 2019
1.126
1.166
1.093
1.150
98,507
+0.02(+2.14%)
Sep 05, 2019
1.142
1.190
1.126
1.126
108,518
-0.01(-0.71%)
Sep 04, 2019
1.085
1.142
1.085
1.134
60,271
+0.06(+5.22%)
Sep 03, 2019
1.118
1.126
1.045
1.077
132,608
-0.04(-3.60%)
Aug 30, 2019
1.126
1.126
1.069
1.118
80,224
-0.01(-0.71%)
Aug 29, 2019
1.118
1.142
1.110
1.126
69,668
+0.01(+0.72%)
Aug 28, 2019
1.093
1.126
1.077
1.118
49,941
+0.02(+1.46%)
Aug 27, 2019
1.134
1.150
1.053
1.101
77,731
-0.03(-2.84%)
Aug 26, 2019
1.093
1.140
1.085
1.134
48,173
+0.05(+4.44%)
Aug 23, 2019
1.101
1.110
1.077
1.085
62,811
-0.03(-2.88%)
Aug 22, 2019
1.150
1.187
1.069
1.118
143,619
-0.04(-3.47%)
Aug 21, 2019
1.142
1.190
1.142
1.158
51,983
+0.02(+1.41%)
Aug 20, 2019
1.222
1.226
1.142
1.142
103,904
-0.09(-7.19%)
Aug 19, 2019
1.214
1.278
1.134
1.230
140,102
+0.02(+1.32%)
Aug 16, 2019
1.110
1.230
1.110
1.214
182,214
+0.12(+11.03%)
Aug 15, 2019
1.166
1.166
1.085
1.093
148,373
-0.08(-6.85%)
Aug 14, 2019
1.166
1.198
1.142
1.174
150,670
+0.03(+2.82%)
Aug 13, 2019
1.286
1.319
1.126
1.142
90,032
-0.14(-11.25%)
Aug 12, 2019
1.150
1.343
1.142
1.286
176,275
+0.14(+11.89%)
Aug 09, 2019
1.286
1.286
1.126
1.150
159,701
-0.12(-9.49%)
Aug 08, 2019
1.391
1.447
1.262
1.270
264,964
-0.09(-6.51%)
Aug 07, 2019
1.463
1.487
1.298
1.359
219,953
-0.18(-11.52%)
Aug 06, 2019
1.487
1.544
1.487
1.536
98,288
+0.07(+4.95%)
Aug 05, 2019
1.528
1.552
1.463
1.463
130,893
-0.08(-5.21%)
Aug 02, 2019
1.568
1.576
1.528
1.544
119,278
-0.02(-1.03%)
Aug 01, 2019
1.520
1.576
1.519
1.560
139,971
+0.04(+2.65%)
Jul 31, 2019
1.495
1.536
1.479
1.520
144,696
+0.04(+2.72%)
Jul 30, 2019
1.479
1.492
1.463
1.479
46,855
-0.02(-1.60%)
Jul 29, 2019
1.463
1.520
1.463
1.503
62,557
+0.04(+2.75%)
Jul 26, 2019
1.463
1.479
1.439
1.463
172,264
+0.00(+0.00%)
Jul 25, 2019
1.463
1.479
1.455
1.463
42,609
+0.00(+0.00%)
Jul 24, 2019
1.423
1.495
1.423
1.463
62,971
+0.02(+1.68%)
Jul 23, 2019
1.463
1.463
1.415
1.439
91,265
-0.01(-0.56%)
Jul 22, 2019
1.487
1.520
1.431
1.447
259,209
-0.04(-2.70%)
Jul 19, 2019
1.503
1.536
1.483
1.487
37,313
-0.02(-1.07%)
Jul 18, 2019
1.503
1.537
1.503
1.503
34,505
+0.02(+1.08%)
Jul 17, 2019
1.544
1.592
1.487
1.487
149,041
-0.08(-5.13%)
Jul 16, 2019
1.528
1.576
1.463
1.568
343,980
+0.04(+2.63%)
Jul 15, 2019
1.568
1.568
1.479
1.528
240,582
-0.04(-2.56%)
Jul 12, 2019
1.608
1.608
1.568
1.568
68,781
-0.03(-2.01%)
Jul 11, 2019
1.600
1.624
1.584
1.600
33,982
+0.00(+0.00%)
Jul 10, 2019
1.648
1.680
1.600
1.600
633,229
-0.06(-3.40%)
Jul 09, 2019
1.672
1.672
1.648
1.656
22,853
-0.02(-1.44%)
Jul 08, 2019
1.664
1.696
1.656
1.680
88,542
+0.02(+1.46%)
Jul 05, 2019
1.640
1.680
1.640
1.656
196,144
+0.01(+0.49%)
Jul 03, 2019
1.648
1.680
1.632
1.648
257,463
+0.00(+0.00%)
Jul 02, 2019
1.608
1.656
1.600
1.648
125,185
+0.04(+2.50%)
Jul 01, 2019
1.640
1.648
1.608
1.608
41,219
-0.03(-1.96%)
Jun 28, 2019
1.624
1.640
1.608
1.640
146,144
+0.02(+1.49%)
Jun 27, 2019
1.640
1.640
1.608
1.616
255,250
-0.02(-1.47%)
Jun 26, 2019
1.648
1.648
1.608
1.640
54,638
-0.01(-0.49%)
Jun 25, 2019
1.656
1.656
1.608
1.648
82,578
-0.02(-0.97%)
Jun 24, 2019
1.696
1.713
1.640
1.664
75,456
-0.04(-2.36%)
Jun 21, 2019
1.680
1.725
1.680
1.704
120,522
+0.01(+0.47%)
Jun 20, 2019
1.696
1.733
1.688
1.696
48,975
+0.02(+0.96%)
Jun 19, 2019
1.680
1.704
1.672
1.680
69,248
+0.01(+0.48%)
Jun 18, 2019
1.688
1.721
1.672
1.672
116,935
-0.02(-0.95%)
Jun 17, 2019
1.672
1.708
1.672
1.688
85,735
+0.02(+0.96%)
Jun 14, 2019
1.737
1.745
1.672
1.672
49,751
-0.06(-3.26%)
Jun 13, 2019
1.713
1.745
1.704
1.729
95,212
+0.02(+1.42%)
Jun 12, 2019
1.688
1.721
1.688
1.704
196,046
-0.02(-0.93%)
Jun 11, 2019
1.713
1.729
1.696
1.721
56,200
+0.01(+0.47%)
Jun 10, 2019
1.688
1.729
1.688
1.713
58,650
+0.02(+1.43%)
Jun 07, 2019
1.688
1.721
1.688
1.688
45,398
+0.00(+0.00%)
Jun 06, 2019
1.688
1.704
1.688
1.688
46,460
+0.01(+0.48%)
Jun 05, 2019
1.696
1.721
1.672
1.680
71,125
-0.02(-0.95%)
Jun 04, 2019
1.656
1.713
1.656
1.696
93,645
+0.06(+3.43%)
Jun 03, 2019
1.608
1.668
1.576
1.640
116,836
+0.03(+2.00%)
May 31, 2019
1.592
1.616
1.576
1.608
79,850
+0.00(+0.00%)
May 30, 2019
1.624
1.632
1.608
1.608
63,988
-0.01(-0.50%)
May 29, 2019
1.616
1.664
1.616
1.616
78,220
-0.02(-0.99%)
May 28, 2019
1.656
1.664
1.624
1.632
116,477
-0.04(-2.40%)
May 24, 2019
1.729
1.729
1.656
1.672
50,000
-0.06(-3.26%)
May 23, 2019
1.672
1.737
1.672
1.729
160,902
+0.05(+2.87%)
May 22, 2019
1.648
1.704
1.648
1.680
40,176
+0.00(+0.00%)
May 21, 2019
1.672
1.737
1.664
1.680
89,766
+0.01(+0.48%)
May 20, 2019
1.624
1.688
1.584
1.672
105,987
+0.02(+1.46%)
May 17, 2019
1.656
1.696
1.640
1.648
70,771
-0.02(-0.97%)
May 16, 2019
1.745
1.745
1.648
1.664
90,053
-0.06(-3.72%)
May 15, 2019
1.729
1.753
1.704
1.729
65,778
-0.03(-1.83%)
May 14, 2019
1.648
1.769
1.608
1.761
122,796
+0.11(+6.83%)
May 13, 2019
1.640
1.656
1.560
1.648
366,668
-0.01(-0.49%)
May 10, 2019
1.704
1.704
1.648
1.656
208,458
-0.06(-3.74%)
May 09, 2019
1.785
1.785
1.648
1.721
162,495
-0.06(-3.60%)
May 08, 2019
1.841
1.841
1.753
1.785
179,520
-0.07(-3.90%)
May 07, 2019
1.809
1.897
1.809
1.857
136,974
-0.05(-2.53%)
May 06, 2019
1.849
1.930
1.849
1.905
131,040
+0.04(+2.16%)
May 03, 2019
1.849
1.865
1.817
1.865
47,512
+0.02(+1.31%)
May 02, 2019
1.841
1.909
1.825
1.841
87,471
+0.00(+0.00%)
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.