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
Berkshire Hathaway
(NY:
BRK-A
)
613,860.00
+2960.00 (+0.48%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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, 2021
415438
417144
412000
412500
2,100
-5405.00(-1.29%)
Apr 29, 2021
412758
417905
412000
417905
2,005
+6917.00(+1.68%)
Apr 28, 2021
410514
411811
409354
410988
1,588
-412.00(-0.10%)
Apr 27, 2021
408144
412229
406482
411400
1,541
+3873.00(+0.95%)
Apr 26, 2021
410493
412474
407250
407527
1,867
-1313.00(-0.32%)
Apr 23, 2021
407088
410738
406611
408840
1,600
+2939.00(+0.72%)
Apr 22, 2021
409935
410000
405256
405901
1,845
-4252.00(-1.04%)
Apr 21, 2021
403656
410164
403603
410153
1,741
+7064.00(+1.75%)
Apr 20, 2021
404610
405340
401748
403089
1,662
-3416.00(-0.84%)
Apr 19, 2021
410748
410748
404676
406505
2,177
-2745.00(-0.67%)
Apr 16, 2021
405752
410400
405752
409250
3,000
+4461.00(+1.10%)
Apr 15, 2021
403338
404999
400835
404789
1,726
+1789.00(+0.44%)
Apr 14, 2021
402789
404150
402000
403000
1,784
+500.00(+0.12%)
Apr 13, 2021
401668
403474
400372
402500
1,794
-120.00(-0.03%)
Apr 12, 2021
401426
403421
400734
402620
1,950
+2620.00(+0.66%)
Apr 09, 2021
397126
400000
396122
400000
1,300
+3999.00(+1.01%)
Apr 08, 2021
395476
396985
393972
396001
1,139
+113.00(+0.03%)
Apr 07, 2021
395730
398000
394500
395888
284
-1012.00(-0.25%)
Apr 06, 2021
395913
397890
394838
396900
1,334
+1365.00(+0.35%)
Apr 05, 2021
392700
396770
392400
395535
1,809
+5175.00(+1.33%)
Apr 01, 2021
387979
390984
385702
390360
1,500
+4658.00(+1.21%)
Mar 31, 2021
388812
390300
385702
385702
1,732
-4658.00(-1.19%)
Mar 30, 2021
393665
394300
388811
390360
1,778
-1180.00(-0.30%)
Mar 29, 2021
384053
393484
383922
391540
2,022
+3545.00(+0.91%)
Mar 26, 2021
383298
390000
381382
387995
1,400
+9295.00(+2.45%)
Mar 25, 2021
378035
382600
374482
378700
1,685
+700.00(+0.19%)
Mar 24, 2021
379202
382155
377520
378000
1,620
+560.00(+0.15%)
Mar 23, 2021
379062
382000
376077
377440
1,544
-2963.00(-0.78%)
Mar 22, 2021
381530
382352
378393
380403
2,356
-2295.00(-0.60%)
Mar 19, 2021
382320
383612
377500
382698
2,400
-827.00(-0.22%)
Mar 18, 2021
384998
388630
381000
383525
2,353
+2024.00(+0.53%)
Mar 17, 2021
382530
385832
380685
381501
3,297
-1219.00(-0.32%)
Mar 16, 2021
387095
387155
379212
382720
2,351
-3680.00(-0.95%)
Mar 15, 2021
395785
395890
385131
386400
2,986
-8301.00(-2.10%)
Mar 12, 2021
397900
401171
394701
394701
2,400
-1698.00(-0.43%)
Mar 11, 2021
402495
402502
395062
396399
3,098
-2441.00(-0.61%)
Mar 10, 2021
393385
407750
392015
398840
4,243
+7380.00(+1.89%)
Mar 09, 2021
391168
397400
385800
391460
3,178
+2900.00(+0.75%)
Mar 08, 2021
385571
391852
383700
388560
2,984
+6960.00(+1.82%)
Mar 05, 2021
375823
383500
373595
381600
2,400
+11360.00(+3.07%)
Mar 04, 2021
380443
382254
368430
370240
2,596
-11440.00(-3.00%)
Mar 03, 2021
377572
385000
377500
381680
2,360
+3845.00(+1.02%)
Mar 02, 2021
378322
380000
376932
377835
2,311
+80.00(+0.02%)
Mar 01, 2021
372555
378523
372176
377755
2,899
+13175.00(+3.61%)
Feb 26, 2021
370220
374490
363680
364580
1,800
-3220.00(-0.88%)
Feb 25, 2021
374600
377357
366401
367800
2,238
-7200.00(-1.92%)
Feb 24, 2021
371182
376315
371122
375000
2,629
+3945.00(+1.06%)
Feb 23, 2021
370488
371800
367236
371055
2,934
+1805.00(+0.49%)
Feb 22, 2021
363380
371000
362860
369250
1,695
+4850.00(+1.33%)
Feb 19, 2021
368865
369334
364000
364400
1,300
-3000.00(-0.82%)
Feb 18, 2021
368885
370000
364760
367400
1,256
-3100.00(-0.84%)
Feb 17, 2021
370355
370873
368560
370500
487
+1167.00(+0.32%)
Feb 16, 2021
366395
372661
366000
369333
853
+4333.00(+1.19%)
Feb 12, 2021
359750
365725
359750
365000
400
+3350.00(+0.93%)
Feb 11, 2021
361060
362300
360109
361650
178
+360.00(+0.10%)
Feb 10, 2021
363145
363232
360556
361290
253
-910.00(-0.25%)
Feb 09, 2021
356588
362395
355021
362200
557
+5100.00(+1.43%)
Feb 08, 2021
355000
357100
354401
357100
312
+2699.00(+0.76%)
Feb 05, 2021
355750
356500
353846
354401
200
-359.00(-0.10%)
Feb 04, 2021
351700
355000
351192
354760
376
+4059.00(+1.16%)
Feb 03, 2021
350300
351086
349250
350701
156
+500.00(+0.14%)
Feb 02, 2021
348300
352000
348300
350201
424
+4026.00(+1.16%)
Feb 01, 2021
346500
346945
344250
346175
289
+2075.00(+0.60%)
Jan 29, 2021
344749
346355
343000
344100
200
-4120.00(-1.18%)
Jan 28, 2021
345409
351976
344340
348220
443
+4770.00(+1.39%)
Jan 27, 2021
346145
346645
341119
343450
457
-5750.00(-1.65%)
Jan 26, 2021
350191
351800
349025
349200
220
-2700.00(-0.77%)
Jan 25, 2021
349000
352085
347250
351900
421
+1280.00(+0.37%)
Jan 22, 2021
351000
351800
349500
350620
300
-3380.00(-0.95%)
Jan 21, 2021
354200
354835
352400
354000
518
+1199.00(+0.34%)
Jan 20, 2021
351975
353350
350639
352801
308
+327.00(+0.09%)
Jan 19, 2021
352267
354837
348070
352474
339
+2154.00(+0.61%)
Jan 15, 2021
350917
352500
348500
350320
200
-2481.00(-0.70%)
Jan 14, 2021
353100
353698
351574
352801
126
-393.00(-0.11%)
Jan 13, 2021
349147
353194
348140
353194
278
+2734.00(+0.78%)
Jan 12, 2021
350050
351250
348250
350460
192
+410.00(+0.12%)
Jan 11, 2021
350375
351141
348073
350050
166
-1989.00(-0.56%)
Jan 08, 2021
350708
352039
348100
352039
200
+1950.00(+0.56%)
Jan 07, 2021
347600
351000
347120
350089
320
+3900.00(+1.13%)
Jan 06, 2021
342461
349000
342000
346189
915
+4369.00(+1.28%)
Jan 05, 2021
344085
344715
340850
341820
319
-1705.00(-0.50%)
Jan 04, 2021
347609
347825
340816
343525
390
-4290.00(-1.23%)
Dec 31, 2020
347815
347815
347815
178
+2720.00(+0.79%)
Dec 30, 2020
344410
346111
343917
345095
178
+275.00(+0.08%)
Dec 29, 2020
345144
346677
343975
344820
285
+2219.00(+0.65%)
Dec 28, 2020
342000
345250
341445
342601
485
+2339.00(+0.69%)
Dec 24, 2020
337000
341000
337000
340262
200
+3562.00(+1.06%)
Dec 23, 2020
336400
338533
336400
336700
442
+921.00(+0.27%)
Dec 22, 2020
335535
336615
334500
335779
505
-2640.00(-0.78%)
Dec 21, 2020
333650
338419
333650
338419
547
+519.00(+0.15%)
Dec 18, 2020
338000
338468
333865
337900
700
-1904.00(-0.56%)
Dec 17, 2020
334750
339804
333150
339804
865
+1304.00(+0.39%)
Dec 16, 2020
337154
338559
333333
338500
664
+1346.00(+0.40%)
Dec 15, 2020
336494
338920
334643
337154
454
+1754.00(+0.52%)
Dec 14, 2020
342200
342200
334041
335400
357
-4664.00(-1.37%)
Dec 11, 2020
338440
340415
337167
340064
200
-436.00(-0.13%)
Dec 10, 2020
339501
341942
339061
340500
283
-1.00(-0.00%)
Dec 09, 2020
342526
343000
340300
340501
276
-1780.00(-0.52%)
Dec 08, 2020
341888
343191
340126
342281
309
-1258.00(-0.37%)
Dec 07, 2020
344785
345500
342600
343539
648
-3461.00(-1.00%)
Dec 04, 2020
347000
348000
345900
347000
600
+310.00(+0.09%)
Dec 03, 2020
345500
347300
343602
346690
217
+810.00(+0.23%)
Dec 02, 2020
344300
345929
342900
345880
277
+1145.00(+0.33%)
Dec 01, 2020
346480
348272
344479
344735
177
+1047.00(+0.30%)
Nov 30, 2020
346000
346299
342672
343688
192
-3713.00(-1.07%)
Nov 27, 2020
350444
351040
346200
347401
100
-2994.00(-0.85%)
Nov 25, 2020
350939
351000
348446
350395
200
-706.00(-0.20%)
Nov 24, 2020
349580
352450
347310
351101
414
+6686.00(+1.94%)
Nov 23, 2020
343500
345733
342380
344415
270
+3076.00(+0.90%)
Nov 20, 2020
343800
344849
340728
341339
200
-3661.00(-1.06%)
Nov 19, 2020
343664
345000
341897
345000
210
-592.00(-0.17%)
Nov 18, 2020
351900
351900
345500
345592
336
-3954.00(-1.13%)
Nov 17, 2020
347000
352500
345417
349546
616
+6.00(+0.00%)
Nov 16, 2020
345000
350000
344846
349540
731
+7786.00(+2.28%)
Nov 13, 2020
338000
342269
338000
341754
200
+4943.00(+1.47%)
Nov 12, 2020
337800
338339
335186
336811
276
-4449.00(-1.30%)
Nov 11, 2020
342433
343705
338224
341260
433
-1740.00(-0.51%)
Nov 10, 2020
333743
343000
331977
343000
619
+12400.00(+3.75%)
Nov 09, 2020
332124
337600
327034
330600
1,059
+16715.00(+5.33%)
Nov 06, 2020
312250
315310
311917
313885
200
+1951.00(+0.63%)
Nov 05, 2020
314269
316426
311284
311934
179
+2431.00(+0.79%)
Nov 04, 2020
310194
315300
307830
309503
223
-1156.00(-0.37%)
Nov 03, 2020
312300
314780
310000
310659
351
+4284.00(+1.40%)
Nov 02, 2020
307500
309542
305242
306375
186
+3875.00(+1.28%)
Oct 30, 2020
300060
303700
298806
302500
200
-500.00(-0.17%)
Oct 29, 2020
300420
304907
297817
303000
186
+1260.00(+0.42%)
Oct 28, 2020
304720
305995
300090
301740
503
-8800.00(-2.83%)
Oct 27, 2020
311630
313142
310540
310540
163
-2195.00(-0.70%)
Oct 26, 2020
314850
315500
311100
312735
307
-6609.00(-2.07%)
Oct 23, 2020
318672
320999
317991
319344
200
+2164.00(+0.68%)
Oct 22, 2020
314680
317619
314380
317180
164
+1974.00(+0.63%)
Oct 21, 2020
313500
317500
313450
315206
179
-169.00(-0.05%)
Oct 20, 2020
316184
317280
314621
315375
164
+1875.00(+0.60%)
Oct 19, 2020
318504
318819
312945
313500
293
-5004.00(-1.57%)
Oct 16, 2020
319000
320761
318217
318504
100
+964.00(+0.30%)
Oct 15, 2020
314750
318200
312980
317540
140
+1460.00(+0.46%)
Oct 14, 2020
319088
319088
316080
316080
276
-2889.00(-0.91%)
Oct 13, 2020
324000
324000
318400
318969
264
-5591.00(-1.72%)
Oct 12, 2020
324650
326150
323378
324560
170
+1090.00(+0.34%)
Oct 09, 2020
323709
324537
321687
323470
100
+195.00(+0.06%)
Oct 08, 2020
321125
323670
320447
323275
315
+3704.00(+1.16%)
Oct 07, 2020
319000
322089
317602
319571
211
+4221.00(+1.34%)
Oct 06, 2020
319000
320400
315100
315350
275
-3650.00(-1.14%)
Oct 05, 2020
319707
321000
318202
319000
253
+1520.00(+0.48%)
Oct 02, 2020
315415
320575
314612
317480
300
-1120.00(-0.35%)
Oct 01, 2020
321219
321219
316202
318600
571
-1401.00(-0.44%)
Sep 30, 2020
318800
320500
316491
320001
678
+4110.00(+1.30%)
Sep 29, 2020
321900
321900
315200
315891
613
-4170.00(-1.30%)
Sep 28, 2020
319900
323297
318702
320061
489
+4905.00(+1.56%)
Sep 25, 2020
311450
316562
310591
315156
100
+1376.00(+0.44%)
Sep 24, 2020
313203
315500
310644
313780
296
-1060.00(-0.34%)
Sep 23, 2020
321485
322284
314540
314840
237
-5761.00(-1.80%)
Sep 22, 2020
320500
322000
318017
320601
340
+1067.00(+0.33%)
Sep 21, 2020
321266
323000
313580
319534
467
-8067.00(-2.46%)
Sep 18, 2020
328300
331660
327000
327601
700
+1200.00(+0.37%)
Sep 17, 2020
327000
328225
325234
326401
428
-3400.00(-1.03%)
Sep 16, 2020
331000
333300
329312
329801
630
+997.00(+0.30%)
Sep 15, 2020
330545
332500
328016
328804
352
-921.00(-0.28%)
Sep 14, 2020
328430
332000
327521
329725
510
+2610.00(+0.80%)
Sep 11, 2020
328240
328946
325607
327115
300
-99.00(-0.03%)
Sep 10, 2020
330200
331000
326156
327214
423
-2546.00(-0.77%)
Sep 09, 2020
328500
332482
328175
329760
390
+2560.00(+0.78%)
Sep 08, 2020
324940
328859
323431
327200
376
-201.00(-0.06%)
Sep 04, 2020
330000
332674
323364
327401
400
+41.00(+0.01%)
Sep 03, 2020
332850
334960
325522
327360
623
-5480.00(-1.65%)
Sep 02, 2020
328175
333010
327507
332840
445
+5400.00(+1.65%)
Sep 01, 2020
325500
327560
325336
327440
342
-120.00(-0.04%)
Aug 31, 2020
327500
329299
326900
327560
454
+129.00(+0.04%)
Aug 28, 2020
325950
328279
323570
327431
200
+1772.00(+0.54%)
Aug 27, 2020
324076
327000
323700
325659
578
+3358.00(+1.04%)
Aug 26, 2020
319600
323939
318900
322301
429
+2331.00(+0.73%)
Aug 25, 2020
320300
321001
319534
319970
332
+1170.00(+0.37%)
Aug 24, 2020
315100
320000
314501
318800
414
+7674.00(+2.47%)
Aug 21, 2020
309000
312600
309000
311126
300
+1826.00(+0.59%)
Aug 20, 2020
307376
310107
307376
309300
267
-1500.00(-0.48%)
Aug 19, 2020
313745
315300
310412
310800
281
-2619.00(-0.84%)
Aug 18, 2020
310910
314800
310700
313419
223
+3199.00(+1.03%)
Aug 17, 2020
315139
315500
309747
310220
414
-6031.00(-1.91%)
Aug 14, 2020
317300
318000
315402
316251
200
-1863.00(-0.59%)
Aug 13, 2020
318500
319810
317471
318114
268
-1886.00(-0.59%)
Aug 12, 2020
320255
321229
318801
320000
381
+620.00(+0.19%)
Aug 11, 2020
322500
323500
318500
319380
504
+550.00(+0.17%)
Aug 10, 2020
316820
319250
314240
318830
400
+4496.00(+1.43%)
Aug 07, 2020
305681
314365
305681
314334
400
+6879.00(+2.24%)
Aug 06, 2020
305000
308000
304820
307455
442
+2255.00(+0.74%)
Aug 05, 2020
301871
306970
301200
305200
562
+4870.00(+1.62%)
Aug 04, 2020
298000
300330
297470
300330
272
+1530.00(+0.51%)
Aug 03, 2020
295000
301000
294510
298800
473
+5169.00(+1.76%)
Jul 31, 2020
291750
293798
290150
293631
200
+2269.00(+0.78%)
Jul 30, 2020
290335
291927
288610
291362
236
-3134.00(-1.06%)
Jul 29, 2020
290940
294870
290940
294496
250
+3556.00(+1.22%)
Jul 28, 2020
286000
291720
286000
290940
313
+2833.00(+0.98%)
Jul 27, 2020
290590
290692
287850
288107
347
-3514.00(-1.20%)
Jul 24, 2020
290684
294254
290521
291621
300
+2185.00(+0.75%)
Jul 23, 2020
287961
290084
287436
289436
262
+1475.00(+0.51%)
Jul 22, 2020
287000
288319
286211
287961
223
-240.00(-0.08%)
Jul 21, 2020
286721
290170
286600
288201
464
+2611.00(+0.91%)
Jul 20, 2020
285400
286900
284450
285590
221
-550.00(-0.19%)
Jul 17, 2020
287540
288170
285972
286140
200
-131.00(-0.05%)
Jul 16, 2020
282560
287770
282560
286271
282
+751.00(+0.26%)
Jul 15, 2020
289500
289730
283620
285520
453
+740.00(+0.26%)
Jul 14, 2020
275000
285000
274000
284780
426
+8765.00(+3.18%)
Jul 13, 2020
275540
278640
275100
276015
503
+2115.00(+0.77%)
Jul 10, 2020
268238
274450
268000
273900
300
+5120.00(+1.90%)
Jul 09, 2020
271770
272220
267307
268780
392
-2990.00(-1.10%)
Jul 08, 2020
271000
273664
270076
271770
268
+130.00(+0.05%)
Jul 07, 2020
272830
273870
271057
271640
406
-2410.00(-0.88%)
Jul 06, 2020
274180
275080
272600
274050
548
+6499.00(+2.43%)
Jul 02, 2020
270800
271500
267420
267551
400
+531.00(+0.20%)
Jul 01, 2020
267600
270500
266357
267020
386
-280.00(-0.10%)
Jun 30, 2020
265400
268600
265067
267300
522
+2081.00(+0.78%)
Jun 29, 2020
264320
265803
263600
265219
385
+1819.00(+0.69%)
Jun 26, 2020
267500
268109
262700
263400
700
-4440.00(-1.66%)
Jun 25, 2020
265000
269678
264611
267840
410
+1400.00(+0.53%)
Jun 24, 2020
269800
269800
266200
266440
729
-6260.00(-2.30%)
Jun 23, 2020
272750
273790
271115
272700
884
+700.00(+0.26%)
Jun 22, 2020
269047
272000
268200
272000
851
+400.00(+0.15%)
Jun 19, 2020
274160
274429
268807
271600
900
-1400.00(-0.51%)
Jun 18, 2020
270500
273000
269300
273000
756
-2000.00(-0.73%)
Jun 17, 2020
274849
275000
270870
275000
821
+1520.00(+0.56%)
Jun 16, 2020
279945
279945
270000
273480
945
+1524.00(+0.56%)
Jun 15, 2020
265200
272530
264030
271956
812
+441.00(+0.16%)
Jun 12, 2020
275730
276800
267592
271515
600
+3786.00(+1.41%)
Jun 11, 2020
277750
280280
267000
267729
910
-19471.00(-6.78%)
Jun 10, 2020
293900
294493
287200
287200
400
-6755.00(-2.30%)
Jun 09, 2020
295440
298220
293799
293955
412
-8280.00(-2.74%)
Jun 08, 2020
303594
304990
299400
302235
605
+1315.00(+0.44%)
Jun 05, 2020
295770
302095
294200
300920
600
+13042.00(+4.53%)
Jun 04, 2020
285804
288000
284377
287878
315
+1788.00(+0.62%)
Jun 03, 2020
283100
287370
281800
286090
440
+7530.00(+2.70%)
Jun 02, 2020
275601
279410
275601
278560
353
+2960.00(+1.07%)
Jun 01, 2020
278167
278167
275000
275600
303
-3040.00(-1.09%)
May 29, 2020
275000
278640
273850
278640
300
+1605.00(+0.58%)
May 28, 2020
280899
280899
276000
277035
396
-1460.00(-0.52%)
May 27, 2020
276755
279000
275850
278495
486
+8165.00(+3.02%)
May 26, 2020
269900
272500
268095
270330
558
+7236.00(+2.75%)
May 22, 2020
262000
263094
259990
263094
200
+1188.00(+0.45%)
May 21, 2020
264200
264930
261641
261906
310
-2194.00(-0.83%)
May 20, 2020
261880
265130
261500
264100
249
+5400.00(+2.09%)
May 19, 2020
260800
262200
258700
258700
285
-4200.00(-1.60%)
May 18, 2020
260000
265002
258511
262900
618
+9399.00(+3.71%)
May 15, 2020
254586
256100
252801
253501
200
-2729.00(-1.07%)
May 14, 2020
254000
257262
250926
256230
388
+515.00(+0.20%)
May 13, 2020
259499
259499
255000
255715
586
-4285.00(-1.65%)
May 12, 2020
262701
263800
260000
260000
304
-1601.00(-0.61%)
May 11, 2020
264320
264398
260901
261601
437
-3679.00(-1.39%)
May 08, 2020
264566
266105
261990
265280
300
+4530.00(+1.74%)
May 07, 2020
260110
263710
260110
260750
369
+1650.00(+0.64%)
May 06, 2020
265000
266400
259100
259100
510
-5180.00(-1.96%)
May 05, 2020
269999
270000
264280
264280
457
-2800.00(-1.05%)
May 04, 2020
270000
270000
265000
267080
612
-6895.00(-2.52%)
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.