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
China New Borun Corp
(NY:
BORN
)
N/A
UNCHANGED
Last Price
Updated:
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 31, 2019
0.7004
0.7004
0.6800
0.6820
20,400
+0.00(+0.29%)
May 30, 2019
0.6700
0.7200
0.6700
0.6800
34,767
+0.01(+0.77%)
May 29, 2019
0.6700
0.6800
0.6700
0.6748
23,358
+0.00(+0.72%)
May 28, 2019
0.6800
0.6944
0.6700
0.6700
59,769
-0.01(-1.47%)
May 24, 2019
0.7000
0.7000
0.6600
0.6800
1,700
-0.00(-0.12%)
May 23, 2019
0.7280
0.7280
0.6808
0.6808
22,400
-0.05(-6.74%)
May 22, 2019
0.7710
0.7710
0.7000
0.7300
27,430
+0.01(+1.39%)
May 21, 2019
0.7000
0.7200
0.7000
0.7200
9,194
+0.02(+2.13%)
May 20, 2019
0.7237
0.7237
0.7050
0.7050
50,890
-0.02(-2.08%)
May 17, 2019
0.7200
0.7464
0.7200
0.7200
41,800
+0.00(+0.00%)
May 16, 2019
0.7500
0.7500
0.7200
0.7200
94,359
-0.03(-4.13%)
May 15, 2019
0.7737
0.7737
0.7500
0.7510
132,195
-0.02(-2.90%)
May 14, 2019
0.7954
0.7954
0.7700
0.7734
38,453
-0.05(-5.64%)
May 13, 2019
0.8100
0.8196
0.7901
0.8196
33,805
-0.00(-0.01%)
May 10, 2019
0.8428
0.8428
0.8100
0.8197
32,600
-0.02(-2.53%)
May 09, 2019
0.8200
0.8410
0.8200
0.8410
6,929
-0.00(-0.21%)
May 08, 2019
0.8270
0.8471
0.8250
0.8428
18,745
+0.01(+1.54%)
May 07, 2019
0.8500
0.8552
0.8280
0.8300
15,924
-0.00(-0.01%)
May 06, 2019
0.8300
0.8522
0.8251
0.8301
15,568
+0.01(+1.19%)
May 03, 2019
0.8358
0.8358
0.8200
0.8203
14,400
-0.00(-0.57%)
May 02, 2019
0.8250
0.8310
0.8250
0.8250
11,439
-0.01(-1.29%)
May 01, 2019
0.8200
0.8358
0.8200
0.8358
2,772
+0.02(+1.91%)
Apr 30, 2019
0.8300
0.8400
0.8200
0.8201
48,938
-0.02(-2.38%)
Apr 29, 2019
0.8500
0.8700
0.8400
0.8401
44,496
-0.03(-3.44%)
Apr 26, 2019
0.8600
0.8700
0.8500
0.8700
79,800
-0.01(-1.14%)
Apr 25, 2019
0.8900
0.8945
0.8800
0.8800
96,870
-0.01(-1.12%)
Apr 24, 2019
0.9004
0.9144
0.8900
0.8900
2,486
-0.01(-1.33%)
Apr 23, 2019
0.9043
0.9045
0.9000
0.9020
14,157
-0.01(-0.90%)
Apr 22, 2019
0.9060
0.9302
0.9060
0.9102
9,871
+0.00(+0.02%)
Apr 18, 2019
0.9100
0.9182
0.9100
0.9100
3,400
-0.02(-1.64%)
Apr 17, 2019
0.9280
0.9280
0.9100
0.9252
38,847
-0.00(-0.30%)
Apr 16, 2019
0.9060
0.9280
0.9060
0.9280
12,191
+0.00(+0.08%)
Apr 15, 2019
0.9000
0.9273
0.9000
0.9273
1,496
+0.01(+1.59%)
Apr 12, 2019
0.9245
0.9245
0.9110
0.9128
5,800
-0.01(-0.69%)
Apr 11, 2019
0.9021
0.9200
0.9000
0.9191
24,771
-0.01(-0.96%)
Apr 10, 2019
0.9060
0.9280
0.9060
0.9280
9,082
+0.00(+0.53%)
Apr 09, 2019
0.9021
0.9253
0.8814
0.9231
129,953
-0.01(-0.62%)
Apr 08, 2019
0.9179
0.9289
0.8900
0.9289
14,928
+0.03(+3.21%)
Apr 05, 2019
0.8600
0.9100
0.8600
0.9000
27,000
+0.04(+5.14%)
Apr 04, 2019
0.8549
0.8560
0.8321
0.8560
11,288
+0.02(+2.88%)
Apr 03, 2019
0.8644
0.8839
0.8320
0.8320
17,027
-0.03(-3.74%)
Apr 02, 2019
0.8600
0.8900
0.8600
0.8643
14,482
+0.00(+0.27%)
Apr 01, 2019
0.8900
0.9000
0.8600
0.8620
13,815
-0.03(-3.15%)
Mar 29, 2019
0.8480
0.8999
0.8480
0.8900
14,000
+0.03(+3.21%)
Mar 28, 2019
0.8000
0.8751
0.8000
0.8623
30,122
+0.04(+4.61%)
Mar 27, 2019
0.8041
0.8243
0.7923
0.8243
9,029
+0.00(+0.52%)
Mar 26, 2019
0.8190
0.8200
0.6863
0.8200
51,597
+0.01(+1.23%)
Mar 25, 2019
0.8300
0.8355
0.8000
0.8100
37,427
-0.03(-3.50%)
Mar 22, 2019
0.8700
0.8818
0.8110
0.8394
17,300
-0.03(-3.52%)
Mar 21, 2019
0.8801
0.8801
0.8700
0.8700
2,824
-0.04(-4.40%)
Mar 20, 2019
0.8800
0.9100
0.8643
0.9100
7,392
+0.02(+2.52%)
Mar 19, 2019
0.8827
0.9000
0.8800
0.8876
6,952
-0.02(-2.46%)
Mar 18, 2019
0.8800
0.9100
0.8800
0.9100
6,526
+0.03(+3.06%)
Mar 15, 2019
0.8830
0.8907
0.8830
0.8830
9,500
-0.01(-0.79%)
Mar 14, 2019
0.9100
0.9100
0.8822
0.8900
9,332
-0.02(-1.72%)
Mar 13, 2019
0.9100
0.9311
0.8822
0.9056
11,877
+0.03(+2.91%)
Mar 12, 2019
0.8961
0.8961
0.8700
0.8800
3,623
+0.01(+1.15%)
Mar 11, 2019
0.8448
0.8991
0.8448
0.8700
10,892
+0.02(+1.79%)
Mar 08, 2019
0.8600
0.8899
0.8300
0.8547
33,600
-0.03(-2.87%)
Mar 07, 2019
0.8900
0.9080
0.8700
0.8800
20,047
-0.03(-3.50%)
Mar 06, 2019
0.9476
0.9476
0.9010
0.9119
63,762
-0.01(-0.88%)
Mar 05, 2019
0.8900
0.9767
0.8900
0.9200
337,261
+0.03(+3.37%)
Mar 04, 2019
0.8900
0.8944
0.8900
0.8900
4,547
+0.00(+0.00%)
Mar 01, 2019
0.8700
0.8900
0.8700
0.8900
31,500
-0.01(-0.95%)
Feb 28, 2019
0.8900
0.8985
0.8402
0.8985
19,855
+0.01(+0.73%)
Feb 27, 2019
0.9200
0.9200
0.8861
0.8920
31,454
-0.01(-0.95%)
Feb 26, 2019
0.8850
0.9045
0.8850
0.9006
11,118
+0.01(+1.19%)
Feb 25, 2019
0.9000
0.9199
0.8800
0.8900
100,913
-0.01(-1.11%)
Feb 22, 2019
0.9200
0.9200
0.8300
0.9000
80,500
+0.01(+1.12%)
Feb 21, 2019
0.9143
0.9143
0.8870
0.8900
59,501
+0.03(+2.95%)
Feb 20, 2019
0.8543
0.8645
0.8540
0.8645
1,230
-0.00(-0.28%)
Feb 19, 2019
0.8500
0.8680
0.8000
0.8669
59,057
+0.01(+0.80%)
Feb 15, 2019
0.8800
0.8800
0.8500
0.8600
22,000
-0.01(-1.32%)
Feb 14, 2019
0.8870
0.8999
0.8704
0.8715
12,262
-0.01(-0.97%)
Feb 13, 2019
0.8900
0.8900
0.8747
0.8800
17,197
-0.01(-1.54%)
Feb 12, 2019
0.8800
0.8938
0.8700
0.8938
22,287
+0.02(+2.07%)
Feb 11, 2019
0.8600
0.8945
0.8600
0.8757
23,290
+0.05(+5.51%)
Feb 08, 2019
0.8900
0.9200
0.8300
0.8300
23,700
-0.04(-4.60%)
Feb 07, 2019
0.8900
0.8900
0.8600
0.8700
60,640
+0.00(+0.00%)
Feb 06, 2019
0.8500
0.8925
0.8500
0.8700
20,800
+0.02(+1.99%)
Feb 05, 2019
0.8511
0.8530
0.8500
0.8530
4,116
+0.00(+0.33%)
Feb 04, 2019
0.9000
0.9000
0.8500
0.8502
3,756
-0.02(-2.28%)
Feb 01, 2019
0.9000
0.9000
0.8600
0.8700
20,200
-0.00(-0.18%)
Jan 31, 2019
0.9000
0.9000
0.8041
0.8716
16,912
+0.00(+0.17%)
Jan 30, 2019
0.8200
0.8899
0.8200
0.8701
114,841
+0.05(+6.70%)
Jan 29, 2019
0.7100
0.8155
0.7100
0.8155
34,585
+0.09(+12.95%)
Jan 28, 2019
0.7392
0.7500
0.7000
0.7220
4,427
-0.03(-3.73%)
Jan 25, 2019
0.7400
0.7700
0.7400
0.7500
14,100
+0.01(+1.76%)
Jan 24, 2019
0.7360
0.7437
0.7360
0.7370
678
+0.01(+1.42%)
Jan 23, 2019
0.7540
0.7540
0.7221
0.7267
12,751
-0.02(-2.86%)
Jan 22, 2019
0.7300
0.7600
0.7300
0.7481
19,467
+0.02(+2.48%)
Jan 18, 2019
0.7300
0.8100
0.7200
0.7300
26,500
+0.00(+0.48%)
Jan 17, 2019
0.7488
0.7488
0.7000
0.7265
7,233
+0.01(+0.90%)
Jan 16, 2019
0.7254
0.7254
0.7000
0.7200
7,414
+0.03(+3.82%)
Jan 15, 2019
0.7100
0.7100
0.6900
0.6935
7,599
+0.00(+0.51%)
Jan 14, 2019
0.6800
0.7300
0.6700
0.6900
6,847
-0.01(-1.43%)
Jan 11, 2019
0.7200
0.7500
0.6900
0.7000
10,100
-0.05(-6.20%)
Jan 10, 2019
0.7284
0.7600
0.7118
0.7463
13,324
+0.01(+0.91%)
Jan 09, 2019
0.7200
0.7589
0.7175
0.7396
39,071
+0.02(+2.74%)
Jan 08, 2019
0.7200
0.7200
0.6900
0.7199
34,045
+0.02(+2.84%)
Jan 07, 2019
0.6701
0.7000
0.6584
0.7000
23,790
+0.05(+7.69%)
Jan 04, 2019
0.6400
0.7400
0.6400
0.6500
49,400
+0.00(+0.00%)
Jan 03, 2019
0.6400
0.6767
0.6400
0.6500
12,788
+0.01(+1.53%)
Jan 02, 2019
0.6300
0.6698
0.6300
0.6402
38,425
+0.00(+0.03%)
Dec 31, 2018
0.6700
0.6800
0.6300
0.6400
64,600
-0.02(-3.03%)
Dec 28, 2018
0.6400
0.7100
0.6400
0.6600
45,300
-0.01(-2.08%)
Dec 27, 2018
0.7592
0.7592
0.6694
0.6740
14,528
-0.07(-8.92%)
Dec 26, 2018
0.6700
0.7400
0.6400
0.7400
950,274
+0.10(+15.62%)
Dec 24, 2018
0.6800
0.7300
0.6400
0.6400
17,000
-0.07(-9.86%)
Dec 21, 2018
0.6800
0.7400
0.6800
0.7100
59,200
+0.00(+0.00%)
Dec 20, 2018
0.7200
0.7243
0.7100
0.7100
15,729
-0.03(-4.05%)
Dec 19, 2018
0.7600
0.7600
0.7100
0.7400
15,662
+0.01(+0.98%)
Dec 18, 2018
0.7475
0.7500
0.7300
0.7328
5,751
+0.00(+0.38%)
Dec 17, 2018
0.7018
0.7599
0.7018
0.7300
10,635
+0.02(+2.82%)
Dec 14, 2018
0.7700
0.7700
0.7100
0.7100
33,300
-0.02(-2.74%)
Dec 13, 2018
0.7500
0.7600
0.7200
0.7300
29,792
-0.06(-7.59%)
Dec 12, 2018
0.6900
0.7900
0.6700
0.7900
92,171
+0.06(+8.94%)
Dec 11, 2018
0.7300
0.7472
0.7200
0.7252
28,730
-0.02(-2.22%)
Dec 10, 2018
0.8300
0.8400
0.7001
0.7417
126,874
-0.10(-11.70%)
Dec 07, 2018
0.9400
0.9400
0.8400
0.8400
79,000
-0.06(-6.67%)
Dec 06, 2018
0.9600
0.9600
0.9000
0.9000
35,143
-0.03(-3.54%)
Dec 04, 2018
0.9750
0.9750
0.9330
0.9330
3,100
-0.02(-1.79%)
Dec 03, 2018
0.9500
0.9715
0.9500
0.9500
4,648
+0.03(+3.26%)
Nov 30, 2018
0.9320
0.9750
0.9100
0.9200
3,400
+0.00(+0.00%)
Nov 29, 2018
0.9460
0.9460
0.9200
0.9200
23,853
-0.01(-0.55%)
Nov 28, 2018
0.9402
0.9513
0.9213
0.9251
31,765
-0.05(-5.12%)
Nov 27, 2018
0.9500
0.9750
0.9300
0.9750
22,967
+0.02(+2.52%)
Nov 26, 2018
0.9500
0.9800
0.9500
0.9510
8,812
+0.01(+1.17%)
Nov 23, 2018
0.9600
0.9800
0.9300
0.9400
11,900
-0.06(-5.54%)
Nov 21, 2018
0.9951
0.9951
0.9951
0
-0.00(-0.29%)
Nov 20, 2018
0.9824
1.000
0.9500
0.9980
41,712
-0.00(-0.20%)
Nov 19, 2018
1.030
1.053
1.000
1.000
55,108
-0.02(-1.86%)
Nov 16, 2018
1.015
1.030
1.000
1.019
34,400
+0.01(+0.74%)
Nov 15, 2018
1.050
1.050
1.000
1.012
55,420
-0.03(-2.73%)
Nov 14, 2018
1.030
1.050
1.030
1.040
18,142
+0.01(+0.96%)
Nov 13, 2018
1.060
1.060
1.030
1.030
1,484
-0.02(-1.90%)
Nov 12, 2018
1.080
1.080
1.000
1.050
66,644
+0.00(+0.00%)
Nov 09, 2018
1.070
1.070
1.030
1.050
34,100
-0.02(-1.86%)
Nov 08, 2018
1.100
1.130
1.060
1.070
8,391
-0.00(-0.01%)
Nov 07, 2018
1.090
1.090
1.070
1.070
6,157
-0.01(-1.08%)
Nov 06, 2018
1.067
1.090
1.067
1.082
14,802
+0.02(+2.05%)
Nov 05, 2018
1.060
1.100
1.060
1.060
18,451
+0.00(+0.00%)
Nov 02, 2018
1.050
1.070
1.050
1.060
3,500
+0.00(+0.00%)
Nov 01, 2018
1.050
1.070
1.050
1.060
32,006
-0.01(-0.93%)
Oct 31, 2018
1.090
1.090
1.050
1.070
127,916
-0.02(-1.83%)
Oct 30, 2018
1.110
1.110
1.070
1.090
140,404
-0.10(-8.41%)
Oct 29, 2018
1.220
1.240
1.190
1.190
4,166
-0.02(-1.64%)
Oct 26, 2018
1.190
1.210
1.180
1.210
63,300
+0.01(+0.51%)
Oct 25, 2018
1.200
1.210
1.200
1.204
5,905
+0.00(+0.33%)
Oct 24, 2018
1.200
1.240
1.195
1.200
25,688
-0.02(-1.64%)
Oct 23, 2018
1.260
1.260
1.220
1.220
21,670
-0.06(-4.78%)
Oct 22, 2018
1.300
1.320
1.280
1.281
13,830
-0.02(-1.45%)
Oct 19, 2018
1.240
1.360
1.230
1.300
208,600
+0.06(+4.84%)
Oct 18, 2018
1.270
1.280
1.230
1.240
46,719
-0.02(-1.59%)
Oct 17, 2018
1.280
1.280
1.250
1.260
16,359
-0.01(-0.66%)
Oct 16, 2018
1.230
1.271
1.217
1.268
92,526
+0.05(+3.97%)
Oct 15, 2018
1.180
1.230
1.180
1.220
14,821
+0.03(+2.52%)
Oct 12, 2018
1.130
1.190
1.100
1.190
57,000
+0.01(+0.85%)
Oct 11, 2018
1.230
1.230
1.180
1.180
100,604
-0.06(-4.84%)
Oct 10, 2018
1.250
1.270
1.230
1.240
43,585
-0.02(-1.58%)
Oct 09, 2018
1.250
1.270
1.250
1.260
1,485
+0.01(+0.79%)
Oct 08, 2018
1.250
1.260
1.240
1.250
42,797
-0.01(-0.79%)
Oct 05, 2018
1.310
1.320
1.260
1.260
109,100
-0.05(-3.82%)
Oct 04, 2018
1.310
1.320
1.300
1.310
42,026
+0.01(+0.77%)
Oct 03, 2018
1.270
1.310
1.260
1.300
135,624
+0.04(+3.17%)
Oct 02, 2018
1.250
1.270
1.230
1.260
39,394
+0.02(+1.82%)
Oct 01, 2018
1.250
1.250
1.110
1.238
64,511
-0.00(-0.20%)
Sep 28, 2018
1.180
1.240
1.180
1.240
85,800
+0.08(+6.60%)
Sep 27, 2018
1.150
1.163
1.150
1.163
5,634
+0.00(+0.28%)
Sep 26, 2018
1.140
1.160
1.140
1.160
13,551
+0.01(+0.87%)
Sep 25, 2018
1.120
1.150
1.120
1.150
6,390
+0.03(+2.98%)
Sep 24, 2018
1.110
1.120
1.110
1.117
7,528
-0.00(-0.29%)
Sep 21, 2018
1.110
1.120
1.110
1.120
6,200
+0.01(+0.90%)
Sep 20, 2018
1.100
1.110
1.100
1.110
8,488
+0.01(+0.91%)
Sep 19, 2018
1.090
1.100
1.090
1.100
36,226
+0.02(+1.85%)
Sep 18, 2018
1.080
1.100
1.070
1.080
24,008
+0.00(+0.45%)
Sep 17, 2018
1.070
1.080
1.060
1.075
51,352
+0.02(+1.91%)
Sep 14, 2018
1.050
1.070
1.040
1.055
21,000
+0.00(+0.00%)
Sep 13, 2018
1.070
1.120
1.030
1.055
80,536
-0.02(-1.40%)
Sep 12, 2018
1.090
1.100
1.060
1.070
57,836
-0.03(-2.74%)
Sep 11, 2018
1.100
1.120
1.100
1.100
32,029
-0.01(-0.89%)
Sep 10, 2018
1.130
1.139
1.100
1.110
27,251
-0.01(-0.89%)
Sep 07, 2018
1.130
1.140
1.110
1.120
11,900
-0.01(-0.88%)
Sep 06, 2018
1.120
1.145
1.110
1.130
18,273
+0.02(+1.80%)
Sep 05, 2018
1.100
1.110
1.100
1.110
6,716
+0.02(+1.84%)
Sep 04, 2018
1.090
1.110
1.080
1.090
33,610
-0.01(-1.18%)
Aug 31, 2018
1.103
1.103
1.103
0
+0.00(+0.26%)
Aug 30, 2018
1.110
1.110
1.093
1.100
17,637
-0.01(-0.90%)
Aug 29, 2018
1.110
1.110
1.100
1.110
8,448
+0.01(+0.91%)
Aug 28, 2018
1.100
1.120
1.090
1.100
15,120
-0.01(-0.90%)
Aug 27, 2018
1.090
1.110
1.090
1.110
28,941
+0.01(+0.91%)
Aug 24, 2018
1.090
1.100
1.090
1.100
14,900
+0.00(+0.00%)
Aug 23, 2018
1.090
1.100
1.090
1.100
3,087
+0.00(+0.00%)
Aug 22, 2018
1.080
1.110
1.080
1.100
2,816
+0.01(+0.93%)
Aug 21, 2018
1.090
1.110
1.075
1.090
22,202
-0.01(-0.92%)
Aug 20, 2018
1.070
1.100
1.070
1.100
24,528
+0.02(+1.85%)
Aug 17, 2018
1.100
1.110
1.080
1.080
40,100
-0.02(-1.82%)
Aug 16, 2018
1.110
1.111
1.100
1.100
12,670
-0.02(-1.79%)
Aug 15, 2018
1.120
1.120
1.110
1.120
7,462
+0.01(+0.90%)
Aug 14, 2018
1.130
1.134
1.110
1.110
14,103
-0.02(-1.77%)
Aug 13, 2018
1.130
1.140
1.130
1.130
8,247
-0.01(-0.88%)
Aug 10, 2018
1.140
1.150
1.140
1.140
6,400
+0.00(+0.00%)
Aug 09, 2018
1.140
1.150
1.140
1.140
1,440
-0.01(-0.87%)
Aug 08, 2018
1.150
1.151
1.150
1.150
1,296
+0.00(+0.00%)
Aug 07, 2018
1.140
1.159
1.140
1.150
3,430
+0.00(+0.00%)
Aug 06, 2018
1.160
1.160
1.140
1.150
5,686
-0.01(-0.86%)
Aug 03, 2018
1.150
1.160
1.150
1.160
4,100
+0.03(+2.65%)
Aug 02, 2018
1.150
1.150
1.130
1.130
11,132
-0.03(-2.59%)
Aug 01, 2018
1.140
1.160
1.140
1.160
6,785
+0.01(+0.49%)
Jul 31, 2018
1.130
1.160
1.130
1.154
22,184
+0.00(+0.37%)
Jul 30, 2018
1.140
1.150
1.120
1.150
18,761
+0.00(+0.00%)
Jul 27, 2018
1.160
1.160
1.140
1.150
13,000
+0.00(+0.00%)
Jul 26, 2018
1.140
1.160
1.125
1.150
10,320
+0.00(+0.01%)
Jul 25, 2018
1.120
1.150
1.120
1.150
24,608
+0.03(+2.67%)
Jul 24, 2018
1.110
1.130
1.110
1.120
18,672
+0.00(+0.00%)
Jul 23, 2018
1.100
1.130
1.100
1.120
15,276
+0.02(+1.82%)
Jul 20, 2018
1.140
1.140
1.080
1.100
54,559
-0.06(-5.17%)
Jul 19, 2018
1.120
1.160
1.120
1.160
6,008
+0.03(+2.75%)
Jul 18, 2018
1.140
1.140
1.110
1.129
36,560
-0.01(-0.96%)
Jul 17, 2018
1.130
1.140
1.123
1.140
30,760
+0.01(+0.89%)
Jul 16, 2018
1.150
1.150
1.120
1.130
36,827
-0.03(-2.59%)
Jul 13, 2018
1.160
1.160
1.107
1.160
109,160
+0.01(+0.87%)
Jul 12, 2018
1.220
1.220
1.120
1.150
215,747
-0.07(-5.74%)
Jul 11, 2018
1.210
1.220
1.210
1.220
5,638
-0.02(-1.61%)
Jul 10, 2018
1.260
1.260
1.231
1.240
19,280
-0.01(-0.80%)
Jul 09, 2018
1.240
1.259
1.230
1.250
17,098
+0.03(+2.46%)
Jul 06, 2018
1.220
1.250
1.220
1.220
8,367
-0.03(-2.40%)
Jul 05, 2018
1.200
1.250
1.190
1.250
18,882
+0.05(+4.17%)
Jul 03, 2018
1.200
1.200
1.200
0
+0.04(+3.45%)
Jul 02, 2018
1.180
1.220
1.160
1.160
33,990
-0.06(-4.92%)
Jun 29, 2018
1.240
1.250
1.220
1.220
9,868
-0.02(-1.61%)
Jun 28, 2018
1.230
1.240
1.220
1.240
2,084
+0.02(+1.64%)
Jun 27, 2018
1.240
1.240
1.220
1.220
12,245
+0.00(+0.00%)
Jun 26, 2018
1.240
1.250
1.210
1.220
24,461
-0.05(-3.93%)
Jun 25, 2018
1.297
1.297
1.240
1.270
23,071
-0.03(-2.32%)
Jun 22, 2018
1.290
1.304
1.290
1.300
26,061
+0.01(+0.78%)
Jun 21, 2018
1.310
1.310
1.290
1.290
4,956
-0.02(-1.32%)
Jun 20, 2018
1.297
1.307
1.291
1.307
7,539
-0.00(-0.21%)
Jun 19, 2018
1.320
1.330
1.290
1.310
24,818
-0.01(-0.76%)
Jun 18, 2018
1.310
1.320
1.308
1.320
7,229
+0.01(+0.76%)
Jun 15, 2018
1.292
1.292
1.310
3,063
+0.02(+1.36%)
Jun 14, 2018
1.290
1.300
1.280
1.292
8,890
+0.00(+0.19%)
Jun 13, 2018
1.300
1.350
1.280
1.290
44,585
-0.03(-2.27%)
Jun 12, 2018
1.350
1.360
1.300
1.320
22,576
-0.01(-0.75%)
Jun 11, 2018
1.350
1.360
1.330
1.330
8,878
-0.00(-0.08%)
Jun 08, 2018
1.350
1.360
1.300
1.331
13,688
-0.02(-1.41%)
Jun 07, 2018
1.300
1.350
1.290
1.350
36,421
+0.07(+5.47%)
Jun 06, 2018
1.280
1.280
17,891
-0.07(-5.19%)
Jun 05, 2018
1.320
1.350
1.320
1.350
14,590
+0.03(+2.27%)
Jun 04, 2018
1.330
1.340
1.320
1.320
10,632
-0.01(-1.06%)
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.