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 (%)
May 31, 2022
2.680
2.728
2.670
2.700
381,551
+0.04(+1.50%)
May 27, 2022
2.650
2.660
2.620
2.660
104,111
+0.16(+6.40%)
May 26, 2022
2.510
2.560
2.490
2.500
323,524
+0.04(+1.63%)
May 25, 2022
2.420
2.530
2.420
2.460
339,711
-0.01(-0.40%)
May 24, 2022
2.430
2.480
2.420
2.470
626,735
-0.07(-2.76%)
May 23, 2022
2.525
2.553
2.500
2.540
159,796
+0.06(+2.42%)
May 20, 2022
2.500
2.500
2.440
2.480
159,474
-0.02(-0.80%)
May 19, 2022
2.490
2.520
2.460
2.500
306,127
-0.02(-0.79%)
May 18, 2022
2.580
2.590
2.510
2.520
130,516
-0.11(-4.36%)
May 17, 2022
2.640
2.660
2.610
2.635
369,789
+0.06(+2.53%)
May 16, 2022
2.534
2.580
2.520
2.570
459,287
+0.07(+2.80%)
May 13, 2022
2.520
2.540
2.500
2.500
87,929
+0.09(+3.73%)
May 12, 2022
2.390
2.430
2.365
2.410
334,537
+0.09(+3.88%)
May 11, 2022
2.360
2.420
2.320
2.320
221,739
-0.05(-2.11%)
May 10, 2022
2.352
2.370
2.330
2.370
918,482
+0.07(+3.04%)
May 09, 2022
2.330
2.337
2.290
2.300
312,334
-0.09(-3.77%)
May 06, 2022
2.390
2.420
2.340
2.390
181,637
-0.03(-1.24%)
May 05, 2022
2.400
2.490
2.330
2.420
298,816
-0.12(-4.54%)
May 04, 2022
2.474
2.560
2.440
2.535
292,546
+0.04(+1.40%)
May 03, 2022
2.500
2.520
2.500
2.500
530,490
-0.03(-1.19%)
May 02, 2022
2.480
2.530
2.450
2.530
287,332
+0.05(+2.02%)
Apr 29, 2022
2.480
2.520
2.450
2.480
104,374
-0.06(-2.36%)
Apr 28, 2022
2.476
2.627
2.470
2.540
340,831
+0.05(+2.01%)
Apr 27, 2022
2.485
2.510
2.460
2.490
267,004
+0.02(+0.81%)
Apr 26, 2022
2.530
2.540
2.470
2.470
434,266
-0.09(-3.52%)
Apr 25, 2022
2.580
2.580
2.520
2.560
165,721
-0.04(-1.54%)
Apr 22, 2022
2.628
2.640
2.600
2.600
70,920
-0.05(-1.89%)
Apr 21, 2022
2.720
2.730
2.650
2.650
66,492
-0.04(-1.49%)
Apr 20, 2022
2.720
2.720
2.680
2.690
218,035
-0.03(-1.10%)
Apr 19, 2022
2.673
2.720
2.650
2.720
622,070
+0.10(+3.82%)
Apr 18, 2022
2.620
2.650
2.620
2.620
205,709
-0.02(-0.76%)
Apr 14, 2022
2.660
2.670
2.630
2.640
124,728
-0.04(-1.49%)
Apr 13, 2022
2.640
2.690
2.640
2.680
1,819,655
+0.00(+0.00%)
Apr 12, 2022
2.710
2.720
2.670
2.680
305,789
-0.02(-0.74%)
Apr 11, 2022
2.700
2.740
2.700
2.700
237,037
-0.03(-1.10%)
Apr 08, 2022
2.700
2.750
2.700
2.730
86,926
+0.02(+0.74%)
Apr 07, 2022
2.730
2.740
2.690
2.710
371,699
-0.01(-0.37%)
Apr 06, 2022
2.680
2.740
2.680
2.720
380,112
+0.01(+0.37%)
Apr 05, 2022
2.790
2.790
2.710
2.710
632,257
-0.02(-0.73%)
Apr 04, 2022
2.730
2.769
2.730
2.730
226,757
+0.01(+0.37%)
Apr 01, 2022
2.730
2.760
2.710
2.720
175,279
+0.08(+3.03%)
Mar 31, 2022
2.720
2.720
2.630
2.640
319,231
-0.43(-14.01%)
Mar 30, 2022
3.070
3.110
3.070
3.070
588,405
-0.06(-2.07%)
Mar 29, 2022
3.110
3.150
3.110
3.135
738,997
+0.21(+7.36%)
Mar 28, 2022
2.910
2.920
2.890
2.920
301,637
-0.01(-0.34%)
Mar 25, 2022
2.920
2.960
2.910
2.930
170,238
+0.07(+2.45%)
Mar 24, 2022
2.880
2.890
2.840
2.860
79,227
-0.02(-0.69%)
Mar 23, 2022
2.830
2.880
2.830
2.880
185,496
-0.04(-1.37%)
Mar 22, 2022
2.920
2.955
2.890
2.920
476,915
+0.06(+2.10%)
Mar 21, 2022
2.910
2.925
2.850
2.860
65,818
-0.11(-3.70%)
Mar 18, 2022
2.920
2.980
2.920
2.970
181,664
+0.06(+2.06%)
Mar 17, 2022
2.910
2.920
2.880
2.910
134,652
-0.07(-2.35%)
Mar 16, 2022
2.980
3.010
2.910
2.980
147,879
+0.09(+3.11%)
Mar 15, 2022
2.950
2.950
2.871
2.890
888,204
-0.08(-2.64%)
Mar 14, 2022
3.000
3.058
2.950
2.968
275,583
+0.07(+2.36%)
Mar 11, 2022
2.985
2.985
2.890
2.900
59,913
+0.00(+0.00%)
Mar 10, 2022
2.830
2.960
2.830
2.900
331,788
-0.11(-3.65%)
Mar 09, 2022
3.010
3.043
2.970
3.010
214,160
+0.22(+7.89%)
Mar 08, 2022
2.710
2.900
2.700
2.790
838,139
+0.18(+6.90%)
Mar 07, 2022
2.780
2.780
2.590
2.610
651,838
-0.17(-6.12%)
Mar 04, 2022
2.770
2.805
2.750
2.780
157,740
-0.06(-2.11%)
Mar 03, 2022
2.970
2.970
2.830
2.840
408,260
-0.23(-7.49%)
Mar 02, 2022
3.070
3.082
3.030
3.070
314,857
-0.04(-1.29%)
Mar 01, 2022
3.170
3.200
3.080
3.110
585,207
-0.20(-6.04%)
Feb 28, 2022
3.260
3.345
3.240
3.310
322,381
-0.19(-5.43%)
Feb 25, 2022
3.450
3.510
3.460
3.500
146,893
+0.09(+2.64%)
Feb 24, 2022
3.280
3.430
3.260
3.410
268,532
-0.08(-2.29%)
Feb 23, 2022
3.610
3.610
3.490
3.490
224,534
-0.08(-2.24%)
Feb 22, 2022
3.590
3.605
3.540
3.570
74,613
-0.08(-2.19%)
Feb 18, 2022
3.650
0
-0.06(-1.48%)
Feb 17, 2022
3.740
3.740
3.700
3.705
37,615
-0.12(-3.26%)
Feb 16, 2022
3.810
3.840
3.800
3.830
159,250
-0.02(-0.39%)
Feb 15, 2022
3.834
3.850
3.825
3.845
114,879
+0.14(+3.64%)
Feb 14, 2022
3.730
3.760
3.700
3.710
35,622
-0.14(-3.64%)
Feb 11, 2022
3.893
3.920
3.820
3.850
27,688
+0.00(+0.00%)
Feb 10, 2022
3.850
3.930
3.850
3.850
33,019
-0.01(-0.31%)
Feb 09, 2022
3.876
3.920
3.850
3.862
269,602
+0.09(+2.28%)
Feb 08, 2022
3.735
3.780
3.735
3.776
119,217
+0.06(+1.51%)
Feb 07, 2022
3.730
3.735
3.700
3.720
67,737
+0.00(+0.00%)
Feb 04, 2022
3.700
3.730
3.677
3.720
54,693
-0.05(-1.33%)
Feb 03, 2022
3.780
3.810
3.770
3.770
74,528
-0.05(-1.31%)
Feb 02, 2022
3.825
3.825
3.793
3.820
59,244
-0.05(-1.29%)
Feb 01, 2022
3.888
3.900
3.840
3.870
102,917
-0.03(-0.77%)
Jan 31, 2022
3.870
3.920
3.870
3.900
180,776
-0.04(-1.04%)
Jan 28, 2022
3.870
3.950
3.860
3.941
96,012
+0.20(+5.37%)
Jan 27, 2022
3.790
3.790
3.710
3.740
116,012
+0.03(+0.75%)
Jan 26, 2022
3.760
3.780
3.690
3.712
238,456
+0.02(+0.58%)
Jan 25, 2022
3.620
3.710
3.620
3.691
190,266
+0.06(+1.67%)
Jan 24, 2022
3.530
3.630
3.510
3.630
153,956
-0.04(-1.18%)
Jan 21, 2022
3.700
3.715
3.670
3.674
108,791
-0.04(-0.98%)
Jan 20, 2022
3.780
3.820
3.710
3.710
87,861
-0.07(-1.85%)
Jan 19, 2022
3.780
3.810
3.780
3.780
301,881
+0.04(+1.07%)
Jan 18, 2022
3.790
3.800
3.731
3.740
354,143
-0.13(-3.36%)
Jan 14, 2022
3.870
0
-0.10(-2.52%)
Jan 13, 2022
3.970
3.990
3.950
3.970
40,444
+0.04(+1.02%)
Jan 12, 2022
3.910
3.930
3.890
3.930
72,872
+0.06(+1.55%)
Jan 11, 2022
3.800
3.870
3.800
3.870
138,345
+0.02(+0.52%)
Jan 10, 2022
3.850
3.850
3.790
3.850
202,369
+0.00(+0.00%)
Jan 07, 2022
3.870
3.870
3.810
3.850
50,087
+0.06(+1.58%)
Jan 06, 2022
3.890
3.890
3.790
3.790
63,770
-0.06(-1.43%)
Jan 05, 2022
3.900
3.900
3.840
3.845
86,324
-0.01(-0.39%)
Jan 04, 2022
3.870
3.870
3.840
3.860
121,094
-0.02(-0.64%)
Jan 03, 2022
3.880
3.890
3.870
3.885
69,975
-0.02(-0.38%)
Dec 31, 2021
3.857
3.900
3.850
3.900
22,233
+0.01(+0.26%)
Dec 30, 2021
3.880
3.920
3.870
3.890
34,803
+0.00(+0.00%)
Dec 29, 2021
3.870
3.890
3.870
3.890
102,867
+0.01(+0.26%)
Dec 28, 2021
3.860
3.880
3.860
3.880
42,724
-0.01(-0.26%)
Dec 27, 2021
3.850
3.890
3.850
3.890
67,252
+0.04(+1.04%)
Dec 23, 2021
3.850
3.880
3.780
3.850
74,405
+0.08(+2.12%)
Dec 22, 2021
3.740
3.785
3.730
3.770
174,510
+0.02(+0.53%)
Dec 21, 2021
3.690
3.750
3.683
3.750
383,196
+0.16(+4.54%)
Dec 20, 2021
3.620
3.620
3.577
3.587
74,523
-0.02(-0.64%)
Dec 17, 2021
3.610
3.660
3.610
3.610
127,462
+0.04(+1.12%)
Dec 16, 2021
3.583
3.590
3.560
3.570
112,690
-0.02(-0.56%)
Dec 15, 2021
3.520
3.590
3.520
3.590
522,849
-0.03(-0.83%)
Dec 14, 2021
3.640
3.650
3.590
3.620
393,595
+0.04(+1.12%)
Dec 13, 2021
3.575
3.580
3.540
3.580
107,054
-0.04(-1.10%)
Dec 10, 2021
3.630
3.640
3.590
3.620
62,330
+0.02(+0.42%)
Dec 09, 2021
3.590
3.625
3.580
3.605
82,993
-0.04(-1.18%)
Dec 08, 2021
3.660
3.670
3.630
3.648
85,341
-0.04(-1.14%)
Dec 07, 2021
3.680
3.720
3.673
3.690
458,258
+0.08(+2.22%)
Dec 06, 2021
3.580
3.660
3.580
3.610
209,293
+0.14(+4.03%)
Dec 03, 2021
3.450
3.480
3.440
3.470
97,713
-0.15(-4.14%)
Dec 02, 2021
3.590
3.630
3.584
3.620
503,054
+0.02(+0.56%)
Dec 01, 2021
3.630
3.660
3.580
3.600
271,310
+0.10(+2.86%)
Nov 30, 2021
3.520
3.530
3.440
3.500
1,022,167
-0.04(-1.02%)
Nov 29, 2021
3.550
3.560
3.510
3.536
271,558
+0.11(+3.09%)
Nov 26, 2021
3.480
3.510
3.430
3.430
72,679
-0.22(-5.99%)
Nov 24, 2021
3.625
3.650
3.625
3.648
38,378
-0.10(-2.71%)
Nov 23, 2021
3.750
3.780
3.720
3.750
89,598
+0.19(+5.49%)
Nov 22, 2021
3.545
3.590
3.535
3.555
80,378
-0.00(-0.14%)
Nov 19, 2021
3.600
3.600
3.550
3.560
71,523
-0.12(-3.26%)
Nov 18, 2021
3.700
3.700
3.680
3.680
125,467
-0.06(-1.60%)
Nov 17, 2021
3.780
3.780
3.734
3.740
89,510
-0.07(-1.84%)
Nov 16, 2021
3.830
3.850
3.810
3.810
125,954
+0.00(+0.00%)
Nov 15, 2021
3.845
3.850
3.810
3.810
150,657
+0.04(+1.06%)
Nov 12, 2021
3.750
3.780
3.750
3.770
42,000
+0.02(+0.53%)
Nov 11, 2021
3.785
3.800
3.750
3.750
82,976
-0.07(-1.83%)
Nov 10, 2021
3.840
3.820
245,540
-0.00(-0.08%)
Nov 09, 2021
3.880
3.880
3.810
3.823
67,905
+0.07(+1.81%)
Nov 08, 2021
3.760
3.790
3.750
3.755
87,037
-0.21(-5.30%)
Nov 05, 2021
3.965
3.980
3.940
3.965
51,673
+0.08(+2.19%)
Nov 04, 2021
3.860
3.880
3.857
3.880
94,300
+0.06(+1.57%)
Nov 03, 2021
3.720
3.840
3.720
3.820
170,612
+0.04(+1.04%)
Nov 02, 2021
3.820
3.820
3.770
3.780
80,919
-0.04(-1.03%)
Nov 01, 2021
3.770
3.830
3.780
3.820
199,651
+0.04(+1.06%)
Oct 29, 2021
3.740
3.780
3.700
3.780
25,545
-0.13(-3.32%)
Oct 28, 2021
3.864
3.910
3.840
3.910
52,265
+0.02(+0.51%)
Oct 27, 2021
3.886
3.920
3.860
3.890
38,683
-0.03(-0.77%)
Oct 26, 2021
3.925
3.920
68,906
+0.11(+2.89%)
Oct 25, 2021
3.830
3.830
3.790
3.810
124,471
-0.05(-1.30%)
Oct 22, 2021
3.850
3.870
3.840
3.860
31,950
+0.00(+0.00%)
Oct 21, 2021
3.870
3.890
3.860
3.860
59,146
+0.02(+0.52%)
Oct 20, 2021
3.860
3.880
3.840
3.840
70,166
-0.08(-2.04%)
Oct 19, 2021
3.935
3.940
3.910
3.920
97,212
+0.07(+1.82%)
Oct 18, 2021
3.820
3.920
3.810
3.850
145,212
-0.01(-0.26%)
Oct 15, 2021
3.850
3.870
3.840
3.860
40,906
+0.11(+2.93%)
Oct 14, 2021
3.764
3.770
3.740
3.750
152,089
-0.03(-0.79%)
Oct 13, 2021
3.780
3.810
3.770
3.780
77,892
+0.09(+2.44%)
Oct 12, 2021
3.730
3.730
3.690
3.690
162,748
+0.01(+0.27%)
Oct 11, 2021
3.690
3.720
3.660
3.680
185,864
-0.09(-2.39%)
Oct 08, 2021
3.820
3.820
3.750
3.770
53,244
-0.02(-0.53%)
Oct 07, 2021
3.770
3.830
3.770
3.790
87,256
+0.06(+1.61%)
Oct 06, 2021
3.750
3.785
3.700
3.730
135,946
-0.21(-5.33%)
Oct 05, 2021
3.960
3.980
3.930
3.940
282,298
-0.10(-2.48%)
Oct 04, 2021
4.090
4.097
4.030
4.040
107,476
-0.05(-1.22%)
Oct 01, 2021
4.071
4.110
4.057
4.090
58,041
+0.07(+1.79%)
Sep 30, 2021
4.080
4.080
4.000
4.018
322,700
-0.13(-3.18%)
Sep 29, 2021
4.110
4.180
4.100
4.150
260,448
+0.01(+0.24%)
Sep 28, 2021
4.146
4.146
4.114
4.140
84,665
+0.01(+0.24%)
Sep 27, 2021
4.140
4.150
4.120
4.130
133,407
+0.09(+2.23%)
Sep 24, 2021
4.052
4.060
4.040
4.040
28,885
-0.08(-1.94%)
Sep 23, 2021
4.120
4.127
4.100
4.120
46,310
+0.04(+0.98%)
Sep 22, 2021
4.100
4.130
4.080
4.080
106,242
+0.11(+2.77%)
Sep 21, 2021
3.990
3.990
3.950
3.970
220,196
+0.01(+0.25%)
Sep 20, 2021
3.925
3.970
3.925
3.960
48,582
+0.01(+0.25%)
Sep 17, 2021
3.978
3.990
3.940
3.950
86,983
-0.01(-0.25%)
Sep 16, 2021
3.945
3.970
3.940
3.960
99,826
+0.04(+1.15%)
Sep 15, 2021
3.905
3.920
3.890
3.915
36,832
-0.08(-2.12%)
Sep 14, 2021
4.030
4.050
4.000
4.000
139,481
+0.01(+0.25%)
Sep 13, 2021
3.960
3.990
3.960
3.990
60,556
+0.01(+0.25%)
Sep 10, 2021
3.965
3.980
3.930
3.980
20,919
+0.01(+0.25%)
Sep 09, 2021
3.980
3.990
3.960
3.970
101,036
-0.03(-0.75%)
Sep 08, 2021
4.000
4.010
3.970
4.000
48,921
-0.03(-0.74%)
Sep 07, 2021
4.060
4.060
4.025
4.030
84,447
-0.02(-0.49%)
Sep 03, 2021
4.072
4.080
4.050
4.050
20,173
-0.07(-1.70%)
Sep 02, 2021
4.080
4.120
4.080
4.120
47,076
-0.01(-0.24%)
Sep 01, 2021
4.110
4.200
4.100
4.130
98,936
+0.18(+4.56%)
Aug 31, 2021
3.950
3.970
3.940
3.950
112,148
+0.01(+0.25%)
Aug 30, 2021
3.940
3.974
3.940
3.940
68,862
+0.00(+0.00%)
Aug 27, 2021
3.910
3.960
3.910
3.940
51,490
+0.06(+1.42%)
Aug 26, 2021
3.930
3.930
3.880
3.885
32,323
-0.12(-2.88%)
Aug 25, 2021
4.000
4.000
3.975
4.000
93,601
-0.01(-0.25%)
Aug 24, 2021
4.025
4.055
4.010
4.010
150,442
-0.03(-0.74%)
Aug 23, 2021
3.985
4.040
3.985
4.040
38,880
+0.09(+2.28%)
Aug 20, 2021
3.890
3.950
3.890
3.950
45,688
+0.11(+2.86%)
Aug 19, 2021
3.850
3.850
3.830
3.840
88,406
-0.11(-2.75%)
Aug 18, 2021
3.960
3.965
3.940
3.949
82,158
-0.01(-0.29%)
Aug 17, 2021
3.985
3.990
3.921
3.960
78,820
-0.04(-0.88%)
Aug 16, 2021
4.000
4.000
3.970
3.995
144,630
-0.13(-3.27%)
Aug 13, 2021
4.100
4.130
4.100
4.130
91,764
+0.03(+0.67%)
Aug 12, 2021
4.090
4.110
4.070
4.103
49,016
+0.03(+0.80%)
Aug 11, 2021
4.075
4.080
4.050
4.070
28,437
+0.03(+0.72%)
Aug 10, 2021
4.040
4.060
4.040
4.041
228,148
-0.02(-0.47%)
Aug 09, 2021
4.076
4.115
4.060
4.060
113,475
-0.04(-0.85%)
Aug 06, 2021
4.120
4.120
4.090
4.095
86,182
-0.04(-1.09%)
Aug 05, 2021
4.130
4.150
4.120
4.140
7,020
-0.01(-0.24%)
Aug 04, 2021
4.170
4.175
4.130
4.150
35,054
-0.02(-0.48%)
Aug 03, 2021
4.130
4.180
4.130
4.170
81,255
+0.01(+0.36%)
Aug 02, 2021
4.190
4.195
4.150
4.155
39,171
+0.03(+0.61%)
Jul 30, 2021
4.124
4.150
4.120
4.130
20,114
-0.14(-3.28%)
Jul 29, 2021
4.285
4.320
4.250
4.270
250,255
-0.01(-0.23%)
Jul 28, 2021
4.275
4.290
4.250
4.280
48,502
+0.01(+0.23%)
Jul 27, 2021
4.265
4.290
4.230
4.270
266,300
-0.04(-0.93%)
Jul 26, 2021
4.270
4.310
4.270
4.310
50,713
+0.05(+1.13%)
Jul 23, 2021
4.260
4.270
4.240
4.262
105,323
+0.03(+0.76%)
Jul 22, 2021
4.260
4.270
4.230
4.230
39,029
-0.07(-1.63%)
Jul 21, 2021
4.240
4.300
4.240
4.300
81,343
+0.11(+2.63%)
Jul 20, 2021
4.130
4.190
4.130
4.190
109,779
+0.03(+0.72%)
Jul 19, 2021
4.190
4.190
4.160
4.160
54,564
-0.17(-3.93%)
Jul 16, 2021
4.405
4.410
4.300
4.330
21,162
-0.04(-0.92%)
Jul 15, 2021
4.400
4.400
4.340
4.370
24,714
-0.27(-5.82%)
Jul 14, 2021
4.600
4.640
4.600
4.640
80,854
+0.05(+1.09%)
Jul 13, 2021
4.585
4.600
4.570
4.590
36,185
-0.01(-0.22%)
Jul 12, 2021
4.590
4.610
4.580
4.600
34,253
+0.01(+0.22%)
Jul 09, 2021
4.555
4.590
4.555
4.590
15,165
+0.10(+2.23%)
Jul 08, 2021
4.480
4.510
4.470
4.490
49,947
-0.19(-4.06%)
Jul 07, 2021
4.625
4.680
4.610
4.680
47,664
+0.01(+0.17%)
Jul 06, 2021
4.734
4.734
4.663
4.672
46,878
-0.02(-0.38%)
Jul 02, 2021
4.710
4.710
4.660
4.690
31,840
+0.10(+2.18%)
Jul 01, 2021
4.620
4.640
4.570
4.590
97,053
-0.10(-2.13%)
Jun 30, 2021
4.710
4.740
4.670
4.690
30,360
+0.02(+0.43%)
Jun 29, 2021
4.650
4.670
4.630
4.670
25,072
+0.06(+1.30%)
Jun 28, 2021
4.640
4.640
4.590
4.610
56,123
-0.09(-1.98%)
Jun 25, 2021
4.750
4.750
4.680
4.703
16,624
-0.01(-0.25%)
Jun 24, 2021
4.690
4.735
4.670
4.715
17,449
+0.10(+2.28%)
Jun 23, 2021
4.630
4.640
4.600
4.610
28,272
-0.05(-1.18%)
Jun 22, 2021
4.610
4.685
4.600
4.665
122,765
+0.02(+0.43%)
Jun 21, 2021
4.600
4.660
4.600
4.645
45,879
+0.05(+1.20%)
Jun 18, 2021
4.620
4.620
4.555
4.590
30,698
-0.16(-3.37%)
Jun 17, 2021
4.760
4.765
4.730
4.750
17,306
-0.04(-0.90%)
Jun 16, 2021
4.820
4.850
4.780
4.793
14,889
-0.07(-1.52%)
Jun 15, 2021
4.880
4.885
4.840
4.867
56,673
-0.16(-3.24%)
Jun 14, 2021
5.004
5.040
4.968
5.030
31,499
+0.00(+0.00%)
Jun 11, 2021
5.007
5.030
5.000
5.030
7,995
+0.03(+0.60%)
Jun 10, 2021
4.990
5.010
4.980
5.000
23,014
-0.05(-0.99%)
Jun 09, 2021
5.080
5.100
5.034
5.050
10,127
-0.02(-0.30%)
Jun 08, 2021
5.070
5.080
5.058
5.065
79,178
+0.06(+1.10%)
Jun 07, 2021
5.008
5.013
4.980
5.010
11,285
+0.01(+0.20%)
Jun 04, 2021
5.020
5.030
4.990
5.000
19,140
-0.03(-0.59%)
Jun 03, 2021
5.000
5.040
5.000
5.030
68,114
-0.09(-1.68%)
Jun 02, 2021
5.105
5.140
5.105
5.116
79,797
+0.02(+0.36%)
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.