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
Bombardier Inc
(OP:
BDRAF
)
60.00
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 14, 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 28, 2019
1.690
1.700
1.670
1.670
14,600
-0.02(-1.05%)
Jun 27, 2019
1.700
1.720
1.688
1.688
6,515
+0.01(+0.73%)
Jun 26, 2019
1.672
1.700
1.660
1.676
9,675
-0.03(-2.01%)
Jun 25, 2019
1.750
1.750
1.710
1.710
35,417
+0.02(+1.18%)
Jun 24, 2019
1.710
1.710
1.690
1.690
1,265
-0.04(-2.23%)
Jun 21, 2019
1.712
1.728
1.706
1.728
39,400
+0.03(+1.68%)
Jun 20, 2019
1.720
1.720
1.700
1.700
2,308
+0.00(+0.00%)
Jun 19, 2019
1.721
1.721
1.700
1.700
588
-0.06(-3.40%)
Jun 18, 2019
1.760
1.780
1.743
1.760
36,325
-0.04(-2.23%)
Jun 17, 2019
1.680
1.800
1.680
1.800
22,608
+0.14(+8.43%)
Jun 14, 2019
1.660
1.660
1.640
1.660
1,100
+0.00(+0.00%)
Jun 13, 2019
1.654
1.662
1.650
1.660
28,260
-0.02(-1.18%)
Jun 12, 2019
1.681
1.681
1.648
1.680
17,070
+0.04(+2.73%)
Jun 11, 2019
1.654
1.654
1.635
1.635
6,640
-0.03(-1.85%)
Jun 10, 2019
1.655
1.695
1.655
1.666
2,265
-0.02(-1.37%)
Jun 07, 2019
1.620
1.689
1.620
1.689
5,900
+0.06(+3.98%)
Jun 06, 2019
1.652
1.652
1.620
1.624
11,776
-0.03(-1.55%)
Jun 05, 2019
1.535
1.670
1.535
1.650
13,411
+0.12(+8.13%)
Jun 04, 2019
1.495
1.540
1.495
1.526
3,409
+0.01(+0.94%)
Jun 03, 2019
1.600
1.600
1.512
1.512
6,940
-0.04(-2.47%)
May 31, 2019
1.550
1.550
1.542
1.550
1,000
+0.00(+0.00%)
May 30, 2019
1.560
1.560
1.550
1.550
5,180
-0.00(-0.01%)
May 29, 2019
1.565
1.565
1.550
1.550
801
-0.05(-3.11%)
May 28, 2019
1.614
1.614
1.577
1.600
48,579
-0.01(-0.62%)
May 24, 2019
1.580
1.610
1.580
1.610
39,500
+0.04(+2.80%)
May 23, 2019
1.580
1.600
1.560
1.566
15,753
-0.05(-3.33%)
May 22, 2019
1.680
1.680
1.620
1.620
1,220
-0.05(-2.81%)
May 21, 2019
1.666
1.680
1.666
1.667
10,500
+0.04(+2.26%)
May 20, 2019
1.630
1.630
1.630
77
+0.00(+0.00%)
May 17, 2019
1.627
1.630
1.627
1.630
1,200
+0.00(+0.04%)
May 16, 2019
1.541
1.637
1.541
1.629
13,150
+0.12(+7.84%)
May 15, 2019
1.540
1.560
1.511
1.511
15,090
-0.05(-3.15%)
May 14, 2019
1.555
1.567
1.543
1.560
6,062
-0.02(-1.27%)
May 13, 2019
1.613
1.620
1.550
1.580
60,612
-0.07(-4.24%)
May 10, 2019
1.650
1.670
1.620
1.650
7,500
-0.02(-1.23%)
May 09, 2019
1.680
1.680
1.671
1.671
5,440
-0.03(-1.76%)
May 08, 2019
1.699
1.755
1.699
1.700
12,086
+0.02(+1.22%)
May 07, 2019
1.714
1.716
1.680
1.680
6,000
-0.05(-2.89%)
May 06, 2019
1.660
1.730
1.660
1.730
27,190
-0.02(-0.94%)
May 03, 2019
1.800
1.800
1.730
1.746
10,000
-0.08(-4.57%)
May 02, 2019
1.765
1.831
1.670
1.830
44,072
+0.07(+3.98%)
May 01, 2019
1.758
1.790
1.758
1.760
6,680
-0.02(-1.12%)
Apr 30, 2019
1.820
1.820
1.770
1.780
21,033
-0.03(-1.66%)
Apr 29, 2019
1.800
1.850
1.800
1.810
22,820
+0.03(+1.66%)
Apr 26, 2019
1.830
1.830
1.780
1.780
56,300
-0.11(-5.77%)
Apr 25, 2019
1.812
1.900
1.800
1.889
105,588
-0.29(-13.19%)
Apr 24, 2019
2.140
2.176
2.130
2.176
6,524
+0.07(+3.46%)
Apr 23, 2019
2.100
2.104
2.100
2.104
3,160
+0.05(+2.37%)
Apr 22, 2019
2.046
2.080
2.030
2.055
11,855
+0.00(+0.20%)
Apr 18, 2019
1.956
2.051
1.956
2.051
13,800
+0.02(+1.13%)
Apr 17, 2019
2.002
2.028
2.000
2.028
15,340
+0.04(+1.90%)
Apr 16, 2019
2.010
2.015
1.990
1.990
5,000
-0.02(-1.00%)
Apr 15, 2019
2.062
2.071
1.994
2.010
10,464
-0.05(-2.43%)
Apr 12, 2019
2.084
2.084
2.053
2.060
1,600
-0.01(-0.52%)
Apr 11, 2019
2.050
2.071
2.050
2.071
2,524
+0.01(+0.52%)
Apr 10, 2019
2.060
2.060
2.060
2.060
100
+0.00(+0.00%)
Apr 09, 2019
2.060
2.080
2.031
2.060
16,570
-0.00(-0.15%)
Apr 08, 2019
2.082
2.105
2.060
2.063
14,396
-0.03(-1.51%)
Apr 05, 2019
2.072
2.095
2.072
2.095
2,400
+0.05(+2.68%)
Apr 04, 2019
2.090
2.090
2.040
2.040
8,765
-0.05(-2.25%)
Apr 03, 2019
2.032
2.119
2.032
2.087
18,473
+0.05(+2.30%)
Apr 02, 2019
2.020
2.040
2.020
2.040
5,340
-0.01(-0.34%)
Apr 01, 2019
2.000
2.047
1.956
2.047
11,222
+0.10(+4.90%)
Mar 29, 2019
1.970
1.970
1.942
1.951
34,600
-0.06(-2.92%)
Mar 28, 2019
2.010
2.010
2.010
2.010
2,516
-0.01(-0.50%)
Mar 27, 2019
2.042
2.070
2.014
2.020
4,157
-0.04(-1.88%)
Mar 26, 2019
2.041
2.090
2.037
2.059
23,920
+0.03(+1.72%)
Mar 25, 2019
2.058
2.058
1.991
2.024
16,824
-0.04(-1.75%)
Mar 22, 2019
2.130
2.130
2.020
2.060
48,300
-0.08(-3.52%)
Mar 21, 2019
2.130
2.158
2.130
2.135
9,495
-0.01(-0.41%)
Mar 20, 2019
2.186
2.220
2.144
2.144
18,080
-0.02(-0.75%)
Mar 19, 2019
2.167
2.167
2.160
2.160
1,280
+0.02(+0.70%)
Mar 18, 2019
2.110
2.163
2.110
2.145
8,500
+0.00(+0.21%)
Mar 15, 2019
2.186
2.194
2.141
2.141
5,500
-0.01(-0.57%)
Mar 14, 2019
2.209
2.220
2.152
2.153
8,819
-0.06(-2.76%)
Mar 13, 2019
2.150
2.216
2.150
2.214
20,005
+0.06(+2.57%)
Mar 12, 2019
2.179
2.199
2.140
2.159
5,130
-0.01(-0.53%)
Mar 11, 2019
2.178
2.190
2.153
2.170
24,966
+0.04(+1.88%)
Mar 08, 2019
2.130
2.173
2.130
2.130
5,300
+0.01(+0.28%)
Mar 07, 2019
2.120
2.150
2.100
2.124
3,832
-0.01(-0.28%)
Mar 06, 2019
2.200
2.200
2.130
2.130
13,938
-0.08(-3.71%)
Mar 05, 2019
2.290
2.290
2.200
2.212
48,280
+0.01(+0.55%)
Mar 04, 2019
2.249
2.308
2.198
2.200
9,923
-0.01(-0.45%)
Mar 01, 2019
2.150
2.240
2.150
2.210
22,500
+0.06(+2.77%)
Feb 28, 2019
2.089
2.160
2.065
2.151
8,550
+0.10(+4.82%)
Feb 27, 2019
2.097
2.097
2.052
2.052
11,935
-0.05(-2.17%)
Feb 26, 2019
2.137
2.144
2.077
2.097
8,725
-0.05(-2.47%)
Feb 25, 2019
2.139
2.220
2.139
2.151
34,720
+0.02(+1.15%)
Feb 22, 2019
2.111
2.178
2.111
2.126
57,200
+0.01(+0.28%)
Feb 21, 2019
2.290
2.290
2.100
2.120
43,641
-0.06(-2.77%)
Feb 20, 2019
2.145
2.270
2.140
2.180
131,864
+0.08(+3.68%)
Feb 19, 2019
2.050
2.120
2.020
2.103
46,427
+0.09(+4.64%)
Feb 15, 2019
1.927
2.160
1.927
2.010
139,100
+0.08(+4.28%)
Feb 14, 2019
1.620
1.929
1.620
1.927
131,523
+0.33(+21.00%)
Feb 13, 2019
1.610
1.621
1.593
1.593
1,450
+0.00(+0.00%)
Feb 12, 2019
1.611
1.649
1.585
1.593
7,329
-0.06(-3.43%)
Feb 11, 2019
1.660
1.660
1.649
1.649
400
-0.03(-1.79%)
Feb 08, 2019
1.780
1.780
1.667
1.679
8,100
-0.04(-2.33%)
Feb 07, 2019
1.659
1.720
1.656
1.720
19,371
+0.11(+6.79%)
Feb 06, 2019
1.534
1.640
1.532
1.610
17,474
+0.07(+4.36%)
Feb 05, 2019
1.543
1.543
1.543
1.543
2,900
+0.01(+0.46%)
Feb 04, 2019
1.600
1.600
1.536
1.536
11,420
-0.07(-4.55%)
Feb 01, 2019
1.590
1.610
1.590
1.609
14,500
+0.02(+1.23%)
Jan 31, 2019
1.570
1.607
1.570
1.589
11,386
+0.01(+0.60%)
Jan 30, 2019
1.580
1.590
1.570
1.580
14,135
+0.01(+0.88%)
Jan 29, 2019
1.587
1.589
1.566
1.566
6,500
-0.01(-0.87%)
Jan 28, 2019
1.564
1.619
1.564
1.580
18,165
-0.02(-1.25%)
Jan 25, 2019
1.520
1.610
1.498
1.600
32,500
+0.05(+3.33%)
Jan 24, 2019
1.590
1.600
1.548
1.548
13,028
-0.04(-2.61%)
Jan 23, 2019
1.630
1.630
1.590
1.590
3,090
-0.04(-2.45%)
Jan 22, 2019
1.622
1.630
1.600
1.630
6,454
-0.02(-1.21%)
Jan 18, 2019
1.662
1.680
1.625
1.650
12,100
+0.00(+0.28%)
Jan 17, 2019
1.654
1.667
1.600
1.645
9,590
-0.02(-1.47%)
Jan 16, 2019
1.674
1.674
1.620
1.670
26,941
-0.01(-0.38%)
Jan 15, 2019
1.671
1.689
1.670
1.676
4,020
-0.01(-0.72%)
Jan 14, 2019
1.740
1.740
1.688
1.688
4,677
-0.00(-0.09%)
Jan 11, 2019
1.732
1.769
1.690
1.690
8,600
-0.07(-4.19%)
Jan 10, 2019
1.748
1.806
1.740
1.764
17,194
-0.02(-0.90%)
Jan 09, 2019
1.673
1.780
1.673
1.780
23,828
+0.11(+6.84%)
Jan 08, 2019
1.700
1.720
1.666
1.666
9,780
-0.01(-0.83%)
Jan 07, 2019
1.730
1.759
1.680
1.680
21,099
-0.02(-1.18%)
Jan 04, 2019
1.650
1.730
1.650
1.700
16,700
+0.09(+5.59%)
Jan 03, 2019
1.600
1.637
1.570
1.610
4,703
+0.00(+0.09%)
Jan 02, 2019
1.570
1.609
1.537
1.609
4,877
+0.11(+7.10%)
Dec 31, 2018
1.510
1.565
1.500
1.502
12,000
-0.00(-0.19%)
Dec 28, 2018
1.440
1.540
1.440
1.505
23,800
+0.10(+7.47%)
Dec 27, 2018
1.450
1.450
1.388
1.400
20,552
+0.00(+0.00%)
Dec 26, 2018
1.390
1.500
1.390
1.400
49,262
+0.01(+0.61%)
Dec 24, 2018
1.420
1.420
1.364
1.391
25,900
-0.08(-5.34%)
Dec 21, 2018
1.489
1.530
1.433
1.470
65,400
-0.04(-2.55%)
Dec 20, 2018
1.427
1.510
1.427
1.508
10,224
+0.03(+1.93%)
Dec 19, 2018
1.500
1.567
1.480
1.480
29,710
-0.02(-1.33%)
Dec 18, 2018
1.550
1.550
1.500
1.500
8,677
-0.04(-2.68%)
Dec 17, 2018
1.553
1.602
1.510
1.541
14,465
-0.03(-1.83%)
Dec 14, 2018
1.610
1.610
1.566
1.570
15,600
-0.05(-3.09%)
Dec 13, 2018
1.720
1.720
1.620
1.620
27,715
-0.10(-5.81%)
Dec 12, 2018
1.711
1.800
1.711
1.720
8,374
+0.08(+4.83%)
Dec 11, 2018
1.645
1.660
1.641
1.641
7,000
+0.05(+3.19%)
Dec 10, 2018
1.681
1.710
1.590
1.590
8,880
-0.13(-7.56%)
Dec 07, 2018
1.711
1.800
1.711
1.720
14,100
+0.03(+1.52%)
Dec 06, 2018
1.650
1.710
1.560
1.694
10,438
+0.05(+3.23%)
Dec 04, 2018
1.750
1.750
1.592
1.641
103,400
-0.11(-6.22%)
Dec 03, 2018
1.768
1.809
1.740
1.750
23,571
+0.05(+3.06%)
Nov 30, 2018
1.690
1.706
1.672
1.698
15,100
+0.02(+1.07%)
Nov 29, 2018
1.610
1.680
1.600
1.680
10,504
+0.06(+3.70%)
Nov 28, 2018
1.692
1.720
1.620
1.620
30,998
-0.09(-5.30%)
Nov 27, 2018
1.683
1.734
1.683
1.711
18,055
-0.04(-2.25%)
Nov 26, 2018
1.884
1.884
1.720
1.750
91,523
-0.06(-3.29%)
Nov 23, 2018
1.940
1.940
1.778
1.810
41,900
+0.04(+2.23%)
Nov 21, 2018
1.770
1.770
1.770
0
+0.11(+6.76%)
Nov 20, 2018
1.650
1.658
1.530
1.658
36,986
+0.04(+2.34%)
Nov 19, 2018
1.497
1.650
1.488
1.620
130,680
+0.27(+20.04%)
Nov 16, 2018
1.500
1.500
1.300
1.349
198,800
-0.27(-16.64%)
Nov 15, 2018
1.690
1.690
1.580
1.619
72,616
-0.08(-4.78%)
Nov 14, 2018
1.750
1.750
1.584
1.700
118,072
-0.05(-2.86%)
Nov 13, 2018
1.898
1.922
1.740
1.750
59,557
-0.15(-7.89%)
Nov 12, 2018
2.102
2.131
1.900
1.900
28,013
-0.14(-6.86%)
Nov 09, 2018
1.877
2.100
1.873
2.040
41,000
+0.13(+6.81%)
Nov 08, 2018
2.447
2.447
1.840
1.910
182,434
-0.52(-21.44%)
Nov 07, 2018
2.400
2.468
2.360
2.431
20,196
+0.04(+1.72%)
Nov 06, 2018
2.524
2.524
2.390
2.390
13,575
-0.12(-4.63%)
Nov 05, 2018
2.500
2.528
2.500
2.506
5,490
+0.03(+1.02%)
Nov 02, 2018
2.550
2.580
2.465
2.481
9,200
-0.04(-1.57%)
Nov 01, 2018
2.454
2.530
2.450
2.520
4,295
+0.07(+2.86%)
Oct 31, 2018
2.470
2.520
2.450
2.450
8,370
+0.05(+2.08%)
Oct 30, 2018
2.434
2.450
2.380
2.400
5,170
+0.01(+0.25%)
Oct 29, 2018
2.413
2.458
2.394
2.394
8,346
-0.02(-0.96%)
Oct 26, 2018
2.498
2.500
2.381
2.417
21,400
-0.14(-5.46%)
Oct 25, 2018
2.472
2.561
2.472
2.557
26,824
+0.10(+4.07%)
Oct 24, 2018
2.650
2.680
2.447
2.457
56,022
-0.22(-8.32%)
Oct 23, 2018
2.722
2.767
2.680
2.680
13,525
-0.16(-5.70%)
Oct 22, 2018
2.826
2.850
2.710
2.842
11,370
+0.04(+1.50%)
Oct 19, 2018
2.852
2.928
2.791
2.800
11,400
-0.06(-2.10%)
Oct 18, 2018
2.994
2.995
2.848
2.860
26,534
-0.16(-5.30%)
Oct 17, 2018
3.100
3.100
3.000
3.020
14,099
-0.08(-2.58%)
Oct 16, 2018
3.060
3.100
3.030
3.100
8,246
+0.08(+2.65%)
Oct 15, 2018
3.070
3.100
3.020
3.020
6,220
-0.08(-2.70%)
Oct 12, 2018
2.970
3.104
2.960
3.104
40,900
+0.14(+4.66%)
Oct 11, 2018
2.912
3.030
2.893
2.966
34,359
-0.06(-2.07%)
Oct 10, 2018
3.281
3.281
3.000
3.029
61,032
-0.22(-6.89%)
Oct 09, 2018
3.295
3.295
3.220
3.252
32,226
+0.00(+0.08%)
Oct 08, 2018
3.320
3.500
3.250
3.250
3,650
-0.07(-2.11%)
Oct 05, 2018
3.320
3.333
3.264
3.320
7,500
+0.00(+0.00%)
Oct 04, 2018
3.461
3.462
3.300
3.320
17,126
-0.24(-6.74%)
Oct 03, 2018
3.557
3.570
3.557
3.560
18,250
-0.04(-1.11%)
Oct 02, 2018
3.583
3.617
3.583
3.600
3,254
-0.04(-1.07%)
Oct 01, 2018
3.620
3.660
3.591
3.639
7,527
+0.10(+2.79%)
Sep 28, 2018
3.650
3.650
3.490
3.540
7,700
+0.04(+1.14%)
Sep 27, 2018
3.416
3.500
3.416
3.500
1,958
+0.04(+1.27%)
Sep 26, 2018
3.442
3.468
3.442
3.456
7,803
+0.05(+1.39%)
Sep 25, 2018
3.509
3.509
3.409
3.409
4,227
-0.10(-2.89%)
Sep 24, 2018
3.592
3.592
3.510
3.510
26,637
-0.09(-2.39%)
Sep 21, 2018
3.660
3.690
3.596
3.596
12,900
-0.06(-1.74%)
Sep 20, 2018
3.611
3.660
3.604
3.660
40,224
+0.11(+3.10%)
Sep 19, 2018
3.500
3.550
3.500
3.550
10,174
+0.07(+1.91%)
Sep 18, 2018
3.501
3.501
3.480
3.483
4,496
-0.03(-0.76%)
Sep 17, 2018
3.510
3.529
3.495
3.510
20,563
-0.06(-1.71%)
Sep 14, 2018
3.507
3.571
3.507
3.571
9,100
+0.02(+0.59%)
Sep 13, 2018
3.550
3.586
3.550
3.550
3,137
-0.02(-0.56%)
Sep 12, 2018
3.560
3.600
3.560
3.570
16,130
+0.02(+0.48%)
Sep 11, 2018
3.550
3.580
3.524
3.553
6,482
+0.02(+0.63%)
Sep 10, 2018
3.451
3.538
3.449
3.530
10,817
+0.07(+2.12%)
Sep 07, 2018
3.346
3.457
3.346
3.457
30,400
+0.13(+4.06%)
Sep 06, 2018
3.140
3.322
3.140
3.322
23,595
+0.11(+3.56%)
Sep 05, 2018
3.107
3.210
3.107
3.208
9,571
+0.01(+0.25%)
Sep 04, 2018
3.249
3.272
3.126
3.200
63,957
-0.16(-4.78%)
Aug 31, 2018
3.361
3.361
3.361
0
-0.09(-2.63%)
Aug 30, 2018
3.450
3.500
3.442
3.451
12,586
-0.04(-1.27%)
Aug 29, 2018
3.439
3.504
3.430
3.496
24,412
+0.07(+2.00%)
Aug 28, 2018
3.451
3.475
3.403
3.427
20,614
-0.08(-2.36%)
Aug 27, 2018
3.521
3.523
3.478
3.510
21,656
-0.06(-1.57%)
Aug 24, 2018
3.570
3.590
3.547
3.566
18,700
-0.02(-0.67%)
Aug 23, 2018
3.579
3.590
3.542
3.590
4,797
+0.02(+0.45%)
Aug 22, 2018
3.600
3.600
3.565
3.574
795
-0.03(-0.73%)
Aug 21, 2018
3.552
3.600
3.530
3.600
6,017
+0.08(+2.27%)
Aug 20, 2018
3.554
3.625
3.510
3.520
8,655
-0.03(-0.83%)
Aug 17, 2018
3.549
3.549
3.549
3.549
700
+0.06(+1.64%)
Aug 16, 2018
3.500
3.600
3.492
3.492
23,594
-0.05(-1.43%)
Aug 15, 2018
3.610
3.637
3.542
3.542
5,015
-0.07(-1.87%)
Aug 14, 2018
3.450
3.610
3.390
3.610
40,775
+0.11(+3.14%)
Aug 13, 2018
3.560
3.619
3.490
3.500
44,671
-0.12(-3.40%)
Aug 10, 2018
3.629
3.629
3.598
3.623
14,300
-0.05(-1.36%)
Aug 09, 2018
3.719
3.719
3.586
3.673
27,689
-0.04(-0.99%)
Aug 08, 2018
3.750
3.750
3.660
3.710
23,297
-0.11(-2.82%)
Aug 07, 2018
3.946
3.950
3.818
3.818
22,766
-0.22(-5.50%)
Aug 06, 2018
4.140
4.140
3.880
4.040
27,210
+0.06(+1.41%)
Aug 03, 2018
3.829
3.984
3.829
3.984
25,500
+0.18(+4.60%)
Aug 02, 2018
3.755
3.871
3.755
3.809
39,421
+0.15(+4.16%)
Aug 01, 2018
3.810
3.810
3.630
3.657
12,490
-0.12(-3.26%)
Jul 31, 2018
3.740
3.780
3.660
3.780
20,927
+0.10(+2.72%)
Jul 30, 2018
3.750
3.750
3.680
3.680
10,419
-0.04(-1.04%)
Jul 27, 2018
3.670
3.719
3.670
3.719
7,200
-0.01(-0.22%)
Jul 26, 2018
3.668
3.765
3.668
3.727
6,596
+0.03(+0.73%)
Jul 25, 2018
3.721
3.721
3.631
3.700
23,873
+0.00(+0.06%)
Jul 24, 2018
3.670
3.740
3.640
3.698
19,008
+0.07(+1.87%)
Jul 23, 2018
3.701
3.750
3.625
3.630
21,053
-0.13(-3.46%)
Jul 20, 2018
3.780
3.780
3.700
3.760
10,883
-0.05(-1.31%)
Jul 19, 2018
3.688
3.858
3.626
3.810
34,602
+0.03(+0.91%)
Jul 18, 2018
3.920
3.920
3.775
3.775
60,257
-0.20(-5.14%)
Jul 17, 2018
4.055
4.055
3.899
3.980
35,656
-0.03(-0.75%)
Jul 16, 2018
4.159
4.179
3.990
4.010
20,296
-0.12(-2.95%)
Jul 13, 2018
4.174
4.190
4.118
4.132
4,120
-0.03(-0.83%)
Jul 12, 2018
4.202
4.202
4.090
4.167
24,783
+0.01(+0.32%)
Jul 11, 2018
4.150
4.234
4.150
4.153
43,718
+0.03(+0.72%)
Jul 10, 2018
4.052
4.180
4.015
4.124
40,095
+0.09(+2.33%)
Jul 09, 2018
3.914
4.050
3.905
4.030
35,766
+0.11(+2.81%)
Jul 06, 2018
4.050
4.050
3.920
3.920
20,053
-0.02(-0.52%)
Jul 05, 2018
3.815
3.979
3.803
3.941
52,486
+0.05(+1.30%)
Jul 03, 2018
3.890
3.890
3.890
0
-0.05(-1.27%)
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.