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
Black Stone Minerals LP
(NY:
BSM
)
16.19
-0.06 (-0.37%)
Official Closing Price
Updated: 6:30 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, 2021
7.469
7.613
7.382
7.390
466,139
-0.13(-1.72%)
Apr 29, 2021
7.569
7.620
7.418
7.519
483,607
-0.02(-0.29%)
Apr 28, 2021
7.469
7.555
7.462
7.541
362,043
+0.14(+1.95%)
Apr 27, 2021
7.483
7.512
7.332
7.397
260,470
+0.02(+0.29%)
Apr 26, 2021
7.195
7.541
7.195
7.375
334,434
+0.19(+2.60%)
Apr 23, 2021
7.368
7.433
7.159
7.188
613,458
-0.09(-1.28%)
Apr 22, 2021
7.303
7.526
7.231
7.282
635,599
-0.09(-1.27%)
Apr 21, 2021
6.972
7.382
6.969
7.375
468,226
+0.28(+3.96%)
Apr 20, 2021
7.253
7.253
6.836
7.095
574,653
-0.17(-2.38%)
Apr 19, 2021
7.282
7.411
7.202
7.267
513,107
-0.07(-0.98%)
Apr 16, 2021
7.224
7.440
7.152
7.339
990,372
+0.14(+2.00%)
Apr 15, 2021
7.123
7.224
7.037
7.195
983,119
+0.07(+1.01%)
Apr 14, 2021
6.663
7.195
6.634
7.123
1,534,400
+0.53(+8.08%)
Apr 13, 2021
6.584
6.692
6.576
6.591
372,327
+0.01(+0.11%)
Apr 12, 2021
6.620
6.713
6.576
6.584
290,859
-0.04(-0.54%)
Apr 09, 2021
6.389
6.627
6.389
6.620
471,698
+0.25(+3.95%)
Apr 08, 2021
6.433
6.433
6.296
6.368
254,005
-0.05(-0.78%)
Apr 07, 2021
6.418
6.533
6.332
6.418
203,958
-0.04(-0.56%)
Apr 06, 2021
6.490
6.584
6.382
6.454
200,929
+0.03(+0.45%)
Apr 05, 2021
6.533
6.533
6.361
6.425
310,004
-0.14(-2.19%)
Apr 01, 2021
6.267
6.627
6.159
6.569
758,136
+0.29(+4.70%)
Mar 31, 2021
6.066
6.339
6.066
6.274
457,999
+0.16(+2.59%)
Mar 30, 2021
6.087
6.222
6.022
6.116
466,585
-0.03(-0.47%)
Mar 29, 2021
6.368
6.389
6.102
6.145
395,216
-0.22(-3.50%)
Mar 26, 2021
6.389
6.411
6.310
6.368
276,709
+0.02(+0.34%)
Mar 25, 2021
6.346
6.382
6.148
6.346
472,330
+0.04(+0.57%)
Mar 24, 2021
6.102
6.361
6.102
6.310
474,626
+0.21(+3.42%)
Mar 23, 2021
6.145
6.296
6.094
6.102
608,909
-0.17(-2.64%)
Mar 22, 2021
6.476
6.476
6.253
6.267
482,789
-0.14(-2.24%)
Mar 19, 2021
6.425
6.497
6.310
6.411
1,444,559
+0.06(+1.02%)
Mar 18, 2021
6.512
6.533
6.310
6.346
907,173
-0.14(-2.11%)
Mar 17, 2021
6.555
6.598
6.404
6.483
804,286
-0.09(-1.31%)
Mar 16, 2021
6.684
6.698
6.497
6.569
592,199
-0.17(-2.46%)
Mar 15, 2021
6.742
6.778
6.591
6.735
538,290
-0.02(-0.32%)
Mar 12, 2021
6.879
6.918
6.720
6.756
236,683
-0.13(-1.88%)
Mar 11, 2021
6.965
6.965
6.836
6.886
326,682
+0.01(+0.10%)
Mar 10, 2021
6.728
6.942
6.656
6.879
318,397
+0.14(+2.03%)
Mar 09, 2021
6.814
6.922
6.728
6.742
305,307
-0.06(-0.95%)
Mar 08, 2021
6.979
7.059
6.800
6.807
386,491
-0.11(-1.56%)
Mar 05, 2021
7.030
7.095
6.742
6.915
682,392
+0.11(+1.59%)
Mar 04, 2021
6.749
6.972
6.562
6.807
828,670
+0.08(+1.18%)
Mar 03, 2021
6.648
6.828
6.648
6.728
605,760
+0.07(+1.08%)
Mar 02, 2021
6.634
6.699
6.591
6.656
615,730
+0.07(+1.09%)
Mar 01, 2021
6.505
6.691
6.483
6.584
853,900
+0.16(+2.46%)
Feb 26, 2021
6.663
6.742
6.296
6.425
1,221,774
-0.28(-4.18%)
Feb 25, 2021
7.066
7.152
6.677
6.706
729,515
-0.42(-5.95%)
Feb 24, 2021
6.706
7.138
6.613
7.131
848,640
+0.42(+6.33%)
Feb 23, 2021
6.972
6.972
6.382
6.706
922,155
-0.27(-3.82%)
Feb 22, 2021
6.843
7.224
6.800
6.972
547,424
+0.17(+2.54%)
Feb 19, 2021
6.778
6.922
6.699
6.800
261,282
+0.08(+1.18%)
Feb 18, 2021
6.936
7.001
6.720
6.720
586,409
-0.29(-4.21%)
Feb 17, 2021
7.008
7.066
6.857
7.015
320,732
-0.01(-0.10%)
Feb 16, 2021
7.080
7.260
6.994
7.023
560,452
+0.04(+0.51%)
Feb 12, 2021
6.764
7.023
6.764
6.987
527,985
+0.03(+0.36%)
Feb 11, 2021
7.067
7.159
6.919
6.961
673,478
-0.09(-1.30%)
Feb 10, 2021
6.933
7.067
6.908
7.053
746,379
+0.16(+2.25%)
Feb 09, 2021
6.820
7.004
6.749
6.898
503,394
+0.04(+0.62%)
Feb 08, 2021
6.778
6.872
6.771
6.855
480,509
+0.12(+1.78%)
Feb 05, 2021
6.877
6.905
6.643
6.735
768,170
-0.04(-0.52%)
Feb 04, 2021
6.601
6.785
6.481
6.771
1,013,469
+0.28(+4.24%)
Feb 03, 2021
6.375
6.537
6.368
6.495
484,534
+0.14(+2.22%)
Feb 02, 2021
6.332
6.495
6.269
6.354
1,505,704
+0.16(+2.63%)
Feb 01, 2021
6.113
6.219
6.043
6.191
1,563,814
+0.16(+2.70%)
Jan 29, 2021
6.085
6.149
5.944
6.029
1,419,892
-0.10(-1.61%)
Jan 28, 2021
6.000
6.149
5.852
6.127
900,419
+0.14(+2.36%)
Jan 27, 2021
5.923
6.205
5.824
5.986
1,573,516
+0.02(+0.36%)
Jan 26, 2021
5.951
6.113
5.774
5.965
1,932,234
+0.10(+1.69%)
Jan 25, 2021
5.824
5.880
5.739
5.866
499,653
+0.03(+0.48%)
Jan 22, 2021
5.831
5.838
5.689
5.838
617,338
-0.01(-0.24%)
Jan 21, 2021
5.689
5.873
5.626
5.852
1,115,282
+0.17(+2.99%)
Jan 20, 2021
5.866
5.873
5.604
5.682
431,875
-0.17(-2.90%)
Jan 19, 2021
6.007
6.106
5.845
5.852
866,721
+0.00(+0.00%)
Jan 15, 2021
5.555
6.036
5.541
5.852
5,390,637
+0.27(+4.81%)
Jan 14, 2021
5.527
5.633
5.463
5.583
537,334
+0.06(+1.02%)
Jan 13, 2021
5.548
5.560
5.421
5.527
704,972
-0.01(-0.13%)
Jan 12, 2021
5.506
5.559
5.470
5.534
532,918
+0.08(+1.42%)
Jan 11, 2021
5.449
5.619
5.428
5.456
438,291
-0.05(-0.90%)
Jan 08, 2021
5.491
5.530
5.414
5.506
528,055
+0.03(+0.52%)
Jan 07, 2021
5.385
5.555
5.315
5.477
720,497
+0.16(+3.06%)
Jan 06, 2021
5.258
5.417
5.195
5.315
843,495
+0.14(+2.73%)
Jan 05, 2021
5.131
5.258
5.089
5.173
1,792,263
+0.05(+0.97%)
Jan 04, 2021
4.778
5.209
4.735
5.124
2,055,092
+0.40(+8.53%)
Dec 31, 2020
4.721
4.721
4.721
889,360
-0.05(-1.04%)
Dec 30, 2020
4.756
4.884
4.756
4.771
889,360
+0.01(+0.15%)
Dec 29, 2020
4.813
4.862
4.686
4.763
536,471
-0.01(-0.15%)
Dec 28, 2020
4.891
4.928
4.693
4.771
948,793
-0.09(-1.89%)
Dec 24, 2020
4.968
5.011
4.862
4.862
241,388
-0.09(-1.85%)
Dec 23, 2020
4.862
4.990
4.855
4.954
336,014
+0.12(+2.49%)
Dec 22, 2020
4.905
4.940
4.806
4.834
583,849
-0.08(-1.72%)
Dec 21, 2020
4.862
4.997
4.785
4.919
329,713
-0.03(-0.57%)
Dec 18, 2020
4.947
4.961
4.884
4.947
710,865
+0.01(+0.29%)
Dec 17, 2020
4.997
5.039
4.933
4.933
841,508
+0.01(+0.14%)
Dec 16, 2020
5.004
5.046
4.926
4.926
1,036,749
-0.06(-1.27%)
Dec 15, 2020
5.018
5.053
4.954
4.990
541,486
-0.03(-0.56%)
Dec 14, 2020
5.166
5.216
4.997
5.018
542,612
-0.14(-2.74%)
Dec 11, 2020
5.195
5.244
5.145
5.159
216,485
-0.07(-1.35%)
Dec 10, 2020
5.096
5.305
5.096
5.230
606,939
+0.12(+2.35%)
Dec 09, 2020
5.195
5.265
5.089
5.110
468,353
-0.08(-1.50%)
Dec 08, 2020
5.131
5.230
5.131
5.188
226,639
+0.01(+0.27%)
Dec 07, 2020
5.209
5.251
5.060
5.173
489,439
-0.04(-0.81%)
Dec 04, 2020
5.138
5.336
5.117
5.216
686,245
+0.12(+2.36%)
Dec 03, 2020
5.103
5.149
5.067
5.096
209,259
-0.01(-0.14%)
Dec 02, 2020
4.947
5.237
4.947
5.103
488,543
+0.14(+2.85%)
Dec 01, 2020
5.067
5.099
4.877
4.961
382,833
+0.00(+0.00%)
Nov 30, 2020
5.117
5.166
4.926
4.961
588,602
-0.23(-4.36%)
Nov 27, 2020
5.188
5.251
5.159
5.188
156,350
-0.03(-0.54%)
Nov 25, 2020
5.357
5.364
5.180
5.216
393,494
-0.13(-2.51%)
Nov 24, 2020
5.371
5.470
5.272
5.350
905,561
+0.01(+0.26%)
Nov 23, 2020
5.230
5.343
5.195
5.336
864,170
+0.08(+1.62%)
Nov 20, 2020
5.223
5.286
5.124
5.251
523,527
+0.06(+1.09%)
Nov 19, 2020
5.223
5.265
5.159
5.195
566,233
-0.04(-0.68%)
Nov 18, 2020
5.258
5.385
5.188
5.230
809,156
+0.01(+0.14%)
Nov 17, 2020
5.081
5.251
5.011
5.223
594,294
+0.11(+2.07%)
Nov 16, 2020
5.074
5.216
5.007
5.117
1,562,311
+0.13(+2.55%)
Nov 13, 2020
4.862
5.067
4.862
4.990
1,111,010
+0.13(+2.77%)
Nov 12, 2020
4.912
5.018
4.788
4.855
615,191
-0.14(-2.83%)
Nov 11, 2020
5.052
5.052
4.914
4.997
484,497
-0.03(-0.55%)
Nov 10, 2020
4.775
5.024
4.754
5.024
1,751,052
+0.22(+4.61%)
Nov 09, 2020
4.824
4.921
4.678
4.803
2,127,440
+0.25(+5.47%)
Nov 06, 2020
4.561
4.575
4.457
4.554
1,127,357
-0.03(-0.75%)
Nov 05, 2020
4.318
4.588
4.291
4.588
3,180,037
+0.26(+5.91%)
Nov 04, 2020
4.187
4.346
4.143
4.332
912,201
+0.18(+4.33%)
Nov 03, 2020
4.305
4.325
4.139
4.152
1,109,967
-0.13(-3.07%)
Nov 02, 2020
4.208
4.318
4.201
4.284
798,883
+0.10(+2.31%)
Oct 30, 2020
4.222
4.270
4.118
4.187
514,983
-0.10(-2.42%)
Oct 29, 2020
4.215
4.291
4.097
4.291
716,083
+0.04(+0.98%)
Oct 28, 2020
4.152
4.284
3.993
4.249
628,541
+0.01(+0.33%)
Oct 27, 2020
4.325
4.325
4.187
4.235
713,951
-0.09(-2.08%)
Oct 26, 2020
4.256
4.346
4.242
4.325
1,031,670
+0.01(+0.32%)
Oct 23, 2020
4.429
4.478
4.312
4.312
744,876
-0.12(-2.66%)
Oct 22, 2020
4.339
4.478
4.270
4.429
1,178,556
+0.09(+2.07%)
Oct 21, 2020
4.429
4.474
4.249
4.339
1,200,315
+0.05(+1.13%)
Oct 20, 2020
4.222
4.305
4.152
4.291
396,835
+0.08(+1.81%)
Oct 19, 2020
4.284
4.312
4.201
4.215
556,260
-0.10(-2.25%)
Oct 16, 2020
4.457
4.457
4.312
4.312
376,989
-0.15(-3.26%)
Oct 15, 2020
4.312
4.485
4.228
4.457
615,843
+0.10(+2.38%)
Oct 14, 2020
4.443
4.526
4.339
4.353
554,238
-0.08(-1.72%)
Oct 13, 2020
4.450
4.498
4.374
4.429
553,285
-0.07(-1.54%)
Oct 12, 2020
4.360
4.516
4.305
4.498
764,533
+0.14(+3.17%)
Oct 09, 2020
4.415
4.420
4.291
4.360
767,996
-0.06(-1.25%)
Oct 08, 2020
4.305
4.415
4.235
4.415
419,104
+0.19(+4.42%)
Oct 07, 2020
4.270
4.291
4.180
4.228
247,482
-0.02(-0.49%)
Oct 06, 2020
4.332
4.395
4.222
4.249
368,776
-0.08(-1.76%)
Oct 05, 2020
4.159
4.332
4.125
4.325
375,088
+0.21(+5.04%)
Oct 02, 2020
4.035
4.228
4.035
4.118
316,735
-0.02(-0.50%)
Oct 01, 2020
4.215
4.249
4.097
4.139
370,000
-0.11(-2.61%)
Sep 30, 2020
4.256
4.298
4.187
4.249
389,197
-0.01(-0.16%)
Sep 29, 2020
4.291
4.325
4.159
4.256
683,876
-0.03(-0.65%)
Sep 28, 2020
4.104
4.353
4.104
4.284
721,053
+0.24(+5.81%)
Sep 25, 2020
4.069
4.118
4.014
4.049
448,371
-0.04(-1.02%)
Sep 24, 2020
4.062
4.169
4.028
4.090
324,826
+0.00(+0.00%)
Sep 23, 2020
4.152
4.194
4.083
4.090
406,038
-0.06(-1.50%)
Sep 22, 2020
4.187
4.284
4.090
4.152
663,717
-0.03(-0.83%)
Sep 21, 2020
4.332
4.332
4.159
4.187
398,758
-0.15(-3.35%)
Sep 18, 2020
4.395
4.491
4.332
4.332
1,708,664
-0.08(-1.73%)
Sep 17, 2020
4.395
4.540
4.381
4.408
475,047
-0.04(-0.93%)
Sep 16, 2020
4.339
4.561
4.339
4.450
781,604
+0.11(+2.55%)
Sep 15, 2020
4.415
4.526
4.332
4.339
598,047
-0.03(-0.79%)
Sep 14, 2020
4.270
4.440
4.222
4.374
496,398
+0.10(+2.43%)
Sep 11, 2020
4.201
4.284
4.180
4.270
474,813
+0.08(+1.98%)
Sep 10, 2020
4.367
4.401
4.166
4.187
560,567
-0.19(-4.42%)
Sep 09, 2020
4.381
4.505
4.325
4.381
508,040
+0.04(+0.96%)
Sep 08, 2020
4.478
4.478
4.298
4.339
533,378
-0.20(-4.42%)
Sep 04, 2020
4.519
4.602
4.415
4.540
622,777
-0.01(-0.30%)
Sep 03, 2020
4.658
4.741
4.533
4.554
529,282
-0.12(-2.52%)
Sep 02, 2020
4.844
4.844
4.651
4.671
929,357
-0.17(-3.57%)
Sep 01, 2020
4.817
4.872
4.775
4.844
447,580
+0.01(+0.14%)
Aug 31, 2020
4.865
4.871
4.761
4.838
286,019
-0.03(-0.71%)
Aug 28, 2020
4.803
4.920
4.803
4.872
620,465
+0.07(+1.44%)
Aug 27, 2020
4.831
4.865
4.768
4.803
158,717
+0.00(+0.00%)
Aug 26, 2020
4.844
4.872
4.803
4.803
232,681
-0.06(-1.28%)
Aug 25, 2020
4.914
4.997
4.844
4.865
632,960
-0.03(-0.57%)
Aug 24, 2020
4.810
5.045
4.799
4.893
499,044
+0.11(+2.32%)
Aug 21, 2020
4.831
4.831
4.720
4.782
319,047
+0.00(+0.00%)
Aug 20, 2020
4.914
4.914
4.775
4.782
586,289
-0.15(-3.09%)
Aug 19, 2020
4.976
4.976
4.900
4.934
322,052
-0.03(-0.70%)
Aug 18, 2020
4.941
5.094
4.886
4.969
527,702
-0.01(-0.14%)
Aug 17, 2020
4.990
5.045
4.976
4.976
315,053
-0.07(-1.37%)
Aug 14, 2020
4.934
5.045
4.914
5.045
430,886
+0.08(+1.67%)
Aug 13, 2020
5.052
5.052
4.914
4.962
522,001
-0.08(-1.51%)
Aug 12, 2020
5.072
5.072
4.916
5.038
833,194
+0.07(+1.36%)
Aug 11, 2020
5.167
5.303
4.970
4.970
1,285,746
-0.14(-2.79%)
Aug 10, 2020
4.984
5.140
4.923
5.113
1,233,761
+0.14(+2.86%)
Aug 07, 2020
5.011
5.072
4.903
4.970
435,635
-0.05(-1.08%)
Aug 06, 2020
4.916
5.038
4.828
5.025
330,435
+0.12(+2.49%)
Aug 05, 2020
4.977
5.072
4.848
4.903
1,407,058
-0.01(-0.28%)
Aug 04, 2020
4.882
4.950
4.747
4.916
420,009
-0.03(-0.68%)
Aug 03, 2020
4.781
4.970
4.732
4.950
816,149
+0.20(+4.14%)
Jul 31, 2020
4.808
4.835
4.706
4.753
391,983
-0.09(-1.82%)
Jul 30, 2020
4.916
4.916
4.747
4.842
575,893
-0.10(-2.06%)
Jul 29, 2020
4.862
5.059
4.808
4.943
386,372
+0.08(+1.67%)
Jul 28, 2020
4.977
5.133
4.848
4.862
961,908
+0.41(+9.13%)
Jul 27, 2020
4.408
4.496
4.313
4.455
449,597
+0.03(+0.77%)
Jul 24, 2020
4.570
4.679
4.421
4.421
397,587
-0.09(-2.10%)
Jul 23, 2020
4.435
4.550
4.374
4.516
393,042
+0.08(+1.83%)
Jul 22, 2020
4.414
4.516
4.353
4.435
241,058
-0.01(-0.30%)
Jul 21, 2020
4.319
4.448
4.313
4.448
968,592
+0.14(+3.31%)
Jul 20, 2020
4.333
4.441
4.252
4.306
683,762
-0.03(-0.63%)
Jul 17, 2020
4.496
4.509
4.313
4.333
356,590
-0.14(-3.18%)
Jul 16, 2020
4.557
4.597
4.455
4.475
264,307
-0.10(-2.22%)
Jul 15, 2020
4.489
4.665
4.408
4.577
667,195
+0.22(+4.98%)
Jul 14, 2020
4.204
4.380
4.204
4.360
784,541
+0.15(+3.54%)
Jul 13, 2020
4.272
4.279
4.191
4.211
841,038
-0.04(-0.96%)
Jul 10, 2020
4.170
4.265
4.142
4.252
353,935
+0.07(+1.62%)
Jul 09, 2020
4.272
4.272
4.106
4.184
313,541
-0.11(-2.53%)
Jul 08, 2020
4.319
4.333
4.163
4.292
258,768
-0.03(-0.63%)
Jul 07, 2020
4.360
4.380
4.252
4.319
195,664
-0.04(-0.93%)
Jul 06, 2020
4.387
4.421
4.258
4.360
364,798
+0.05(+1.26%)
Jul 02, 2020
4.333
4.353
4.218
4.306
288,605
+0.05(+1.28%)
Jul 01, 2020
4.441
4.482
4.228
4.252
335,565
-0.16(-3.54%)
Jun 30, 2020
4.292
4.428
4.177
4.408
281,687
+0.14(+3.17%)
Jun 29, 2020
4.218
4.347
4.150
4.272
593,082
+0.06(+1.45%)
Jun 26, 2020
4.218
4.225
4.035
4.211
350,543
-0.07(-1.58%)
Jun 25, 2020
4.272
4.408
4.223
4.279
243,870
-0.04(-0.94%)
Jun 24, 2020
4.516
4.541
4.292
4.319
1,429,222
-0.27(-5.91%)
Jun 23, 2020
4.665
4.706
4.557
4.591
1,192,144
+0.04(+0.89%)
Jun 22, 2020
4.679
4.692
4.421
4.550
1,666,583
-0.13(-2.75%)
Jun 19, 2020
4.957
4.984
4.679
4.679
1,336,107
-0.16(-3.36%)
Jun 18, 2020
4.821
5.011
4.797
4.842
1,287,488
-0.05(-0.97%)
Jun 17, 2020
5.011
5.072
4.882
4.889
1,384,844
-0.07(-1.50%)
Jun 16, 2020
5.126
5.191
4.909
4.964
623,400
-0.07(-1.48%)
Jun 15, 2020
4.767
5.086
4.747
5.038
524,436
+0.05(+0.95%)
Jun 12, 2020
4.882
5.065
4.829
4.991
214,131
+0.18(+3.66%)
Jun 11, 2020
5.045
5.160
4.801
4.814
552,262
-0.40(-7.67%)
Jun 10, 2020
5.221
5.303
4.998
5.215
393,738
+0.07(+1.45%)
Jun 09, 2020
5.384
5.384
5.072
5.140
643,483
-0.28(-5.25%)
Jun 08, 2020
5.594
5.710
5.316
5.425
654,977
+0.01(+0.25%)
Jun 05, 2020
5.587
5.791
5.357
5.411
2,586,680
+0.12(+2.31%)
Jun 04, 2020
4.679
5.350
4.625
5.289
883,022
+0.64(+13.70%)
Jun 03, 2020
4.536
4.652
4.482
4.652
490,158
+0.18(+3.94%)
Jun 02, 2020
4.401
4.543
4.394
4.475
224,355
+0.09(+2.17%)
Jun 01, 2020
4.313
4.503
4.258
4.380
509,487
+0.08(+1.89%)
May 29, 2020
4.374
4.394
4.258
4.299
244,215
-0.08(-1.86%)
May 28, 2020
4.530
4.543
4.374
4.380
557,754
-0.16(-3.58%)
May 27, 2020
4.604
4.706
4.380
4.543
310,445
-0.01(-0.30%)
May 26, 2020
4.577
4.626
4.496
4.557
238,198
+0.05(+1.20%)
May 22, 2020
4.564
4.564
4.387
4.503
181,392
-0.06(-1.34%)
May 21, 2020
4.564
4.613
4.469
4.564
297,720
+0.06(+1.36%)
May 20, 2020
4.414
4.625
4.414
4.503
486,449
+0.09(+2.00%)
May 19, 2020
4.272
4.469
4.184
4.414
590,096
+0.16(+3.66%)
May 18, 2020
4.265
4.509
4.191
4.258
578,536
+0.11(+2.61%)
May 15, 2020
4.109
4.211
4.048
4.150
441,092
+0.02(+0.49%)
May 14, 2020
4.062
4.245
3.946
4.130
288,846
+0.07(+1.84%)
May 13, 2020
4.387
4.431
4.035
4.055
404,348
-0.39(-8.84%)
May 12, 2020
4.589
4.601
4.435
4.448
297,398
-0.07(-1.63%)
May 11, 2020
4.488
4.576
4.401
4.522
245,116
+0.01(+0.15%)
May 08, 2020
4.174
4.542
4.174
4.515
417,512
+0.39(+9.42%)
May 07, 2020
4.187
4.488
4.087
4.127
643,973
+0.03(+0.82%)
May 06, 2020
4.127
4.301
4.026
4.093
1,017,417
-0.01(-0.33%)
May 05, 2020
4.154
4.689
4.050
4.107
1,106,697
+0.33(+8.69%)
May 04, 2020
3.685
3.872
3.591
3.778
1,625,361
-0.06(-1.57%)
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.