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
Bbva Banco Frances S.A.
(NY:
BBAR
)
9.860
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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, 2024
10.82
10.86
10.39
10.77
995,946
-0.06(-0.53%)
May 30, 2024
9.973
10.92
9.928
10.83
1,473,600
+1.07(+10.95%)
May 29, 2024
9.324
9.811
9.324
9.763
631,661
+0.26(+2.71%)
May 28, 2024
9.544
9.811
9.334
9.505
1,118,521
+0.11(+1.22%)
May 24, 2024
9.276
9.668
8.990
9.391
1,210,696
+0.21(+2.29%)
May 23, 2024
10.03
10.16
9.124
9.181
2,035,763
-1.03(-10.09%)
May 22, 2024
10.65
10.86
10.00
10.21
1,456,065
-0.59(-5.48%)
May 21, 2024
11.20
11.27
10.62
10.80
1,391,146
-0.36(-3.25%)
May 20, 2024
10.99
11.30
10.74
11.17
885,931
+0.23(+2.09%)
May 17, 2024
10.99
11.23
10.85
10.94
1,090,570
-0.05(-0.43%)
May 16, 2024
11.10
11.15
10.54
10.98
1,088,468
-0.11(-1.03%)
May 15, 2024
10.82
11.33
10.75
11.10
1,482,603
+0.37(+3.47%)
May 14, 2024
10.28
10.88
10.21
10.73
906,063
+0.45(+4.36%)
May 13, 2024
10.50
10.55
10.06
10.28
771,791
-0.12(-1.19%)
May 10, 2024
10.81
10.86
10.36
10.40
964,000
-0.24(-2.24%)
May 09, 2024
10.62
10.73
10.24
10.64
829,004
-0.03(-0.27%)
May 08, 2024
10.53
11.14
10.53
10.67
1,754,710
+0.16(+1.54%)
May 07, 2024
11.11
11.11
10.45
10.51
1,866,792
-0.34(-3.17%)
May 06, 2024
10.12
10.90
10.12
10.85
2,149,788
+0.84(+8.39%)
May 03, 2024
9.276
10.06
9.162
10.01
1,728,804
+0.85(+9.27%)
May 02, 2024
9.353
9.439
9.085
9.162
973,625
-0.08(-0.83%)
May 01, 2024
9.124
9.448
8.790
9.238
1,029,940
+0.11(+1.26%)
Apr 30, 2024
8.980
9.548
8.980
9.124
1,723,164
+0.17(+1.92%)
Apr 29, 2024
8.875
9.038
8.685
8.952
805,317
+0.12(+1.41%)
Apr 26, 2024
8.599
8.833
8.475
8.828
1,032,628
+0.28(+3.24%)
Apr 25, 2024
8.408
8.718
8.254
8.551
1,605,470
+0.10(+1.24%)
Apr 24, 2024
8.914
8.995
8.386
8.446
1,345,708
-0.52(-5.85%)
Apr 23, 2024
8.971
9.410
8.866
8.971
1,756,401
+0.02(+0.21%)
Apr 22, 2024
8.265
9.047
8.083
8.952
1,905,611
+0.77(+9.45%)
Apr 19, 2024
7.730
8.255
7.702
8.179
1,578,402
+0.48(+6.20%)
Apr 18, 2024
7.721
7.940
7.625
7.702
936,099
+0.04(+0.50%)
Apr 17, 2024
7.883
7.907
7.473
7.663
1,020,467
-0.15(-1.95%)
Apr 16, 2024
7.635
7.893
7.558
7.816
1,501,422
+0.05(+0.61%)
Apr 15, 2024
8.341
8.436
7.721
7.768
1,260,480
-0.52(-6.33%)
Apr 12, 2024
8.427
8.570
8.217
8.293
861,991
-0.31(-3.55%)
Apr 11, 2024
8.513
8.627
8.330
8.599
754,381
+0.10(+1.24%)
Apr 10, 2024
8.589
8.799
8.332
8.494
1,142,933
-0.27(-3.05%)
Apr 09, 2024
8.875
9.078
8.561
8.761
918,642
-0.01(-0.11%)
Apr 08, 2024
8.961
9.076
8.627
8.771
1,524,882
+0.02(+0.22%)
Apr 05, 2024
8.227
8.771
8.227
8.751
1,321,275
+0.52(+6.26%)
Apr 04, 2024
8.475
8.475
8.236
8.236
882,303
-0.13(-1.60%)
Apr 03, 2024
7.711
8.437
7.711
8.370
1,216,108
+0.66(+8.54%)
Apr 02, 2024
7.988
8.036
7.654
7.711
697,909
-0.33(-4.15%)
Apr 01, 2024
8.093
8.207
7.969
8.045
492,298
-0.05(-0.59%)
Mar 28, 2024
8.112
8.064
8.055
8.093
994,763
-0.02(-0.24%)
Mar 27, 2024
7.988
8.122
7.835
8.112
646,269
+0.17(+2.16%)
Mar 26, 2024
8.217
8.274
7.816
7.940
919,608
-0.14(-1.77%)
Mar 25, 2024
8.160
8.532
7.997
8.083
1,479,556
+0.00(+0.00%)
Mar 22, 2024
8.064
8.203
7.851
8.083
1,357,558
+0.13(+1.68%)
Mar 21, 2024
7.921
8.122
7.578
7.950
1,560,750
+0.13(+1.71%)
Mar 20, 2024
7.568
7.912
7.473
7.816
1,334,260
+0.25(+3.28%)
Mar 19, 2024
7.683
7.840
7.406
7.568
1,070,611
-0.11(-1.49%)
Mar 18, 2024
7.482
7.683
7.339
7.683
849,052
+0.20(+2.68%)
Mar 15, 2024
7.129
7.506
7.081
7.482
879,729
+0.26(+3.57%)
Mar 14, 2024
7.606
7.606
7.128
7.224
1,265,462
-0.25(-3.32%)
Mar 13, 2024
6.929
7.501
6.929
7.473
1,268,143
+0.50(+7.11%)
Mar 12, 2024
6.738
7.134
6.661
6.976
1,658,330
+0.30(+4.43%)
Mar 11, 2024
7.034
7.148
6.518
6.680
1,444,410
-0.35(-5.02%)
Mar 08, 2024
7.119
7.196
6.824
7.034
1,258,073
-0.17(-2.38%)
Mar 07, 2024
6.995
7.349
6.929
7.205
2,512,247
+0.29(+4.14%)
Mar 06, 2024
6.366
7.043
6.280
6.919
3,865,148
+0.80(+13.10%)
Mar 05, 2024
6.213
6.652
6.060
6.117
1,069,359
-0.12(-1.99%)
Mar 04, 2024
6.404
6.595
6.213
6.241
1,077,425
+0.17(+2.83%)
Mar 01, 2024
6.127
6.165
5.907
6.070
566,379
+0.02(+0.32%)
Feb 29, 2024
5.965
6.232
5.898
6.051
990,418
+0.20(+3.43%)
Feb 28, 2024
5.783
5.946
5.764
5.850
455,277
+0.01(+0.16%)
Feb 27, 2024
6.041
6.232
5.822
5.841
940,283
-0.20(-3.32%)
Feb 26, 2024
5.984
6.213
5.907
6.041
757,340
+0.13(+2.26%)
Feb 23, 2024
5.802
6.012
5.697
5.907
934,272
+0.14(+2.48%)
Feb 22, 2024
5.535
5.955
5.526
5.764
980,809
+0.31(+5.59%)
Feb 21, 2024
5.478
5.564
5.392
5.459
514,570
-0.10(-1.72%)
Feb 20, 2024
5.430
5.736
5.430
5.554
648,159
+0.07(+1.22%)
Feb 16, 2024
5.363
5.554
5.363
5.488
848,779
+0.09(+1.59%)
Feb 15, 2024
5.287
5.435
5.235
5.402
721,138
+0.14(+2.72%)
Feb 14, 2024
5.106
5.344
5.106
5.258
688,372
+0.15(+2.99%)
Feb 13, 2024
5.096
5.158
4.996
5.106
426,384
-0.02(-0.37%)
Feb 12, 2024
5.115
5.220
5.063
5.125
566,963
-0.02(-0.37%)
Feb 09, 2024
4.781
5.182
4.781
5.144
1,240,878
+0.32(+6.73%)
Feb 08, 2024
5.020
5.077
4.810
4.819
871,787
-0.24(-4.72%)
Feb 07, 2024
5.163
5.268
4.953
5.058
1,289,202
-0.41(-7.50%)
Feb 06, 2024
5.440
5.640
5.440
5.468
829,266
+0.02(+0.35%)
Feb 05, 2024
5.793
5.941
5.406
5.449
916,340
-0.37(-6.39%)
Feb 02, 2024
5.678
5.869
5.650
5.822
960,138
+0.05(+0.83%)
Feb 01, 2024
5.755
5.898
5.669
5.774
988,699
+0.02(+0.33%)
Jan 31, 2024
5.726
6.022
5.683
5.755
1,354,692
+0.03(+0.50%)
Jan 30, 2024
5.764
5.979
5.697
5.726
1,478,567
-0.10(-1.64%)
Jan 29, 2024
5.955
6.032
5.655
5.822
1,539,109
-0.23(-3.79%)
Jan 26, 2024
5.879
6.074
5.734
6.051
1,122,288
+0.26(+4.45%)
Jan 25, 2024
5.430
5.871
5.411
5.793
1,427,723
+0.41(+7.62%)
Jan 24, 2024
5.373
5.526
5.340
5.383
1,092,742
+0.09(+1.62%)
Jan 23, 2024
5.268
5.392
5.182
5.297
751,941
-0.03(-0.54%)
Jan 22, 2024
5.001
5.363
5.001
5.325
1,427,203
+0.32(+6.49%)
Jan 19, 2024
4.800
5.006
4.743
5.001
699,576
+0.22(+4.59%)
Jan 18, 2024
4.686
4.810
4.598
4.781
594,986
+0.07(+1.42%)
Jan 17, 2024
4.438
4.729
4.423
4.715
924,490
+0.22(+4.88%)
Jan 16, 2024
4.552
4.557
4.438
4.495
650,915
-0.13(-2.89%)
Jan 12, 2024
4.629
4.700
4.571
4.629
436,351
+0.05(+1.04%)
Jan 11, 2024
4.648
4.686
4.543
4.581
597,805
-0.03(-0.62%)
Jan 10, 2024
4.533
4.643
4.423
4.610
742,660
+0.12(+2.77%)
Jan 09, 2024
4.715
4.808
4.476
4.485
942,486
-0.32(-6.75%)
Jan 08, 2024
4.715
4.819
4.633
4.810
718,174
+0.10(+2.23%)
Jan 05, 2024
4.715
4.800
4.648
4.705
595,895
-0.02(-0.40%)
Jan 04, 2024
4.924
4.972
4.724
4.724
958,312
-0.20(-4.07%)
Jan 03, 2024
5.010
5.130
4.905
4.924
635,779
-0.09(-1.71%)
Jan 02, 2024
5.144
5.258
4.972
5.010
646,652
-0.18(-3.49%)
Dec 29, 2023
5.220
5.325
5.182
5.192
343,683
-0.06(-1.09%)
Dec 28, 2023
5.392
5.392
5.211
5.249
782,529
-0.18(-3.34%)
Dec 27, 2023
5.402
5.545
5.378
5.430
907,489
+0.03(+0.53%)
Dec 26, 2023
5.507
5.631
5.349
5.402
962,922
-0.08(-1.39%)
Dec 22, 2023
5.316
5.602
5.154
5.478
1,137,991
+0.17(+3.24%)
Dec 21, 2023
5.278
5.678
5.115
5.306
2,462,666
+0.20(+3.93%)
Dec 20, 2023
4.829
5.330
4.819
5.106
1,537,687
+0.24(+4.90%)
Dec 19, 2023
5.049
5.068
4.810
4.867
1,020,968
-0.19(-3.77%)
Dec 18, 2023
4.963
5.101
4.910
5.058
961,249
+0.08(+1.53%)
Dec 15, 2023
5.163
5.173
4.934
4.982
1,185,850
-0.20(-3.87%)
Dec 14, 2023
5.430
5.516
5.111
5.182
1,266,347
-0.10(-1.81%)
Dec 13, 2023
4.963
5.278
4.733
5.278
1,388,418
+0.28(+5.53%)
Dec 12, 2023
5.173
5.220
4.886
5.001
1,137,868
-0.12(-2.42%)
Dec 11, 2023
5.058
5.230
4.943
5.125
919,092
+0.03(+0.56%)
Dec 08, 2023
5.010
5.106
4.834
5.096
915,048
+0.10(+1.91%)
Dec 07, 2023
5.087
5.209
4.920
5.001
930,201
-0.07(-1.32%)
Dec 06, 2023
5.230
5.268
4.972
5.068
1,124,018
-0.15(-2.93%)
Dec 05, 2023
5.115
5.344
5.068
5.220
961,999
+0.12(+2.43%)
Dec 04, 2023
5.278
5.278
4.991
5.096
770,221
-0.13(-2.55%)
Dec 01, 2023
5.344
5.344
5.144
5.230
949,791
-0.10(-1.97%)
Nov 30, 2023
5.449
5.449
5.225
5.335
872,738
-0.02(-0.36%)
Nov 29, 2023
5.106
5.459
4.924
5.354
1,718,126
+0.29(+5.65%)
Nov 28, 2023
5.526
5.573
4.991
5.068
2,374,173
-0.33(-6.18%)
Nov 27, 2023
5.344
5.655
5.020
5.402
4,064,602
+0.40(+8.02%)
Nov 24, 2023
4.342
5.010
4.256
5.001
1,833,322
+0.83(+19.91%)
Nov 22, 2023
4.944
4.963
4.051
4.171
2,640,603
-0.60(-12.60%)
Nov 21, 2023
5.001
5.001
4.681
4.772
1,115,549
-0.22(-4.40%)
Nov 20, 2023
4.982
5.220
4.734
4.991
3,614,468
+0.78(+18.59%)
Nov 17, 2023
4.085
4.252
4.066
4.209
828,794
+0.15(+3.76%)
Nov 16, 2023
4.046
4.093
3.961
4.056
522,581
+0.02(+0.47%)
Nov 15, 2023
4.113
4.161
4.028
4.037
386,130
-0.06(-1.40%)
Nov 14, 2023
4.075
4.118
4.008
4.094
343,583
+0.10(+2.63%)
Nov 13, 2023
4.027
4.061
3.932
3.989
314,909
-0.03(-0.71%)
Nov 10, 2023
3.989
4.113
3.989
4.018
327,075
+0.04(+0.96%)
Nov 09, 2023
3.941
4.094
3.903
3.980
398,939
+0.06(+1.46%)
Nov 08, 2023
4.180
4.180
3.903
3.922
480,004
-0.17(-4.20%)
Nov 07, 2023
4.113
4.233
4.027
4.094
488,358
-0.01(-0.23%)
Nov 06, 2023
4.151
4.171
4.056
4.104
223,800
-0.08(-1.83%)
Nov 03, 2023
4.132
4.256
4.123
4.180
605,842
+0.07(+1.62%)
Nov 02, 2023
4.056
4.161
4.027
4.113
631,814
+0.09(+2.13%)
Nov 01, 2023
3.741
4.066
3.722
4.027
645,999
+0.29(+7.65%)
Oct 31, 2023
3.693
3.789
3.684
3.741
457,843
+0.02(+0.51%)
Oct 30, 2023
3.999
4.033
3.693
3.722
998,872
-0.24(-6.02%)
Oct 27, 2023
4.046
4.094
3.932
3.961
489,349
-0.08(-1.89%)
Oct 26, 2023
3.913
4.046
3.884
4.037
687,335
+0.11(+2.92%)
Oct 25, 2023
3.627
4.017
3.627
3.922
930,621
+0.25(+6.75%)
Oct 24, 2023
3.903
3.913
3.674
3.674
553,439
-0.14(-3.75%)
Oct 23, 2023
3.751
3.922
3.607
3.817
1,214,639
+0.01(+0.25%)
Oct 20, 2023
3.913
3.946
3.746
3.808
651,006
-0.10(-2.68%)
Oct 19, 2023
3.989
4.066
3.875
3.913
575,558
-0.12(-3.07%)
Oct 18, 2023
4.094
4.161
3.937
4.037
720,911
-0.08(-1.86%)
Oct 17, 2023
3.961
4.123
3.961
4.113
641,485
+0.11(+2.86%)
Oct 16, 2023
3.941
4.027
3.913
3.999
194,951
+0.09(+2.20%)
Oct 13, 2023
4.075
4.142
3.899
3.913
286,530
-0.13(-3.30%)
Oct 12, 2023
4.094
4.190
3.970
4.046
903,789
-0.02(-0.47%)
Oct 11, 2023
3.989
4.089
3.989
4.066
370,583
+0.10(+2.65%)
Oct 10, 2023
4.085
4.094
3.903
3.961
683,095
-0.09(-2.12%)
Oct 09, 2023
4.046
4.132
4.008
4.046
349,953
-0.04(-0.93%)
Oct 06, 2023
3.999
4.209
3.960
4.085
721,000
+0.05(+1.18%)
Oct 05, 2023
3.884
4.061
3.884
4.037
609,954
+0.14(+3.68%)
Oct 04, 2023
3.827
3.903
3.760
3.894
926,595
+0.06(+1.49%)
Oct 03, 2023
3.903
3.987
3.794
3.837
1,312,647
-0.11(-2.90%)
Oct 02, 2023
3.951
4.027
3.894
3.951
802,674
-0.01(-0.24%)
Sep 29, 2023
4.209
4.285
3.941
3.961
596,160
-0.26(-6.11%)
Sep 28, 2023
4.190
4.295
4.132
4.218
287,691
+0.02(+0.45%)
Sep 27, 2023
4.266
4.334
4.199
4.199
598,115
-0.04(-0.90%)
Sep 26, 2023
4.323
4.395
4.190
4.237
822,408
-0.11(-2.63%)
Sep 25, 2023
4.495
4.419
4.328
4.352
569,290
-0.15(-3.39%)
Sep 22, 2023
4.638
4.705
4.505
4.505
396,106
-0.11(-2.48%)
Sep 21, 2023
4.629
4.695
4.500
4.619
593,000
-0.07(-1.43%)
Sep 20, 2023
4.867
4.934
4.667
4.686
468,933
-0.13(-2.77%)
Sep 19, 2023
4.963
5.001
4.810
4.819
412,174
-0.14(-2.88%)
Sep 18, 2023
4.858
5.001
4.762
4.963
463,977
+0.13(+2.77%)
Sep 15, 2023
4.877
4.915
4.734
4.829
613,352
-0.05(-0.98%)
Sep 14, 2023
4.810
4.916
4.769
4.877
485,180
+0.11(+2.40%)
Sep 13, 2023
4.791
4.891
4.705
4.762
469,262
-0.03(-0.60%)
Sep 12, 2023
4.581
4.848
4.528
4.791
689,391
+0.12(+2.66%)
Sep 11, 2023
4.743
4.848
4.590
4.667
726,324
-0.03(-0.61%)
Sep 08, 2023
5.020
5.192
4.623
4.695
1,014,781
-0.36(-7.17%)
Sep 07, 2023
5.049
5.144
4.992
5.058
524,990
-0.04(-0.75%)
Sep 06, 2023
5.068
5.258
5.013
5.096
612,123
+0.01(+0.19%)
Sep 05, 2023
5.192
5.292
5.067
5.087
550,587
-0.15(-2.91%)
Sep 01, 2023
5.459
5.521
5.220
5.239
607,281
-0.22(-4.02%)
Aug 31, 2023
5.516
5.516
5.266
5.459
718,518
-0.03(-0.52%)
Aug 30, 2023
5.697
5.812
5.445
5.488
632,850
-0.21(-3.68%)
Aug 29, 2023
5.573
5.860
5.554
5.697
918,675
+0.13(+2.40%)
Aug 28, 2023
5.192
5.593
5.134
5.564
809,634
+0.37(+7.17%)
Aug 25, 2023
4.877
5.211
4.819
5.192
714,119
+0.35(+7.30%)
Aug 24, 2023
4.858
5.096
4.762
4.839
611,753
-0.10(-2.12%)
Aug 23, 2023
4.848
5.019
4.734
4.944
708,668
+0.16(+3.39%)
Aug 22, 2023
4.686
4.839
4.648
4.781
644,407
+0.12(+2.66%)
Aug 21, 2023
4.648
4.753
4.581
4.657
272,233
-0.05(-1.01%)
Aug 18, 2023
4.657
4.886
4.610
4.705
465,183
+0.00(+0.00%)
Aug 17, 2023
4.991
5.058
4.695
4.705
584,582
-0.25(-5.01%)
Aug 16, 2023
4.934
5.144
4.829
4.953
716,522
+0.01(+0.19%)
Aug 15, 2023
4.982
5.220
4.886
4.944
813,924
-0.13(-2.63%)
Aug 14, 2023
4.963
5.316
4.276
5.077
1,322,097
-0.07(-1.30%)
Aug 11, 2023
5.144
5.278
5.029
5.144
743,692
-0.04(-0.74%)
Aug 10, 2023
5.144
5.306
5.087
5.182
620,999
+0.10(+1.88%)
Aug 09, 2023
5.154
5.258
5.053
5.087
670,637
-0.10(-1.84%)
Aug 08, 2023
4.915
5.287
4.858
5.182
669,377
+0.20(+4.02%)
Aug 07, 2023
5.029
5.058
4.934
4.982
347,438
-0.05(-0.95%)
Aug 04, 2023
4.905
5.125
4.886
5.029
321,951
+0.13(+2.73%)
Aug 03, 2023
4.963
5.029
4.867
4.896
352,566
-0.10(-2.10%)
Aug 02, 2023
5.182
5.235
4.982
5.001
446,855
-0.24(-4.55%)
Aug 01, 2023
5.363
5.440
5.163
5.239
348,312
-0.16(-3.00%)
Jul 31, 2023
5.440
5.483
5.344
5.402
211,625
-0.02(-0.35%)
Jul 28, 2023
5.449
5.530
5.344
5.421
480,430
+0.14(+2.71%)
Jul 27, 2023
5.745
5.779
5.239
5.278
1,282,451
-0.48(-8.29%)
Jul 26, 2023
5.631
5.794
5.621
5.755
490,758
+0.12(+2.20%)
Jul 25, 2023
5.678
5.726
5.468
5.631
753,819
-0.02(-0.34%)
Jul 24, 2023
5.822
6.003
5.621
5.650
907,279
-0.10(-1.82%)
Jul 21, 2023
5.564
5.850
5.504
5.755
832,091
+0.13(+2.38%)
Jul 20, 2023
5.526
5.640
5.421
5.621
432,789
+0.14(+2.61%)
Jul 19, 2023
5.793
5.793
5.421
5.478
698,881
-0.22(-3.85%)
Jul 18, 2023
5.736
5.861
5.669
5.697
472,396
-0.04(-0.67%)
Jul 17, 2023
5.335
5.783
5.335
5.736
786,351
+0.38(+7.13%)
Jul 14, 2023
5.755
5.755
5.325
5.354
711,666
-0.37(-6.50%)
Jul 13, 2023
5.650
5.841
5.635
5.726
1,149,070
+0.10(+1.87%)
Jul 12, 2023
5.621
5.717
5.484
5.621
454,612
+0.06(+1.03%)
Jul 11, 2023
5.564
5.588
5.402
5.564
449,085
+0.01(+0.17%)
Jul 10, 2023
5.631
5.635
5.488
5.554
439,961
-0.10(-1.69%)
Jul 07, 2023
5.411
5.659
5.411
5.650
1,088,229
+0.26(+4.78%)
Jul 06, 2023
5.831
5.831
5.365
5.392
877,588
-0.51(-8.58%)
Jul 05, 2023
5.888
5.941
5.676
5.898
915,579
-0.01(-0.16%)
Jul 03, 2023
5.888
6.070
5.850
5.907
388,747
+0.06(+0.98%)
Jun 30, 2023
5.946
6.017
5.836
5.850
490,537
-0.06(-0.97%)
Jun 29, 2023
5.812
5.984
5.721
5.907
794,713
+0.05(+0.81%)
Jun 28, 2023
5.783
6.160
5.736
5.860
825,792
+0.04(+0.66%)
Jun 27, 2023
6.041
6.055
5.659
5.822
1,260,895
-0.20(-3.33%)
Jun 26, 2023
5.965
6.299
5.869
6.022
1,116,113
+0.20(+3.44%)
Jun 23, 2023
5.707
5.936
5.593
5.822
911,198
+0.11(+2.01%)
Jun 22, 2023
6.003
6.003
5.652
5.707
740,050
-0.28(-4.63%)
Jun 21, 2023
5.850
6.098
5.836
5.984
1,348,855
+0.14(+2.45%)
Jun 20, 2023
5.688
5.869
5.573
5.841
860,966
+0.22(+3.90%)
Jun 16, 2023
5.316
5.626
5.206
5.621
1,203,034
+0.31(+5.75%)
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.