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
Companhia Paranaense DE Energia [Copel] ADR
(NY:
ELP
)
7.130
+0.010 (+0.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jun 30, 2022
5.800
5.932
5.749
5.818
483,147
-0.09(-1.55%)
Jun 29, 2022
5.974
6.010
5.868
5.910
301,662
+0.04(+0.62%)
Jun 28, 2022
6.038
6.083
5.864
5.873
371,335
-0.12(-1.98%)
Jun 27, 2022
5.846
6.070
5.846
5.992
465,740
+0.12(+2.02%)
Jun 24, 2022
5.864
5.937
5.800
5.873
526,489
+0.01(+0.16%)
Jun 23, 2022
6.019
6.028
5.836
5.864
667,054
-0.16(-2.58%)
Jun 22, 2022
5.992
6.061
5.960
6.019
467,702
+0.04(+0.61%)
Jun 21, 2022
6.028
6.083
5.964
5.983
460,553
+0.01(+0.15%)
Jun 17, 2022
6.010
6.111
5.974
5.974
2,173,453
-0.09(-1.51%)
Jun 16, 2022
6.065
6.093
6.015
6.065
522,571
-0.10(-1.63%)
Jun 15, 2022
6.093
6.239
6.047
6.166
556,506
+0.18(+3.06%)
Jun 14, 2022
6.065
6.106
5.919
5.983
641,101
-0.02(-0.30%)
Jun 13, 2022
6.065
6.093
5.951
6.001
562,183
-0.23(-3.67%)
Jun 10, 2022
6.303
6.312
6.221
6.230
436,600
-0.24(-3.68%)
Jun 09, 2022
6.486
6.587
6.449
6.468
357,459
-0.07(-1.12%)
Jun 08, 2022
6.596
6.605
6.486
6.541
691,445
-0.05(-0.69%)
Jun 07, 2022
6.614
6.614
6.463
6.587
691,498
-0.19(-2.83%)
Jun 06, 2022
6.870
6.870
6.669
6.779
636,113
-0.09(-1.33%)
Jun 03, 2022
6.861
6.930
6.843
6.870
483,525
-0.10(-1.44%)
Jun 02, 2022
6.888
7.016
6.824
6.971
575,700
+0.08(+1.20%)
Jun 01, 2022
6.916
6.948
6.797
6.888
619,530
-0.07(-1.05%)
May 31, 2022
6.971
7.099
6.939
6.962
1,001,072
-0.13(-1.81%)
May 27, 2022
7.053
7.126
7.035
7.090
700,941
-0.07(-1.02%)
May 26, 2022
7.053
7.163
7.035
7.163
1,095,296
+0.01(+0.13%)
May 25, 2022
7.163
7.218
7.099
7.154
1,290,451
-0.04(-0.51%)
May 24, 2022
7.190
7.218
7.026
7.190
803,174
+0.09(+1.29%)
May 23, 2022
6.971
7.108
6.953
7.099
693,114
+0.26(+3.74%)
May 20, 2022
6.724
6.843
6.687
6.843
524,993
+0.15(+2.19%)
May 19, 2022
6.605
6.724
6.573
6.696
778,884
+0.26(+3.98%)
May 18, 2022
6.532
6.623
6.431
6.440
800,380
-0.06(-0.98%)
May 17, 2022
6.394
6.522
6.358
6.504
878,483
+0.27(+4.25%)
May 16, 2022
6.248
6.358
6.198
6.239
771,424
-0.02(-0.29%)
May 13, 2022
5.937
6.262
5.937
6.257
771,006
+0.35(+5.88%)
May 12, 2022
5.727
5.942
5.717
5.910
565,511
+0.16(+2.70%)
May 11, 2022
5.782
5.896
5.745
5.754
919,240
-0.04(-0.63%)
May 10, 2022
5.800
5.850
5.708
5.791
866,738
+0.09(+1.61%)
May 09, 2022
5.717
5.809
5.681
5.699
860,127
-0.10(-1.74%)
May 06, 2022
5.827
5.864
5.754
5.800
971,256
-0.03(-0.47%)
May 05, 2022
5.955
5.974
5.763
5.827
1,067,305
-0.20(-3.34%)
May 04, 2022
5.891
6.065
5.823
6.028
978,063
+0.04(+0.61%)
May 03, 2022
6.019
6.074
5.983
5.992
961,802
+0.10(+1.71%)
May 02, 2022
6.056
6.074
5.832
5.891
1,439,931
-0.31(-4.96%)
Apr 29, 2022
6.506
6.540
6.182
6.199
906,150
-0.16(-2.55%)
Apr 28, 2022
6.361
6.395
6.250
6.361
715,221
+0.03(+0.40%)
Apr 27, 2022
6.335
6.404
6.293
6.335
1,514,950
+0.11(+1.78%)
Apr 26, 2022
6.352
6.395
6.224
6.224
1,197,299
-0.17(-2.67%)
Apr 25, 2022
6.369
6.433
6.216
6.395
1,606,640
+0.03(+0.40%)
Apr 22, 2022
6.489
6.510
6.361
6.369
8,609,049
-0.12(-1.84%)
Apr 21, 2022
6.711
6.743
6.480
6.489
1,359,603
-0.20(-3.06%)
Apr 20, 2022
6.617
6.694
6.553
6.694
1,808,354
+0.11(+1.69%)
Apr 19, 2022
6.660
6.685
6.497
6.583
1,631,394
-0.14(-2.03%)
Apr 18, 2022
6.754
6.779
6.634
6.719
1,325,161
-0.01(-0.13%)
Apr 14, 2022
6.566
6.728
6.532
6.728
2,263,231
+0.09(+1.29%)
Apr 13, 2022
6.626
6.685
6.583
6.643
1,694,238
+0.09(+1.30%)
Apr 12, 2022
6.643
6.681
6.532
6.557
1,345,688
+0.05(+0.79%)
Apr 11, 2022
6.523
6.579
6.489
6.506
1,862,310
-0.02(-0.26%)
Apr 08, 2022
6.532
6.553
6.421
6.523
1,443,787
-0.02(-0.26%)
Apr 07, 2022
6.574
6.583
6.493
6.540
847,020
-0.08(-1.16%)
Apr 06, 2022
6.574
6.660
6.549
6.617
944,439
-0.04(-0.64%)
Apr 05, 2022
6.771
6.822
6.626
6.660
810,263
-0.14(-2.01%)
Apr 04, 2022
6.907
6.954
6.745
6.796
1,402,657
-0.04(-0.62%)
Apr 01, 2022
6.737
6.839
6.685
6.839
2,058,163
+0.16(+2.43%)
Mar 31, 2022
6.557
6.694
6.557
6.677
1,801,243
+0.15(+2.36%)
Mar 30, 2022
6.446
6.604
6.446
6.523
1,826,753
+0.07(+1.06%)
Mar 29, 2022
6.369
6.506
6.331
6.455
1,092,354
+0.12(+1.89%)
Mar 28, 2022
6.515
6.523
6.284
6.335
1,690,415
-0.25(-3.76%)
Mar 25, 2022
6.540
6.591
6.489
6.583
1,573,699
+0.02(+0.26%)
Mar 24, 2022
6.515
6.647
6.472
6.566
1,550,671
+0.14(+2.12%)
Mar 23, 2022
6.463
6.557
6.386
6.429
1,102,122
-0.13(-1.95%)
Mar 22, 2022
6.455
6.583
6.455
6.557
1,369,295
+0.23(+3.64%)
Mar 21, 2022
6.216
6.344
6.194
6.327
1,057,534
+0.22(+3.64%)
Mar 18, 2022
5.977
6.207
5.968
6.105
10,038,987
+0.05(+0.85%)
Mar 17, 2022
5.866
6.053
5.780
6.053
1,652,134
+0.25(+4.26%)
Mar 16, 2022
5.780
5.814
5.674
5.806
1,665,325
+0.06(+1.04%)
Mar 15, 2022
5.746
5.780
5.691
5.746
1,414,922
-0.03(-0.44%)
Mar 14, 2022
5.960
5.968
5.738
5.772
2,587,656
-0.13(-2.17%)
Mar 11, 2022
5.960
6.062
5.887
5.900
706,513
-0.03(-0.43%)
Mar 10, 2022
5.814
5.951
5.925
662,408
-0.03(-0.57%)
Mar 09, 2022
5.866
5.994
5.857
5.960
843,807
+0.20(+3.41%)
Mar 08, 2022
5.686
5.797
5.631
5.763
875,682
+0.15(+2.58%)
Mar 07, 2022
5.857
5.857
5.618
5.618
843,069
-0.18(-3.09%)
Mar 04, 2022
5.746
5.832
5.746
5.797
770,350
-0.02(-0.29%)
Mar 03, 2022
5.849
5.883
5.763
5.814
828,989
+0.07(+1.19%)
Mar 02, 2022
5.575
5.789
5.481
5.746
1,704,636
+0.17(+3.06%)
Mar 01, 2022
5.584
5.721
5.541
5.575
894,823
-0.03(-0.46%)
Feb 28, 2022
5.644
5.652
5.507
5.601
716,896
-0.05(-0.91%)
Feb 25, 2022
5.627
5.652
5.550
5.652
1,319,840
-0.05(-0.90%)
Feb 24, 2022
5.721
5.738
5.601
5.703
1,535,208
-0.33(-5.52%)
Feb 23, 2022
5.985
6.086
5.977
6.036
983,644
+0.20(+3.51%)
Feb 22, 2022
5.814
5.874
5.793
5.832
663,384
+0.04(+0.74%)
Feb 18, 2022
5.789
0
+0.03(+0.44%)
Feb 17, 2022
5.763
5.780
5.695
5.763
619,277
-0.08(-1.32%)
Feb 16, 2022
5.883
5.891
5.806
5.840
591,335
-0.06(-1.01%)
Feb 15, 2022
5.857
5.934
5.849
5.900
713,112
+0.15(+2.67%)
Feb 14, 2022
5.738
5.763
5.652
5.746
752,723
+0.04(+0.75%)
Feb 11, 2022
5.789
5.857
5.669
5.703
742,809
-0.01(-0.15%)
Feb 10, 2022
5.755
5.840
5.712
5.712
952,893
-0.03(-0.45%)
Feb 09, 2022
5.618
5.738
5.618
5.738
637,617
+0.13(+2.28%)
Feb 08, 2022
5.635
5.661
5.610
5.610
473,160
-0.06(-1.05%)
Feb 07, 2022
5.592
5.674
5.588
5.669
626,429
+0.03(+0.45%)
Feb 04, 2022
5.635
5.669
5.597
5.644
652,639
-0.03(-0.45%)
Feb 03, 2022
5.601
5.708
5.669
613,835
+0.05(+0.91%)
Feb 02, 2022
5.644
5.695
5.524
5.618
651,796
-0.01(-0.15%)
Feb 01, 2022
5.601
5.661
5.592
5.627
669,495
+0.03(+0.46%)
Jan 31, 2022
5.499
5.618
5.601
562,474
+0.20(+3.63%)
Jan 28, 2022
5.362
5.422
5.345
5.405
518,347
+0.09(+1.77%)
Jan 27, 2022
5.302
5.345
5.268
5.311
692,365
+0.09(+1.80%)
Jan 26, 2022
5.259
5.328
5.191
5.217
1,016,921
+0.02(+0.33%)
Jan 25, 2022
5.072
5.217
5.055
5.200
1,826,325
+0.16(+3.22%)
Jan 24, 2022
5.063
5.089
4.969
5.037
783,978
-0.05(-1.01%)
Jan 21, 2022
5.072
5.123
5.012
5.089
2,071,012
+0.07(+1.36%)
Jan 20, 2022
5.012
5.097
5.012
5.020
575,574
+0.06(+1.20%)
Jan 19, 2022
4.867
4.986
4.867
4.961
918,897
+0.23(+4.87%)
Jan 18, 2022
4.798
4.841
4.722
4.730
764,726
-0.03(-0.54%)
Jan 14, 2022
4.756
0
+0.05(+1.09%)
Jan 13, 2022
4.662
4.764
4.649
4.704
480,753
+0.07(+1.47%)
Jan 12, 2022
4.576
4.662
4.576
4.636
769,287
+0.08(+1.69%)
Jan 11, 2022
4.465
4.576
4.453
4.559
872,618
+0.09(+2.10%)
Jan 10, 2022
4.474
4.500
4.414
4.465
790,178
-0.03(-0.57%)
Jan 07, 2022
4.457
4.525
4.436
4.491
812,855
+0.05(+1.15%)
Jan 06, 2022
4.508
4.534
4.440
4.440
1,021,192
-0.08(-1.70%)
Jan 05, 2022
4.670
4.679
4.517
4.517
816,279
-0.14(-2.94%)
Jan 04, 2022
4.653
4.734
4.640
4.653
465,870
-0.05(-1.09%)
Jan 03, 2022
4.756
4.756
4.640
4.704
994,075
-0.10(-2.13%)
Dec 31, 2021
4.734
4.815
4.734
4.807
1,652,149
+0.07(+1.44%)
Dec 30, 2021
4.688
4.739
4.655
4.739
950,586
+0.13(+2.73%)
Dec 29, 2021
4.697
4.697
4.588
4.613
443,993
-0.08(-1.61%)
Dec 28, 2021
4.671
4.688
4.621
4.688
423,771
+0.03(+0.54%)
Dec 27, 2021
4.621
4.688
4.579
4.663
2,341,795
+0.10(+2.21%)
Dec 23, 2021
4.537
4.562
4.474
4.562
1,054,068
+0.02(+0.37%)
Dec 22, 2021
4.462
4.546
4.445
4.546
600,918
+0.08(+1.69%)
Dec 21, 2021
4.487
4.504
4.445
4.470
1,203,301
-0.03(-0.56%)
Dec 20, 2021
4.554
4.554
4.437
4.495
1,385,108
-0.09(-2.01%)
Dec 17, 2021
4.537
4.646
4.529
4.588
4,482,678
+0.03(+0.55%)
Dec 16, 2021
4.613
4.629
4.546
4.562
698,657
-0.08(-1.63%)
Dec 15, 2021
4.579
4.642
4.533
4.638
792,469
+0.03(+0.73%)
Dec 14, 2021
4.638
4.689
4.575
4.604
1,601,411
-0.03(-0.54%)
Dec 13, 2021
4.663
4.730
4.613
4.629
1,736,564
-0.07(-1.43%)
Dec 10, 2021
4.655
4.722
4.655
4.697
1,377,274
+0.03(+0.72%)
Dec 09, 2021
4.697
4.697
4.613
4.663
1,128,575
-0.02(-0.36%)
Dec 08, 2021
4.596
4.705
4.596
4.680
1,386,284
+0.16(+3.53%)
Dec 07, 2021
4.470
4.520
4.437
4.520
1,111,506
+0.09(+2.08%)
Dec 06, 2021
4.462
4.479
4.395
4.428
786,100
-0.03(-0.56%)
Dec 03, 2021
4.579
4.613
4.411
4.453
1,226,357
-0.09(-2.03%)
Dec 02, 2021
4.546
4.600
4.479
4.546
1,501,898
+0.12(+2.65%)
Dec 01, 2021
4.437
4.520
4.378
4.428
1,405,508
+0.00(+0.00%)
Nov 30, 2021
4.479
4.525
4.365
4.428
1,861,264
-0.05(-1.12%)
Nov 29, 2021
4.437
4.479
4.395
4.479
756,009
+0.11(+2.50%)
Nov 26, 2021
4.437
4.437
4.365
4.370
736,147
-0.10(-2.25%)
Nov 24, 2021
4.520
4.520
4.432
4.470
977,594
-0.05(-1.11%)
Nov 23, 2021
4.428
4.529
4.361
4.520
1,084,329
+0.06(+1.32%)
Nov 22, 2021
4.537
4.575
4.445
4.462
887,963
-0.08(-1.66%)
Nov 19, 2021
4.546
4.596
4.495
4.537
619,425
+0.05(+1.12%)
Nov 18, 2021
4.504
4.470
4.445
4.487
932,291
-0.04(-0.93%)
Nov 17, 2021
4.537
4.558
4.479
4.529
1,083,870
-0.07(-1.46%)
Nov 16, 2021
4.646
4.663
4.562
4.596
835,456
-0.08(-1.79%)
Nov 15, 2021
4.713
4.713
4.655
4.680
705,918
-0.01(-0.18%)
Nov 12, 2021
4.688
4.713
4.646
4.688
1,694,487
-0.05(-1.06%)
Nov 11, 2021
4.739
4.814
4.701
4.739
856,632
+0.09(+1.99%)
Nov 10, 2021
4.688
4.592
4.646
1,928,417
+0.09(+2.03%)
Nov 09, 2021
4.470
4.588
4.470
4.554
1,273,743
+0.15(+3.43%)
Nov 08, 2021
4.445
4.488
4.357
4.403
896,300
-0.03(-0.76%)
Nov 05, 2021
4.395
4.462
4.386
4.437
763,311
+0.07(+1.54%)
Nov 04, 2021
4.361
4.424
4.307
4.370
850,055
-0.05(-1.14%)
Nov 03, 2021
4.252
4.445
4.244
4.420
1,025,219
+0.17(+3.94%)
Nov 02, 2021
4.311
4.315
4.202
4.252
932,510
-0.07(-1.55%)
Nov 01, 2021
4.277
4.328
4.248
4.319
942,858
+0.03(+0.78%)
Oct 29, 2021
4.361
4.378
4.269
4.286
987,348
-0.12(-2.67%)
Oct 28, 2021
4.403
4.437
4.344
4.403
1,162,339
-0.08(-1.87%)
Oct 27, 2021
4.487
4.525
4.420
4.487
920,106
+0.05(+1.13%)
Oct 26, 2021
4.470
4.437
959,624
-0.09(-2.04%)
Oct 25, 2021
4.495
4.537
4.437
4.529
734,787
+0.05(+1.12%)
Oct 22, 2021
4.495
4.508
4.311
4.479
2,039,819
-0.12(-2.55%)
Oct 21, 2021
4.755
4.755
4.487
4.596
1,714,449
-0.29(-5.84%)
Oct 20, 2021
4.864
4.906
4.814
4.881
1,277,760
+0.05(+1.04%)
Oct 19, 2021
4.906
4.973
4.801
4.831
810,229
-0.18(-3.52%)
Oct 18, 2021
4.889
5.007
4.823
5.007
1,070,627
+0.03(+0.51%)
Oct 15, 2021
4.848
4.990
4.831
4.982
8,027,607
+0.16(+3.30%)
Oct 14, 2021
4.806
4.848
4.772
4.822
1,144,921
+0.02(+0.35%)
Oct 13, 2021
4.730
4.818
4.684
4.806
1,136,720
+0.07(+1.42%)
Oct 12, 2021
4.705
4.764
4.676
4.739
1,171,985
+0.04(+0.89%)
Oct 11, 2021
4.856
4.881
4.671
4.697
3,575,241
-0.19(-3.95%)
Oct 08, 2021
4.822
4.923
4.759
4.889
1,491,678
+0.13(+2.82%)
Oct 07, 2021
4.831
4.852
4.721
4.755
1,783,580
-0.10(-2.07%)
Oct 06, 2021
4.789
4.856
4.709
4.856
1,586,254
-0.01(-0.17%)
Oct 05, 2021
4.919
4.931
4.835
4.864
690,075
-0.08(-1.53%)
Oct 04, 2021
5.074
5.091
4.915
4.940
721,792
-0.22(-4.23%)
Oct 01, 2021
5.116
5.183
5.066
5.158
1,662,524
+0.10(+2.01%)
Sep 30, 2021
5.095
5.153
5.025
5.056
1,563,457
+0.01(+0.15%)
Sep 29, 2021
5.002
5.130
4.990
5.048
1,247,034
+0.07(+1.40%)
Sep 28, 2021
5.041
5.048
4.940
4.979
836,544
-0.10(-1.98%)
Sep 27, 2021
5.134
5.219
5.034
5.079
663,441
-0.02(-0.30%)
Sep 24, 2021
5.079
5.134
5.033
5.095
1,304,671
-0.05(-1.05%)
Sep 23, 2021
5.126
5.172
5.065
5.149
898,141
+0.05(+0.91%)
Sep 22, 2021
5.033
5.180
4.994
5.103
747,218
+0.13(+2.65%)
Sep 21, 2021
4.948
5.041
4.886
4.971
690,491
+0.09(+1.74%)
Sep 20, 2021
4.824
4.975
4.824
4.886
1,420,464
+0.12(+2.60%)
Sep 17, 2021
4.762
4.793
4.638
4.762
1,611,899
-0.03(-0.65%)
Sep 16, 2021
4.878
4.890
4.770
4.793
931,705
-0.12(-2.37%)
Sep 15, 2021
5.010
5.010
4.839
4.909
730,707
-0.12(-2.31%)
Sep 14, 2021
5.064
5.087
4.994
5.025
1,026,326
+0.01(+0.15%)
Sep 13, 2021
5.064
5.064
4.990
5.017
1,595,443
+0.06(+1.25%)
Sep 10, 2021
5.025
5.087
4.932
4.955
938,237
+0.02(+0.31%)
Sep 09, 2021
4.770
5.010
4.715
4.940
1,596,762
+0.17(+3.57%)
Sep 08, 2021
5.025
5.037
4.754
4.770
1,030,731
-0.32(-6.24%)
Sep 07, 2021
5.079
5.165
5.033
5.087
906,836
+0.09(+1.86%)
Sep 03, 2021
5.025
5.072
4.955
4.994
572,542
-0.03(-0.62%)
Sep 02, 2021
5.033
5.137
5.002
5.025
579,398
-0.02(-0.31%)
Sep 01, 2021
5.002
5.157
5.000
5.041
807,439
+0.16(+3.33%)
Aug 31, 2021
4.824
4.886
4.781
4.878
588,295
+0.07(+1.45%)
Aug 30, 2021
4.723
4.832
4.708
4.808
446,881
+0.02(+0.32%)
Aug 27, 2021
4.677
4.801
4.638
4.793
489,527
+0.06(+1.31%)
Aug 26, 2021
4.793
4.793
4.700
4.731
512,274
-0.05(-1.13%)
Aug 25, 2021
4.754
4.808
4.708
4.785
872,817
+0.03(+0.65%)
Aug 24, 2021
4.654
4.777
4.654
4.754
964,622
+0.12(+2.68%)
Aug 23, 2021
4.684
4.684
4.584
4.630
637,118
-0.04(-0.83%)
Aug 20, 2021
4.530
4.677
4.499
4.669
822,641
+0.13(+2.90%)
Aug 19, 2021
4.406
4.576
4.386
4.537
1,314,541
+0.06(+1.38%)
Aug 18, 2021
4.460
4.545
4.413
4.475
1,176,453
-0.02(-0.34%)
Aug 17, 2021
4.499
4.545
4.421
4.491
1,179,589
-0.06(-1.36%)
Aug 16, 2021
4.584
4.669
4.534
4.553
505,684
-0.02(-0.51%)
Aug 13, 2021
4.553
4.592
4.506
4.576
472,775
-0.06(-1.34%)
Aug 12, 2021
4.630
4.692
4.576
4.638
759,227
-0.15(-3.07%)
Aug 11, 2021
4.731
4.824
4.677
4.785
665,684
+0.04(+0.82%)
Aug 10, 2021
4.793
4.793
4.715
4.746
428,947
-0.04(-0.81%)
Aug 09, 2021
4.677
4.824
4.615
4.785
732,045
+0.10(+2.15%)
Aug 06, 2021
4.684
4.723
4.595
4.684
867,144
+0.11(+2.37%)
Aug 05, 2021
4.669
4.731
4.568
4.576
854,533
-0.03(-0.67%)
Aug 04, 2021
4.638
4.665
4.514
4.607
855,443
+0.05(+1.02%)
Aug 03, 2021
4.530
4.584
4.421
4.561
737,775
+0.00(+0.00%)
Aug 02, 2021
4.530
4.661
4.530
4.561
1,236,586
+0.15(+3.33%)
Jul 30, 2021
4.553
4.626
4.406
4.413
521,373
-0.19(-4.04%)
Jul 29, 2021
4.584
4.623
4.553
4.599
477,009
+0.06(+1.37%)
Jul 28, 2021
4.483
4.545
4.452
4.537
542,772
+0.09(+2.09%)
Jul 27, 2021
4.406
4.475
4.383
4.444
447,042
+0.03(+0.70%)
Jul 26, 2021
4.359
4.429
4.359
4.413
368,592
+0.04(+0.89%)
Jul 23, 2021
4.452
4.468
4.352
4.375
602,716
-0.05(-1.22%)
Jul 22, 2021
4.398
4.460
4.359
4.429
581,709
+0.06(+1.42%)
Jul 21, 2021
4.313
4.390
4.278
4.367
665,221
+0.05(+1.08%)
Jul 20, 2021
4.282
4.344
4.255
4.321
656,423
+0.01(+0.18%)
Jul 19, 2021
4.367
4.398
4.266
4.313
915,069
-0.14(-3.13%)
Jul 16, 2021
4.398
4.452
4.383
4.452
2,450,368
+0.05(+1.23%)
Jul 15, 2021
4.437
4.468
4.359
4.398
1,003,269
-0.02(-0.53%)
Jul 14, 2021
4.444
4.483
4.398
4.421
866,362
+0.09(+2.15%)
Jul 13, 2021
4.383
4.406
4.321
4.328
996,707
-0.08(-1.76%)
Jul 12, 2021
4.290
4.417
4.290
4.406
1,556,874
+0.12(+2.89%)
Jul 09, 2021
4.235
4.282
4.173
4.282
1,109,830
+0.05(+1.28%)
Jul 08, 2021
4.290
4.313
4.212
4.228
1,111,465
-0.15(-3.36%)
Jul 07, 2021
4.398
4.398
4.290
4.375
730,940
+0.01(+0.18%)
Jul 06, 2021
4.437
4.437
4.313
4.367
803,549
-0.09(-1.91%)
Jul 02, 2021
4.491
4.506
4.390
4.452
764,715
+0.05(+1.05%)
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.