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
)
7.320
-0.030 (-0.41%)
Streaming Delayed Price
Updated: 3:59 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, 2024
6.600
6.600
6.530
6.540
154,446
-0.04(-0.61%)
Apr 29, 2024
6.570
6.630
6.570
6.580
201,409
+0.07(+1.08%)
Apr 26, 2024
6.506
6.530
6.482
6.510
253,790
+0.03(+0.46%)
Apr 25, 2024
6.390
6.490
6.350
6.480
306,591
+0.00(+0.00%)
Apr 24, 2024
6.440
6.480
6.424
6.480
244,087
-0.03(-0.46%)
Apr 23, 2024
6.450
6.530
6.450
6.510
231,760
+0.10(+1.56%)
Apr 22, 2024
6.340
6.420
6.330
6.410
217,669
+0.13(+2.07%)
Apr 19, 2024
6.280
6.310
6.260
6.280
208,161
+0.10(+1.62%)
Apr 18, 2024
6.160
6.220
6.160
6.180
541,846
+0.05(+0.82%)
Apr 17, 2024
6.145
6.160
6.080
6.130
542,334
+0.03(+0.49%)
Apr 16, 2024
6.160
6.160
6.090
6.100
1,855,096
-0.01(-0.16%)
Apr 15, 2024
6.220
6.230
6.110
6.110
1,114,567
-0.07(-1.13%)
Apr 12, 2024
6.190
6.240
6.160
6.180
814,530
+0.09(+1.48%)
Apr 11, 2024
6.140
6.160
6.040
6.090
456,950
+0.03(+0.50%)
Apr 10, 2024
6.140
6.140
6.040
6.060
559,266
-0.25(-3.96%)
Apr 09, 2024
6.370
6.391
6.237
6.310
345,699
-0.04(-0.63%)
Apr 08, 2024
6.340
6.380
6.340
6.350
613,952
+0.00(+0.00%)
Apr 05, 2024
6.390
6.390
6.320
6.350
663,081
-0.12(-1.85%)
Apr 04, 2024
6.550
6.550
6.450
6.470
509,420
+0.03(+0.42%)
Apr 03, 2024
6.420
6.450
6.385
6.443
137,021
+0.04(+0.67%)
Apr 02, 2024
6.470
6.470
6.380
6.400
219,809
-0.13(-1.99%)
Apr 01, 2024
6.550
6.635
6.500
6.530
311,793
-0.03(-0.46%)
Mar 28, 2024
6.580
6.600
6.540
6.560
298,309
-0.10(-1.50%)
Mar 27, 2024
6.560
6.660
6.560
6.660
230,728
+0.13(+1.99%)
Mar 26, 2024
6.600
6.620
6.530
6.530
229,790
+0.01(+0.15%)
Mar 25, 2024
6.560
6.560
6.510
6.520
433,887
+0.00(+0.00%)
Mar 22, 2024
6.570
6.580
6.520
6.520
486,924
-0.10(-1.51%)
Mar 21, 2024
6.570
6.630
6.537
6.620
295,929
-0.01(-0.15%)
Mar 20, 2024
6.610
6.640
6.550
6.630
180,701
+0.09(+1.38%)
Mar 19, 2024
6.534
6.570
6.530
6.540
230,976
-0.01(-0.15%)
Mar 18, 2024
6.570
6.570
6.540
6.550
184,939
-0.11(-1.64%)
Mar 15, 2024
6.670
6.700
6.620
6.659
169,171
+0.05(+0.74%)
Mar 14, 2024
6.710
6.720
6.600
6.610
185,465
-0.11(-1.64%)
Mar 13, 2024
6.740
6.790
6.720
6.720
127,306
+0.02(+0.30%)
Mar 12, 2024
6.680
6.710
6.660
6.700
127,544
-0.01(-0.15%)
Mar 11, 2024
6.730
6.730
6.655
6.710
129,787
+0.06(+0.90%)
Mar 08, 2024
6.680
6.705
6.630
6.650
238,585
-0.05(-0.75%)
Mar 07, 2024
6.660
6.700
6.640
6.700
162,946
+0.09(+1.36%)
Mar 06, 2024
6.614
6.640
6.590
6.610
210,249
+0.13(+2.01%)
Mar 05, 2024
6.470
6.520
6.460
6.480
2,163,506
+0.11(+1.73%)
Mar 04, 2024
6.327
6.370
6.320
6.370
201,289
+0.03(+0.47%)
Mar 01, 2024
6.324
6.360
6.291
6.340
156,647
+0.03(+0.48%)
Feb 29, 2024
6.340
6.360
6.290
6.310
478,828
+0.04(+0.64%)
Feb 28, 2024
6.270
6.320
6.260
6.270
271,141
-0.15(-2.34%)
Feb 27, 2024
6.350
6.420
6.350
6.420
269,889
+0.08(+1.26%)
Feb 26, 2024
6.370
6.370
6.320
6.340
235,599
-0.06(-0.94%)
Feb 23, 2024
6.390
6.410
6.370
6.400
313,042
+0.02(+0.31%)
Feb 22, 2024
6.370
6.400
6.330
6.380
335,166
-0.01(-0.16%)
Feb 21, 2024
6.370
6.400
6.370
6.390
563,093
+0.09(+1.43%)
Feb 20, 2024
6.330
6.363
6.290
6.300
419,836
+0.05(+0.80%)
Feb 16, 2024
6.260
6.290
6.230
6.250
189,075
-0.11(-1.73%)
Feb 15, 2024
6.290
6.360
6.290
6.360
168,620
+0.06(+0.95%)
Feb 14, 2024
6.270
6.320
6.268
6.300
156,973
+0.04(+0.64%)
Feb 13, 2024
6.300
6.300
6.230
6.260
688,719
-0.06(-0.95%)
Feb 12, 2024
6.330
6.340
6.300
6.320
195,580
+0.00(+0.00%)
Feb 09, 2024
6.310
6.320
6.270
6.320
276,491
-0.06(-0.94%)
Feb 08, 2024
6.380
6.380
6.350
6.380
180,800
-0.09(-1.39%)
Feb 07, 2024
6.460
6.482
6.410
6.470
260,024
-0.01(-0.15%)
Feb 06, 2024
6.440
6.510
6.418
6.480
218,526
-0.06(-0.92%)
Feb 05, 2024
6.550
6.560
6.500
6.540
402,640
-0.12(-1.80%)
Feb 02, 2024
6.660
6.670
6.600
6.660
142,239
-0.07(-1.04%)
Feb 01, 2024
6.640
6.730
6.640
6.730
163,421
-0.03(-0.44%)
Jan 31, 2024
6.810
6.855
6.760
6.760
100,872
+0.00(+0.00%)
Jan 30, 2024
6.710
6.760
6.710
6.760
158,242
+0.03(+0.45%)
Jan 29, 2024
6.600
6.730
6.600
6.730
244,559
-0.04(-0.59%)
Jan 26, 2024
6.760
6.820
6.750
6.770
216,999
-0.05(-0.73%)
Jan 25, 2024
6.800
6.840
6.740
6.820
185,016
+0.00(+0.00%)
Jan 24, 2024
6.940
6.940
6.800
6.820
244,639
-0.05(-0.73%)
Jan 23, 2024
6.790
6.870
6.790
6.870
223,261
-0.03(-0.43%)
Jan 22, 2024
6.850
6.940
6.850
6.900
197,284
-0.33(-4.51%)
Jan 19, 2024
7.195
7.250
7.120
7.226
164,656
+0.08(+1.06%)
Jan 18, 2024
7.200
7.200
7.100
7.150
145,885
-0.03(-0.42%)
Jan 17, 2024
7.130
7.200
7.100
7.180
194,098
-0.09(-1.24%)
Jan 16, 2024
7.250
7.310
7.220
7.270
194,651
-0.11(-1.49%)
Jan 12, 2024
7.370
7.400
7.360
7.380
192,860
+0.11(+1.51%)
Jan 11, 2024
7.310
7.320
7.230
7.270
217,854
-0.07(-0.97%)
Jan 10, 2024
7.300
7.360
7.300
7.341
104,471
+0.07(+0.98%)
Jan 09, 2024
7.260
7.290
7.240
7.270
249,456
-0.03(-0.41%)
Jan 08, 2024
7.290
7.320
7.280
7.300
239,385
+0.05(+0.69%)
Jan 05, 2024
7.240
7.300
7.230
7.250
1,006,826
-0.04(-0.48%)
Jan 04, 2024
7.260
7.339
7.260
7.285
336,430
+0.09(+1.32%)
Jan 03, 2024
7.200
7.200
7.140
7.190
414,712
-0.10(-1.37%)
Jan 02, 2024
7.320
7.330
7.280
7.290
263,199
-0.10(-1.42%)
Dec 29, 2023
7.380
7.420
7.380
7.395
207,866
+0.00(+0.07%)
Dec 28, 2023
7.400
7.430
7.370
7.390
435,691
-0.01(-0.14%)
Dec 27, 2023
7.400
7.420
7.377
7.400
241,466
-0.01(-0.13%)
Dec 26, 2023
7.230
7.410
7.230
7.410
106,727
+0.08(+1.09%)
Dec 22, 2023
7.350
7.370
7.310
7.330
162,995
+0.00(+0.00%)
Dec 21, 2023
7.280
7.330
7.260
7.330
170,728
+0.13(+1.81%)
Dec 20, 2023
7.230
7.290
7.180
7.200
647,349
-0.13(-1.77%)
Dec 19, 2023
7.280
7.330
7.280
7.330
131,409
+0.11(+1.52%)
Dec 18, 2023
7.240
7.250
7.190
7.220
582,173
+0.00(+0.00%)
Dec 15, 2023
7.210
7.245
7.180
7.220
117,253
-0.13(-1.77%)
Dec 14, 2023
7.330
7.370
7.310
7.350
243,024
+0.13(+1.80%)
Dec 13, 2023
7.060
7.230
7.060
7.220
242,758
+0.20(+2.85%)
Dec 12, 2023
6.990
7.025
6.990
7.020
180,930
+0.06(+0.86%)
Dec 11, 2023
6.930
6.990
6.930
6.960
157,567
-0.04(-0.57%)
Dec 08, 2023
7.000
7.050
6.990
7.000
221,170
-0.02(-0.28%)
Dec 07, 2023
7.000
7.030
6.970
7.020
125,378
+0.04(+0.57%)
Dec 06, 2023
7.020
7.030
6.980
6.980
121,598
-0.03(-0.43%)
Dec 05, 2023
7.020
7.060
7.000
7.010
191,656
-0.04(-0.57%)
Dec 04, 2023
7.030
7.050
6.991
7.050
428,295
+0.01(+0.14%)
Dec 01, 2023
7.020
7.040
7.009
7.040
810,443
+0.04(+0.50%)
Nov 30, 2023
7.010
7.040
6.990
7.005
553,966
+0.02(+0.36%)
Nov 29, 2023
7.030
7.035
6.980
6.980
244,020
-0.04(-0.57%)
Nov 28, 2023
6.990
7.042
6.980
7.020
597,602
+0.02(+0.29%)
Nov 27, 2023
7.000
7.029
6.980
7.000
148,389
+0.02(+0.29%)
Nov 24, 2023
6.960
6.980
6.930
6.980
89,122
+0.05(+0.72%)
Nov 22, 2023
6.880
6.930
6.863
6.930
235,826
-0.01(-0.19%)
Nov 21, 2023
7.030
7.040
6.940
6.944
207,241
-0.10(-1.37%)
Nov 20, 2023
7.030
7.070
7.010
7.040
227,798
+0.09(+1.37%)
Nov 17, 2023
6.910
6.950
6.900
6.945
274,287
-0.01(-0.22%)
Nov 16, 2023
6.800
6.970
6.775
6.960
535,512
+0.25(+3.73%)
Nov 15, 2023
6.730
6.750
6.710
6.710
273,466
-0.09(-1.32%)
Nov 14, 2023
6.730
6.800
6.730
6.800
159,479
+0.23(+3.50%)
Nov 13, 2023
6.550
6.590
6.540
6.570
157,460
+0.06(+0.84%)
Nov 10, 2023
6.450
6.563
6.410
6.515
168,700
+0.02(+0.39%)
Nov 09, 2023
6.520
6.560
6.470
6.490
146,157
+0.02(+0.31%)
Nov 08, 2023
6.460
6.500
6.450
6.470
203,526
-0.11(-1.67%)
Nov 07, 2023
6.500
6.700
6.450
6.580
428,383
+0.06(+0.92%)
Nov 06, 2023
6.550
6.580
6.510
6.520
242,893
-0.02(-0.31%)
Nov 03, 2023
6.600
6.600
6.520
6.540
287,368
+0.08(+1.25%)
Nov 02, 2023
6.440
6.490
6.400
6.460
1,077,939
+0.10(+1.56%)
Nov 01, 2023
6.300
6.360
6.280
6.360
196,996
+0.08(+1.27%)
Oct 31, 2023
6.260
6.310
6.240
6.280
561,457
+0.09(+1.45%)
Oct 30, 2023
6.180
6.230
6.160
6.190
368,652
+0.20(+3.34%)
Oct 27, 2023
6.090
6.090
5.980
5.990
160,187
-0.03(-0.50%)
Oct 26, 2023
6.050
6.070
6.000
6.020
271,395
+0.03(+0.50%)
Oct 25, 2023
5.991
6.060
5.980
5.990
127,006
-0.07(-1.16%)
Oct 24, 2023
6.030
6.090
6.030
6.060
371,242
+0.09(+1.51%)
Oct 23, 2023
5.913
6.030
5.913
5.970
332,182
+0.07(+1.19%)
Oct 20, 2023
5.930
5.960
5.900
5.900
216,268
-0.03(-0.50%)
Oct 19, 2023
5.940
6.000
5.910
5.929
291,185
-0.03(-0.51%)
Oct 18, 2023
6.020
6.020
5.930
5.960
140,170
-0.06(-1.00%)
Oct 17, 2023
5.980
6.060
5.980
6.020
360,259
-0.02(-0.31%)
Oct 16, 2023
5.990
6.040
5.980
6.039
285,539
+0.10(+1.67%)
Oct 13, 2023
6.020
6.032
5.920
5.940
562,600
-0.06(-1.00%)
Oct 12, 2023
6.080
6.080
5.960
6.000
491,199
-0.11(-1.80%)
Oct 11, 2023
6.090
6.130
6.060
6.110
569,028
+0.12(+2.00%)
Oct 10, 2023
5.960
6.030
5.960
5.990
287,189
+0.10(+1.70%)
Oct 09, 2023
5.810
5.920
5.810
5.890
207,716
-0.04(-0.67%)
Oct 06, 2023
5.785
5.950
5.708
5.930
306,690
+0.08(+1.37%)
Oct 05, 2023
5.830
5.850
5.790
5.850
238,913
+0.02(+0.34%)
Oct 04, 2023
5.870
5.870
5.740
5.830
285,504
+0.07(+1.22%)
Oct 03, 2023
5.740
5.770
5.690
5.760
564,763
-0.10(-1.71%)
Oct 02, 2023
5.971
6.007
5.850
5.860
350,259
-0.23(-3.78%)
Sep 29, 2023
6.144
6.160
6.060
6.090
357,158
+0.03(+0.50%)
Sep 28, 2023
6.070
6.090
6.027
6.060
343,219
-0.03(-0.49%)
Sep 27, 2023
6.150
6.150
6.050
6.090
290,532
-0.10(-1.62%)
Sep 26, 2023
6.240
6.260
6.180
6.190
158,983
-0.10(-1.59%)
Sep 25, 2023
6.230
6.300
6.270
6.290
234,175
-0.10(-1.56%)
Sep 22, 2023
6.370
6.430
6.340
6.390
557,126
-0.02(-0.31%)
Sep 21, 2023
6.460
6.460
6.400
6.410
239,525
-0.19(-2.88%)
Sep 20, 2023
6.670
6.690
6.590
6.600
228,774
+0.02(+0.30%)
Sep 19, 2023
6.610
6.630
6.560
6.580
156,206
-0.01(-0.20%)
Sep 18, 2023
6.640
6.640
6.575
6.593
89,338
-0.04(-0.55%)
Sep 15, 2023
6.640
6.671
6.620
6.630
833,470
-0.05(-0.75%)
Sep 14, 2023
6.670
6.700
6.630
6.680
902,851
+0.16(+2.45%)
Sep 13, 2023
6.520
6.540
6.500
6.520
112,692
-0.06(-0.91%)
Sep 12, 2023
6.550
6.620
6.550
6.580
181,725
-0.04(-0.60%)
Sep 11, 2023
6.630
6.650
6.591
6.620
76,887
+0.03(+0.46%)
Sep 08, 2023
6.550
6.630
6.550
6.590
126,910
+0.00(+0.00%)
Sep 07, 2023
6.580
6.600
6.564
6.590
138,935
+0.10(+1.54%)
Sep 06, 2023
6.530
6.550
6.460
6.490
192,014
-0.02(-0.31%)
Sep 05, 2023
6.570
6.580
6.505
6.510
226,793
-0.06(-0.91%)
Sep 01, 2023
6.690
6.720
6.570
6.570
92,465
-0.09(-1.43%)
Aug 31, 2023
6.720
6.730
6.650
6.665
105,247
+0.03(+0.38%)
Aug 30, 2023
6.700
6.746
6.620
6.640
234,475
-0.07(-1.04%)
Aug 29, 2023
6.610
6.730
6.610
6.710
140,027
+0.14(+2.13%)
Aug 28, 2023
6.570
6.610
6.550
6.570
310,317
+0.00(+0.00%)
Aug 25, 2023
6.540
6.590
6.510
6.570
420,067
+0.06(+0.92%)
Aug 24, 2023
6.550
6.579
6.490
6.510
99,050
-0.04(-0.61%)
Aug 23, 2023
6.540
6.560
6.510
6.550
101,555
+0.10(+1.55%)
Aug 22, 2023
6.450
6.470
6.420
6.450
363,897
+0.01(+0.16%)
Aug 21, 2023
6.450
6.450
6.380
6.440
220,563
+0.05(+0.78%)
Aug 18, 2023
6.360
6.400
6.340
6.390
386,501
+0.06(+0.99%)
Aug 17, 2023
6.360
6.380
6.290
6.327
1,520,069
-0.03(-0.51%)
Aug 16, 2023
6.470
6.475
6.360
6.360
1,134,893
-0.11(-1.70%)
Aug 15, 2023
6.600
6.600
6.420
6.470
139,490
-0.09(-1.37%)
Aug 14, 2023
6.520
6.579
6.510
6.560
352,714
+0.05(+0.73%)
Aug 11, 2023
6.550
6.580
6.500
6.513
136,964
-0.10(-1.45%)
Aug 10, 2023
6.630
6.670
6.600
6.609
117,309
+0.05(+0.74%)
Aug 09, 2023
6.500
6.580
6.500
6.560
286,638
+0.05(+0.77%)
Aug 08, 2023
6.410
6.510
6.410
6.510
232,828
+0.03(+0.46%)
Aug 07, 2023
6.470
6.500
6.435
6.480
123,150
+0.03(+0.47%)
Aug 04, 2023
6.510
6.550
6.430
6.450
136,021
-0.08(-1.23%)
Aug 03, 2023
6.530
6.540
6.490
6.530
136,595
-0.05(-0.76%)
Aug 02, 2023
6.660
6.670
6.571
6.580
196,816
-0.19(-2.81%)
Aug 01, 2023
6.780
6.805
6.740
6.770
170,938
-0.06(-0.95%)
Jul 31, 2023
6.900
6.920
6.820
6.835
91,480
-0.01(-0.08%)
Jul 28, 2023
6.858
6.910
6.820
6.840
387,844
-0.02(-0.29%)
Jul 27, 2023
6.900
6.920
6.820
6.860
203,392
-0.12(-1.72%)
Jul 26, 2023
6.760
6.980
6.660
6.980
149,856
+0.21(+3.10%)
Jul 25, 2023
6.700
6.820
6.700
6.770
115,300
-0.02(-0.29%)
Jul 24, 2023
6.810
6.845
6.780
6.790
144,164
-0.24(-3.41%)
Jul 21, 2023
7.040
7.050
7.000
7.030
128,921
+0.02(+0.29%)
Jul 20, 2023
6.990
7.020
6.930
7.010
149,802
-0.01(-0.14%)
Jul 19, 2023
6.980
7.020
6.940
7.020
154,929
+0.04(+0.57%)
Jul 18, 2023
6.990
7.010
6.940
6.980
116,729
+0.02(+0.29%)
Jul 17, 2023
6.950
6.980
6.920
6.960
259,746
+0.03(+0.44%)
Jul 14, 2023
6.980
6.980
6.920
6.929
382,295
-0.09(-1.29%)
Jul 13, 2023
7.020
7.050
6.990
7.020
2,466,039
+0.15(+2.18%)
Jul 12, 2023
6.780
6.910
6.780
6.870
160,085
+0.18(+2.69%)
Jul 11, 2023
6.660
6.710
6.640
6.690
217,844
+0.05(+0.75%)
Jul 10, 2023
6.667
6.670
6.610
6.640
142,631
+0.02(+0.30%)
Jul 07, 2023
6.580
6.670
6.570
6.620
101,063
+0.09(+1.38%)
Jul 06, 2023
6.583
6.590
6.500
6.530
162,938
-0.19(-2.83%)
Jul 05, 2023
6.750
6.770
6.680
6.720
316,904
-0.05(-0.74%)
Jul 03, 2023
6.760
6.790
6.740
6.770
69,112
+0.08(+1.20%)
Jun 30, 2023
6.690
6.720
6.670
6.690
292,333
+0.07(+1.06%)
Jun 29, 2023
6.570
6.650
6.560
6.620
140,720
-0.03(-0.45%)
Jun 28, 2023
6.670
6.689
6.640
6.650
158,633
-0.05(-0.75%)
Jun 27, 2023
6.660
6.700
6.660
6.700
133,730
+0.11(+1.67%)
Jun 26, 2023
6.570
6.600
6.550
6.590
175,408
+0.06(+0.92%)
Jun 23, 2023
6.540
6.580
6.510
6.530
163,883
-0.05(-0.76%)
Jun 22, 2023
6.590
6.610
6.550
6.580
249,403
-0.02(-0.30%)
Jun 21, 2023
6.540
6.600
6.510
6.600
234,725
-0.01(-0.15%)
Jun 20, 2023
6.605
6.620
6.580
6.610
230,789
-0.02(-0.30%)
Jun 16, 2023
6.640
6.660
6.600
6.630
109,123
-0.01(-0.15%)
Jun 15, 2023
6.600
6.660
6.580
6.640
174,211
-0.02(-0.30%)
May 08, 2023
6.680
6.710
6.650
6.660
283,816
-0.09(-1.33%)
May 05, 2023
6.660
6.750
6.660
6.750
288,193
+0.09(+1.35%)
May 04, 2023
6.640
6.670
6.583
6.660
1,145,793
-0.08(-1.11%)
May 03, 2023
6.670
6.810
6.660
6.735
79,876
+0.04(+0.52%)
May 02, 2023
6.688
6.700
6.610
6.700
206,995
-0.05(-0.74%)
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.