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
Uranium Energy
(NY:
UEC
)
7.420
+0.440 (+6.30%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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
1.180
1.180
1.100
1.100
1,819,529
-0.08(-6.78%)
Apr 29, 2020
1.120
1.190
1.100
1.180
2,591,000
+0.07(+6.31%)
Apr 28, 2020
1.100
1.140
1.060
1.110
2,048,572
+0.01(+0.91%)
Apr 27, 2020
1.110
1.110
1.020
1.100
2,240,940
-0.01(-0.90%)
Apr 24, 2020
1.200
1.200
1.070
1.110
3,302,100
+0.03(+2.78%)
Apr 23, 2020
1.030
1.200
0.9900
1.080
7,633,506
+0.10(+10.20%)
Apr 22, 2020
0.8891
0.9800
0.8408
0.9800
2,507,603
+0.11(+12.64%)
Apr 21, 2020
0.9000
0.9200
0.8500
0.8700
1,912,090
-0.07(-7.45%)
Apr 20, 2020
0.8700
0.9500
0.8600
0.9400
3,111,076
+0.11(+13.25%)
Apr 17, 2020
0.7800
0.8300
0.7700
0.8300
1,947,300
+0.06(+7.42%)
Apr 16, 2020
0.8200
0.8300
0.7600
0.7727
1,338,560
-0.01(-0.91%)
Apr 15, 2020
0.8300
0.8300
0.7300
0.7798
1,897,214
-0.01(-1.29%)
Apr 14, 2020
0.6900
0.7900
0.6800
0.7900
2,969,313
+0.13(+19.07%)
Apr 13, 2020
0.6600
0.6840
0.6400
0.6635
908,614
+0.01(+1.08%)
Apr 09, 2020
0.6515
0.6900
0.6325
0.6564
1,251,100
+0.01(+0.98%)
Apr 08, 2020
0.7300
0.7300
0.6200
0.6500
1,388,518
+0.01(+2.27%)
Apr 07, 2020
0.6000
0.6600
0.5910
0.6356
2,118,256
+0.05(+8.32%)
Apr 06, 2020
0.5632
0.6100
0.5463
0.5868
985,670
+0.04(+7.67%)
Apr 03, 2020
0.5600
0.5700
0.5200
0.5450
710,400
-0.01(-1.89%)
Apr 02, 2020
0.5700
0.6100
0.5150
0.5555
1,043,539
-0.01(-2.20%)
Apr 01, 2020
0.5520
0.5950
0.5050
0.5680
1,094,610
+0.01(+1.43%)
Mar 31, 2020
0.5115
0.5699
0.5063
0.5600
1,296,935
+0.03(+5.78%)
Mar 30, 2020
0.5100
0.5400
0.5000
0.5294
1,100,260
+0.02(+3.78%)
Mar 27, 2020
0.5500
0.5500
0.5000
0.5101
1,200,100
-0.06(-10.51%)
Mar 26, 2020
0.5900
0.6000
0.5400
0.5700
1,035,964
-0.01(-1.04%)
Mar 25, 2020
0.5488
0.5900
0.5200
0.5760
1,375,180
+0.01(+1.05%)
Mar 24, 2020
0.5600
0.5800
0.5200
0.5700
1,139,703
+0.08(+16.33%)
Mar 23, 2020
0.5500
0.5600
0.4800
0.4900
1,164,242
-0.08(-13.87%)
Mar 20, 2020
0.5700
0.5800
0.5400
0.5689
1,727,100
+0.00(+0.32%)
Mar 19, 2020
0.4700
0.5800
0.4000
0.5671
2,015,425
+0.08(+17.39%)
Mar 18, 2020
0.4900
0.5554
0.4800
0.4831
1,243,439
-0.12(-19.48%)
Mar 17, 2020
0.4600
0.6000
0.4500
0.6000
1,418,523
+0.14(+30.89%)
Mar 16, 2020
0.4194
0.4890
0.3501
0.4584
2,131,275
-0.06(-11.85%)
Mar 13, 2020
0.4322
0.5200
0.4111
0.5200
2,056,500
+0.14(+35.31%)
Mar 12, 2020
0.5000
0.5060
0.3500
0.3843
2,569,882
-0.13(-24.69%)
Mar 11, 2020
0.5500
0.5693
0.5078
0.5103
1,112,561
-0.07(-12.02%)
Mar 10, 2020
0.5500
0.5800
0.5100
0.5800
2,181,245
+0.04(+8.19%)
Mar 09, 2020
0.5800
0.5800
0.5100
0.5361
2,102,072
-0.07(-11.24%)
Mar 06, 2020
0.6100
0.6500
0.6000
0.6040
1,933,600
-0.07(-9.85%)
Mar 05, 2020
0.7100
0.7100
0.6200
0.6700
2,015,096
-0.05(-6.46%)
Mar 04, 2020
0.7000
0.7345
0.6500
0.7163
3,705,018
+0.08(+11.92%)
Mar 03, 2020
0.6200
0.7300
0.6100
0.6400
6,576,608
+0.02(+3.26%)
Mar 02, 2020
0.6301
0.6450
0.5925
0.6198
1,827,145
+0.02(+3.28%)
Feb 28, 2020
0.6550
0.6550
0.5848
0.6001
2,977,700
-0.08(-11.75%)
Feb 27, 2020
0.7100
0.7200
0.6600
0.6800
2,148,599
-0.04(-5.49%)
Feb 26, 2020
0.7300
0.7471
0.7151
0.7195
938,402
-0.01(-1.03%)
Feb 25, 2020
0.7892
0.8198
0.7000
0.7270
1,506,603
-0.05(-6.79%)
Feb 24, 2020
0.8200
0.8300
0.7600
0.7800
2,088,639
-0.06(-6.95%)
Feb 21, 2020
0.8700
0.8900
0.8300
0.8383
1,128,000
-0.03(-3.67%)
Feb 20, 2020
0.8500
0.8999
0.8410
0.8702
1,157,942
+0.00(+0.38%)
Feb 19, 2020
0.8800
0.8900
0.8500
0.8669
1,640,964
-0.00(-0.36%)
Feb 18, 2020
0.9100
0.9100
0.8683
0.8700
941,974
-0.02(-2.72%)
Feb 14, 2020
0.9400
0.9426
0.8835
0.8943
1,026,000
-0.04(-4.42%)
Feb 13, 2020
0.9300
0.9400
0.9100
0.9357
1,249,426
+0.02(+1.71%)
Feb 12, 2020
0.9000
0.9300
0.8900
0.9200
1,643,120
+0.05(+5.75%)
Feb 11, 2020
0.8520
0.8900
0.8520
0.8700
611,460
+0.02(+2.36%)
Feb 10, 2020
0.8700
0.9100
0.8470
0.8499
1,849,529
-0.02(-2.01%)
Feb 07, 2020
0.8550
0.8800
0.8470
0.8673
571,900
+0.02(+2.04%)
Feb 06, 2020
0.8500
0.8700
0.8400
0.8500
439,400
-0.01(-1.71%)
Feb 05, 2020
0.8819
0.8929
0.8450
0.8648
674,095
-0.00(-0.38%)
Feb 04, 2020
0.8950
0.9100
0.8294
0.8681
1,185,008
-0.02(-2.79%)
Feb 03, 2020
0.8540
0.9189
0.8400
0.8930
2,080,439
+0.06(+7.60%)
Jan 31, 2020
0.8200
0.8500
0.7900
0.8299
1,437,100
+0.02(+2.08%)
Jan 30, 2020
0.8000
0.8398
0.7600
0.8130
1,131,071
+0.02(+1.91%)
Jan 29, 2020
0.7800
0.8089
0.7500
0.7978
1,293,186
+0.01(+1.92%)
Jan 28, 2020
0.8235
0.8310
0.7700
0.7828
1,103,990
-0.03(-3.99%)
Jan 27, 2020
0.8400
0.8499
0.8153
0.8153
803,631
-0.02(-2.07%)
Jan 24, 2020
0.8400
0.8522
0.8300
0.8325
381,000
+0.00(+0.07%)
Jan 23, 2020
0.8500
0.8548
0.8300
0.8319
585,793
-0.01(-0.98%)
Jan 22, 2020
0.8600
0.8750
0.8400
0.8401
571,122
-0.01(-1.62%)
Jan 21, 2020
0.8700
0.8846
0.8500
0.8539
1,011,866
-0.02(-1.85%)
Jan 17, 2020
0.9000
0.9000
0.8700
0.8700
636,800
-0.02(-1.81%)
Jan 16, 2020
0.8978
0.9050
0.8830
0.8860
362,517
+0.00(+0.28%)
Jan 15, 2020
0.8900
0.9007
0.8800
0.8835
448,275
-0.00(-0.30%)
Jan 14, 2020
0.9000
0.9050
0.8862
0.8862
321,245
-0.01(-1.31%)
Jan 13, 2020
0.9000
0.9180
0.8900
0.8980
392,533
-0.00(-0.22%)
Jan 10, 2020
0.9070
0.9192
0.8800
0.9000
416,700
-0.00(-0.39%)
Jan 09, 2020
0.9000
0.9100
0.8880
0.9035
383,540
-0.01(-1.19%)
Jan 08, 2020
0.8895
0.9144
0.8701
0.9144
781,932
+0.03(+2.86%)
Jan 07, 2020
0.9100
0.9200
0.8890
0.8890
286,913
-0.01(-0.79%)
Jan 06, 2020
0.9090
0.9300
0.8900
0.8961
813,676
-0.01(-1.54%)
Jan 03, 2020
0.9300
0.9300
0.9050
0.9101
509,800
-0.02(-1.62%)
Jan 02, 2020
0.9300
0.9300
0.9050
0.9251
392,356
+0.01(+0.64%)
Dec 31, 2019
0.9200
0.9200
0.9000
0.9192
780,300
+0.01(+0.71%)
Dec 30, 2019
0.9200
0.9400
0.9000
0.9127
691,094
-0.01(-0.72%)
Dec 27, 2019
0.9000
0.9200
0.9000
0.9193
473,200
+0.02(+2.13%)
Dec 26, 2019
0.9000
0.9148
0.8900
0.9001
445,103
-0.00(-0.35%)
Dec 24, 2019
0.8850
0.9088
0.8820
0.9033
443,100
+0.01(+1.49%)
Dec 23, 2019
0.9200
0.9300
0.8900
0.8900
747,615
-0.03(-3.26%)
Dec 20, 2019
0.9067
0.9559
0.9000
0.9200
1,054,400
-0.02(-2.09%)
Dec 19, 2019
0.9145
0.9400
0.9000
0.9396
479,002
+0.03(+3.25%)
Dec 18, 2019
0.9000
0.9300
0.8800
0.9100
484,512
+0.00(+0.38%)
Dec 17, 2019
0.9500
0.9616
0.9050
0.9066
465,033
-0.04(-4.57%)
Dec 16, 2019
0.9204
0.9790
0.9204
0.9500
470,094
+0.01(+1.44%)
Dec 13, 2019
0.9500
0.9700
0.9251
0.9365
584,900
-0.02(-2.21%)
Dec 12, 2019
0.9500
0.9880
0.9400
0.9577
479,737
+0.02(+1.88%)
Dec 11, 2019
0.9400
0.9500
0.9151
0.9400
505,033
+0.00(+0.51%)
Dec 10, 2019
0.9200
0.9477
0.9100
0.9352
488,323
+0.03(+2.76%)
Dec 09, 2019
0.9800
1.000
0.9030
0.9101
793,532
-0.07(-7.37%)
Dec 06, 2019
0.9970
1.000
0.9633
0.9825
1,073,300
+0.03(+2.77%)
Dec 05, 2019
0.8500
0.9900
0.8500
0.9560
1,657,508
+0.12(+13.81%)
Dec 04, 2019
0.8300
0.8500
0.8300
0.8400
560,662
+0.01(+1.19%)
Dec 03, 2019
0.8500
0.8600
0.8300
0.8301
974,719
-0.02(-2.68%)
Dec 02, 2019
0.8700
0.8899
0.8480
0.8530
902,669
-0.03(-3.40%)
Nov 29, 2019
0.8700
0.8899
0.8700
0.8830
449,500
+0.01(+1.48%)
Nov 27, 2019
0.9000
0.9000
0.8645
0.8701
383,100
-0.02(-1.83%)
Nov 26, 2019
0.9300
0.9300
0.8500
0.8863
981,165
-0.02(-2.51%)
Nov 25, 2019
0.9320
0.9500
0.8212
0.9091
2,359,440
-0.02(-2.46%)
Nov 22, 2019
0.9650
0.9750
0.9320
0.9320
527,700
-0.03(-3.32%)
Nov 21, 2019
0.9800
1.010
0.9615
0.9640
494,846
-0.01(-0.62%)
Nov 20, 2019
0.9715
1.000
0.9700
0.9700
662,334
+0.00(+0.26%)
Nov 19, 2019
0.9840
0.9928
0.9612
0.9675
300,101
-0.00(-0.38%)
Nov 18, 2019
0.9949
1.010
0.9619
0.9712
613,451
-0.03(-2.88%)
Nov 15, 2019
1.020
1.020
1.000
1.000
392,300
+0.00(+0.00%)
Nov 14, 2019
1.000
1.010
0.9900
1.000
315,403
-0.01(-0.99%)
Nov 13, 2019
1.010
1.020
1.000
1.010
456,530
-0.01(-0.98%)
Nov 12, 2019
1.010
1.040
1.010
1.020
239,783
+0.00(+0.00%)
Nov 11, 2019
1.010
1.050
1.010
1.020
767,443
+0.00(+0.00%)
Nov 08, 2019
1.020
1.030
1.010
1.020
337,500
-0.01(-0.97%)
Nov 07, 2019
0.9900
1.040
0.9700
1.030
749,496
+0.04(+3.79%)
Nov 06, 2019
0.9949
1.010
0.9700
0.9924
447,128
-0.02(-1.74%)
Nov 05, 2019
1.010
1.040
0.9842
1.010
764,757
+0.00(+0.00%)
Nov 04, 2019
0.9800
1.040
0.9700
1.010
1,173,529
+0.03(+3.17%)
Nov 01, 2019
0.9500
0.9828
0.9444
0.9790
609,900
+0.03(+3.37%)
Oct 31, 2019
1.000
1.010
0.9450
0.9471
890,656
-0.05(-4.81%)
Oct 30, 2019
1.000
1.010
0.9800
0.9950
339,978
-0.02(-1.49%)
Oct 29, 2019
1.010
1.010
0.9700
1.010
586,458
+0.01(+1.10%)
Oct 28, 2019
0.9900
1.010
0.9900
0.9990
527,440
+0.01(+0.95%)
Oct 25, 2019
1.000
1.020
0.9790
0.9896
459,400
-0.02(-2.02%)
Oct 24, 2019
1.020
1.030
0.9800
1.010
715,068
+0.00(+0.00%)
Oct 23, 2019
1.030
1.030
1.010
1.010
376,795
-0.02(-1.94%)
Oct 22, 2019
1.040
1.051
1.020
1.030
412,466
-0.01(-0.96%)
Oct 21, 2019
1.040
1.060
1.030
1.040
326,101
-0.01(-0.95%)
Oct 18, 2019
1.050
1.060
1.030
1.050
319,300
-0.01(-0.94%)
Oct 17, 2019
1.000
1.060
0.9960
1.060
1,086,106
+0.06(+6.43%)
Oct 16, 2019
1.010
1.020
0.9800
0.9960
423,078
-0.02(-2.35%)
Oct 15, 2019
1.050
1.080
0.9900
1.020
876,487
-0.04(-3.77%)
Oct 14, 2019
1.070
1.100
1.050
1.060
320,887
-0.03(-2.75%)
Oct 11, 2019
1.140
1.160
1.060
1.090
1,144,300
-0.04(-3.54%)
Oct 10, 2019
1.070
1.180
1.030
1.130
1,985,061
+0.06(+5.61%)
Oct 09, 2019
0.9800
1.070
0.9800
1.070
1,644,738
+0.07(+7.30%)
Oct 08, 2019
0.9670
1.010
0.9600
0.9972
816,931
+0.01(+1.00%)
Oct 07, 2019
0.9789
1.030
0.9562
0.9873
1,214,162
+0.01(+0.88%)
Oct 04, 2019
0.9500
0.9850
0.9430
0.9787
450,200
+0.02(+1.86%)
Oct 03, 2019
0.9655
0.9779
0.9400
0.9608
280,411
+0.02(+1.66%)
Oct 02, 2019
0.9700
1.000
0.9400
0.9451
838,914
-0.02(-2.15%)
Oct 01, 2019
0.9910
1.000
0.9659
0.9659
456,536
-0.01(-0.92%)
Sep 30, 2019
0.9800
0.9949
0.9700
0.9749
412,623
+0.00(+0.51%)
Sep 27, 2019
0.9800
1.000
0.9700
0.9700
298,100
-0.00(-0.09%)
Sep 26, 2019
1.000
1.020
0.9700
0.9709
343,286
-0.03(-2.64%)
Sep 25, 2019
0.9700
1.000
0.9576
0.9972
637,195
+0.03(+2.73%)
Sep 24, 2019
0.9750
0.9945
0.9528
0.9707
450,625
-0.01(-1.10%)
Sep 23, 2019
0.9833
0.9975
0.9712
0.9815
320,948
-0.00(-0.17%)
Sep 20, 2019
0.9800
1.000
0.9700
0.9832
694,000
+0.01(+0.92%)
Sep 19, 2019
0.9900
1.000
0.9610
0.9742
374,712
+0.01(+0.95%)
Sep 18, 2019
1.010
1.020
0.9612
0.9650
573,931
-0.04(-3.50%)
Sep 17, 2019
0.9800
1.010
0.9651
1.000
460,554
+0.02(+2.21%)
Sep 16, 2019
1.030
1.040
0.9683
0.9784
888,541
-0.04(-4.08%)
Sep 13, 2019
0.9947
1.030
0.9893
1.020
788,400
+0.04(+4.02%)
Sep 12, 2019
0.9900
1.010
0.9611
0.9806
716,665
-0.03(-2.91%)
Sep 11, 2019
0.9712
1.010
0.9612
1.010
730,457
+0.04(+4.11%)
Sep 10, 2019
0.9500
0.9775
0.9467
0.9701
625,144
+0.02(+2.41%)
Sep 09, 2019
1.010
1.020
0.9440
0.9473
772,574
-0.05(-5.27%)
Sep 06, 2019
0.9600
1.040
0.9510
1.000
2,053,200
+0.03(+2.85%)
Sep 05, 2019
0.9553
0.9800
0.9306
0.9723
547,210
+0.02(+1.86%)
Sep 04, 2019
0.9700
0.9900
0.9406
0.9545
479,060
-0.00(-0.41%)
Sep 03, 2019
0.9499
1.010
0.9220
0.9584
1,724,241
+0.02(+2.29%)
Aug 30, 2019
0.9400
0.9500
0.9081
0.9369
754,900
+0.01(+1.52%)
Aug 29, 2019
0.9102
0.9598
0.8954
0.9229
523,316
+0.01(+0.70%)
Aug 28, 2019
0.8700
0.9184
0.8662
0.9165
781,698
+0.03(+3.31%)
Aug 27, 2019
0.8900
0.9000
0.8677
0.8871
850,831
-0.00(-0.31%)
Aug 26, 2019
0.9000
0.9164
0.8600
0.8899
765,526
+0.01(+0.64%)
Aug 23, 2019
0.9000
0.9098
0.8600
0.8842
1,336,600
-0.01(-0.65%)
Aug 22, 2019
0.9400
0.9662
0.8900
0.8900
576,503
-0.03(-3.74%)
Aug 21, 2019
0.9600
0.9600
0.9212
0.9246
481,620
-0.02(-2.06%)
Aug 20, 2019
0.9100
0.9543
0.8837
0.9440
1,417,130
+0.06(+6.71%)
Aug 19, 2019
0.8700
0.9000
0.8602
0.8846
759,594
+0.01(+1.67%)
Aug 16, 2019
0.8900
0.9072
0.8302
0.8701
1,336,000
+0.00(+0.00%)
Aug 15, 2019
0.9200
0.9500
0.8621
0.8701
881,118
-0.06(-6.12%)
Aug 14, 2019
0.9400
0.9700
0.9020
0.9268
1,433,446
-0.01(-0.99%)
Aug 13, 2019
0.9100
0.9400
0.8911
0.9361
557,534
+0.03(+3.44%)
Aug 12, 2019
0.9200
0.9200
0.8862
0.9050
899,515
-0.01(-1.59%)
Aug 09, 2019
0.9315
0.9428
0.9066
0.9196
671,900
-0.01(-1.12%)
Aug 08, 2019
0.8700
0.9500
0.8697
0.9300
1,325,104
+0.06(+6.91%)
Aug 07, 2019
0.9101
0.9106
0.8600
0.8699
1,780,996
-0.04(-4.42%)
Aug 06, 2019
0.9490
0.9490
0.8918
0.9101
1,889,246
-0.01(-1.39%)
Aug 05, 2019
0.9500
0.9600
0.9200
0.9229
1,100,070
-0.01(-1.48%)
Aug 02, 2019
0.9600
0.9800
0.9300
0.9368
1,549,900
-0.02(-2.42%)
Aug 01, 2019
0.9700
0.9992
0.9600
0.9600
1,211,375
-0.03(-3.07%)
Jul 31, 2019
0.9800
1.020
0.9600
0.9904
2,143,589
+0.03(+3.17%)
Jul 30, 2019
0.9560
0.9800
0.9150
0.9600
1,358,640
+0.02(+1.90%)
Jul 29, 2019
0.9800
0.9802
0.9300
0.9421
1,855,449
-0.02(-1.99%)
Jul 26, 2019
0.9450
0.9849
0.9200
0.9612
2,136,700
+0.04(+4.30%)
Jul 25, 2019
0.9600
0.9685
0.9204
0.9216
1,784,227
-0.04(-4.61%)
Jul 24, 2019
1.010
1.010
0.9500
0.9661
1,450,505
-0.02(-2.02%)
Jul 23, 2019
1.010
1.020
0.9800
0.9860
2,177,330
-0.04(-4.27%)
Jul 22, 2019
1.060
1.080
1.020
1.030
1,297,142
-0.03(-2.83%)
Jul 19, 2019
1.010
1.085
1.010
1.060
1,912,200
+0.03(+2.91%)
Jul 18, 2019
1.100
1.110
1.000
1.030
2,939,410
-0.07(-6.36%)
Jul 17, 2019
1.130
1.140
1.080
1.100
1,654,665
-0.01(-0.90%)
Jul 16, 2019
1.140
1.145
1.080
1.110
2,643,328
-0.03(-2.63%)
Jul 15, 2019
1.200
1.210
1.080
1.140
5,706,253
+0.07(+6.54%)
Jul 12, 2019
1.440
1.450
0.9100
1.070
15,813,200
-0.37(-25.69%)
Jul 11, 2019
1.460
1.470
1.410
1.440
1,085,906
+0.01(+0.70%)
Jul 10, 2019
1.430
1.480
1.406
1.430
1,939,688
+0.02(+1.42%)
Jul 09, 2019
1.340
1.435
1.310
1.410
2,251,028
+0.09(+6.82%)
Jul 08, 2019
1.350
1.360
1.300
1.320
1,851,703
-0.02(-1.49%)
Jul 05, 2019
1.360
1.390
1.320
1.340
1,279,800
+0.00(+0.00%)
Jul 03, 2019
1.340
1.370
1.340
1.340
722,700
+0.03(+2.29%)
Jul 02, 2019
1.360
1.369
1.310
1.310
1,169,860
-0.05(-3.68%)
Jul 01, 2019
1.400
1.410
1.350
1.360
841,541
-0.01(-0.73%)
Jun 28, 2019
1.340
1.400
1.320
1.370
4,243,300
+0.03(+2.24%)
Jun 27, 2019
1.310
1.345
1.300
1.340
1,159,213
+0.04(+3.08%)
Jun 26, 2019
1.330
1.350
1.300
1.300
766,213
-0.02(-1.52%)
Jun 25, 2019
1.340
1.350
1.310
1.320
1,251,484
+0.00(+0.00%)
Jun 24, 2019
1.370
1.370
1.320
1.320
718,526
-0.04(-2.94%)
Jun 21, 2019
1.340
1.370
1.310
1.360
2,323,500
+0.02(+1.49%)
Jun 20, 2019
1.300
1.355
1.300
1.340
2,510,463
+0.04(+3.08%)
Jun 19, 2019
1.290
1.330
1.280
1.300
1,118,755
+0.00(+0.00%)
Jun 18, 2019
1.290
1.310
1.280
1.300
1,173,903
+0.00(+0.00%)
Jun 17, 2019
1.330
1.350
1.290
1.300
959,964
-0.04(-2.99%)
Jun 14, 2019
1.300
1.350
1.290
1.340
1,147,100
+0.03(+2.29%)
Jun 13, 2019
1.290
1.330
1.290
1.310
1,144,252
+0.01(+0.77%)
Jun 12, 2019
1.320
1.320
1.290
1.300
462,426
-0.01(-0.76%)
Jun 11, 2019
1.300
1.310
1.290
1.310
690,126
+0.01(+0.77%)
Jun 10, 2019
1.300
1.320
1.280
1.300
594,444
+0.01(+0.78%)
Jun 07, 2019
1.310
1.330
1.280
1.290
820,400
+0.00(+0.00%)
Jun 06, 2019
1.320
1.330
1.270
1.290
1,275,839
-0.04(-3.01%)
Jun 05, 2019
1.350
1.350
1.310
1.330
931,964
-0.02(-1.48%)
Jun 04, 2019
1.360
1.360
1.330
1.350
983,558
+0.00(+0.00%)
Jun 03, 2019
1.360
1.370
1.340
1.350
1,175,820
+0.00(+0.00%)
May 31, 2019
1.340
1.360
1.300
1.350
957,300
+0.01(+0.75%)
May 30, 2019
1.340
1.350
1.280
1.340
695,664
+0.02(+1.52%)
May 29, 2019
1.300
1.360
1.260
1.320
907,819
+0.02(+1.54%)
May 28, 2019
1.380
1.380
1.290
1.300
1,035,796
-0.04(-2.99%)
May 24, 2019
1.310
1.370
1.310
1.340
1,251,200
+0.02(+1.52%)
May 23, 2019
1.320
1.340
1.300
1.320
561,761
-0.01(-0.75%)
May 22, 2019
1.370
1.380
1.300
1.330
1,049,902
-0.04(-2.92%)
May 21, 2019
1.360
1.390
1.340
1.370
801,169
+0.01(+0.74%)
May 20, 2019
1.360
1.400
1.350
1.360
837,375
-0.04(-2.86%)
May 17, 2019
1.410
1.420
1.380
1.400
1,146,600
-0.01(-0.71%)
May 16, 2019
1.400
1.420
1.380
1.410
981,850
+0.02(+1.44%)
May 15, 2019
1.390
1.420
1.370
1.390
1,319,555
+0.00(+0.00%)
May 14, 2019
1.380
1.390
1.350
1.390
972,994
+0.03(+2.21%)
May 13, 2019
1.400
1.400
1.350
1.360
1,127,159
-0.02(-1.45%)
May 10, 2019
1.380
1.400
1.360
1.380
767,500
+0.00(+0.00%)
May 09, 2019
1.410
1.430
1.360
1.380
1,298,135
-0.05(-3.50%)
May 08, 2019
1.440
1.470
1.410
1.430
677,512
+0.02(+1.42%)
May 07, 2019
1.460
1.460
1.410
1.410
767,462
-0.04(-2.76%)
May 06, 2019
1.400
1.460
1.400
1.450
1,012,481
-0.01(-0.68%)
May 03, 2019
1.400
1.480
1.400
1.460
744,900
+0.06(+4.29%)
May 02, 2019
1.430
1.440
1.382
1.400
704,547
-0.04(-2.78%)
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.