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
Golden Minerals Company
(NY:
AUMN
)
0.4600
+0.0080 (+1.77%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
May 29, 2020
8.350
8.750
8.350
8.520
48,792
+0.52(+6.50%)
May 28, 2020
8.250
8.250
7.750
8.000
46,881
+0.06(+0.72%)
May 27, 2020
8.200
8.762
7.775
7.942
58,455
-0.27(-3.26%)
May 26, 2020
8.750
8.825
8.125
8.210
71,401
-0.26(-3.13%)
May 22, 2020
8.000
8.500
8.000
8.475
36,260
+0.52(+6.57%)
May 21, 2020
8.248
8.250
7.750
7.952
58,939
-0.37(-4.42%)
May 20, 2020
8.000
8.492
7.820
8.320
72,680
+0.70(+9.19%)
May 19, 2020
7.388
7.872
7.000
7.620
74,582
+0.50(+6.95%)
May 18, 2020
7.500
7.500
6.875
7.125
81,006
+0.48(+7.26%)
May 15, 2020
6.000
6.750
5.978
6.643
135,512
+0.77(+13.06%)
May 14, 2020
5.750
5.978
5.475
5.875
69,306
+0.12(+2.17%)
May 13, 2020
5.750
5.750
5.250
5.750
64,976
+0.18(+3.19%)
May 12, 2020
5.500
5.655
5.450
5.572
53,080
+0.20(+3.67%)
May 11, 2020
5.700
5.800
5.375
5.375
40,159
-0.13(-2.36%)
May 08, 2020
5.700
5.700
5.438
5.505
34,824
+0.04(+0.64%)
May 07, 2020
5.500
5.750
5.275
5.470
64,356
-0.16(-2.76%)
May 06, 2020
5.500
5.625
5.275
5.625
38,839
+0.05(+0.90%)
May 05, 2020
5.700
5.700
5.317
5.575
40,489
+0.00(+0.00%)
May 04, 2020
5.575
5.787
5.362
5.575
41,851
+0.00(+0.00%)
May 01, 2020
5.500
5.750
5.500
5.575
46,116
-0.23(-4.04%)
Apr 30, 2020
6.000
6.365
5.500
5.810
71,171
-0.41(-6.63%)
Apr 29, 2020
5.690
6.223
5.500
6.223
89,483
+0.69(+12.37%)
Apr 28, 2020
5.950
5.950
5.425
5.537
50,060
-0.06(-1.12%)
Apr 27, 2020
5.870
5.870
5.553
5.600
34,500
+0.03(+0.49%)
Apr 24, 2020
6.075
6.093
5.500
5.572
51,040
-0.18(-3.09%)
Apr 23, 2020
6.250
6.360
5.750
5.750
34,306
-0.31(-5.08%)
Apr 22, 2020
6.250
6.412
5.825
6.058
32,576
+0.24(+4.04%)
Apr 21, 2020
6.250
6.250
5.750
5.822
20,447
-0.27(-4.35%)
Apr 20, 2020
6.500
6.500
5.758
6.088
63,110
-0.59(-8.80%)
Apr 17, 2020
7.200
7.713
6.433
6.675
23,916
-0.53(-7.32%)
Apr 16, 2020
7.250
7.492
6.942
7.202
11,788
+0.17(+2.49%)
Apr 15, 2020
7.750
7.872
6.902
7.027
22,099
-0.72(-9.32%)
Apr 14, 2020
7.725
8.175
7.000
7.750
59,803
+0.25(+3.33%)
Apr 13, 2020
6.750
7.713
6.312
7.500
46,035
+1.14(+17.97%)
Apr 09, 2020
6.325
6.562
6.263
6.357
15,860
+0.11(+1.72%)
Apr 08, 2020
6.250
6.375
6.098
6.250
2,910
+0.16(+2.59%)
Apr 07, 2020
6.500
6.500
6.093
6.093
8,501
-0.21(-3.26%)
Apr 06, 2020
6.500
6.500
6.043
6.298
15,364
-0.02(-0.40%)
Apr 03, 2020
6.375
6.500
6.048
6.322
8,376
+0.14(+2.22%)
Apr 02, 2020
5.750
6.375
5.450
6.185
23,485
+0.80(+14.86%)
Apr 01, 2020
5.237
5.555
5.237
5.385
8,575
+0.13(+2.52%)
Mar 31, 2020
5.220
5.500
5.128
5.253
9,665
+0.03(+0.53%)
Mar 30, 2020
5.550
5.772
5.220
5.225
15,896
-0.62(-10.68%)
Mar 27, 2020
6.247
6.247
5.670
5.850
11,680
-0.07(-1.10%)
Mar 26, 2020
6.500
6.500
5.497
5.915
27,929
+0.42(+7.55%)
Mar 25, 2020
5.750
6.000
5.220
5.500
19,888
+0.03(+0.46%)
Mar 24, 2020
5.375
5.555
5.250
5.475
21,124
+0.65(+13.47%)
Mar 23, 2020
4.750
5.500
4.500
4.825
18,226
-0.05(-0.97%)
Mar 20, 2020
5.000
5.500
4.543
4.872
11,220
+0.00(+0.05%)
Mar 19, 2020
4.750
5.000
4.500
4.870
20,511
+0.25(+5.30%)
Mar 18, 2020
5.725
5.875
4.500
4.625
20,254
-0.97(-17.41%)
Mar 17, 2020
4.975
5.750
4.800
5.600
23,325
+0.80(+16.79%)
Mar 16, 2020
4.430
4.973
3.750
4.795
30,887
+0.37(+8.30%)
Mar 13, 2020
4.750
4.975
3.340
4.428
50,340
-0.20(-4.32%)
Mar 12, 2020
5.125
5.452
4.500
4.628
41,647
-0.77(-14.31%)
Mar 11, 2020
5.973
5.973
5.400
5.400
6,721
-0.35(-6.13%)
Mar 10, 2020
6.000
6.000
5.725
5.753
16,009
+0.00(+0.04%)
Mar 09, 2020
6.250
6.250
5.500
5.750
17,735
-0.37(-6.05%)
Mar 06, 2020
6.625
6.750
5.750
6.120
14,608
-0.33(-5.04%)
Mar 05, 2020
6.250
6.500
6.053
6.445
6,560
+0.12(+1.86%)
Mar 04, 2020
6.805
6.805
5.800
6.327
15,872
-0.15(-2.28%)
Mar 03, 2020
7.000
7.000
6.475
6.475
30,731
+0.05(+0.86%)
Mar 02, 2020
6.225
6.500
5.850
6.420
32,014
+1.45(+29.11%)
Feb 28, 2020
6.000
6.275
4.973
4.973
72,264
-1.78(-26.33%)
Feb 27, 2020
7.750
7.750
6.000
6.750
35,689
-0.90(-11.74%)
Feb 26, 2020
7.855
8.207
6.690
7.647
27,569
-0.22(-2.83%)
Feb 25, 2020
7.935
8.075
7.527
7.870
24,915
-0.28(-3.44%)
Feb 24, 2020
8.750
8.875
8.075
8.150
44,587
-0.11(-1.36%)
Feb 21, 2020
7.750
8.422
7.600
8.262
32,760
+0.76(+10.17%)
Feb 20, 2020
7.500
7.750
7.250
7.500
21,062
+0.25(+3.45%)
Feb 19, 2020
7.000
7.325
6.875
7.250
28,390
+0.31(+4.50%)
Feb 18, 2020
6.478
7.000
6.478
6.938
22,386
+0.46(+7.10%)
Feb 14, 2020
6.865
6.865
6.397
6.478
5,928
-0.06(-0.96%)
Feb 13, 2020
6.125
6.615
6.125
6.540
5,291
+0.36(+5.83%)
Feb 12, 2020
6.798
6.798
6.122
6.180
8,215
-0.29(-4.56%)
Feb 11, 2020
6.575
6.598
6.370
6.475
2,141
-0.11(-1.63%)
Feb 10, 2020
6.272
6.867
6.272
6.582
8,205
+0.20(+3.17%)
Feb 07, 2020
6.850
6.850
6.275
6.380
7,416
-0.49(-7.06%)
Feb 06, 2020
6.275
6.950
6.275
6.865
16,329
+0.61(+9.75%)
Feb 05, 2020
6.275
6.312
5.900
6.255
14,906
-0.04(-0.71%)
Feb 04, 2020
6.305
6.532
6.003
6.300
16,689
-0.23(-3.52%)
Feb 03, 2020
6.550
6.633
6.188
6.530
16,897
-0.15(-2.32%)
Jan 31, 2020
6.772
6.970
6.565
6.685
5,984
-0.07(-0.96%)
Jan 30, 2020
6.750
7.000
6.500
6.750
9,851
+0.09(+1.35%)
Jan 29, 2020
7.000
7.000
6.412
6.660
15,543
-0.09(-1.33%)
Jan 28, 2020
7.000
7.000
6.750
6.750
8,000
-0.25(-3.57%)
Jan 27, 2020
7.250
7.250
7.000
7.000
8,741
+0.11(+1.63%)
Jan 24, 2020
7.003
7.372
6.750
6.888
22,612
+0.07(+1.06%)
Jan 23, 2020
7.000
7.175
6.782
6.815
9,117
-0.30(-4.25%)
Jan 22, 2020
7.138
7.360
6.960
7.117
6,078
-0.08(-1.11%)
Jan 21, 2020
7.367
7.367
6.870
7.197
8,652
-0.20(-2.64%)
Jan 17, 2020
7.500
7.750
7.003
7.393
19,348
+0.16(+2.14%)
Jan 16, 2020
7.670
8.125
7.165
7.237
17,076
-0.43(-5.64%)
Jan 15, 2020
7.565
7.875
7.565
7.670
10,943
+0.10(+1.39%)
Jan 14, 2020
7.582
7.920
7.322
7.565
11,085
-0.08(-1.11%)
Jan 13, 2020
8.125
8.248
7.543
7.650
10,644
-0.46(-5.73%)
Jan 10, 2020
7.553
8.127
7.525
8.115
12,672
+0.46(+6.08%)
Jan 09, 2020
7.875
7.945
7.500
7.650
7,647
-0.26(-3.26%)
Jan 08, 2020
7.875
8.107
7.753
7.907
6,946
-0.04(-0.53%)
Jan 07, 2020
8.125
8.125
7.782
7.950
11,734
-0.05(-0.62%)
Jan 06, 2020
8.500
8.500
7.750
8.000
23,142
+0.11(+1.39%)
Jan 03, 2020
8.250
8.750
7.875
7.890
17,880
-0.16(-2.02%)
Jan 02, 2020
8.137
8.250
7.750
8.053
11,131
+0.30(+3.90%)
Dec 31, 2019
8.250
8.500
7.750
7.750
23,424
-0.07(-0.83%)
Dec 30, 2019
8.750
9.000
7.812
7.815
28,622
-0.91(-10.40%)
Dec 27, 2019
8.700
8.973
8.250
8.723
12,080
+0.04(+0.40%)
Dec 26, 2019
8.750
8.980
8.125
8.688
21,094
+0.20(+2.36%)
Dec 24, 2019
8.625
8.750
7.872
8.488
18,820
-0.01(-0.12%)
Dec 23, 2019
8.250
8.553
7.925
8.498
27,364
+0.46(+5.79%)
Dec 20, 2019
7.750
8.033
7.590
8.033
16,432
+0.41(+5.38%)
Dec 19, 2019
7.250
7.692
7.037
7.622
11,567
+0.37(+5.14%)
Dec 18, 2019
7.250
7.500
7.250
7.250
5,967
+0.04(+0.55%)
Dec 17, 2019
7.442
7.725
7.173
7.210
9,972
-0.29(-3.87%)
Dec 16, 2019
7.000
7.500
7.000
7.500
8,089
+0.50(+7.14%)
Dec 13, 2019
6.925
7.247
6.750
7.000
9,020
+0.00(+0.00%)
Dec 12, 2019
7.000
7.250
6.750
7.000
5,398
+0.13(+1.97%)
Dec 11, 2019
7.150
7.150
6.753
6.865
12,018
-0.26(-3.72%)
Dec 10, 2019
7.375
7.970
7.000
7.130
21,686
-0.12(-1.66%)
Dec 09, 2019
7.000
7.500
6.500
7.250
26,381
+0.50(+7.41%)
Dec 06, 2019
7.375
7.375
6.750
6.750
12,016
-0.62(-8.47%)
Dec 05, 2019
7.125
7.723
6.720
7.375
35,208
+0.21(+2.97%)
Dec 04, 2019
6.720
7.250
6.213
7.162
31,470
+0.66(+10.19%)
Dec 03, 2019
5.750
6.500
5.750
6.500
42,049
+0.84(+14.79%)
Dec 02, 2019
5.245
5.750
5.140
5.662
28,606
+0.47(+9.10%)
Nov 29, 2019
4.875
5.245
4.875
5.190
5,152
+0.21(+4.22%)
Nov 27, 2019
5.375
5.375
4.875
4.980
19,716
-0.14(-2.83%)
Nov 26, 2019
5.303
5.400
5.000
5.125
4,863
-0.02(-0.44%)
Nov 25, 2019
5.425
5.478
5.128
5.147
6,060
-0.35(-6.41%)
Nov 22, 2019
5.425
5.500
5.277
5.500
4,060
+0.15(+2.76%)
Nov 21, 2019
5.200
5.495
5.200
5.353
866
+0.05(+1.04%)
Nov 20, 2019
5.133
5.500
5.080
5.298
5,698
+0.01(+0.14%)
Nov 19, 2019
5.155
5.388
5.133
5.290
5,188
+0.05(+0.95%)
Nov 18, 2019
5.245
5.245
5.128
5.240
2,334
+0.00(+0.00%)
Nov 15, 2019
5.362
5.500
5.053
5.240
8,164
-0.20(-3.68%)
Nov 14, 2019
5.375
5.617
5.375
5.440
4,587
-0.03(-0.55%)
Nov 13, 2019
5.525
5.567
5.378
5.470
6,730
-0.21(-3.61%)
Nov 12, 2019
5.750
5.843
5.513
5.675
4,751
-0.03(-0.53%)
Nov 11, 2019
5.505
5.750
5.505
5.705
1,965
+0.17(+3.07%)
Nov 08, 2019
5.600
5.872
5.500
5.535
6,448
+0.02(+0.41%)
Nov 07, 2019
5.822
5.822
5.500
5.513
10,748
-0.16(-2.82%)
Nov 06, 2019
5.500
5.747
5.500
5.673
2,638
+0.15(+2.67%)
Nov 05, 2019
5.650
5.825
5.500
5.525
7,323
-0.30(-5.15%)
Nov 04, 2019
6.000
6.000
5.673
5.825
3,713
-0.17(-2.84%)
Nov 01, 2019
5.500
5.997
5.500
5.995
7,460
+0.47(+8.51%)
Oct 31, 2019
5.450
5.610
5.450
5.525
2,299
+0.03(+0.59%)
Oct 30, 2019
5.605
5.605
5.425
5.492
2,420
+0.07(+1.24%)
Oct 29, 2019
5.688
5.688
5.270
5.425
4,647
-0.10(-1.85%)
Oct 28, 2019
6.250
6.250
5.425
5.527
4,570
-0.02(-0.32%)
Oct 25, 2019
5.750
5.750
5.418
5.545
8,156
+0.06(+1.14%)
Oct 24, 2019
5.513
5.675
5.412
5.482
8,248
-0.18(-3.14%)
Oct 23, 2019
5.625
5.725
5.518
5.660
6,002
+0.04(+0.80%)
Oct 22, 2019
5.625
5.625
5.525
5.615
417
+0.12(+2.09%)
Oct 21, 2019
5.500
5.745
5.495
5.500
4,133
-0.09(-1.70%)
Oct 18, 2019
5.625
5.750
5.575
5.595
1,384
-0.03(-0.53%)
Oct 17, 2019
5.607
5.750
5.575
5.625
3,514
+0.02(+0.40%)
Oct 16, 2019
5.500
5.718
5.500
5.603
6,228
+0.15(+2.80%)
Oct 15, 2019
5.750
5.750
5.370
5.450
7,438
-0.25(-4.34%)
Oct 14, 2019
5.750
6.000
5.500
5.697
6,525
-0.06(-0.96%)
Oct 11, 2019
5.753
6.000
5.750
5.753
3,028
-0.10(-1.79%)
Oct 10, 2019
5.947
6.055
5.800
5.857
3,494
+0.08(+1.43%)
Oct 09, 2019
6.000
6.000
5.753
5.775
4,818
-0.19(-3.14%)
Oct 08, 2019
6.075
6.100
5.960
5.963
5,686
-0.09(-1.45%)
Oct 07, 2019
5.930
6.125
5.930
6.050
1,431
+0.12(+2.02%)
Oct 04, 2019
6.250
6.250
5.777
5.930
9,344
-0.33(-5.27%)
Oct 03, 2019
6.175
6.325
6.053
6.260
2,361
+0.21(+3.47%)
Oct 02, 2019
6.025
6.237
6.025
6.050
4,532
-0.05(-0.78%)
Oct 01, 2019
6.375
6.375
6.093
6.098
2,917
-0.00(-0.08%)
Sep 30, 2019
6.500
6.500
6.008
6.103
4,577
-0.17(-2.75%)
Sep 27, 2019
6.405
6.470
6.200
6.275
5,956
-0.13(-2.03%)
Sep 26, 2019
6.562
6.725
6.375
6.405
4,908
-0.16(-2.40%)
Sep 25, 2019
7.075
7.075
6.562
6.562
5,913
-0.25(-3.67%)
Sep 24, 2019
6.923
6.923
6.548
6.812
4,426
+0.06(+0.93%)
Sep 23, 2019
6.750
7.043
6.625
6.750
12,947
-0.22(-3.23%)
Sep 20, 2019
6.312
6.975
6.100
6.975
16,352
+0.67(+10.54%)
Sep 19, 2019
6.250
6.397
6.250
6.310
5,493
+0.04(+0.72%)
Sep 18, 2019
6.407
6.407
6.250
6.265
3,665
-0.09(-1.38%)
Sep 17, 2019
6.325
6.500
6.312
6.353
2,301
+0.06(+0.99%)
Sep 16, 2019
6.562
6.562
6.250
6.290
4,135
+0.04(+0.64%)
Sep 13, 2019
6.473
6.473
6.200
6.250
9,464
-0.22(-3.44%)
Sep 12, 2019
6.985
6.985
6.250
6.473
8,509
-0.27(-4.08%)
Sep 11, 2019
6.750
6.885
6.303
6.747
9,588
-0.00(-0.04%)
Sep 10, 2019
6.348
6.753
6.348
6.750
7,275
+0.40(+6.30%)
Sep 09, 2019
6.200
6.562
6.200
6.350
8,586
-0.05(-0.78%)
Sep 06, 2019
6.503
6.805
6.277
6.400
8,312
-0.10(-1.54%)
Sep 05, 2019
7.000
7.000
6.250
6.500
18,051
-0.71(-9.85%)
Sep 04, 2019
7.500
7.723
6.950
7.210
13,591
-0.17(-2.27%)
Sep 03, 2019
7.000
7.723
6.850
7.378
33,669
+0.57(+8.37%)
Aug 30, 2019
6.450
6.875
6.450
6.808
8,188
+0.33(+5.14%)
Aug 29, 2019
6.750
6.750
6.450
6.475
9,214
-0.27(-4.00%)
Aug 28, 2019
6.750
6.750
6.200
6.745
8,670
+0.26(+4.01%)
Aug 27, 2019
6.562
6.720
6.000
6.485
21,880
+0.24(+3.76%)
Aug 26, 2019
6.720
6.875
6.000
6.250
11,193
-0.38(-5.66%)
Aug 23, 2019
6.500
6.625
6.003
6.625
18,640
+0.40(+6.38%)
Aug 22, 2019
6.250
6.312
6.085
6.228
6,437
+0.07(+1.05%)
Aug 21, 2019
6.247
6.247
6.075
6.162
3,860
-0.08(-1.28%)
Aug 20, 2019
6.250
6.250
6.000
6.242
6,205
+0.24(+3.96%)
Aug 19, 2019
6.250
6.250
5.973
6.005
6,142
-0.17(-2.71%)
Aug 16, 2019
6.550
6.550
5.973
6.173
4,004
-0.16(-2.49%)
Aug 15, 2019
6.500
6.500
6.050
6.330
14,568
-0.00(-0.04%)
Aug 14, 2019
6.125
6.475
5.875
6.332
14,190
+0.26(+4.37%)
Aug 13, 2019
6.250
6.325
5.900
6.067
12,435
-0.16(-2.49%)
Aug 12, 2019
6.000
6.250
6.000
6.223
8,798
+0.35(+5.91%)
Aug 09, 2019
6.250
6.325
5.875
5.875
12,824
-0.10(-1.71%)
Aug 08, 2019
6.000
6.228
5.750
5.978
9,665
-0.01(-0.13%)
Aug 07, 2019
6.250
6.322
5.875
5.985
27,632
+0.12(+2.09%)
Aug 06, 2019
6.125
6.250
5.753
5.862
14,150
-0.25(-4.17%)
Aug 05, 2019
5.812
6.325
5.723
6.117
52,254
+0.50(+8.80%)
Aug 02, 2019
5.628
5.805
5.250
5.622
35,228
-0.01(-0.09%)
Aug 01, 2019
5.800
6.100
5.628
5.628
29,023
-0.24(-4.13%)
Jul 31, 2019
6.250
6.628
5.870
5.870
31,363
-0.29(-4.67%)
Jul 30, 2019
6.188
6.343
6.000
6.157
8,555
+0.31(+5.30%)
Jul 29, 2019
6.375
6.375
5.777
5.848
9,507
-0.22(-3.71%)
Jul 26, 2019
6.300
6.385
5.750
6.072
19,852
-0.00(-0.04%)
Jul 25, 2019
6.500
6.500
5.867
6.075
15,508
-0.10(-1.70%)
Jul 24, 2019
6.000
6.450
6.000
6.180
19,805
+0.18(+3.00%)
Jul 23, 2019
5.750
6.050
5.565
6.000
23,534
+0.38(+6.67%)
Jul 22, 2019
6.000
6.000
5.500
5.625
22,542
-0.05(-0.88%)
Jul 19, 2019
5.750
6.125
5.585
5.675
48,360
+0.05(+0.84%)
Jul 18, 2019
5.975
5.975
5.375
5.628
117,511
+0.00(+0.04%)
Jul 17, 2019
6.500
6.500
5.500
5.625
238,646
-2.62(-31.82%)
Jul 16, 2019
8.000
8.750
8.000
8.250
17,553
+0.55(+7.14%)
Jul 15, 2019
7.500
7.947
7.500
7.700
14,286
+0.20(+2.67%)
Jul 12, 2019
7.600
7.750
7.465
7.500
3,260
-0.10(-1.32%)
Jul 11, 2019
7.482
7.650
7.418
7.600
4,678
+0.20(+2.67%)
Jul 10, 2019
7.250
7.500
7.000
7.402
11,679
+0.40(+5.75%)
Jul 09, 2019
7.093
7.270
7.000
7.000
5,088
-0.09(-1.30%)
Jul 08, 2019
7.250
7.750
7.003
7.093
4,909
-0.25(-3.37%)
Jul 05, 2019
7.750
7.750
7.003
7.340
4,324
-0.41(-5.29%)
Jul 03, 2019
7.750
7.750
7.220
7.750
2,348
+0.00(+0.00%)
Jul 02, 2019
7.250
7.750
7.000
7.750
6,912
+0.75(+10.71%)
Jul 01, 2019
7.100
7.250
7.000
7.000
3,093
-0.08(-1.06%)
Jun 28, 2019
8.000
8.000
7.000
7.075
12,032
-0.19(-2.62%)
Jun 27, 2019
7.558
9.210
7.150
7.265
39,875
-0.49(-6.26%)
Jun 26, 2019
7.750
7.750
7.000
7.750
7,189
-0.12(-1.59%)
Jun 25, 2019
7.250
8.252
7.165
7.875
21,775
+0.81(+11.43%)
Jun 24, 2019
6.775
7.325
6.750
7.067
6,305
+0.64(+10.00%)
Jun 21, 2019
7.612
7.612
6.425
6.425
6,572
-0.83(-11.38%)
Jun 20, 2019
7.055
7.497
6.753
7.250
10,671
+0.83(+12.84%)
Jun 19, 2019
6.475
6.697
6.378
6.425
1,692
-0.08(-1.23%)
Jun 18, 2019
6.755
7.100
6.250
6.505
3,103
-0.12(-1.81%)
Jun 17, 2019
6.570
6.730
6.295
6.625
1,660
+0.06(+0.88%)
Jun 14, 2019
6.750
6.750
6.275
6.567
3,136
+0.04(+0.65%)
Jun 13, 2019
6.400
6.725
6.255
6.525
5,282
+0.01(+0.19%)
Jun 12, 2019
6.470
6.745
6.253
6.513
1,476
+0.23(+3.66%)
Jun 11, 2019
6.053
6.525
6.053
6.282
3,349
-0.27(-4.12%)
Jun 10, 2019
7.095
7.095
6.250
6.553
3,244
-0.54(-7.65%)
Jun 07, 2019
6.750
7.125
6.255
7.095
3,724
+0.32(+4.72%)
Jun 06, 2019
6.550
6.875
6.468
6.775
3,608
+0.21(+3.24%)
Jun 05, 2019
7.000
7.000
5.755
6.562
7,882
-0.31(-4.55%)
Jun 04, 2019
6.950
6.950
6.312
6.875
2,237
+0.12(+1.85%)
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.