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
Alstom S.A.
(OP:
ALSMY
)
1.990
+0.050 (+2.59%)
Streaming Delayed Price
Updated: 3:52 PM EDT, May 24, 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
5.435
5.460
5.420
5.420
141,700
-0.12(-2.17%)
Apr 29, 2021
5.625
5.670
5.470
5.540
155,859
-0.19(-3.32%)
Apr 28, 2021
5.690
5.750
5.610
5.730
181,495
+0.03(+0.53%)
Apr 27, 2021
5.620
5.700
5.610
5.700
123,742
+0.06(+1.06%)
Apr 26, 2021
5.615
5.650
5.595
5.640
229,947
-0.04(-0.79%)
Apr 23, 2021
5.630
5.710
5.610
5.685
230,100
+0.02(+0.44%)
Apr 22, 2021
5.620
5.660
5.540
5.660
421,717
+0.12(+2.17%)
Apr 21, 2021
5.340
5.540
5.340
5.540
860,488
+0.17(+3.17%)
Apr 20, 2021
5.439
5.440
5.310
5.370
166,067
+0.00(+0.00%)
Apr 19, 2021
5.370
5.410
5.340
5.370
143,827
-0.01(-0.28%)
Apr 16, 2021
5.420
5.420
5.330
5.385
576,300
+0.13(+2.57%)
Apr 15, 2021
5.300
5.300
5.220
5.250
77,816
-0.02(-0.38%)
Apr 14, 2021
5.288
5.310
5.220
5.270
154,390
-0.05(-0.94%)
Apr 13, 2021
5.280
5.360
5.250
5.320
933,120
+0.11(+2.01%)
Apr 12, 2021
5.215
5.260
5.200
5.215
438,680
-0.08(-1.42%)
Apr 09, 2021
5.180
5.300
5.180
5.290
85,700
+0.06(+1.15%)
Apr 08, 2021
5.280
5.280
5.195
5.230
829,315
+0.08(+1.55%)
Apr 07, 2021
5.170
5.200
5.120
5.150
80,237
+0.02(+0.39%)
Apr 06, 2021
5.080
5.150
5.080
5.130
103,913
-0.08(-1.54%)
Apr 05, 2021
5.350
5.350
5.130
5.210
161,402
+0.11(+2.11%)
Apr 01, 2021
5.000
5.110
5.000
5.103
135,800
+0.16(+3.29%)
Mar 31, 2021
4.990
4.990
4.940
4.940
110,477
-0.03(-0.60%)
Mar 30, 2021
4.910
4.980
4.890
4.970
183,296
+0.12(+2.58%)
Mar 29, 2021
4.800
4.880
4.800
4.845
141,498
+0.04(+0.73%)
Mar 26, 2021
4.772
4.810
4.760
4.810
99,300
+0.05(+1.05%)
Mar 25, 2021
4.710
4.760
4.690
4.760
152,683
+0.00(+0.00%)
Mar 24, 2021
4.770
4.800
4.740
4.760
131,940
-0.02(-0.42%)
Mar 23, 2021
4.790
4.820
4.750
4.780
94,219
+0.05(+1.06%)
Mar 22, 2021
4.730
4.760
4.700
4.730
64,545
-0.02(-0.42%)
Mar 19, 2021
4.838
4.838
4.740
4.750
159,800
-0.05(-1.04%)
Mar 18, 2021
4.835
4.890
4.800
4.800
48,768
-0.17(-3.42%)
Mar 17, 2021
4.985
5.000
4.920
4.970
175,097
-0.05(-1.00%)
Mar 16, 2021
5.015
5.050
4.980
5.020
273,754
-0.07(-1.38%)
Mar 15, 2021
5.030
5.090
5.030
5.090
88,622
-0.05(-0.97%)
Mar 12, 2021
5.130
5.140
5.080
5.140
78,800
-0.01(-0.19%)
Mar 11, 2021
5.150
5.190
5.102
5.150
89,805
+0.11(+2.18%)
Mar 10, 2021
5.050
5.090
5.030
5.040
214,314
-0.07(-1.37%)
Mar 09, 2021
5.110
5.140
4.975
5.110
183,355
-0.01(-0.20%)
Mar 08, 2021
5.020
5.130
5.010
5.120
190,438
-0.01(-0.19%)
Mar 05, 2021
5.135
5.140
5.040
5.130
230,900
-0.05(-0.97%)
Mar 04, 2021
5.300
5.300
5.120
5.180
91,168
-0.05(-0.96%)
Mar 03, 2021
5.205
5.300
5.190
5.230
82,764
+0.15(+2.95%)
Mar 02, 2021
5.045
5.120
5.040
5.080
124,949
+0.06(+1.20%)
Mar 01, 2021
5.010
5.070
4.990
5.020
166,858
+0.07(+1.41%)
Feb 26, 2021
5.000
5.000
4.930
4.950
172,600
-0.01(-0.20%)
Feb 25, 2021
5.120
5.120
4.960
4.960
173,309
-0.08(-1.59%)
Feb 24, 2021
5.000
5.040
4.930
5.040
143,877
+0.01(+0.20%)
Feb 23, 2021
5.030
5.040
4.980
5.030
178,432
+0.19(+3.93%)
Feb 22, 2021
4.860
4.890
4.840
4.840
203,793
-0.06(-1.22%)
Feb 19, 2021
4.960
4.960
4.900
4.900
85,500
-0.07(-1.41%)
Feb 18, 2021
5.046
5.046
4.910
4.970
93,293
+0.03(+0.61%)
Feb 17, 2021
4.970
4.990
4.920
4.940
93,765
-0.11(-2.18%)
Feb 16, 2021
5.070
5.080
5.040
5.050
83,685
-0.05(-0.98%)
Feb 12, 2021
5.125
5.160
5.040
5.100
168,800
-0.11(-2.02%)
Feb 11, 2021
5.145
5.270
5.120
5.205
113,225
+0.05(+1.07%)
Feb 10, 2021
5.250
5.250
5.120
5.150
102,485
-0.08(-1.53%)
Feb 09, 2021
5.260
5.270
5.190
5.230
106,319
-0.03(-0.57%)
Feb 08, 2021
5.380
5.380
5.250
5.260
85,822
+0.15(+2.94%)
Feb 05, 2021
5.380
5.380
5.100
5.110
72,300
-0.30(-5.55%)
Feb 04, 2021
5.390
5.440
5.375
5.410
80,817
-0.04(-0.73%)
Feb 03, 2021
5.470
5.510
5.390
5.450
62,873
-0.15(-2.68%)
Feb 02, 2021
5.630
5.630
5.545
5.600
155,835
+0.07(+1.30%)
Feb 01, 2021
5.540
5.580
5.490
5.528
92,609
+0.12(+2.18%)
Jan 29, 2021
5.450
5.510
5.350
5.410
164,800
-0.02(-0.37%)
Jan 28, 2021
5.435
5.440
5.360
5.430
80,961
+0.19(+3.63%)
Jan 27, 2021
5.350
5.350
5.230
5.240
107,803
-0.27(-4.90%)
Jan 26, 2021
5.600
5.600
5.470
5.510
80,072
-0.04(-0.72%)
Jan 25, 2021
5.570
5.580
5.520
5.550
86,452
-0.21(-3.65%)
Jan 22, 2021
5.740
5.840
5.730
5.760
85,600
-0.12(-2.04%)
Jan 21, 2021
5.840
5.900
5.820
5.880
81,680
+0.00(+0.00%)
Jan 20, 2021
5.860
5.940
5.830
5.880
85,135
+0.05(+0.86%)
Jan 19, 2021
5.860
5.880
5.720
5.830
72,086
+0.45(+8.36%)
Jan 15, 2021
5.455
5.490
5.370
5.380
183,600
-0.26(-4.69%)
Jan 14, 2021
5.620
5.670
5.620
5.645
87,804
-0.01(-0.09%)
Jan 13, 2021
5.760
5.760
5.630
5.650
46,675
-0.10(-1.74%)
Jan 12, 2021
5.680
5.750
5.670
5.750
55,036
+0.07(+1.23%)
Jan 11, 2021
5.770
5.770
5.670
5.680
124,336
-0.18(-3.07%)
Jan 08, 2021
5.920
5.940
5.830
5.860
85,100
+0.05(+0.86%)
Jan 07, 2021
5.940
5.940
5.770
5.810
69,162
-0.15(-2.48%)
Jan 06, 2021
5.860
5.970
5.860
5.958
106,204
+0.12(+2.02%)
Jan 05, 2021
5.782
5.840
5.770
5.840
49,671
+0.02(+0.34%)
Jan 04, 2021
6.025
6.025
5.810
5.820
59,233
+0.13(+2.28%)
Dec 31, 2020
5.690
5.690
5.690
100,655
-0.03(-0.52%)
Dec 30, 2020
5.730
5.780
5.700
5.720
100,655
+0.05(+0.88%)
Dec 29, 2020
5.620
5.720
5.620
5.670
82,606
+0.02(+0.35%)
Dec 28, 2020
5.780
5.780
5.600
5.650
66,241
+0.08(+1.44%)
Dec 24, 2020
5.670
5.670
5.550
5.570
34,500
+0.02(+0.36%)
Dec 23, 2020
5.580
5.580
5.510
5.550
59,423
+0.02(+0.36%)
Dec 22, 2020
5.525
5.550
5.510
5.530
78,761
+0.07(+1.28%)
Dec 21, 2020
5.410
5.640
5.360
5.460
133,605
-0.13(-2.33%)
Dec 18, 2020
5.600
5.780
5.590
5.590
243,300
-0.04(-0.80%)
Dec 17, 2020
5.650
5.680
5.620
5.635
71,623
+0.09(+1.71%)
Dec 16, 2020
5.600
5.600
5.490
5.540
69,265
-0.04(-0.72%)
Dec 15, 2020
5.540
5.610
5.500
5.580
877,844
+0.03(+0.54%)
Dec 14, 2020
5.500
5.550
5.500
5.550
243,164
+0.11(+2.02%)
Dec 11, 2020
5.590
5.600
5.440
5.440
503,100
-0.14(-2.51%)
Dec 10, 2020
5.520
5.630
5.445
5.580
1,918,219
+0.08(+1.45%)
Dec 09, 2020
5.340
5.520
5.340
5.500
351,918
-0.25(-4.35%)
Dec 08, 2020
5.870
5.920
5.750
5.750
82,286
+0.07(+1.23%)
Dec 07, 2020
5.835
5.870
5.680
5.680
134,783
-0.20(-3.40%)
Dec 04, 2020
5.850
5.900
5.810
5.880
49,100
+0.00(+0.00%)
Dec 03, 2020
5.809
5.930
5.750
5.880
56,185
-0.07(-1.18%)
Dec 02, 2020
6.000
6.010
5.930
5.950
46,624
-0.15(-2.46%)
Dec 01, 2020
5.960
6.110
5.930
6.100
406,640
+0.00(+0.00%)
Nov 30, 2020
6.180
6.180
5.692
6.100
312,151
+0.12(+2.01%)
Nov 27, 2020
5.880
5.990
5.770
5.980
37,500
+0.33(+5.84%)
Nov 25, 2020
5.710
6.700
5.510
5.650
81,700
+0.15(+2.73%)
Nov 24, 2020
5.585
5.670
5.030
5.500
100,344
+0.03(+0.55%)
Nov 23, 2020
5.555
5.555
5.300
5.470
129,933
-0.09(-1.62%)
Nov 20, 2020
5.560
5.630
5.460
5.560
38,600
-0.25(-4.30%)
Nov 19, 2020
5.652
5.900
5.550
5.810
110,473
+0.02(+0.35%)
Nov 18, 2020
5.400
5.790
5.325
5.790
71,659
+0.36(+6.63%)
Nov 17, 2020
5.030
5.480
5.030
5.430
178,392
+0.43(+8.71%)
Nov 16, 2020
5.090
5.160
4.950
4.995
90,825
+0.08(+1.73%)
Nov 13, 2020
4.890
4.940
4.875
4.910
55,700
+0.05(+1.03%)
Nov 12, 2020
5.020
5.020
4.860
4.860
52,514
-0.12(-2.33%)
Nov 11, 2020
5.005
5.020
4.970
4.976
102,543
-0.34(-6.47%)
Nov 10, 2020
5.075
5.330
5.060
5.320
78,305
+0.34(+6.83%)
Nov 09, 2020
5.060
5.070
4.930
4.980
96,050
+0.26(+5.40%)
Nov 06, 2020
4.675
4.740
4.662
4.725
78,500
+0.19(+4.21%)
Nov 05, 2020
4.550
4.550
4.490
4.534
70,574
+0.24(+5.69%)
Nov 04, 2020
4.284
4.330
4.268
4.290
130,596
-0.02(-0.52%)
Nov 03, 2020
4.335
4.370
4.290
4.312
127,474
-0.06(-1.32%)
Nov 02, 2020
4.388
4.400
4.330
4.370
121,215
-0.03(-0.68%)
Oct 30, 2020
4.455
4.458
4.390
4.400
80,000
-0.14(-3.08%)
Oct 29, 2020
4.465
4.540
4.465
4.540
50,297
+0.08(+1.79%)
Oct 28, 2020
4.480
4.516
4.430
4.460
61,888
-0.16(-3.46%)
Oct 27, 2020
4.720
4.720
4.620
4.620
76,660
-0.07(-1.49%)
Oct 26, 2020
4.718
4.750
4.680
4.690
93,478
-0.15(-3.20%)
Oct 23, 2020
4.790
4.860
4.782
4.845
56,900
+0.15(+3.30%)
Oct 22, 2020
4.710
4.720
4.670
4.690
91,727
+0.09(+1.96%)
Oct 21, 2020
4.655
4.700
4.600
4.600
35,600
-0.06(-1.29%)
Oct 20, 2020
4.716
4.730
4.650
4.660
132,898
-0.12(-2.51%)
Oct 19, 2020
4.780
4.820
4.700
4.780
90,674
+0.00(+0.00%)
Oct 16, 2020
4.775
4.820
4.775
4.780
47,200
+0.06(+1.27%)
Oct 15, 2020
4.678
4.730
4.670
4.720
84,246
-0.08(-1.67%)
Oct 14, 2020
4.812
4.870
4.800
4.800
60,143
+0.03(+0.63%)
Oct 13, 2020
4.790
4.820
4.760
4.770
58,449
-0.09(-1.81%)
Oct 12, 2020
4.843
4.870
4.828
4.858
54,786
+0.12(+2.49%)
Oct 09, 2020
4.800
4.800
4.740
4.740
55,700
+0.02(+0.47%)
Oct 08, 2020
4.770
4.770
4.700
4.718
51,621
+0.01(+0.17%)
Oct 07, 2020
4.820
4.830
4.710
4.710
46,232
-0.06(-1.26%)
Oct 06, 2020
4.850
4.860
4.720
4.770
75,474
-0.10(-2.05%)
Oct 05, 2020
4.850
4.903
4.850
4.870
75,479
+0.04(+0.93%)
Oct 02, 2020
4.765
4.850
4.765
4.825
56,800
-0.04(-0.72%)
Oct 01, 2020
4.920
4.920
4.840
4.860
43,719
-0.09(-1.82%)
Sep 30, 2020
5.020
5.020
4.920
4.950
302,514
-0.05(-1.00%)
Sep 29, 2020
5.100
5.129
4.920
5.000
79,929
-0.09(-1.77%)
Sep 28, 2020
5.085
5.100
5.050
5.090
88,344
+0.12(+2.41%)
Sep 25, 2020
4.905
5.010
4.900
4.970
79,200
-0.01(-0.20%)
Sep 24, 2020
5.055
5.055
4.970
4.980
67,816
+0.02(+0.40%)
Sep 23, 2020
5.070
5.080
4.960
4.960
99,966
-0.16(-3.13%)
Sep 22, 2020
5.130
5.150
5.060
5.120
87,796
-0.13(-2.48%)
Sep 21, 2020
5.175
5.250
5.120
5.250
149,077
-0.10(-1.87%)
Sep 18, 2020
5.350
5.420
5.300
5.350
2,676,200
+0.01(+0.19%)
Sep 17, 2020
5.275
5.370
5.270
5.340
183,383
+0.00(+0.09%)
Sep 16, 2020
5.360
5.380
5.310
5.335
206,741
+0.00(+0.09%)
Sep 15, 2020
5.310
5.350
5.290
5.330
53,630
-0.08(-1.39%)
Sep 14, 2020
5.395
5.410
5.360
5.405
57,515
+0.00(+0.09%)
Sep 11, 2020
5.420
5.470
5.380
5.400
35,400
-0.08(-1.46%)
Sep 10, 2020
5.370
5.490
5.300
5.480
112,129
+0.03(+0.55%)
Sep 09, 2020
5.390
5.470
5.390
5.450
36,290
+0.05(+0.93%)
Sep 08, 2020
5.367
5.450
5.350
5.400
47,386
-0.17(-3.05%)
Sep 04, 2020
5.575
5.575
5.470
5.570
47,800
+0.08(+1.46%)
Sep 03, 2020
5.520
5.580
5.480
5.490
26,646
-0.10(-1.88%)
Sep 02, 2020
5.590
5.610
5.530
5.595
27,724
+0.04(+0.81%)
Sep 01, 2020
5.530
5.590
5.510
5.550
37,302
+0.03(+0.54%)
Aug 31, 2020
5.510
5.572
5.510
5.520
56,565
-0.09(-1.60%)
Aug 28, 2020
5.590
5.610
5.550
5.610
50,300
+0.04(+0.81%)
Aug 27, 2020
5.680
5.690
5.530
5.565
107,479
-0.13(-2.28%)
Aug 26, 2020
5.680
5.700
5.665
5.695
41,973
+0.07(+1.15%)
Aug 25, 2020
5.640
5.660
5.600
5.630
43,230
-0.03(-0.44%)
Aug 24, 2020
5.660
5.740
5.640
5.655
60,080
+0.06(+1.07%)
Aug 21, 2020
5.570
5.620
5.560
5.595
34,600
+0.00(+0.09%)
Aug 20, 2020
5.560
5.610
5.530
5.590
63,310
-0.08(-1.37%)
Aug 19, 2020
5.697
5.730
5.630
5.668
60,284
+0.05(+0.85%)
Aug 18, 2020
5.665
5.670
5.610
5.620
82,270
-0.03(-0.53%)
Aug 17, 2020
5.690
5.710
5.650
5.650
46,151
+0.09(+1.62%)
Aug 14, 2020
5.605
5.650
5.560
5.560
43,000
-0.09(-1.54%)
Aug 13, 2020
5.600
5.670
5.600
5.647
30,094
-0.01(-0.23%)
Aug 12, 2020
5.555
5.660
5.540
5.660
81,881
+0.26(+4.81%)
Aug 11, 2020
5.470
5.500
5.400
5.400
61,140
-0.04(-0.83%)
Aug 10, 2020
5.460
5.470
5.400
5.445
82,800
-0.05(-1.00%)
Aug 07, 2020
5.560
5.560
5.490
5.500
52,000
-0.06(-1.08%)
Aug 06, 2020
5.570
5.590
5.530
5.560
44,448
-0.03(-0.54%)
Aug 05, 2020
5.690
5.690
5.590
5.590
110,541
+0.04(+0.81%)
Aug 04, 2020
5.560
5.560
5.510
5.545
38,188
-0.05(-0.98%)
Aug 03, 2020
5.580
5.650
5.580
5.600
28,232
+0.11(+2.00%)
Jul 31, 2020
5.680
5.680
5.470
5.490
68,700
-0.18(-3.22%)
Jul 30, 2020
5.620
5.680
5.570
5.673
53,327
+0.01(+0.22%)
Jul 29, 2020
5.660
5.700
5.640
5.660
47,087
-0.03(-0.53%)
Jul 28, 2020
5.673
5.710
5.650
5.690
38,184
+0.02(+0.35%)
Jul 27, 2020
5.680
5.730
5.660
5.670
41,123
+0.02(+0.35%)
Jul 24, 2020
5.710
5.710
5.650
5.650
58,600
-0.08(-1.40%)
Jul 23, 2020
5.685
5.780
5.685
5.730
28,033
+0.08(+1.42%)
Jul 22, 2020
5.660
5.700
5.640
5.650
41,594
-0.02(-0.35%)
Jul 21, 2020
5.640
5.690
5.590
5.670
43,220
+0.05(+0.98%)
Jul 20, 2020
5.600
5.650
5.590
5.615
43,742
+0.04(+0.81%)
Jul 17, 2020
5.555
5.600
5.555
5.570
161,200
-0.00(-0.07%)
Jul 16, 2020
5.510
5.610
5.480
5.574
105,032
+0.26(+4.97%)
Jul 15, 2020
5.330
5.393
5.300
5.310
76,794
+0.18(+3.51%)
Jul 14, 2020
5.000
5.160
5.000
5.130
43,866
+0.18(+3.74%)
Jul 13, 2020
4.940
5.030
4.940
4.945
54,058
+0.03(+0.51%)
Jul 10, 2020
4.880
4.970
4.870
4.920
55,200
+0.21(+4.46%)
Jul 09, 2020
4.810
4.810
4.680
4.710
40,168
-0.12(-2.48%)
Jul 08, 2020
4.780
4.840
4.780
4.830
123,730
+0.12(+2.55%)
Jul 07, 2020
4.800
4.800
4.710
4.710
58,100
-0.01(-0.21%)
Jul 06, 2020
4.730
4.770
4.720
4.720
40,915
+0.08(+1.61%)
Jul 02, 2020
4.560
4.670
4.560
4.645
64,400
+0.12(+2.77%)
Jul 01, 2020
4.530
4.550
4.430
4.520
136,783
-0.08(-1.74%)
Jun 30, 2020
4.630
4.630
4.550
4.600
109,144
-0.04(-0.76%)
Jun 29, 2020
4.670
4.670
4.600
4.635
71,768
+0.02(+0.49%)
Jun 26, 2020
4.668
4.720
4.600
4.612
607,100
-0.10(-2.07%)
Jun 25, 2020
4.620
4.710
4.610
4.710
2,114,213
+0.04(+0.91%)
Jun 24, 2020
4.720
4.760
4.600
4.668
34,575
-0.12(-2.56%)
Jun 23, 2020
4.800
4.840
4.764
4.790
60,630
+0.06(+1.27%)
Jun 22, 2020
4.730
4.770
4.660
4.730
77,638
+0.06(+1.18%)
Jun 19, 2020
4.770
4.780
4.650
4.675
121,200
-0.08(-1.58%)
Jun 18, 2020
4.730
4.765
4.710
4.750
112,083
-0.01(-0.13%)
Jun 17, 2020
4.820
4.820
4.756
4.756
82,193
+0.08(+1.62%)
Jun 16, 2020
4.740
4.820
4.650
4.680
95,474
-0.08(-1.68%)
Jun 15, 2020
4.600
4.760
4.555
4.760
1,898,687
+0.18(+3.90%)
Jun 12, 2020
4.690
4.698
4.540
4.581
197,300
-0.02(-0.41%)
Jun 11, 2020
4.697
4.750
4.560
4.600
79,982
-0.21(-4.37%)
Jun 10, 2020
4.870
4.890
4.800
4.810
198,242
-0.01(-0.21%)
Jun 09, 2020
4.780
4.840
4.755
4.820
1,311,497
+0.03(+0.57%)
Jun 08, 2020
4.780
4.830
4.750
4.793
62,314
-0.11(-2.29%)
Jun 05, 2020
4.920
4.930
4.880
4.905
727,300
+0.10(+1.98%)
Jun 04, 2020
4.740
4.850
4.680
4.810
101,500
+0.19(+4.11%)
Jun 03, 2020
4.550
4.670
4.550
4.620
90,677
+0.17(+3.82%)
Jun 02, 2020
4.460
4.470
4.360
4.450
110,563
+0.14(+3.25%)
Jun 01, 2020
4.290
4.330
4.260
4.310
79,774
+0.14(+3.48%)
May 29, 2020
4.250
4.250
4.110
4.165
315,900
-0.09(-2.23%)
May 28, 2020
4.280
4.320
4.260
4.260
113,501
-0.03(-0.70%)
May 27, 2020
4.290
4.300
4.220
4.290
89,976
+0.02(+0.47%)
May 26, 2020
4.220
4.310
4.200
4.270
228,528
+0.04(+0.95%)
May 22, 2020
4.250
4.250
4.210
4.230
101,400
+0.08(+1.93%)
May 21, 2020
4.185
4.185
4.110
4.150
166,678
+0.02(+0.48%)
May 20, 2020
4.130
4.230
4.130
4.130
156,986
+0.02(+0.49%)
May 19, 2020
4.060
4.155
4.050
4.110
117,718
-0.29(-6.59%)
May 18, 2020
4.230
4.430
4.230
4.400
196,998
+0.30(+7.37%)
May 15, 2020
4.150
4.160
4.070
4.098
80,200
-0.03(-0.77%)
May 14, 2020
4.150
4.150
4.040
4.130
191,576
-0.04(-0.96%)
May 13, 2020
4.210
4.250
4.150
4.170
71,742
+0.05(+1.21%)
May 12, 2020
4.140
4.190
4.120
4.120
238,615
+0.26(+6.74%)
May 11, 2020
3.870
3.980
3.832
3.860
155,035
-0.05(-1.28%)
May 08, 2020
3.850
3.970
3.840
3.910
123,100
+0.11(+2.89%)
May 07, 2020
3.770
3.810
3.700
3.800
559,398
-0.01(-0.26%)
May 06, 2020
3.970
3.990
3.800
3.810
85,556
-0.23(-5.69%)
May 05, 2020
4.040
4.130
4.000
4.040
76,789
+0.04(+1.00%)
May 04, 2020
3.980
4.070
3.970
4.000
193,819
+0.10(+2.56%)
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.