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
Hennes & Mauritz Ab
(OP:
HNNMY
)
3.490
+0.023 (+0.66%)
Streaming Delayed Price
Updated: 3:47 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, 2020
2.700
2.720
2.680
2.697
124,831
-0.12(-4.34%)
Apr 29, 2020
2.770
2.820
2.760
2.820
64,701
+0.20(+7.55%)
Apr 28, 2020
2.640
2.690
2.620
2.622
129,802
+0.07(+2.82%)
Apr 27, 2020
2.500
2.560
2.500
2.550
296,547
+0.09(+3.66%)
Apr 24, 2020
2.460
2.480
2.430
2.460
71,400
-0.02(-0.81%)
Apr 23, 2020
2.490
2.520
2.450
2.480
99,246
-0.00(-0.08%)
Apr 22, 2020
2.510
2.510
2.450
2.482
233,442
-0.05(-2.09%)
Apr 21, 2020
2.520
2.570
2.500
2.535
127,444
-0.08(-3.24%)
Apr 20, 2020
2.615
2.670
2.610
2.620
136,284
-0.05(-1.87%)
Apr 17, 2020
2.670
2.690
2.640
2.670
127,800
+0.18(+7.23%)
Apr 16, 2020
2.540
2.540
2.480
2.490
86,328
-0.12(-4.60%)
Apr 15, 2020
2.650
2.650
2.549
2.610
103,175
-0.14(-5.09%)
Apr 14, 2020
2.725
2.810
2.660
2.750
516,063
+0.05(+1.89%)
Apr 13, 2020
2.790
2.790
2.680
2.699
94,152
-0.06(-2.21%)
Apr 09, 2020
2.630
2.790
2.630
2.760
232,800
+0.05(+1.85%)
Apr 08, 2020
2.710
2.710
2.650
2.710
182,534
+0.08(+3.04%)
Apr 07, 2020
2.690
2.720
2.586
2.630
451,158
+0.19(+7.79%)
Apr 06, 2020
2.390
2.460
2.385
2.440
474,332
+0.24(+10.91%)
Apr 03, 2020
2.210
2.240
2.160
2.200
715,000
-0.04(-1.79%)
Apr 02, 2020
2.250
2.272
2.190
2.240
195,958
-0.13(-5.55%)
Apr 01, 2020
2.420
2.430
2.370
2.372
535,179
-0.14(-5.52%)
Mar 31, 2020
2.463
2.540
2.450
2.510
307,671
+0.14(+5.91%)
Mar 30, 2020
2.350
2.410
2.314
2.370
341,362
-0.07(-3.07%)
Mar 27, 2020
2.433
2.490
2.420
2.445
231,500
-0.15(-5.60%)
Mar 26, 2020
2.520
2.590
2.470
2.590
166,186
-0.02(-0.77%)
Mar 25, 2020
2.417
2.660
2.417
2.610
111,226
+0.24(+10.13%)
Mar 24, 2020
2.240
2.400
2.240
2.370
301,066
+0.29(+13.94%)
Mar 23, 2020
2.050
2.120
2.030
2.080
215,476
-0.02(-0.72%)
Mar 20, 2020
2.270
2.270
2.010
2.095
118,800
-0.01(-0.71%)
Mar 19, 2020
2.062
2.180
2.060
2.110
156,903
+0.16(+8.21%)
Mar 18, 2020
1.920
2.050
1.880
1.950
183,299
-0.27(-12.16%)
Mar 17, 2020
2.200
2.322
2.150
2.220
186,720
-0.18(-7.50%)
Mar 16, 2020
2.330
2.480
2.310
2.400
134,249
-0.46(-16.08%)
Mar 13, 2020
2.780
2.860
2.630
2.860
265,800
+0.22(+8.29%)
Mar 12, 2020
2.750
2.750
2.558
2.641
164,820
-0.43(-13.97%)
Mar 11, 2020
3.250
3.250
3.051
3.070
117,764
-0.24(-7.25%)
Mar 10, 2020
3.355
3.355
3.210
3.310
119,253
-0.01(-0.30%)
Mar 09, 2020
3.220
3.420
3.220
3.320
74,348
-0.18(-5.14%)
Mar 06, 2020
3.490
3.560
3.450
3.500
64,400
-0.05(-1.31%)
Mar 05, 2020
3.600
3.607
3.540
3.546
51,533
-0.21(-5.68%)
Mar 04, 2020
3.700
3.760
3.670
3.760
131,503
+0.13(+3.58%)
Mar 03, 2020
3.650
3.706
3.610
3.630
161,729
-0.01(-0.27%)
Mar 02, 2020
3.590
3.640
3.570
3.640
96,476
+0.09(+2.54%)
Feb 28, 2020
3.520
3.580
3.480
3.550
144,400
-0.12(-3.27%)
Feb 27, 2020
3.650
3.710
3.620
3.670
53,423
-0.09(-2.38%)
Feb 26, 2020
3.780
3.800
3.750
3.760
63,397
-0.00(-0.01%)
Feb 25, 2020
3.850
3.850
3.760
3.760
91,215
-0.11(-2.72%)
Feb 24, 2020
3.844
3.880
3.843
3.865
45,662
-0.29(-6.87%)
Feb 21, 2020
4.160
4.160
4.140
4.150
25,400
+0.05(+1.22%)
Feb 20, 2020
4.090
4.110
4.085
4.100
28,089
+0.01(+0.24%)
Feb 19, 2020
4.100
4.110
4.080
4.090
33,114
+0.01(+0.25%)
Feb 18, 2020
4.100
4.100
4.070
4.080
22,464
-0.08(-1.92%)
Feb 14, 2020
4.190
4.190
4.140
4.160
19,700
+0.04(+0.95%)
Feb 13, 2020
4.096
4.170
4.090
4.121
80,254
-0.07(-1.65%)
Feb 12, 2020
4.170
4.190
4.170
4.190
50,698
+0.03(+0.72%)
Feb 11, 2020
4.185
4.190
4.150
4.160
81,957
-0.03(-0.72%)
Feb 10, 2020
4.160
4.190
4.160
4.190
60,162
+0.03(+0.60%)
Feb 07, 2020
4.200
4.200
4.165
4.165
15,700
-0.10(-2.46%)
Feb 06, 2020
4.290
4.290
4.270
4.270
29,548
-0.02(-0.47%)
Feb 05, 2020
4.305
4.310
4.270
4.290
38,613
-0.03(-0.69%)
Feb 04, 2020
4.310
4.330
4.310
4.320
36,230
+0.06(+1.41%)
Feb 03, 2020
4.260
4.270
4.250
4.260
24,230
-0.09(-2.03%)
Jan 31, 2020
4.344
4.360
4.320
4.348
44,900
+0.08(+1.95%)
Jan 30, 2020
4.190
4.280
4.190
4.265
28,880
+0.39(+10.21%)
Jan 29, 2020
3.910
3.910
3.870
3.870
35,852
-0.04(-1.02%)
Jan 28, 2020
3.840
3.910
3.840
3.910
43,702
+0.11(+2.94%)
Jan 27, 2020
3.790
3.810
3.770
3.798
32,994
-0.08(-2.11%)
Jan 24, 2020
3.910
3.920
3.870
3.880
376,600
-0.02(-0.51%)
Jan 23, 2020
3.900
3.910
3.870
3.900
32,174
+0.02(+0.52%)
Jan 22, 2020
3.873
3.880
3.870
3.880
19,187
+0.04(+1.04%)
Jan 21, 2020
3.830
3.850
3.830
3.840
17,926
+0.00(+0.00%)
Jan 17, 2020
3.830
3.850
3.830
3.840
17,300
+0.00(+0.00%)
Jan 16, 2020
3.840
3.850
3.830
3.840
13,458
+0.02(+0.66%)
Jan 15, 2020
3.810
3.830
3.810
3.815
13,383
-0.04(-1.17%)
Jan 14, 2020
3.860
3.870
3.850
3.860
17,176
-0.01(-0.13%)
Jan 13, 2020
3.850
3.880
3.840
3.865
19,926
+0.03(+0.65%)
Jan 10, 2020
3.830
3.860
3.830
3.840
20,600
-0.12(-2.91%)
Jan 09, 2020
3.950
3.960
3.945
3.955
18,420
-0.08(-2.10%)
Jan 08, 2020
4.020
4.040
4.020
4.040
35,787
+0.02(+0.50%)
Jan 07, 2020
4.000
4.030
4.000
4.020
42,375
+0.03(+0.75%)
Jan 06, 2020
4.010
4.010
3.970
3.990
12,106
-0.01(-0.25%)
Jan 03, 2020
4.000
4.010
3.971
4.000
49,600
-0.08(-1.84%)
Jan 02, 2020
4.070
4.080
4.050
4.075
21,605
+0.07(+1.62%)
Dec 31, 2019
3.960
4.060
3.960
4.010
7,400
-0.03(-0.74%)
Dec 30, 2019
4.060
4.060
4.008
4.040
34,326
-0.04(-0.86%)
Dec 27, 2019
4.070
4.090
4.070
4.075
19,600
+0.02(+0.37%)
Dec 26, 2019
4.050
4.060
3.990
4.060
11,121
+0.04(+1.00%)
Dec 24, 2019
4.010
4.050
3.980
4.020
33,400
-0.01(-0.25%)
Dec 23, 2019
4.010
4.040
4.010
4.030
58,278
-0.02(-0.49%)
Dec 20, 2019
4.060
4.060
4.030
4.050
12,900
+0.01(+0.25%)
Dec 19, 2019
4.035
4.050
4.022
4.040
25,316
-0.01(-0.25%)
Dec 18, 2019
4.030
4.056
4.030
4.050
53,346
+0.02(+0.62%)
Dec 17, 2019
4.020
4.050
4.010
4.025
72,524
-0.07(-1.71%)
Dec 16, 2019
4.066
4.100
4.050
4.095
121,728
+0.08(+1.87%)
Dec 13, 2019
4.050
4.050
3.990
4.020
45,300
-0.01(-0.25%)
Dec 12, 2019
4.030
4.040
4.010
4.030
56,365
-0.02(-0.62%)
Dec 11, 2019
4.020
4.060
4.020
4.055
33,928
+0.07(+1.88%)
Dec 10, 2019
3.960
3.990
3.960
3.980
42,846
-0.03(-0.87%)
Dec 09, 2019
4.030
4.040
4.010
4.015
64,903
+0.02(+0.63%)
Dec 06, 2019
3.990
4.000
3.970
3.990
23,100
+0.02(+0.50%)
Dec 05, 2019
3.960
3.980
3.950
3.970
102,102
+0.04(+1.07%)
Dec 04, 2019
3.910
3.930
3.910
3.928
43,289
+0.08(+2.03%)
Dec 03, 2019
3.830
3.850
3.810
3.850
352,997
+0.08(+1.99%)
Dec 02, 2019
3.830
3.832
3.770
3.775
75,199
-0.04(-0.92%)
Nov 29, 2019
3.850
3.850
3.800
3.810
22,800
+0.02(+0.53%)
Nov 27, 2019
3.770
3.800
3.770
3.790
48,900
+0.02(+0.53%)
Nov 26, 2019
3.760
3.780
3.760
3.770
52,243
-0.01(-0.26%)
Nov 25, 2019
3.780
3.780
3.760
3.780
23,663
+0.04(+1.07%)
Nov 22, 2019
3.710
3.740
3.710
3.740
33,300
+0.02(+0.54%)
Nov 21, 2019
3.727
3.727
3.700
3.720
25,026
+0.06(+1.64%)
Nov 20, 2019
3.695
3.710
3.650
3.660
38,446
-0.09(-2.40%)
Nov 19, 2019
3.765
3.765
3.740
3.750
12,144
-0.06(-1.47%)
Nov 18, 2019
3.780
3.810
3.780
3.806
46,641
+0.02(+0.55%)
Nov 15, 2019
3.760
3.790
3.760
3.785
61,300
+0.02(+0.64%)
Nov 14, 2019
3.760
3.780
3.750
3.761
66,938
-0.06(-1.54%)
Nov 13, 2019
3.830
3.830
3.800
3.820
19,854
-0.01(-0.26%)
Nov 12, 2019
3.840
3.850
3.820
3.830
13,415
+0.00(+0.00%)
Nov 11, 2019
3.798
3.830
3.790
3.830
43,172
-0.05(-1.29%)
Nov 08, 2019
3.880
3.940
3.840
3.880
54,800
-0.14(-3.48%)
Nov 07, 2019
4.032
4.035
3.980
4.020
8,950
-0.03(-0.62%)
Nov 06, 2019
4.058
4.060
4.030
4.045
8,482
-0.00(-0.12%)
Nov 05, 2019
4.050
4.060
4.040
4.050
20,544
-0.08(-1.82%)
Nov 04, 2019
4.155
4.170
4.120
4.125
12,302
-0.02(-0.48%)
Nov 01, 2019
4.130
4.170
4.110
4.145
13,300
+0.03(+0.73%)
Oct 31, 2019
4.120
4.130
4.110
4.115
218,483
-0.01(-0.36%)
Oct 30, 2019
4.150
4.150
4.110
4.130
138,957
-0.03(-0.72%)
Oct 29, 2019
4.160
4.160
4.130
4.160
38,165
-0.06(-1.48%)
Oct 28, 2019
4.210
4.230
4.210
4.223
18,513
+0.02(+0.54%)
Oct 25, 2019
4.200
4.210
4.170
4.200
101,200
-0.02(-0.47%)
Oct 24, 2019
4.250
4.250
4.210
4.220
16,582
-0.05(-1.17%)
Oct 23, 2019
4.210
4.270
4.210
4.270
28,852
+0.02(+0.47%)
Oct 22, 2019
4.230
4.270
4.230
4.250
68,677
+0.08(+1.80%)
Oct 21, 2019
4.220
4.220
4.170
4.175
62,731
-0.08(-1.76%)
Oct 18, 2019
4.220
4.250
4.200
4.250
81,300
+0.08(+1.92%)
Oct 17, 2019
4.140
4.180
4.140
4.170
21,149
+0.00(+0.00%)
Oct 16, 2019
4.156
4.190
4.156
4.170
31,736
+0.02(+0.48%)
Oct 15, 2019
4.141
4.180
4.130
4.150
36,149
+0.05(+1.22%)
Oct 14, 2019
4.080
4.110
4.080
4.100
17,397
+0.07(+1.86%)
Oct 11, 2019
4.020
4.040
4.010
4.025
22,100
-0.02(-0.62%)
Oct 10, 2019
4.040
4.079
4.040
4.050
11,987
+0.06(+1.50%)
Oct 09, 2019
3.950
4.010
3.950
3.990
11,241
+0.01(+0.35%)
Oct 08, 2019
3.960
3.980
3.950
3.976
27,183
+0.01(+0.15%)
Oct 07, 2019
4.000
4.000
3.970
3.970
17,876
+0.09(+2.32%)
Oct 04, 2019
3.810
3.900
3.810
3.880
145,700
+0.03(+0.91%)
Oct 03, 2019
3.860
3.880
3.820
3.845
23,223
+0.17(+4.63%)
Oct 02, 2019
3.700
3.700
3.660
3.675
29,363
-0.12(-3.03%)
Oct 01, 2019
3.780
3.800
3.770
3.790
41,362
-0.02(-0.52%)
Sep 30, 2019
3.850
3.850
3.810
3.810
32,591
-0.04(-0.94%)
Sep 27, 2019
3.865
3.890
3.840
3.846
9,800
+0.02(+0.42%)
Sep 26, 2019
3.830
3.840
3.810
3.830
7,203
+0.02(+0.66%)
Sep 25, 2019
3.771
3.810
3.770
3.805
256,724
-0.00(-0.13%)
Sep 24, 2019
3.825
3.830
3.790
3.810
111,728
+0.03(+0.79%)
Sep 23, 2019
3.750
3.790
3.750
3.780
26,790
-0.04(-1.05%)
Sep 20, 2019
3.850
3.855
3.820
3.820
6,900
-0.03(-0.65%)
Sep 19, 2019
3.830
3.860
3.830
3.845
15,947
+0.06(+1.45%)
Sep 18, 2019
3.790
3.830
3.790
3.790
8,419
-0.00(-0.13%)
Sep 17, 2019
3.785
3.800
3.780
3.795
10,856
+0.04(+1.20%)
Sep 16, 2019
3.740
3.780
3.740
3.750
4,963
-0.17(-4.34%)
Sep 13, 2019
3.880
3.930
3.880
3.920
17,000
+0.03(+0.77%)
Sep 12, 2019
3.860
3.910
3.851
3.890
22,952
+0.01(+0.26%)
Sep 11, 2019
3.850
3.880
3.826
3.880
200,740
-0.06(-1.40%)
Sep 10, 2019
3.910
3.960
3.901
3.935
65,909
+0.08(+2.21%)
Sep 09, 2019
3.880
3.880
3.840
3.850
42,916
-0.05(-1.41%)
Sep 06, 2019
3.920
3.930
3.900
3.905
64,600
+0.07(+1.91%)
Sep 05, 2019
3.795
3.840
3.790
3.832
49,511
+0.09(+2.46%)
Sep 04, 2019
3.770
3.784
3.730
3.740
267,204
-0.01(-0.27%)
Sep 03, 2019
3.690
3.750
3.690
3.750
65,560
-0.01(-0.27%)
Aug 30, 2019
3.825
3.825
3.755
3.760
15,900
-0.02(-0.53%)
Aug 29, 2019
3.810
3.810
3.780
3.780
251,684
-0.06(-1.56%)
Aug 28, 2019
3.830
3.840
3.810
3.840
93,588
+0.18(+4.92%)
Aug 27, 2019
3.685
3.700
3.660
3.660
51,665
-0.01(-0.27%)
Aug 26, 2019
3.670
3.690
3.650
3.670
13,277
+0.00(+0.00%)
Aug 23, 2019
3.680
3.680
3.610
3.670
11,900
+0.00(+0.14%)
Aug 22, 2019
3.655
3.680
3.639
3.665
47,963
+0.00(+0.14%)
Aug 21, 2019
3.650
3.660
3.624
3.660
41,141
+0.08(+2.38%)
Aug 20, 2019
3.570
3.590
3.560
3.575
23,414
+0.03(+0.70%)
Aug 19, 2019
3.536
3.590
3.536
3.550
27,834
+0.11(+3.35%)
Aug 16, 2019
3.440
3.450
3.420
3.435
12,200
+0.08(+2.23%)
Aug 15, 2019
3.400
3.400
3.350
3.360
31,259
-0.04(-1.03%)
Aug 14, 2019
3.430
3.440
3.390
3.395
12,425
-0.17(-4.90%)
Aug 13, 2019
3.550
3.570
3.538
3.570
23,917
+0.09(+2.59%)
Aug 12, 2019
3.490
3.500
3.470
3.480
13,055
-0.02(-0.57%)
Aug 09, 2019
3.530
3.550
3.500
3.500
22,500
-0.01(-0.28%)
Aug 08, 2019
3.470
3.510
3.470
3.510
49,501
+0.10(+2.93%)
Aug 07, 2019
3.364
3.420
3.364
3.410
43,307
+0.05(+1.49%)
Aug 06, 2019
3.340
3.380
3.340
3.360
27,759
+0.01(+0.24%)
Aug 05, 2019
3.336
3.370
3.320
3.352
7,879
-0.07(-1.99%)
Aug 02, 2019
3.460
3.460
3.390
3.420
32,400
-0.08(-2.29%)
Aug 01, 2019
3.510
3.560
3.480
3.500
26,155
+0.05(+1.45%)
Jul 31, 2019
3.470
3.480
3.390
3.450
139,087
-0.02(-0.58%)
Jul 30, 2019
3.480
3.480
3.450
3.470
48,117
-0.06(-1.70%)
Jul 29, 2019
3.540
3.540
3.530
3.530
43,708
+0.00(+0.00%)
Jul 26, 2019
3.525
3.540
3.520
3.530
42,300
+0.02(+0.57%)
Jul 25, 2019
3.510
3.530
3.500
3.510
20,366
+0.00(+0.00%)
Jul 24, 2019
3.500
3.520
3.500
3.510
10,922
-0.02(-0.57%)
Jul 23, 2019
3.525
3.540
3.520
3.530
36,429
+0.01(+0.28%)
Jul 22, 2019
3.560
3.560
3.510
3.520
21,252
-0.02(-0.56%)
Jul 19, 2019
3.540
3.562
3.520
3.540
14,900
+0.02(+0.57%)
Jul 18, 2019
3.520
3.540
3.510
3.520
17,104
-0.02(-0.56%)
Jul 17, 2019
3.570
3.570
3.530
3.540
12,706
-0.03(-0.80%)
Jul 16, 2019
3.565
3.580
3.540
3.568
17,251
+0.02(+0.52%)
Jul 15, 2019
3.570
3.570
3.550
3.550
18,925
-0.02(-0.56%)
Jul 12, 2019
3.580
3.580
3.560
3.570
46,900
-0.01(-0.28%)
Jul 11, 2019
3.580
3.580
3.550
3.580
8,405
+0.00(+0.00%)
Jul 10, 2019
3.580
3.580
3.540
3.580
72,706
+0.06(+1.70%)
Jul 09, 2019
3.530
3.550
3.520
3.520
80,498
-0.01(-0.28%)
Jul 08, 2019
3.535
3.550
3.510
3.530
129,329
+0.01(+0.28%)
Jul 05, 2019
3.505
3.530
3.490
3.520
12,800
+0.00(+0.14%)
Jul 03, 2019
3.530
3.530
3.510
3.515
21,000
-0.02(-0.57%)
Jul 02, 2019
3.550
3.554
3.520
3.535
10,372
+0.04(+1.14%)
Jul 01, 2019
3.500
3.520
3.480
3.495
60,967
-0.00(-0.14%)
Jun 28, 2019
3.540
3.550
3.500
3.500
23,900
-0.02(-0.71%)
Jun 27, 2019
3.500
3.540
3.480
3.525
96,553
+0.46(+14.82%)
Jun 26, 2019
3.060
3.090
3.060
3.070
78,668
+0.00(+0.00%)
Jun 25, 2019
3.106
3.106
3.050
3.070
37,004
-0.03(-0.84%)
Jun 24, 2019
3.110
3.120
3.090
3.096
49,540
+0.04(+1.18%)
Jun 21, 2019
3.030
3.080
3.030
3.060
91,400
+0.00(+0.00%)
Jun 20, 2019
3.054
3.080
3.030
3.060
47,529
-0.02(-0.65%)
Jun 19, 2019
3.060
3.080
3.030
3.080
53,544
-0.02(-0.65%)
Jun 18, 2019
3.110
3.140
3.100
3.100
156,126
+0.04(+1.24%)
Jun 17, 2019
3.110
3.110
3.050
3.062
74,304
-0.14(-4.46%)
Jun 14, 2019
3.210
3.220
3.180
3.205
65,400
+0.06(+2.01%)
Jun 13, 2019
3.160
3.167
3.140
3.142
22,248
-0.04(-1.19%)
Jun 12, 2019
3.185
3.200
3.160
3.180
102,921
+0.04(+1.27%)
Jun 11, 2019
3.150
3.160
3.130
3.140
80,861
+0.02(+0.64%)
Jun 10, 2019
3.130
3.150
3.120
3.120
44,501
-0.01(-0.32%)
Jun 07, 2019
3.129
3.150
3.105
3.130
33,700
+0.04(+1.29%)
Jun 06, 2019
3.040
3.120
3.040
3.090
37,035
+0.02(+0.82%)
Jun 05, 2019
3.060
3.090
3.050
3.065
23,395
+0.01(+0.43%)
Jun 04, 2019
3.030
3.060
3.030
3.052
168,477
+0.06(+2.07%)
Jun 03, 2019
2.940
3.000
2.940
2.990
90,469
+0.05(+1.70%)
May 31, 2019
2.940
3.000
2.924
2.940
55,900
-0.15(-4.85%)
May 30, 2019
3.140
3.140
3.090
3.090
46,311
+0.00(+0.00%)
May 29, 2019
3.060
3.100
3.060
3.090
53,183
-0.02(-0.48%)
May 28, 2019
3.110
3.140
3.090
3.105
185,548
+0.00(+0.00%)
May 24, 2019
3.090
3.130
3.080
3.105
90,400
+0.08(+2.81%)
May 23, 2019
3.025
3.044
3.000
3.020
89,015
-0.12(-3.97%)
May 22, 2019
3.140
3.160
3.124
3.145
21,351
-0.04(-1.10%)
May 21, 2019
3.155
3.190
3.150
3.180
131,256
+0.03(+0.95%)
May 20, 2019
3.180
3.180
3.150
3.150
19,376
-0.11(-3.37%)
May 17, 2019
3.285
3.290
3.240
3.260
72,200
+0.00(+0.15%)
May 16, 2019
3.240
3.270
3.240
3.255
37,580
-0.00(-0.15%)
May 15, 2019
3.218
3.260
3.210
3.260
142,163
+0.02(+0.49%)
May 14, 2019
3.200
3.260
3.200
3.244
78,844
+0.09(+2.98%)
May 13, 2019
3.180
3.200
3.150
3.150
38,973
-0.15(-4.55%)
May 10, 2019
3.250
3.300
3.220
3.300
20,300
+0.02(+0.55%)
May 09, 2019
3.240
3.290
3.220
3.282
41,609
-0.06(-1.74%)
May 08, 2019
3.310
3.350
3.300
3.340
112,773
-0.09(-2.62%)
May 07, 2019
3.390
3.440
3.390
3.430
11,032
-0.02(-0.58%)
May 06, 2019
3.440
3.480
3.434
3.450
15,710
-0.06(-1.85%)
May 03, 2019
3.530
3.530
3.500
3.515
13,800
+0.07(+2.03%)
May 02, 2019
3.450
3.470
3.430
3.445
16,912
+0.02(+0.58%)
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.