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
Enel Societa Per Azi ADR
(OP:
ENLAY
)
7.080
+0.030 (+0.43%)
Streaming Delayed Price
Updated: 3:59 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, 2018
6.250
6.330
6.250
6.275
88,127
-0.05(-0.87%)
Apr 27, 2018
6.290
6.330
6.270
6.330
66,658
-0.00(-0.08%)
Apr 26, 2018
6.300
6.340
6.290
6.335
164,597
+0.04(+0.72%)
Apr 25, 2018
6.220
6.310
6.220
6.290
150,080
+0.02(+0.32%)
Apr 24, 2018
6.270
6.316
6.250
6.270
57,452
-0.02(-0.32%)
Apr 23, 2018
6.290
6.330
6.260
6.290
55,109
-0.01(-0.16%)
Apr 20, 2018
6.270
6.330
6.270
6.300
148,649
-0.08(-1.18%)
Apr 19, 2018
6.315
6.390
6.300
6.375
51,803
-0.00(-0.08%)
Apr 18, 2018
6.370
6.400
6.360
6.380
139,045
+0.01(+0.16%)
Apr 17, 2018
6.290
6.370
6.270
6.370
1,317,887
+0.15(+2.41%)
Apr 16, 2018
6.245
6.265
6.220
6.220
156,012
-0.01(-0.16%)
Apr 13, 2018
6.230
6.250
6.220
6.230
182,615
+0.02(+0.24%)
Apr 12, 2018
6.200
6.240
6.200
6.215
244,873
+0.04(+0.57%)
Apr 11, 2018
6.190
6.248
6.160
6.180
152,012
-0.05(-0.80%)
Apr 10, 2018
6.200
6.230
6.170
6.230
778,497
+0.07(+1.14%)
Apr 09, 2018
6.190
6.230
6.160
6.160
133,077
+0.04(+0.65%)
Apr 06, 2018
6.130
6.170
6.060
6.120
133,341
+0.01(+0.25%)
Apr 05, 2018
6.080
6.130
6.080
6.105
210,020
+0.02(+0.25%)
Apr 04, 2018
6.020
6.110
6.020
6.090
254,977
+0.05(+0.83%)
Apr 03, 2018
6.000
6.050
5.970
6.040
256,055
+0.02(+0.33%)
Apr 02, 2018
6.060
6.100
5.930
6.020
103,093
-0.08(-1.23%)
Mar 29, 2018
6.095
6.095
6.095
0
+0.02(+0.33%)
Mar 28, 2018
5.990
6.125
5.990
6.075
110,855
+0.19(+3.14%)
Mar 27, 2018
5.890
5.960
5.840
5.890
283,323
-0.07(-1.17%)
Mar 26, 2018
5.940
5.980
5.870
5.960
170,963
+0.10(+1.71%)
Mar 23, 2018
5.970
6.010
5.860
5.860
251,012
+0.04(+0.69%)
Mar 22, 2018
5.812
5.880
5.780
5.820
378,214
-0.12(-2.10%)
Mar 21, 2018
5.893
5.980
5.881
5.945
344,027
-0.00(-0.08%)
Mar 20, 2018
5.910
5.960
5.890
5.950
804,999
+0.00(+0.00%)
Mar 19, 2018
5.975
5.990
5.910
5.950
62,286
-0.06(-1.08%)
Mar 16, 2018
5.987
6.040
5.970
6.015
105,186
+0.04(+0.75%)
Mar 15, 2018
5.940
6.000
5.920
5.970
90,194
+0.03(+0.51%)
Mar 14, 2018
6.050
6.050
5.923
5.940
87,912
-0.04(-0.67%)
Mar 13, 2018
6.000
6.020
5.940
5.980
121,407
+0.06(+0.93%)
Mar 12, 2018
5.967
5.970
5.900
5.925
128,993
+0.01(+0.25%)
Mar 09, 2018
5.880
5.940
5.850
5.910
105,909
-0.04(-0.67%)
Mar 08, 2018
5.930
5.950
5.880
5.950
60,056
+0.06(+1.02%)
Mar 07, 2018
5.860
5.910
5.830
5.890
81,065
+0.07(+1.20%)
Mar 06, 2018
5.805
5.850
5.800
5.820
103,489
+0.06(+1.04%)
Mar 05, 2018
5.630
5.800
5.630
5.760
95,209
+0.01(+0.26%)
Mar 02, 2018
5.747
5.760
5.670
5.745
185,155
-0.00(-0.09%)
Mar 01, 2018
5.800
5.820
5.680
5.750
100,585
-0.05(-0.86%)
Feb 28, 2018
5.847
5.860
5.760
5.800
1,342,300
-0.06(-1.02%)
Feb 27, 2018
5.880
5.926
5.820
5.860
1,375,781
-0.05(-0.93%)
Feb 26, 2018
5.895
5.930
5.840
5.915
110,886
-0.00(-0.08%)
Feb 23, 2018
5.910
5.960
5.880
5.920
118,531
+0.17(+2.96%)
Feb 22, 2018
5.776
5.800
5.700
5.750
96,565
+0.07(+1.23%)
Feb 21, 2018
5.760
5.800
5.680
5.680
105,174
-0.14(-2.32%)
Feb 20, 2018
5.870
5.870
5.800
5.815
151,097
-0.19(-3.24%)
Feb 16, 2018
6.010
6.010
6.010
0
+0.03(+0.50%)
Feb 15, 2018
5.950
5.990
5.900
5.980
1,646,599
+0.05(+0.76%)
Feb 14, 2018
5.780
5.960
5.780
5.935
108,895
+0.18(+3.22%)
Feb 13, 2018
5.700
5.760
5.690
5.750
183,101
-0.01(-0.26%)
Feb 12, 2018
5.670
5.780
5.670
5.765
129,176
+0.07(+1.32%)
Feb 09, 2018
5.700
5.740
5.510
5.690
160,854
+0.03(+0.53%)
Feb 08, 2018
5.780
5.780
5.640
5.660
112,367
-0.18(-3.08%)
Feb 07, 2018
5.970
5.840
5.840
287,111
-0.16(-2.67%)
Feb 06, 2018
5.930
6.040
5.860
6.000
142,012
+0.08(+1.35%)
Feb 05, 2018
6.115
5.840
5.920
80,109
-0.20(-3.19%)
Feb 02, 2018
6.160
6.180
6.100
6.115
103,750
-0.17(-2.70%)
Feb 01, 2018
6.310
6.330
6.240
6.285
79,214
-0.04(-0.55%)
Jan 31, 2018
6.333
6.360
6.240
6.320
258,779
+0.08(+1.28%)
Jan 30, 2018
6.245
6.260
6.220
6.240
80,039
-0.09(-1.42%)
Jan 29, 2018
6.320
6.340
6.280
6.330
735,181
-0.09(-1.48%)
Jan 26, 2018
6.420
6.440
6.390
6.425
98,479
+0.04(+0.55%)
Jan 25, 2018
6.340
6.410
6.340
6.390
112,469
-0.02(-0.23%)
Jan 24, 2018
6.420
6.420
6.350
6.405
260,490
-0.01(-0.23%)
Jan 23, 2018
6.420
6.440
6.390
6.420
68,972
-0.02(-0.31%)
Jan 22, 2018
6.390
6.440
6.390
6.440
186,187
-0.17(-2.50%)
Jan 19, 2018
6.575
6.660
6.527
6.605
110,771
+0.07(+1.07%)
Jan 18, 2018
6.500
6.560
6.490
6.535
97,499
-0.05(-0.83%)
Jan 17, 2018
6.530
6.630
6.520
6.590
89,909
+0.12(+1.85%)
Jan 16, 2018
6.550
6.550
6.470
6.470
76,075
+0.12(+1.97%)
Jan 12, 2018
6.345
6.345
6.345
0
+0.08(+1.28%)
Jan 11, 2018
6.290
6.290
6.240
6.265
137,927
+0.06(+0.97%)
Jan 10, 2018
6.250
6.250
6.170
6.205
114,078
-0.09(-1.51%)
Jan 09, 2018
6.290
6.340
6.250
6.300
115,028
-0.05(-0.79%)
Jan 08, 2018
6.320
6.360
6.300
6.350
143,839
-0.04(-0.63%)
Jan 05, 2018
6.357
6.420
6.330
6.390
112,359
+0.13(+2.16%)
Jan 04, 2018
6.238
6.310
6.230
6.255
82,134
+0.20(+3.22%)
Jan 03, 2018
6.050
6.080
6.020
6.060
79,903
-0.06(-0.98%)
Jan 02, 2018
6.120
6.140
6.090
6.120
95,957
+0.01(+0.16%)
Dec 29, 2017
6.110
6.110
6.110
0
-0.08(-1.29%)
Dec 28, 2017
6.150
6.190
6.150
6.190
104,437
-0.00(-0.08%)
Dec 27, 2017
6.170
6.220
6.170
6.195
92,916
-0.04(-0.56%)
Dec 26, 2017
6.205
6.240
6.200
6.230
55,438
+0.01(+0.16%)
Dec 22, 2017
6.195
6.250
6.190
6.220
129,420
-0.01(-0.16%)
Dec 21, 2017
6.200
6.250
6.200
6.230
93,024
-0.00(-0.08%)
Dec 20, 2017
6.260
6.260
6.200
6.235
87,304
-0.02(-0.40%)
Dec 19, 2017
6.300
6.300
6.210
6.260
176,528
-0.13(-2.11%)
Dec 18, 2017
6.400
6.440
6.370
6.395
145,371
+0.14(+2.24%)
Dec 15, 2017
6.300
6.300
6.226
6.255
99,660
+0.01(+0.12%)
Dec 14, 2017
6.300
6.300
6.220
6.247
97,077
-0.12(-1.92%)
Dec 13, 2017
6.370
6.395
6.320
6.370
58,910
-0.06(-0.93%)
Dec 12, 2017
6.420
6.430
6.390
6.430
46,514
-0.04(-0.69%)
Dec 11, 2017
6.475
6.490
6.450
6.475
99,014
-0.07(-0.99%)
Dec 08, 2017
6.500
6.540
6.490
6.540
72,742
+0.06(+0.93%)
Dec 07, 2017
6.500
6.510
6.470
6.480
66,297
+0.01(+0.08%)
Dec 06, 2017
6.480
6.500
6.460
6.475
93,910
-0.02(-0.23%)
Dec 05, 2017
6.500
6.520
6.450
6.490
75,332
+0.05(+0.78%)
Dec 04, 2017
6.440
6.380
6.440
51,028
+0.05(+0.78%)
Dec 01, 2017
6.400
6.410
6.320
6.390
142,805
-0.08(-1.16%)
Nov 30, 2017
6.510
6.510
6.455
6.465
217,815
+0.03(+0.47%)
Nov 29, 2017
6.440
6.460
6.410
6.435
49,514
+0.03(+0.55%)
Nov 28, 2017
6.380
6.410
6.350
6.400
404,161
+0.08(+1.27%)
Nov 27, 2017
6.310
6.330
6.300
6.320
24,964
-0.02(-0.32%)
Nov 24, 2017
6.360
6.380
6.320
6.340
38,736
+0.09(+1.44%)
Nov 22, 2017
6.285
6.300
6.190
6.250
106,539
-0.01(-0.24%)
Nov 21, 2017
6.260
6.300
6.243
6.265
67,298
+0.17(+2.70%)
Nov 20, 2017
6.120
6.120
6.090
6.100
86,357
-0.04(-0.65%)
Nov 17, 2017
6.150
6.150
6.090
6.140
95,426
-0.08(-1.29%)
Nov 16, 2017
6.190
6.220
6.160
6.220
106,684
+0.04(+0.73%)
Nov 15, 2017
6.170
6.200
6.150
6.175
65,588
+0.00(+0.08%)
Nov 14, 2017
6.182
6.200
6.140
6.170
77,148
+0.05(+0.82%)
Nov 13, 2017
6.050
6.120
6.050
6.120
94,990
-0.02(-0.33%)
Nov 10, 2017
6.170
6.170
6.110
6.140
120,544
-0.06(-0.97%)
Nov 09, 2017
6.150
6.200
6.140
6.200
63,501
+0.00(+0.00%)
Nov 08, 2017
6.135
6.200
6.120
6.200
78,776
+0.01(+0.16%)
Nov 07, 2017
6.240
6.260
6.180
6.190
86,546
-0.05(-0.80%)
Nov 06, 2017
6.220
6.240
6.190
6.240
78,643
+0.03(+0.48%)
Nov 03, 2017
6.215
6.230
6.170
6.210
90,160
-0.02(-0.32%)
Nov 02, 2017
6.207
6.240
6.190
6.230
331,066
+0.01(+0.08%)
Nov 01, 2017
6.227
6.250
6.190
6.225
206,035
+0.04(+0.65%)
Oct 31, 2017
6.178
6.200
6.150
6.185
236,703
+0.03(+0.49%)
Oct 30, 2017
6.080
6.170
6.070
6.155
56,172
+0.04(+0.74%)
Oct 27, 2017
6.100
6.110
6.060
6.110
96,031
-0.03(-0.49%)
Oct 26, 2017
6.110
6.140
6.080
6.140
90,432
+0.12(+1.99%)
Oct 25, 2017
6.060
6.060
5.960
6.020
71,169
-0.07(-1.15%)
Oct 24, 2017
6.060
6.090
6.060
6.090
168,050
-0.02(-0.33%)
Oct 23, 2017
6.090
6.110
6.060
6.110
76,479
+0.04(+0.74%)
Oct 20, 2017
6.055
6.090
6.050
6.065
185,053
-0.01(-0.16%)
Oct 19, 2017
6.040
6.080
6.040
6.075
83,460
-0.00(-0.08%)
Oct 18, 2017
6.040
6.080
6.040
6.080
72,922
+0.00(+0.00%)
Oct 17, 2017
6.065
6.100
6.050
6.080
270,926
+0.02(+0.33%)
Oct 16, 2017
6.060
6.060
6.040
6.060
86,713
-0.02(-0.33%)
Oct 13, 2017
6.080
6.097
6.070
6.080
67,177
-0.01(-0.16%)
Oct 12, 2017
6.090
6.100
6.050
6.090
100,419
-0.03(-0.49%)
Oct 11, 2017
6.090
6.140
6.090
6.120
113,001
+0.12(+2.00%)
Oct 10, 2017
5.980
6.010
5.970
6.000
40,558
+0.08(+1.35%)
Oct 09, 2017
5.890
5.950
5.880
5.920
60,654
+0.09(+1.54%)
Oct 06, 2017
5.827
5.830
5.780
5.830
132,531
-0.04(-0.68%)
Oct 05, 2017
5.890
5.910
5.850
5.870
271,185
+0.06(+1.03%)
Oct 04, 2017
5.810
5.820
5.790
5.810
128,891
-0.10(-1.69%)
Oct 03, 2017
5.900
5.920
5.870
5.910
132,040
-0.06(-1.01%)
Oct 02, 2017
5.950
5.980
5.930
5.970
55,663
-0.02(-0.33%)
Sep 29, 2017
5.913
5.990
5.910
5.990
105,084
+0.06(+1.01%)
Sep 28, 2017
5.910
5.930
5.890
5.930
75,495
-0.07(-1.17%)
Sep 27, 2017
5.943
6.000
5.940
6.000
108,433
+0.01(+0.17%)
Sep 26, 2017
5.990
6.010
5.930
5.990
145,267
-0.02(-0.33%)
Sep 25, 2017
6.050
6.060
5.980
6.010
48,847
-0.04(-0.66%)
Sep 22, 2017
6.070
6.080
6.040
6.050
88,519
-0.05(-0.82%)
Sep 21, 2017
6.038
6.100
6.038
6.100
66,643
+0.06(+0.99%)
Sep 20, 2017
6.130
6.130
6.030
6.040
94,295
-0.11(-1.79%)
Sep 19, 2017
6.115
6.150
6.090
6.150
71,908
+0.03(+0.49%)
Sep 18, 2017
6.080
6.130
6.080
6.120
38,757
+0.04(+0.66%)
Sep 15, 2017
6.110
6.110
6.040
6.080
140,618
-0.01(-0.16%)
Sep 14, 2017
6.050
6.100
6.040
6.090
108,498
-0.02(-0.33%)
Sep 13, 2017
6.132
6.150
6.090
6.110
41,624
-0.09(-1.45%)
Sep 12, 2017
6.220
6.220
6.150
6.200
154,120
-0.06(-0.96%)
Sep 11, 2017
6.200
6.260
6.200
6.260
64,084
+0.06(+0.97%)
Sep 08, 2017
6.190
6.210
6.170
6.200
76,214
-0.03(-0.48%)
Sep 07, 2017
6.160
6.230
6.160
6.230
58,324
+0.10(+1.63%)
Sep 06, 2017
6.130
6.130
6.100
6.130
46,145
+0.10(+1.66%)
Sep 05, 2017
6.030
6.050
6.000
6.030
90,288
-0.05(-0.82%)
Sep 01, 2017
6.030
6.090
6.030
6.080
101,847
+0.05(+0.83%)
Aug 31, 2017
6.000
6.030
5.980
6.030
88,967
+0.00(+0.08%)
Aug 30, 2017
5.980
6.030
5.980
6.025
327,302
-0.00(-0.04%)
Aug 29, 2017
6.010
6.040
5.990
6.027
94,376
-0.01(-0.21%)
Aug 28, 2017
6.040
6.060
6.030
6.040
100,047
-0.02(-0.33%)
Aug 25, 2017
5.950
6.070
5.950
6.060
46,701
+0.08(+1.34%)
Aug 24, 2017
5.920
5.990
5.920
5.980
71,926
+0.14(+2.40%)
Aug 23, 2017
5.860
5.870
5.820
5.840
54,317
-0.08(-1.35%)
Aug 22, 2017
5.870
5.920
5.850
5.920
83,474
-0.04(-0.67%)
Aug 21, 2017
5.900
5.960
5.890
5.960
66,769
+0.03(+0.51%)
Aug 18, 2017
5.860
5.940
5.850
5.930
61,905
+0.08(+1.37%)
Aug 17, 2017
5.900
5.910
5.840
5.850
1,139,928
-0.02(-0.34%)
Aug 16, 2017
5.860
5.900
5.850
5.870
777,337
-0.03(-0.51%)
Aug 15, 2017
5.850
5.900
5.840
5.900
55,759
+0.05(+0.85%)
Aug 14, 2017
5.828
5.900
5.810
5.850
274,743
+0.11(+1.92%)
Aug 11, 2017
5.760
5.760
5.720
5.740
49,453
-0.01(-0.17%)
Aug 10, 2017
5.780
5.780
5.720
5.750
104,066
-0.09(-1.54%)
Aug 09, 2017
5.790
5.840
5.778
5.840
197,374
+0.01(+0.26%)
Aug 08, 2017
5.850
5.860
5.810
5.825
119,585
-0.01(-0.26%)
Aug 07, 2017
5.840
5.850
5.820
5.840
120,688
+0.03(+0.52%)
Aug 04, 2017
5.850
5.850
5.800
5.810
96,119
-0.02(-0.34%)
Aug 03, 2017
5.790
5.850
5.774
5.830
78,915
+0.08(+1.30%)
Aug 02, 2017
5.710
5.790
5.710
5.755
96,369
+0.03(+0.52%)
Aug 01, 2017
5.660
5.760
5.650
5.725
57,605
+0.02(+0.44%)
Jul 31, 2017
5.660
5.700
5.650
5.700
103,989
+0.08(+1.42%)
Jul 28, 2017
5.609
5.640
5.600
5.620
87,429
-0.04(-0.79%)
Jul 27, 2017
5.660
5.740
5.613
5.665
1,319,537
-0.01(-0.26%)
Jul 26, 2017
5.565
5.680
5.560
5.680
3,801,171
+0.11(+1.97%)
Jul 25, 2017
5.600
5.600
5.550
5.570
211,274
-0.07(-1.24%)
Jul 24, 2017
5.640
5.640
5.593
5.640
80,978
-0.04(-0.79%)
Jul 21, 2017
5.630
5.700
5.594
5.685
131,892
-0.21(-3.48%)
Jul 20, 2017
5.675
5.900
5.666
5.890
106,263
+0.13(+2.26%)
Jul 19, 2017
5.730
5.760
5.650
5.760
78,676
+0.01(+0.26%)
Jul 18, 2017
5.680
5.760
5.662
5.745
1,146,465
+0.08(+1.32%)
Jul 17, 2017
5.640
5.670
5.590
5.670
1,458,232
-0.01(-0.18%)
Jul 14, 2017
5.619
5.680
5.615
5.680
52,413
+0.06(+1.07%)
Jul 13, 2017
5.580
5.650
5.580
5.620
183,438
+0.04(+0.72%)
Jul 12, 2017
5.505
5.580
5.490
5.580
235,602
+0.10(+1.82%)
Jul 11, 2017
5.400
5.490
5.400
5.480
53,303
+0.02(+0.37%)
Jul 10, 2017
5.423
5.460
5.420
5.460
86,195
+0.08(+1.49%)
Jul 07, 2017
5.350
5.380
5.340
5.380
65,772
+0.06(+1.13%)
Jul 06, 2017
5.280
5.340
5.280
5.320
114,658
+0.04(+0.76%)
Jul 05, 2017
5.280
5.298
5.240
5.280
278,589
-0.10(-1.86%)
Jul 03, 2017
5.353
5.400
5.350
5.380
65,689
+0.04(+0.84%)
Jun 30, 2017
5.340
5.360
5.310
5.335
1,385,770
-0.04(-0.84%)
Jun 29, 2017
5.390
5.418
5.332
5.380
538,558
-0.11(-2.00%)
Jun 28, 2017
5.400
5.500
5.398
5.490
52,880
+0.09(+1.67%)
Jun 27, 2017
5.430
5.440
5.360
5.400
1,155,467
-0.06(-1.10%)
Jun 26, 2017
5.490
5.510
5.460
5.460
72,300
+0.03(+0.55%)
Jun 23, 2017
5.450
5.460
5.400
5.430
83,818
-0.04(-0.73%)
Jun 22, 2017
5.453
5.490
5.450
5.470
94,136
-0.04(-0.64%)
Jun 21, 2017
5.460
5.530
5.460
5.505
70,212
+0.09(+1.76%)
Jun 20, 2017
5.470
5.470
5.400
5.410
50,683
-0.06(-1.19%)
Jun 19, 2017
5.470
5.490
5.430
5.475
109,287
-0.02(-0.27%)
Jun 16, 2017
5.430
5.490
5.420
5.490
55,151
+0.08(+1.48%)
Jun 15, 2017
5.370
5.420
5.350
5.410
80,077
+0.02(+0.37%)
Jun 14, 2017
5.470
5.490
5.390
5.390
64,283
-0.01(-0.19%)
Jun 13, 2017
5.400
5.410
5.362
5.400
118,263
+0.02(+0.37%)
Jun 12, 2017
5.380
5.390
5.340
5.380
113,011
-0.06(-1.10%)
Jun 09, 2017
5.430
5.450
5.380
5.440
97,994
-0.05(-0.91%)
Jun 08, 2017
5.440
5.530
5.422
5.490
57,845
+0.10(+1.86%)
Jun 07, 2017
5.420
5.420
5.340
5.390
93,661
+0.03(+0.56%)
Jun 06, 2017
5.320
5.360
5.320
5.360
43,418
+0.08(+1.61%)
Jun 05, 2017
5.255
5.280
5.240
5.275
125,327
-0.05(-0.98%)
Jun 02, 2017
5.280
5.330
5.260
5.327
52,323
-0.02(-0.43%)
Jun 01, 2017
5.305
5.360
5.270
5.350
107,907
+0.03(+0.56%)
May 31, 2017
5.335
5.350
5.310
5.320
1,629,748
+0.07(+1.33%)
May 30, 2017
5.230
5.280
5.230
5.250
194,759
-0.10(-1.87%)
May 26, 2017
5.310
5.350
5.310
5.350
269,158
+0.05(+0.94%)
May 25, 2017
5.302
5.330
5.280
5.300
241,010
+0.00(+0.00%)
May 24, 2017
5.260
5.300
5.230
5.300
64,208
-0.03(-0.56%)
May 23, 2017
5.255
5.360
5.250
5.330
61,398
+0.03(+0.57%)
May 22, 2017
5.278
5.300
5.242
5.300
4,265,576
+0.09(+1.73%)
May 19, 2017
5.200
5.220
5.180
5.210
202,536
+0.10(+2.06%)
May 18, 2017
5.071
5.130
5.070
5.105
51,453
-0.01(-0.29%)
May 17, 2017
5.125
5.140
5.090
5.120
49,931
-0.06(-1.16%)
May 16, 2017
5.120
5.180
5.120
5.180
114,791
+0.19(+3.81%)
May 15, 2017
4.985
5.000
4.960
4.990
49,183
+0.03(+0.50%)
May 12, 2017
4.916
4.980
4.900
4.965
53,953
+0.02(+0.51%)
May 11, 2017
4.868
4.940
4.850
4.940
84,092
+0.01(+0.10%)
May 10, 2017
4.940
4.940
4.910
4.935
42,821
+0.05(+1.02%)
May 09, 2017
4.930
4.950
4.860
4.885
39,356
-0.08(-1.71%)
May 08, 2017
4.930
4.970
4.920
4.970
68,039
-0.10(-1.88%)
May 05, 2017
4.940
5.080
4.940
5.065
102,835
+0.12(+2.32%)
May 04, 2017
4.880
4.950
4.880
4.950
78,050
+0.16(+3.23%)
May 03, 2017
4.780
4.820
4.760
4.795
83,820
-0.03(-0.52%)
May 02, 2017
4.780
4.820
4.780
4.820
63,477
+0.07(+1.47%)
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.