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
Lithium Americas Corp
(NY:
LAC
)
3.170
-0.010 (-0.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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
3.780
3.800
3.680
3.700
146,892
-0.06(-1.60%)
Apr 29, 2019
3.910
3.910
3.700
3.760
298,570
-0.16(-4.08%)
Apr 26, 2019
3.730
3.920
3.650
3.920
247,300
+0.20(+5.38%)
Apr 25, 2019
3.800
3.810
3.645
3.720
279,632
-0.10(-2.62%)
Apr 24, 2019
3.950
3.990
3.800
3.820
285,039
-0.10(-2.55%)
Apr 23, 2019
3.960
4.040
3.900
3.920
202,263
-0.04(-1.01%)
Apr 22, 2019
4.020
4.020
3.950
3.960
196,443
-0.05(-1.25%)
Apr 18, 2019
4.030
4.090
3.970
4.010
178,100
-0.06(-1.47%)
Apr 17, 2019
4.260
4.300
3.950
4.070
375,502
-0.20(-4.68%)
Apr 16, 2019
4.490
4.590
4.230
4.270
349,081
-0.24(-5.32%)
Apr 15, 2019
4.640
4.700
4.410
4.510
109,670
-0.08(-1.74%)
Apr 12, 2019
4.620
4.655
4.550
4.590
79,200
+0.05(+1.10%)
Apr 11, 2019
4.680
4.740
4.500
4.540
153,970
-0.11(-2.37%)
Apr 10, 2019
4.680
4.740
4.630
4.650
224,693
+0.02(+0.43%)
Apr 09, 2019
4.530
4.630
4.340
4.630
200,017
+0.07(+1.54%)
Apr 08, 2019
4.890
4.890
4.420
4.560
463,919
-0.24(-4.92%)
Apr 05, 2019
4.230
4.802
4.200
4.796
694,400
+0.53(+12.32%)
Apr 04, 2019
4.220
4.290
4.090
4.270
117,893
+0.06(+1.43%)
Apr 03, 2019
4.380
4.400
4.210
4.210
197,855
-0.16(-3.66%)
Apr 02, 2019
4.330
4.440
4.210
4.370
274,768
+0.16(+3.80%)
Apr 01, 2019
3.900
4.350
3.900
4.210
532,893
+0.43(+11.38%)
Mar 29, 2019
3.900
3.910
3.700
3.780
141,000
-0.09(-2.33%)
Mar 28, 2019
3.920
3.979
3.850
3.870
108,963
-0.06(-1.53%)
Mar 27, 2019
4.000
4.037
3.920
3.930
148,919
-0.02(-0.51%)
Mar 26, 2019
3.920
4.080
3.850
3.950
163,137
+0.00(+0.00%)
Mar 25, 2019
4.180
4.216
3.920
3.950
473,830
-0.23(-5.50%)
Mar 22, 2019
4.270
4.274
4.150
4.180
251,400
-0.09(-2.11%)
Mar 21, 2019
4.280
4.299
4.170
4.270
245,063
-0.01(-0.23%)
Mar 20, 2019
4.270
4.327
4.120
4.280
217,820
+0.01(+0.23%)
Mar 19, 2019
4.390
4.400
4.200
4.270
206,434
-0.10(-2.29%)
Mar 18, 2019
4.430
4.430
4.280
4.370
153,659
-0.04(-0.91%)
Mar 15, 2019
4.490
4.510
4.400
4.410
228,300
-0.05(-1.12%)
Mar 14, 2019
4.540
4.600
4.400
4.460
169,357
-0.10(-2.19%)
Mar 13, 2019
4.270
4.600
4.210
4.560
399,277
+0.29(+6.79%)
Mar 12, 2019
4.400
4.450
4.200
4.270
255,446
-0.07(-1.61%)
Mar 11, 2019
4.080
4.390
3.980
4.340
302,767
+0.24(+5.85%)
Mar 08, 2019
4.230
4.250
3.940
4.100
388,400
-0.08(-1.91%)
Mar 07, 2019
3.980
4.290
3.840
4.180
1,813,925
+0.23(+5.82%)
Mar 06, 2019
3.850
4.000
3.800
3.950
216,609
+0.04(+1.02%)
Mar 05, 2019
3.680
4.000
3.630
3.910
254,749
+0.21(+5.68%)
Mar 04, 2019
3.800
3.810
3.600
3.700
142,618
-0.03(-0.80%)
Mar 01, 2019
3.720
3.860
3.680
3.730
158,000
+0.03(+0.81%)
Feb 28, 2019
3.630
3.700
3.580
3.700
80,127
+0.06(+1.65%)
Feb 27, 2019
3.680
3.680
3.510
3.640
95,811
+0.03(+0.83%)
Feb 26, 2019
3.750
3.750
3.510
3.610
181,638
-0.15(-3.99%)
Feb 25, 2019
3.780
3.890
3.750
3.760
144,496
-0.01(-0.27%)
Feb 22, 2019
3.760
3.900
3.700
3.770
312,900
+0.11(+3.01%)
Feb 21, 2019
3.500
3.880
3.500
3.660
611,217
+0.17(+4.87%)
Feb 20, 2019
3.190
3.490
3.190
3.490
414,067
+0.33(+10.44%)
Feb 19, 2019
3.150
3.200
3.120
3.160
195,696
+0.04(+1.12%)
Feb 15, 2019
3.080
3.150
3.040
3.125
141,700
+0.10(+3.14%)
Feb 14, 2019
3.050
3.050
3.020
3.030
86,249
-0.01(-0.33%)
Feb 13, 2019
3.090
3.090
3.020
3.040
77,590
+0.01(+0.33%)
Feb 12, 2019
3.040
3.058
3.020
3.030
190,504
-0.01(-0.33%)
Feb 11, 2019
3.100
3.190
3.030
3.040
107,010
-0.02(-0.65%)
Feb 08, 2019
3.090
3.090
3.020
3.060
66,800
+0.04(+1.32%)
Feb 07, 2019
3.100
3.100
3.020
3.020
88,722
-0.10(-3.21%)
Feb 06, 2019
3.140
3.170
3.110
3.120
70,658
-0.01(-0.32%)
Feb 05, 2019
3.150
3.180
3.110
3.130
65,326
-0.02(-0.63%)
Feb 04, 2019
3.220
3.230
3.150
3.150
78,753
-0.07(-2.17%)
Feb 01, 2019
3.230
3.260
3.190
3.220
50,800
-0.01(-0.39%)
Jan 31, 2019
3.200
3.280
3.170
3.233
77,667
-0.01(-0.23%)
Jan 30, 2019
3.130
3.240
3.130
3.240
81,946
+0.06(+1.89%)
Jan 29, 2019
3.100
3.250
3.080
3.180
139,888
+0.10(+3.25%)
Jan 28, 2019
3.200
3.200
3.050
3.080
65,046
-0.07(-2.22%)
Jan 25, 2019
3.090
3.180
3.060
3.150
89,300
+0.06(+1.94%)
Jan 24, 2019
3.040
3.100
3.030
3.090
56,625
+0.06(+1.98%)
Jan 23, 2019
3.070
3.091
3.000
3.030
78,071
-0.03(-0.98%)
Jan 22, 2019
3.220
3.220
3.030
3.060
174,896
-0.19(-5.85%)
Jan 18, 2019
3.320
3.400
3.250
3.250
119,400
-0.07(-2.11%)
Jan 17, 2019
3.340
3.380
3.320
3.320
35,314
+0.00(+0.00%)
Jan 16, 2019
3.410
3.430
3.270
3.320
131,142
-0.05(-1.48%)
Jan 15, 2019
3.360
3.428
3.350
3.370
57,463
+0.03(+0.90%)
Jan 14, 2019
3.410
3.500
3.300
3.340
85,077
-0.01(-0.30%)
Jan 11, 2019
3.330
3.450
3.320
3.350
56,500
+0.02(+0.60%)
Jan 10, 2019
3.430
3.460
3.320
3.330
65,032
-0.09(-2.63%)
Jan 09, 2019
3.350
3.470
3.350
3.420
91,455
+0.12(+3.64%)
Jan 08, 2019
3.370
3.469
3.300
3.300
73,624
-0.07(-2.08%)
Jan 07, 2019
3.450
3.480
3.250
3.370
167,527
-0.02(-0.59%)
Jan 04, 2019
3.240
3.480
3.170
3.390
197,400
+0.24(+7.62%)
Jan 03, 2019
3.240
3.310
3.100
3.150
107,207
-0.09(-2.78%)
Jan 02, 2019
3.250
3.480
3.050
3.240
234,932
+0.07(+2.21%)
Dec 31, 2018
2.980
3.230
2.950
3.170
169,100
+0.22(+7.46%)
Dec 28, 2018
2.900
3.050
2.880
2.950
170,300
+0.06(+2.08%)
Dec 27, 2018
2.750
3.000
2.750
2.890
199,082
+0.12(+4.33%)
Dec 26, 2018
2.850
2.870
2.760
2.770
170,865
-0.03(-1.07%)
Dec 24, 2018
2.950
2.950
2.750
2.800
194,500
-0.11(-3.78%)
Dec 21, 2018
2.990
3.020
2.890
2.910
236,600
-0.10(-3.32%)
Dec 20, 2018
3.030
3.120
2.900
3.010
307,338
-0.04(-1.31%)
Dec 19, 2018
3.110
3.335
3.030
3.050
293,225
-0.15(-4.69%)
Dec 18, 2018
3.300
3.370
3.180
3.200
143,473
-0.09(-2.74%)
Dec 17, 2018
3.510
3.560
3.260
3.290
123,321
-0.22(-6.27%)
Dec 14, 2018
3.530
3.590
3.430
3.510
64,700
-0.08(-2.23%)
Dec 13, 2018
3.680
3.680
3.580
3.590
100,266
-0.06(-1.64%)
Dec 12, 2018
3.560
3.690
3.560
3.650
72,242
+0.06(+1.67%)
Dec 11, 2018
3.690
3.720
3.560
3.590
80,215
-0.12(-3.23%)
Dec 10, 2018
3.640
3.780
3.600
3.710
90,348
+0.07(+1.92%)
Dec 07, 2018
3.510
3.740
3.450
3.640
115,200
+0.12(+3.41%)
Dec 06, 2018
3.690
3.717
3.470
3.520
351,422
-0.24(-6.38%)
Dec 04, 2018
3.900
3.900
3.740
3.760
67,500
-0.17(-4.33%)
Dec 03, 2018
3.900
4.000
3.880
3.930
104,457
+0.12(+3.15%)
Nov 30, 2018
3.820
3.910
3.745
3.810
103,600
+0.00(+0.00%)
Nov 29, 2018
4.030
4.030
3.800
3.810
70,248
-0.18(-4.51%)
Nov 28, 2018
3.630
4.020
3.610
3.990
143,692
+0.33(+9.02%)
Nov 27, 2018
3.790
3.790
3.610
3.660
109,757
-0.17(-4.44%)
Nov 26, 2018
3.920
3.966
3.740
3.830
83,644
+0.02(+0.52%)
Nov 23, 2018
3.810
3.870
3.750
3.810
27,500
-0.05(-1.30%)
Nov 21, 2018
3.860
3.860
3.860
0
+0.05(+1.31%)
Nov 20, 2018
3.900
3.930
3.750
3.810
82,431
-0.17(-4.27%)
Nov 19, 2018
4.070
4.070
3.920
3.980
132,312
-0.09(-2.21%)
Nov 16, 2018
4.030
4.110
3.970
4.070
54,500
+0.04(+0.99%)
Nov 15, 2018
3.930
4.135
3.860
4.030
146,100
+0.12(+3.07%)
Nov 14, 2018
4.000
4.080
3.880
3.910
77,499
-0.04(-1.01%)
Nov 13, 2018
4.100
4.166
3.870
3.950
149,375
-0.13(-3.19%)
Nov 12, 2018
4.300
4.300
4.020
4.080
105,039
-0.21(-4.90%)
Nov 09, 2018
4.000
4.290
3.920
4.290
160,300
+0.27(+6.72%)
Nov 08, 2018
4.240
4.320
4.000
4.020
198,458
-0.34(-7.80%)
Nov 07, 2018
4.590
4.600
4.170
4.360
284,778
-0.07(-1.58%)
Nov 06, 2018
4.460
4.660
4.340
4.430
352,361
+0.10(+2.31%)
Nov 05, 2018
4.310
4.360
4.170
4.330
226,260
+0.18(+4.34%)
Nov 02, 2018
3.770
4.200
3.730
4.150
388,000
+0.44(+11.86%)
Nov 01, 2018
3.500
3.720
3.300
3.710
445,335
+0.49(+15.22%)
Oct 31, 2018
3.150
3.260
3.040
3.220
234,599
+0.04(+1.26%)
Oct 30, 2018
3.420
3.543
3.071
3.180
536,540
-0.22(-6.47%)
Oct 29, 2018
3.650
3.700
3.370
3.400
256,638
-0.21(-5.82%)
Oct 26, 2018
3.660
3.730
3.540
3.610
137,500
-0.13(-3.48%)
Oct 25, 2018
3.900
3.960
3.710
3.740
143,166
-0.16(-4.10%)
Oct 24, 2018
3.750
3.960
3.750
3.900
234,930
+0.04(+1.04%)
Oct 23, 2018
3.890
3.890
3.700
3.860
206,406
-0.07(-1.78%)
Oct 22, 2018
3.900
3.990
3.833
3.930
111,382
+0.04(+1.03%)
Oct 19, 2018
4.010
4.030
3.780
3.890
179,200
-0.07(-1.77%)
Oct 18, 2018
4.120
4.180
3.920
3.960
172,707
-0.16(-3.88%)
Oct 17, 2018
4.170
4.180
4.000
4.120
81,544
+0.04(+0.98%)
Oct 16, 2018
4.050
4.090
4.000
4.080
149,985
+0.03(+0.74%)
Oct 15, 2018
4.070
4.130
3.970
4.050
99,146
+0.01(+0.25%)
Oct 12, 2018
4.130
4.200
4.010
4.040
110,800
+0.01(+0.25%)
Oct 11, 2018
3.960
4.067
3.950
4.030
145,096
-0.06(-1.44%)
Oct 10, 2018
4.130
4.130
3.960
4.089
222,932
-0.06(-1.47%)
Oct 09, 2018
4.220
4.290
4.060
4.150
152,487
-0.14(-3.26%)
Oct 08, 2018
4.160
4.290
4.160
4.290
72,863
+0.11(+2.63%)
Oct 05, 2018
4.360
4.430
4.120
4.180
91,800
-0.09(-2.11%)
Oct 04, 2018
4.520
4.528
4.250
4.270
131,769
-0.19(-4.26%)
Oct 03, 2018
4.600
4.600
4.460
4.460
84,738
-0.02(-0.50%)
Oct 02, 2018
4.750
4.810
4.450
4.482
122,781
-0.26(-5.44%)
Oct 01, 2018
4.950
4.950
4.700
4.740
88,948
-0.06(-1.25%)
Sep 28, 2018
4.770
4.830
4.660
4.800
85,700
+0.02(+0.42%)
Sep 27, 2018
4.800
4.850
4.695
4.780
68,193
+0.01(+0.21%)
Sep 26, 2018
4.640
4.880
4.640
4.770
113,589
+0.02(+0.42%)
Sep 25, 2018
5.100
5.100
4.680
4.750
427,561
-0.29(-5.75%)
Sep 24, 2018
5.000
5.120
4.940
5.040
322,599
+0.11(+2.23%)
Sep 21, 2018
4.500
4.950
4.500
4.930
531,300
+0.41(+9.07%)
Sep 20, 2018
4.240
4.560
4.208
4.520
275,425
+0.33(+7.88%)
Sep 19, 2018
3.930
4.220
3.930
4.190
279,796
+0.22(+5.54%)
Sep 18, 2018
4.060
4.060
3.910
3.970
161,930
-0.04(-1.00%)
Sep 17, 2018
4.220
4.230
3.950
4.010
281,218
-0.16(-3.84%)
Sep 14, 2018
3.890
4.200
3.800
4.170
215,400
+0.31(+8.03%)
Sep 13, 2018
3.920
4.000
3.850
3.860
120,696
-0.06(-1.53%)
Sep 12, 2018
3.970
4.100
3.831
3.920
192,261
-0.10(-2.49%)
Sep 11, 2018
4.050
4.050
3.850
4.020
129,158
-0.03(-0.74%)
Sep 10, 2018
4.030
4.100
4.000
4.050
104,114
-0.02(-0.49%)
Sep 07, 2018
3.850
4.100
3.850
4.070
146,300
+0.14(+3.56%)
Sep 06, 2018
4.030
4.300
3.880
3.930
182,122
-0.07(-1.75%)
Sep 05, 2018
4.380
4.390
3.950
4.000
336,064
-0.42(-9.50%)
Sep 04, 2018
4.680
4.750
4.250
4.420
288,661
-0.35(-7.34%)
Aug 31, 2018
4.770
4.770
4.770
0
+0.02(+0.42%)
Aug 30, 2018
4.710
4.980
4.650
4.750
561,548
+0.10(+2.15%)
Aug 29, 2018
4.940
4.940
4.600
4.650
259,456
-0.29(-5.87%)
Aug 28, 2018
4.900
5.169
4.780
4.940
470,027
+0.16(+3.35%)
Aug 27, 2018
4.250
4.830
4.200
4.780
501,667
+0.60(+14.35%)
Aug 24, 2018
4.180
4.270
4.080
4.180
148,900
+0.08(+1.95%)
Aug 23, 2018
4.070
4.180
4.050
4.100
121,758
-0.04(-0.97%)
Aug 22, 2018
4.140
4.231
4.090
4.140
139,609
-0.03(-0.72%)
Aug 21, 2018
4.250
4.270
4.038
4.170
111,706
-0.04(-0.95%)
Aug 20, 2018
4.030
4.290
4.030
4.210
137,476
+0.19(+4.73%)
Aug 17, 2018
3.890
4.085
3.803
4.020
166,100
+0.19(+4.96%)
Aug 16, 2018
4.080
4.090
3.750
3.830
166,173
-0.08(-2.05%)
Aug 15, 2018
4.230
4.250
3.790
3.910
386,267
-0.29(-6.90%)
Aug 14, 2018
3.690
4.290
3.630
4.200
748,135
+0.64(+17.98%)
Aug 13, 2018
3.700
3.750
3.510
3.560
275,444
-0.18(-4.81%)
Aug 10, 2018
3.730
3.765
3.690
3.740
127,600
-0.04(-1.06%)
Aug 09, 2018
3.700
3.830
3.700
3.780
200,655
+0.05(+1.34%)
Aug 08, 2018
3.960
3.960
3.710
3.730
184,912
-0.14(-3.62%)
Aug 07, 2018
4.050
4.050
3.860
3.870
193,341
-0.14(-3.49%)
Aug 06, 2018
3.960
4.050
3.950
4.010
65,687
+0.06(+1.52%)
Aug 03, 2018
3.960
4.050
3.900
3.950
236,700
+0.04(+1.02%)
Aug 02, 2018
3.810
4.010
3.710
3.910
178,082
+0.17(+4.55%)
Aug 01, 2018
3.850
3.871
3.730
3.740
181,101
-0.10(-2.60%)
Jul 31, 2018
3.640
3.960
3.640
3.840
253,419
+0.20(+5.49%)
Jul 30, 2018
4.050
4.050
3.500
3.640
669,179
-0.40(-9.90%)
Jul 27, 2018
4.220
4.300
4.000
4.040
205,300
-0.24(-5.61%)
Jul 26, 2018
4.270
4.350
4.200
4.280
165,870
-0.01(-0.23%)
Jul 25, 2018
4.500
4.560
4.250
4.290
345,602
-0.22(-4.88%)
Jul 24, 2018
4.520
4.640
4.500
4.510
224,210
-0.04(-0.88%)
Jul 23, 2018
4.580
4.680
4.520
4.550
146,519
-0.08(-1.73%)
Jul 20, 2018
4.840
4.891
4.610
4.630
219,844
-0.20(-4.14%)
Jul 19, 2018
4.980
4.980
4.800
4.830
207,557
-0.16(-3.21%)
Jul 18, 2018
5.020
5.050
4.970
4.990
191,219
-0.06(-1.19%)
Jul 17, 2018
5.090
5.154
5.010
5.050
89,305
-0.04(-0.79%)
Jul 16, 2018
5.150
5.199
5.010
5.090
198,288
-0.08(-1.55%)
Jul 13, 2018
5.190
5.210
5.150
5.170
74,762
+0.02(+0.39%)
Jul 12, 2018
5.160
5.210
5.130
5.150
70,243
+0.01(+0.19%)
Jul 11, 2018
5.260
5.260
5.120
5.140
113,206
-0.09(-1.72%)
Jul 10, 2018
5.220
5.276
5.200
5.230
81,404
+0.01(+0.19%)
Jul 09, 2018
5.190
5.271
5.180
5.220
135,221
+0.01(+0.19%)
Jul 06, 2018
5.150
5.300
5.150
5.210
99,674
-0.01(-0.19%)
Jul 05, 2018
5.340
5.170
5.220
144,026
-0.12(-2.25%)
Jul 03, 2018
5.340
5.340
5.340
0
+0.05(+0.95%)
Jul 02, 2018
5.460
5.545
5.280
5.290
134,852
-0.10(-1.86%)
Jun 29, 2018
5.260
5.450
5.250
5.390
98,785
+0.14(+2.67%)
Jun 28, 2018
5.320
5.357
5.190
5.250
157,893
-0.06(-1.13%)
Jun 27, 2018
5.520
5.520
5.280
5.310
225,884
-0.02(-0.38%)
Jun 26, 2018
5.500
5.528
5.310
5.330
160,089
-0.09(-1.66%)
Jun 25, 2018
5.740
5.790
5.330
5.420
238,214
-0.29(-5.08%)
Jun 22, 2018
5.530
5.720
5.500
5.710
381,962
+0.26(+4.77%)
Jun 21, 2018
5.330
5.460
5.250
5.450
268,850
+0.15(+2.83%)
Jun 20, 2018
5.370
5.460
5.250
5.300
126,793
-0.07(-1.30%)
Jun 19, 2018
5.530
5.530
5.190
5.370
188,149
-0.16(-2.89%)
Jun 18, 2018
5.210
5.530
5.030
5.530
213,396
+0.35(+6.76%)
Jun 15, 2018
5.190
5.000
5.180
231,772
-0.01(-0.19%)
Jun 14, 2018
5.290
5.360
5.180
5.190
218,346
-0.10(-1.89%)
Jun 13, 2018
5.400
5.430
5.221
5.290
290,990
-0.07(-1.31%)
Jun 12, 2018
5.520
5.520
5.338
5.360
210,169
-0.15(-2.72%)
Jun 11, 2018
5.660
5.809
5.490
5.510
189,376
-0.15(-2.65%)
Jun 08, 2018
5.750
5.980
5.640
5.660
141,616
-0.14(-2.41%)
Jun 07, 2018
5.580
5.820
5.550
5.800
202,354
+0.21(+3.76%)
Jun 06, 2018
5.470
5.590
127,309
-0.04(-0.71%)
Jun 05, 2018
5.340
5.660
5.340
5.630
150,039
+0.24(+4.45%)
Jun 04, 2018
5.530
5.550
5.380
5.390
67,520
-0.04(-0.74%)
Jun 01, 2018
5.370
5.460
5.268
5.430
144,164
+0.11(+2.07%)
May 31, 2018
5.500
5.515
5.280
5.320
122,172
-0.18(-3.27%)
May 30, 2018
5.300
5.570
5.300
5.500
145,738
+0.22(+4.17%)
May 29, 2018
5.540
5.541
5.260
5.280
115,431
-0.26(-4.69%)
May 25, 2018
5.540
5.540
5.540
0
-0.11(-1.95%)
May 24, 2018
5.850
5.916
5.560
5.650
235,243
-0.18(-3.09%)
May 23, 2018
5.970
6.063
5.732
5.830
254,945
-0.25(-4.11%)
May 22, 2018
6.380
6.470
5.950
6.080
253,223
-0.18(-2.88%)
May 21, 2018
6.500
6.500
6.160
6.260
124,034
-0.19(-2.95%)
May 18, 2018
6.610
6.610
6.030
6.450
254,527
-0.15(-2.27%)
May 17, 2018
6.840
6.865
6.540
6.600
287,322
-0.12(-1.79%)
May 16, 2018
6.050
6.740
6.031
6.720
512,799
+0.72(+12.00%)
May 15, 2018
5.480
6.050
5.360
6.000
293,201
+0.52(+9.49%)
May 14, 2018
5.580
5.770
5.420
5.480
300,402
+0.01(+0.18%)
May 11, 2018
5.430
5.590
5.400
5.470
102,686
+0.05(+0.92%)
May 10, 2018
5.230
5.470
5.130
5.420
188,450
+0.36(+7.11%)
May 09, 2018
5.200
5.290
5.020
5.060
168,058
-0.02(-0.39%)
May 08, 2018
5.300
5.309
5.070
5.080
163,483
-0.27(-5.05%)
May 07, 2018
5.300
5.530
5.300
5.350
163,891
+0.08(+1.52%)
May 04, 2018
4.980
5.293
4.960
5.270
116,296
+0.29(+5.82%)
May 03, 2018
5.180
5.210
4.980
4.980
142,449
-0.14(-2.73%)
May 02, 2018
5.100
5.200
5.100
5.120
75,980
+0.02(+0.39%)
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.