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
Lundin Mining Corporation
(OP:
LUNMF
)
10.79
UNCHANGED
Streaming Delayed Price
Updated: 3:51 PM EDT, Jun 13, 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, 2021
9.035
9.127
8.970
9.001
175,878
+0.00(+0.01%)
Jun 29, 2021
8.710
9.420
8.710
9.000
40,927
-0.05(-0.55%)
Jun 28, 2021
9.470
9.470
8.800
9.050
75,483
-0.15(-1.63%)
Jun 25, 2021
9.170
9.240
8.905
9.200
246,462
+0.23(+2.58%)
Jun 24, 2021
8.909
8.988
8.807
8.968
63,838
+0.08(+0.88%)
Jun 23, 2021
8.700
9.054
8.700
8.890
147,258
+0.24(+2.77%)
Jun 22, 2021
8.770
8.770
8.250
8.650
130,257
+0.38(+4.59%)
Jun 21, 2021
8.710
8.770
8.020
8.270
446,817
-0.86(-9.42%)
Jun 18, 2021
9.081
9.790
9.081
9.130
168,888
-0.30(-3.19%)
Jun 17, 2021
9.600
9.762
9.320
9.430
68,309
-0.48(-4.84%)
Jun 16, 2021
10.07
10.10
9.860
9.910
40,278
-0.17(-1.69%)
Jun 15, 2021
10.20
10.20
9.900
10.08
75,088
-0.42(-4.00%)
Jun 14, 2021
10.80
11.07
10.47
10.50
38,765
-0.09(-0.83%)
Jun 11, 2021
11.17
11.17
10.59
10.59
11,725
-0.16(-1.48%)
Jun 10, 2021
10.65
10.76
10.57
10.75
527,318
+0.15(+1.39%)
Jun 09, 2021
10.63
10.66
10.55
10.60
15,852
+0.02(+0.15%)
Jun 08, 2021
10.12
10.69
10.12
10.58
70,268
+0.22(+2.16%)
Jun 07, 2021
10.97
11.13
10.36
10.36
59,006
-0.29(-2.76%)
Jun 04, 2021
10.13
10.86
10.13
10.65
61,928
+0.27(+2.64%)
Jun 03, 2021
10.43
10.69
10.29
10.38
53,278
-0.35(-3.24%)
Jun 02, 2021
10.79
10.88
10.70
10.73
22,000
+0.02(+0.17%)
Jun 01, 2021
10.87
11.18
11.18
10.71
40,221
-0.06(-0.56%)
May 28, 2021
10.78
10.91
10.72
10.77
33,966
-0.07(-0.65%)
May 27, 2021
10.60
10.93
10.28
10.84
49,059
+0.38(+3.63%)
May 26, 2021
10.65
10.76
10.40
10.46
84,621
-0.06(-0.57%)
May 25, 2021
10.95
11.00
10.45
10.52
164,772
-0.46(-4.15%)
May 24, 2021
10.70
11.15
10.70
10.97
18,559
+0.05(+0.47%)
May 21, 2021
11.32
11.32
10.80
10.92
45,584
-0.18(-1.64%)
May 20, 2021
10.50
11.18
10.50
11.11
45,164
+0.29(+2.64%)
May 19, 2021
10.75
10.96
10.50
10.82
83,745
-0.39(-3.48%)
May 18, 2021
11.29
11.34
10.62
11.21
182,035
-0.04(-0.36%)
May 17, 2021
11.78
12.20
11.05
11.25
81,771
-0.47(-4.05%)
May 14, 2021
11.83
12.06
11.68
11.72
55,940
-0.21(-1.80%)
May 13, 2021
11.78
12.01
11.15
11.94
77,525
+0.10(+0.88%)
May 12, 2021
12.40
12.34
11.83
11.84
53,519
-0.50(-4.09%)
May 11, 2021
12.01
12.50
12.30
12.34
92,168
+0.04(+0.32%)
May 10, 2021
12.61
12.96
12.24
12.30
95,497
+0.04(+0.33%)
May 07, 2021
12.79
12.79
12.26
12.26
55,506
-0.01(-0.08%)
May 06, 2021
12.65
12.65
12.06
12.27
176,920
-0.12(-0.98%)
May 05, 2021
12.46
12.60
12.25
12.39
53,534
-0.03(-0.23%)
May 04, 2021
12.43
12.97
12.29
12.42
41,265
-0.19(-1.51%)
May 03, 2021
12.27
12.68
12.22
12.61
44,182
+0.57(+4.73%)
Apr 30, 2021
12.43
12.51
12.04
12.04
122,600
-0.36(-2.90%)
Apr 29, 2021
12.99
12.99
11.75
12.40
88,951
-0.45(-3.50%)
Apr 28, 2021
12.59
12.85
12.35
12.85
195,375
+0.19(+1.52%)
Apr 27, 2021
12.27
12.85
12.19
12.66
1,118,620
+0.31(+2.49%)
Apr 26, 2021
12.18
12.73
12.13
12.35
76,796
+0.46(+3.87%)
Apr 23, 2021
11.51
12.00
11.51
11.89
29,100
+0.08(+0.68%)
Apr 22, 2021
11.71
12.09
11.69
11.81
66,767
-0.28(-2.32%)
Apr 21, 2021
12.23
12.25
11.94
12.09
56,180
-0.13(-1.04%)
Apr 20, 2021
13.11
13.11
12.13
12.22
46,092
-0.27(-2.19%)
Apr 19, 2021
12.73
12.84
12.49
12.49
63,571
-0.21(-1.65%)
Apr 16, 2021
12.90
12.90
12.30
12.70
81,100
+0.30(+2.42%)
Apr 15, 2021
11.62
12.43
11.62
12.40
72,694
+0.70(+5.98%)
Apr 14, 2021
11.00
11.80
11.00
11.70
87,678
+0.73(+6.65%)
Apr 13, 2021
10.50
10.99
10.50
10.97
67,034
+0.45(+4.28%)
Apr 12, 2021
11.44
11.44
10.51
10.52
147,922
-0.54(-4.90%)
Apr 09, 2021
11.10
11.10
10.83
11.06
67,900
-0.07(-0.61%)
Apr 08, 2021
11.10
11.14
10.94
11.13
43,691
+0.07(+0.61%)
Apr 07, 2021
11.00
11.55
10.93
11.06
54,349
-0.04(-0.33%)
Apr 06, 2021
10.90
11.40
10.90
11.10
55,651
+0.26(+2.40%)
Apr 05, 2021
11.33
11.34
10.35
10.84
52,694
+0.18(+1.69%)
Apr 01, 2021
10.44
10.69
10.25
10.66
68,400
+0.37(+3.60%)
Mar 31, 2021
10.26
10.40
10.26
10.29
74,891
+0.09(+0.92%)
Mar 30, 2021
9.650
10.25
9.650
10.20
54,201
+0.09(+0.85%)
Mar 29, 2021
10.89
10.89
9.740
10.11
38,102
-0.18(-1.75%)
Mar 26, 2021
9.775
10.34
9.775
10.29
38,500
+0.39(+3.94%)
Mar 25, 2021
10.09
10.16
9.600
9.900
167,103
-0.52(-4.99%)
Mar 24, 2021
10.85
10.85
10.34
10.42
46,777
-0.31(-2.93%)
Mar 23, 2021
11.28
11.61
10.67
10.73
153,448
-0.57(-5.00%)
Mar 22, 2021
11.28
11.47
11.28
11.30
45,171
+0.05(+0.44%)
Mar 19, 2021
11.45
12.00
11.25
11.25
55,500
-0.20(-1.75%)
Mar 18, 2021
11.81
11.93
11.44
11.45
59,745
-0.38(-3.22%)
Mar 17, 2021
11.75
11.92
11.40
11.83
122,748
+0.10(+0.87%)
Mar 16, 2021
12.20
12.20
11.52
11.73
114,380
-0.38(-3.11%)
Mar 15, 2021
11.60
12.17
11.60
12.10
58,728
+0.09(+0.73%)
Mar 12, 2021
11.16
12.04
11.16
12.02
54,600
+0.13(+1.06%)
Mar 11, 2021
11.46
11.90
11.42
11.89
65,198
+0.63(+5.60%)
Mar 10, 2021
11.05
11.26
11.05
11.26
44,558
+0.23(+2.09%)
Mar 09, 2021
11.10
11.17
10.99
11.03
89,447
-0.12(-1.08%)
Mar 08, 2021
11.35
11.78
10.98
11.15
74,700
-0.24(-2.11%)
Mar 05, 2021
11.46
11.46
10.88
11.39
84,900
+0.45(+4.15%)
Mar 04, 2021
11.05
11.25
10.71
10.94
112,234
-0.41(-3.65%)
Mar 03, 2021
11.43
11.92
11.15
11.35
162,180
-0.05(-0.44%)
Mar 02, 2021
11.60
11.99
11.25
11.40
75,137
-0.13(-1.09%)
Mar 01, 2021
11.25
11.60
11.25
11.53
119,360
+0.09(+0.75%)
Feb 26, 2021
11.52
11.52
10.96
11.44
217,500
-0.20(-1.72%)
Feb 25, 2021
11.99
12.36
11.54
11.64
137,050
-0.45(-3.72%)
Feb 24, 2021
11.93
12.16
11.75
12.09
139,110
+0.25(+2.11%)
Feb 23, 2021
11.37
12.45
11.37
11.84
64,564
-0.06(-0.50%)
Feb 22, 2021
12.05
12.40
11.57
11.90
238,144
-0.15(-1.24%)
Feb 19, 2021
11.60
12.22
11.28
12.05
172,800
+0.91(+8.17%)
Feb 18, 2021
11.15
11.75
10.92
11.14
72,353
+0.09(+0.83%)
Feb 17, 2021
11.02
11.42
10.43
11.05
91,103
-0.15(-1.36%)
Feb 16, 2021
10.60
11.20
10.50
11.20
119,603
+0.71(+6.78%)
Feb 12, 2021
10.25
10.56
10.20
10.49
44,800
+0.18(+1.74%)
Feb 11, 2021
10.18
10.65
10.18
10.31
42,801
+0.16(+1.58%)
Feb 10, 2021
10.18
10.35
10.14
10.15
167,474
+0.18(+1.81%)
Feb 09, 2021
9.880
10.06
9.700
9.970
356,093
+0.08(+0.81%)
Feb 08, 2021
9.657
10.08
9.550
9.890
169,944
+0.38(+3.99%)
Feb 05, 2021
9.600
9.600
9.280
9.511
43,300
+0.31(+3.38%)
Feb 04, 2021
9.270
9.300
9.050
9.200
23,014
-0.07(-0.76%)
Feb 03, 2021
9.520
9.520
8.990
9.270
53,605
+0.23(+2.54%)
Feb 02, 2021
9.140
9.600
9.000
9.040
356,114
-0.10(-1.09%)
Feb 01, 2021
9.100
9.200
8.750
9.140
61,973
+0.21(+2.35%)
Jan 29, 2021
9.098
9.500
8.800
8.930
52,000
-0.21(-2.30%)
Jan 28, 2021
8.900
9.140
8.750
9.140
55,958
+0.44(+5.06%)
Jan 27, 2021
9.000
9.000
8.270
8.700
100,463
-0.49(-5.32%)
Jan 26, 2021
9.460
9.460
9.076
9.189
107,485
-0.28(-2.97%)
Jan 25, 2021
9.660
9.700
9.300
9.470
83,300
-0.21(-2.17%)
Jan 22, 2021
9.499
9.680
9.499
9.680
218,600
+0.01(+0.10%)
Jan 21, 2021
10.00
10.00
9.670
9.670
343,676
+0.11(+1.15%)
Jan 20, 2021
9.500
9.600
9.370
9.560
113,194
+0.13(+1.38%)
Jan 19, 2021
9.700
9.700
8.750
9.430
162,212
+0.43(+4.79%)
Jan 15, 2021
9.000
9.150
8.820
8.998
68,300
-0.22(-2.40%)
Jan 14, 2021
9.530
9.530
9.068
9.220
40,889
+0.28(+3.13%)
Jan 13, 2021
8.970
9.030
8.930
8.940
78,441
-0.03(-0.33%)
Jan 12, 2021
8.840
9.004
8.515
8.970
136,383
+0.05(+0.52%)
Jan 11, 2021
9.000
9.400
8.801
8.924
87,022
-0.44(-4.66%)
Jan 08, 2021
9.806
10.04
9.246
9.360
76,600
-0.40(-4.12%)
Jan 07, 2021
9.285
9.826
9.285
9.762
93,395
+0.35(+3.67%)
Jan 06, 2021
8.960
9.710
8.960
9.417
93,957
-0.05(-0.50%)
Jan 05, 2021
9.381
9.520
9.250
9.464
95,826
+0.15(+1.65%)
Jan 04, 2021
8.910
9.350
8.910
9.310
177,150
+0.40(+4.49%)
Dec 31, 2020
8.910
8.910
8.910
49,324
-0.05(-0.56%)
Dec 30, 2020
8.513
9.000
8.400
8.960
49,324
+0.48(+5.66%)
Dec 29, 2020
8.750
8.750
8.400
8.480
31,700
+0.04(+0.47%)
Dec 28, 2020
8.800
8.800
8.140
8.440
38,951
-0.09(-1.07%)
Dec 24, 2020
8.420
8.600
8.310
8.531
35,200
+0.11(+1.32%)
Dec 23, 2020
7.700
8.420
7.700
8.420
30,712
+0.37(+4.62%)
Dec 22, 2020
8.000
8.110
7.970
8.048
12,063
-0.06(-0.76%)
Dec 21, 2020
7.856
8.200
7.480
8.110
43,084
+0.02(+0.25%)
Dec 18, 2020
7.950
8.120
7.950
8.090
48,800
-0.05(-0.61%)
Dec 17, 2020
7.960
8.150
7.946
8.140
74,228
+0.39(+5.09%)
Dec 16, 2020
7.750
7.920
7.600
7.745
45,732
+0.06(+0.72%)
Dec 15, 2020
7.814
7.814
7.680
7.690
34,815
-0.02(-0.21%)
Dec 14, 2020
7.793
8.160
7.670
7.706
47,544
+0.01(+0.13%)
Dec 11, 2020
7.670
7.780
7.610
7.696
23,600
-0.15(-1.89%)
Dec 10, 2020
7.560
7.990
7.560
7.844
23,175
+0.19(+2.54%)
Dec 09, 2020
7.830
7.850
7.620
7.650
42,885
-0.08(-1.03%)
Dec 08, 2020
7.842
7.910
7.684
7.730
136,001
-0.12(-1.53%)
Dec 07, 2020
8.244
8.750
7.770
7.850
112,471
-0.40(-4.85%)
Dec 04, 2020
7.750
8.360
7.750
8.250
72,900
+0.50(+6.45%)
Dec 03, 2020
7.650
7.832
7.480
7.750
34,452
+0.40(+5.44%)
Dec 02, 2020
7.160
7.600
7.160
7.350
55,082
-0.30(-3.92%)
Dec 01, 2020
7.988
8.070
7.556
7.650
220,228
-0.33(-4.17%)
Nov 30, 2020
7.580
8.070
7.580
7.983
950,827
+0.25(+3.27%)
Nov 27, 2020
7.729
7.800
7.500
7.730
18,000
+0.29(+3.90%)
Nov 25, 2020
7.245
7.490
6.990
7.440
62,600
+0.05(+0.68%)
Nov 24, 2020
7.500
7.500
7.060
7.390
80,524
+0.31(+4.45%)
Nov 23, 2020
7.020
7.170
7.000
7.075
33,163
+0.15(+2.09%)
Nov 20, 2020
6.770
7.030
6.770
6.930
43,300
+0.19(+2.82%)
Nov 19, 2020
6.736
6.791
6.680
6.740
37,158
-0.04(-0.59%)
Nov 18, 2020
6.936
6.940
6.780
6.780
59,594
-0.13(-1.88%)
Nov 17, 2020
6.850
6.970
6.830
6.910
19,944
-0.09(-1.26%)
Nov 16, 2020
6.920
7.050
6.700
6.998
38,200
+0.30(+4.44%)
Nov 13, 2020
6.630
6.750
6.630
6.700
17,900
+0.14(+2.13%)
Nov 12, 2020
6.700
6.710
6.520
6.561
33,660
-0.07(-1.04%)
Nov 11, 2020
6.675
6.726
6.610
6.630
16,087
-0.03(-0.45%)
Nov 10, 2020
6.800
6.840
6.650
6.660
28,644
-0.14(-2.06%)
Nov 09, 2020
6.876
7.000
6.610
6.800
88,493
+0.20(+3.03%)
Nov 06, 2020
6.570
6.680
6.508
6.600
63,900
+0.16(+2.45%)
Nov 05, 2020
6.500
6.560
6.400
6.442
48,616
+0.14(+2.25%)
Nov 04, 2020
6.364
6.406
6.272
6.300
27,596
-0.19(-2.93%)
Nov 03, 2020
6.250
6.490
6.250
6.490
120,513
+0.30(+4.85%)
Nov 02, 2020
6.025
6.230
6.025
6.190
100,453
+0.15(+2.48%)
Oct 30, 2020
6.225
6.225
5.800
6.040
52,400
+0.16(+2.72%)
Oct 29, 2020
5.810
5.962
5.810
5.880
39,823
-0.15(-2.49%)
Oct 28, 2020
5.950
6.059
5.680
6.030
221,687
-0.28(-4.44%)
Oct 27, 2020
6.225
6.330
6.152
6.311
42,486
+0.05(+0.87%)
Oct 26, 2020
6.250
6.312
6.190
6.256
23,164
-0.04(-0.61%)
Oct 23, 2020
6.338
6.390
6.240
6.294
46,700
-0.09(-1.35%)
Oct 22, 2020
6.380
6.410
6.280
6.380
63,141
+0.02(+0.31%)
Oct 21, 2020
6.100
6.414
6.090
6.360
43,308
+0.27(+4.43%)
Oct 20, 2020
5.840
6.139
5.840
6.090
80,942
+0.34(+5.84%)
Oct 19, 2020
5.756
5.916
5.745
5.754
57,140
-0.14(-2.31%)
Oct 16, 2020
5.871
5.959
5.871
5.890
12,500
-0.04(-0.67%)
Oct 15, 2020
5.490
5.960
5.490
5.930
48,065
+0.10(+1.72%)
Oct 14, 2020
5.810
5.890
5.745
5.830
524,435
+0.02(+0.38%)
Oct 13, 2020
5.780
5.870
5.706
5.808
44,704
-0.08(-1.40%)
Oct 12, 2020
5.970
5.970
5.820
5.890
38,160
+0.03(+0.52%)
Oct 09, 2020
5.885
5.885
5.725
5.859
55,600
+0.19(+3.34%)
Oct 08, 2020
5.568
5.810
5.560
5.670
40,274
+0.10(+1.80%)
Oct 07, 2020
5.509
5.630
5.507
5.570
26,383
+0.15(+2.69%)
Oct 06, 2020
5.633
5.640
5.400
5.424
39,667
-0.20(-3.58%)
Oct 05, 2020
5.595
5.625
5.500
5.625
37,666
+0.07(+1.33%)
Oct 02, 2020
5.310
5.590
5.310
5.551
75,500
+0.05(+0.93%)
Oct 01, 2020
5.516
5.580
5.434
5.500
28,742
-0.09(-1.59%)
Sep 30, 2020
5.456
5.730
5.295
5.589
98,036
+0.31(+5.85%)
Sep 29, 2020
5.400
5.500
5.000
5.280
197,481
-0.10(-1.81%)
Sep 28, 2020
5.244
5.510
5.110
5.377
175,559
-0.39(-6.81%)
Sep 25, 2020
5.749
5.802
5.716
5.770
8,800
-0.01(-0.17%)
Sep 24, 2020
5.625
5.870
5.541
5.780
36,216
+0.03(+0.52%)
Sep 23, 2020
5.999
6.085
5.750
5.750
19,809
-0.31(-5.12%)
Sep 22, 2020
5.760
6.104
5.760
6.060
28,907
+0.06(+0.93%)
Sep 21, 2020
6.030
6.450
5.990
6.004
33,555
-0.42(-6.48%)
Sep 18, 2020
6.585
6.590
6.318
6.420
28,000
+0.01(+0.21%)
Sep 17, 2020
6.333
6.420
6.201
6.406
127,553
-0.04(-0.62%)
Sep 16, 2020
6.450
6.475
6.416
6.446
30,075
+0.06(+0.88%)
Sep 15, 2020
6.338
6.452
6.338
6.390
35,934
+0.04(+0.63%)
Sep 14, 2020
6.525
6.525
6.080
6.350
21,427
+0.01(+0.16%)
Sep 11, 2020
6.500
6.500
6.200
6.340
39,300
+0.15(+2.42%)
Sep 10, 2020
6.350
6.350
6.180
6.190
15,815
-0.17(-2.68%)
Sep 09, 2020
6.520
6.520
6.248
6.361
34,591
+0.23(+3.77%)
Sep 08, 2020
6.380
6.380
6.089
6.130
37,615
-0.21(-3.37%)
Sep 04, 2020
6.030
6.344
6.030
6.344
43,000
+0.26(+4.36%)
Sep 03, 2020
6.125
6.300
6.026
6.079
37,803
-0.25(-3.96%)
Sep 02, 2020
6.060
6.550
6.060
6.330
24,429
-0.11(-1.71%)
Sep 01, 2020
6.240
6.450
6.221
6.440
65,361
+0.17(+2.74%)
Aug 31, 2020
6.250
6.350
6.200
6.268
161,155
+0.09(+1.41%)
Aug 28, 2020
6.004
6.234
6.004
6.181
77,600
+0.18(+2.98%)
Aug 27, 2020
5.710
6.002
5.710
6.002
24,179
+0.06(+1.04%)
Aug 26, 2020
5.927
6.044
5.924
5.940
36,423
+0.04(+0.68%)
Aug 25, 2020
5.910
5.910
5.800
5.900
23,823
+0.03(+0.43%)
Aug 24, 2020
6.090
6.090
5.860
5.875
53,637
-0.06(-1.03%)
Aug 21, 2020
5.944
5.984
5.850
5.936
37,700
-0.02(-0.30%)
Aug 20, 2020
6.275
6.275
5.750
5.954
48,539
-0.20(-3.19%)
Aug 19, 2020
6.000
6.490
6.000
6.150
54,269
-0.04(-0.65%)
Aug 18, 2020
5.750
6.250
5.750
6.191
78,943
+0.26(+4.32%)
Aug 17, 2020
5.610
5.954
5.610
5.934
42,455
+0.15(+2.66%)
Aug 14, 2020
5.820
5.820
5.730
5.780
26,600
-0.07(-1.20%)
Aug 13, 2020
5.785
5.900
5.785
5.850
21,295
+0.02(+0.43%)
Aug 12, 2020
5.840
5.937
5.825
5.825
40,173
+0.13(+2.37%)
Aug 11, 2020
5.854
5.863
5.670
5.690
23,736
-0.15(-2.57%)
Aug 10, 2020
5.530
6.041
5.530
5.840
45,500
+0.06(+0.97%)
Aug 07, 2020
6.000
6.000
5.650
5.784
40,400
-0.33(-5.46%)
Aug 06, 2020
5.740
6.150
5.740
6.118
53,417
+0.12(+1.96%)
Aug 05, 2020
6.100
6.100
5.880
6.000
77,035
+0.23(+4.06%)
Aug 04, 2020
5.627
5.779
5.590
5.766
114,812
+0.07(+1.16%)
Aug 03, 2020
5.625
5.780
5.625
5.700
34,940
+0.08(+1.41%)
Jul 31, 2020
5.663
5.708
5.570
5.621
38,000
-0.07(-1.20%)
Jul 30, 2020
5.950
5.950
5.610
5.689
119,450
-0.30(-5.03%)
Jul 29, 2020
6.300
6.300
5.940
5.990
114,334
-0.06(-0.99%)
Jul 28, 2020
5.720
6.300
5.720
6.050
39,335
-0.06(-0.97%)
Jul 27, 2020
6.170
6.300
5.930
6.109
101,676
+0.18(+3.03%)
Jul 24, 2020
5.992
6.010
5.690
5.930
26,400
-0.07(-1.20%)
Jul 23, 2020
6.140
6.140
5.980
6.002
47,742
+0.00(+0.03%)
Jul 22, 2020
6.025
6.300
5.930
6.000
63,811
-0.04(-0.68%)
Jul 21, 2020
6.239
6.345
6.018
6.041
45,460
-0.26(-4.11%)
Jul 20, 2020
6.360
6.360
6.100
6.300
76,734
+0.17(+2.77%)
Jul 17, 2020
6.270
6.270
6.040
6.130
28,200
+0.10(+1.67%)
Jul 16, 2020
5.840
6.230
5.840
6.030
15,520
-0.18(-2.90%)
Jul 15, 2020
6.100
6.221
6.057
6.210
22,462
+0.13(+2.11%)
Jul 14, 2020
5.984
6.090
5.945
6.082
41,071
-0.02(-0.27%)
Jul 13, 2020
6.280
6.290
6.005
6.098
102,809
+0.08(+1.30%)
Jul 10, 2020
6.230
6.230
5.660
6.020
40,800
+0.08(+1.29%)
Jul 09, 2020
5.850
5.954
5.804
5.943
36,592
+0.18(+3.18%)
Jul 08, 2020
5.619
5.790
5.460
5.760
49,969
+0.21(+3.78%)
Jul 07, 2020
5.664
5.880
5.440
5.550
31,088
-0.17(-2.97%)
Jul 06, 2020
5.420
5.742
5.420
5.720
79,225
+0.32(+5.93%)
Jul 02, 2020
5.360
5.525
5.360
5.400
36,500
+0.05(+0.93%)
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.