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
)
63.31
UNCHANGED
Streaming Delayed Price
Updated: 3:18 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, 2020
0.4726
0.4855
0.4628
0.4761
3,487
+0.00(+0.91%)
Jun 29, 2020
0.4734
0.4800
0.4639
0.4718
28,232
-0.00(-0.67%)
Jun 26, 2020
0.4820
0.4820
0.4750
0.4750
1,200
-0.01(-1.84%)
Jun 25, 2020
0.4560
0.4890
0.4560
0.4839
30,808
-0.01(-2.54%)
Jun 24, 2020
0.4739
0.5032
0.4670
0.4965
211,845
+0.02(+3.96%)
Jun 23, 2020
0.4820
0.4840
0.4776
0.4776
19,637
-0.00(-0.91%)
Jun 22, 2020
0.4750
0.4902
0.4686
0.4820
83,779
+0.00(+0.42%)
Jun 19, 2020
0.4640
0.4930
0.4640
0.4800
17,700
-0.02(-3.34%)
Jun 18, 2020
0.4921
0.4966
0.4896
0.4966
5,974
-0.00(-0.68%)
Jun 17, 2020
0.5061
0.5061
0.4890
0.5000
41,697
+0.01(+1.67%)
Jun 16, 2020
0.4900
0.4976
0.4900
0.4918
12,392
-0.00(-0.30%)
Jun 15, 2020
0.5138
0.5138
0.4900
0.4933
61,805
-0.03(-5.13%)
Jun 12, 2020
0.5480
0.5500
0.5041
0.5200
25,900
+0.01(+2.93%)
Jun 11, 2020
0.5260
0.5371
0.5000
0.5052
97,740
-0.05(-9.45%)
Jun 10, 2020
0.5700
0.5808
0.5351
0.5579
108,221
+0.00(+0.32%)
Jun 09, 2020
0.5400
0.5842
0.5400
0.5561
146,890
+0.04(+6.74%)
Jun 08, 2020
0.5249
0.5289
0.5100
0.5210
168,812
+0.01(+2.14%)
Jun 05, 2020
0.5115
0.5198
0.5040
0.5101
69,400
+0.01(+1.21%)
Jun 04, 2020
0.5072
0.5215
0.5040
0.5040
28,020
-0.00(-0.51%)
Jun 03, 2020
0.5105
0.5199
0.5035
0.5066
37,566
-0.01(-1.59%)
Jun 02, 2020
0.4850
0.5200
0.4850
0.5148
11,706
-0.00(-0.02%)
Jun 01, 2020
0.5200
0.5215
0.4950
0.5149
12,775
+0.02(+3.94%)
May 29, 2020
0.5108
0.5200
0.4954
0.4954
13,800
-0.02(-4.73%)
May 28, 2020
0.5150
0.5269
0.5046
0.5200
42,611
-0.00(-0.73%)
May 27, 2020
0.5348
0.5418
0.5184
0.5238
19,960
-0.00(-0.48%)
May 26, 2020
0.5355
0.5418
0.5249
0.5263
3,351
-0.00(-0.89%)
May 22, 2020
0.5310
0.5310
0.5310
0.5310
1,200
-0.02(-3.44%)
May 21, 2020
0.5566
0.5566
0.5357
0.5499
13,990
-0.00(-0.20%)
May 20, 2020
0.5354
0.5596
0.5354
0.5510
26,554
+0.01(+1.94%)
May 19, 2020
0.5200
0.5513
0.5100
0.5405
43,650
+0.08(+17.50%)
May 18, 2020
0.5172
0.5172
0.4600
0.4600
1,830
-0.04(-8.07%)
May 15, 2020
0.4800
0.5004
0.4800
0.5004
7,600
+0.01(+2.54%)
May 14, 2020
0.4709
0.4880
0.4572
0.4880
14,561
+0.02(+4.41%)
May 13, 2020
0.4794
0.4800
0.4600
0.4674
51,021
-0.02(-4.61%)
May 12, 2020
0.5530
0.5530
0.4900
0.4900
20,985
-0.01(-2.55%)
May 11, 2020
0.4850
0.5119
0.4740
0.5028
11,874
+0.02(+3.67%)
May 08, 2020
0.4770
0.4900
0.4700
0.4850
24,100
-0.00(-1.00%)
May 07, 2020
0.5275
0.5317
0.4899
0.4899
36,071
-0.04(-7.37%)
May 06, 2020
0.5300
0.5621
0.5289
0.5289
99,818
+0.02(+3.71%)
May 05, 2020
0.5022
0.5242
0.5022
0.5100
6,407
+0.01(+1.76%)
May 04, 2020
0.5000
0.5019
0.4869
0.5012
4,729
-0.00(-0.04%)
May 01, 2020
0.5300
0.5300
0.4942
0.5014
26,700
-0.02(-3.69%)
Apr 30, 2020
0.5350
0.5558
0.4950
0.5206
205,030
+0.03(+5.58%)
Apr 29, 2020
0.4400
0.4940
0.4367
0.4931
76,337
+0.05(+12.17%)
Apr 28, 2020
0.4374
0.4470
0.4326
0.4396
6,860
+0.00(+0.50%)
Apr 27, 2020
0.4540
0.4540
0.4246
0.4374
55,193
+0.00(+0.37%)
Apr 24, 2020
0.4300
0.4446
0.4300
0.4358
5,200
+0.01(+1.35%)
Apr 23, 2020
0.4390
0.4435
0.4220
0.4300
32,450
-0.00(-1.10%)
Apr 22, 2020
0.4484
0.4484
0.4288
0.4348
36,568
+0.01(+1.59%)
Apr 21, 2020
0.4269
0.4280
0.4188
0.4280
40,451
-0.02(-3.60%)
Apr 20, 2020
0.4455
0.4530
0.4211
0.4440
16,238
-0.02(-3.27%)
Apr 17, 2020
0.4680
0.4752
0.4311
0.4590
182,900
+0.01(+2.16%)
Apr 16, 2020
0.4700
0.4700
0.4300
0.4493
45,009
-0.02(-3.75%)
Apr 15, 2020
0.4872
0.4872
0.4368
0.4668
116,246
-0.01(-2.06%)
Apr 14, 2020
0.4970
0.4970
0.4766
0.4766
18,800
-0.01(-1.16%)
Apr 13, 2020
0.4964
0.4974
0.4700
0.4822
28,031
-0.02(-4.48%)
Apr 09, 2020
0.5032
0.5048
0.4865
0.5048
23,600
+0.01(+1.82%)
Apr 08, 2020
0.4915
0.4958
0.4885
0.4958
3,247
+0.02(+4.18%)
Apr 07, 2020
0.4985
0.5054
0.4759
0.4759
26,750
+0.00(+0.19%)
Apr 06, 2020
0.4500
0.5137
0.4410
0.4750
212,227
+0.04(+8.94%)
Apr 03, 2020
0.4921
0.4921
0.4300
0.4360
43,300
-0.03(-7.06%)
Apr 02, 2020
0.5000
0.5000
0.4691
0.4691
5,451
-0.01(-3.08%)
Apr 01, 2020
0.5100
0.5110
0.4737
0.4840
28,002
-0.03(-5.85%)
Mar 31, 2020
0.5589
0.5636
0.4897
0.5141
93,901
-0.01(-2.24%)
Mar 30, 2020
0.5470
0.5520
0.5246
0.5259
19,593
-0.02(-3.82%)
Mar 27, 2020
0.5551
0.6055
0.5215
0.5468
71,400
-0.04(-7.12%)
Mar 26, 2020
0.5505
0.6294
0.5505
0.5887
54,455
+0.05(+9.02%)
Mar 25, 2020
0.4996
0.5801
0.4996
0.5400
55,130
+0.07(+14.80%)
Mar 24, 2020
0.4652
0.5000
0.4583
0.4704
21,538
+0.03(+6.35%)
Mar 23, 2020
0.5221
0.5861
0.4423
0.4423
419,305
-0.10(-18.77%)
Mar 20, 2020
0.6240
0.6240
0.5445
0.5445
33,400
-0.03(-5.78%)
Mar 19, 2020
0.6160
0.6160
0.5481
0.5779
80,979
+0.07(+13.31%)
Mar 18, 2020
0.4900
0.5211
0.4895
0.5100
101,341
-0.04(-6.42%)
Mar 17, 2020
0.5849
0.5960
0.5450
0.5450
41,297
-0.03(-5.07%)
Mar 16, 2020
0.7000
0.7000
0.4802
0.5741
14,833
-0.12(-16.98%)
Mar 13, 2020
0.5900
0.6915
0.5758
0.6915
25,700
+0.11(+19.22%)
Mar 12, 2020
0.5810
0.6515
0.5740
0.5800
51,430
-0.09(-13.78%)
Mar 11, 2020
0.7300
0.7300
0.6653
0.6727
38,206
-0.05(-7.24%)
Mar 10, 2020
0.7849
0.7868
0.7167
0.7252
2,917
-0.00(-0.40%)
Mar 09, 2020
0.7030
0.7400
0.6700
0.7281
56,285
-0.03(-3.50%)
Mar 06, 2020
0.7900
0.7900
0.7545
0.7545
27,600
-0.04(-4.93%)
Mar 05, 2020
0.8074
0.8595
0.7900
0.7936
71,183
-0.03(-3.65%)
Mar 04, 2020
0.8351
0.8490
0.8237
0.8237
1,790
-0.02(-2.34%)
Mar 03, 2020
0.8639
0.9200
0.8434
0.8434
36,965
+0.00(+0.40%)
Mar 02, 2020
0.8000
0.8580
0.7800
0.8400
28,960
+0.07(+9.11%)
Feb 28, 2020
0.8700
0.8719
0.7500
0.7699
46,200
-0.10(-11.33%)
Feb 27, 2020
0.8700
0.9300
0.8680
0.8683
48,884
-0.07(-7.62%)
Feb 26, 2020
0.9600
0.9600
0.9253
0.9399
24,415
-0.01(-1.06%)
Feb 25, 2020
0.9600
1.005
0.9400
0.9500
32,463
-0.01(-1.04%)
Feb 24, 2020
0.9800
0.9800
0.9264
0.9600
60,098
-0.04(-4.00%)
Feb 21, 2020
1.097
1.100
0.9801
1.000
138,400
-0.10(-9.10%)
Feb 20, 2020
1.116
1.140
1.100
1.100
28,877
-0.04(-3.92%)
Feb 19, 2020
1.180
1.180
1.124
1.145
42,852
-0.02(-1.97%)
Feb 18, 2020
1.350
1.392
1.110
1.168
77,875
-0.11(-8.75%)
Feb 14, 2020
1.280
1.325
1.225
1.280
10,100
-0.03(-2.66%)
Feb 13, 2020
1.370
1.370
1.120
1.315
116,479
+0.10(+8.68%)
Feb 12, 2020
1.130
1.210
1.099
1.210
36,303
+0.10(+9.10%)
Feb 11, 2020
1.174
1.174
1.090
1.109
82,346
-0.02(-2.11%)
Feb 10, 2020
1.130
1.171
1.130
1.133
36,960
-0.02(-2.14%)
Feb 07, 2020
1.088
1.165
1.070
1.158
44,600
+0.04(+3.37%)
Feb 06, 2020
1.120
1.170
1.110
1.120
11,499
-0.03(-2.61%)
Feb 05, 2020
1.160
1.175
1.120
1.150
32,953
-0.01(-0.86%)
Feb 04, 2020
1.023
1.160
1.010
1.160
65,804
+0.14(+13.78%)
Feb 03, 2020
1.030
1.030
1.000
1.020
2,519
+0.00(+0.15%)
Jan 31, 2020
1.025
1.025
1.000
1.018
7,300
-0.02(-2.12%)
Jan 30, 2020
1.030
1.040
1.030
1.040
20,205
+0.01(+0.97%)
Jan 29, 2020
1.040
1.060
1.030
1.030
20,463
-0.00(-0.10%)
Jan 28, 2020
1.020
1.031
0.9961
1.031
21,316
+0.01(+1.08%)
Jan 27, 2020
1.010
1.020
0.9423
1.020
77,646
-0.01(-0.97%)
Jan 24, 2020
1.065
1.065
1.030
1.030
64,900
-0.02(-1.90%)
Jan 23, 2020
1.140
1.140
1.030
1.050
18,352
-0.03(-2.78%)
Jan 22, 2020
1.080
1.190
1.070
1.080
72,915
+0.02(+1.49%)
Jan 21, 2020
1.040
1.096
1.030
1.064
79,296
+0.07(+7.48%)
Jan 17, 2020
1.103
1.103
0.9818
0.9900
219,300
-0.07(-6.99%)
Jan 16, 2020
1.220
1.410
0.8930
1.064
277,118
-0.34(-23.97%)
Jan 15, 2020
1.400
1.420
1.400
1.400
3,500
+0.02(+1.45%)
Jan 14, 2020
1.380
1.380
1.370
1.380
2,102
-0.02(-1.43%)
Jan 13, 2020
1.390
1.410
1.390
1.400
5,950
-0.01(-0.71%)
Jan 10, 2020
1.500
1.500
1.390
1.410
17,300
-0.01(-0.84%)
Jan 09, 2020
1.440
1.440
1.422
1.422
4,572
-0.02(-1.26%)
Jan 08, 2020
1.472
1.472
1.435
1.440
6,008
-0.04(-2.74%)
Jan 07, 2020
1.500
1.500
1.481
1.481
6,263
-0.02(-1.29%)
Jan 06, 2020
1.490
1.500
1.490
1.500
1,154
-0.02(-1.32%)
Jan 03, 2020
1.490
1.530
1.490
1.520
3,300
-0.01(-0.39%)
Jan 02, 2020
1.510
1.535
1.509
1.526
13,978
+0.04(+2.41%)
Dec 31, 2019
1.493
1.520
1.490
1.490
18,200
+0.00(+0.00%)
Dec 30, 2019
1.470
1.500
1.470
1.490
26,923
+0.01(+0.68%)
Dec 27, 2019
1.459
1.490
1.450
1.480
8,500
+0.03(+2.07%)
Dec 26, 2019
1.460
1.540
1.450
1.450
8,259
-0.01(-0.68%)
Dec 24, 2019
1.443
1.460
1.443
1.460
1,800
+0.00(+0.00%)
Dec 23, 2019
1.442
1.480
1.434
1.460
3,800
+0.01(+1.04%)
Dec 20, 2019
1.445
1.445
1.445
1.445
2,000
-0.06(-3.99%)
Dec 19, 2019
1.430
1.510
1.430
1.505
6,701
+0.07(+5.24%)
Dec 18, 2019
1.431
1.460
1.430
1.430
4,900
-0.02(-1.38%)
Dec 17, 2019
1.450
1.490
1.450
1.450
6,100
-0.02(-1.36%)
Dec 16, 2019
1.472
1.480
1.470
1.470
10,087
-0.02(-1.30%)
Dec 13, 2019
1.480
1.500
1.460
1.489
12,700
+0.01(+0.97%)
Dec 12, 2019
1.430
1.475
1.430
1.475
3,650
+0.02(+1.63%)
Dec 11, 2019
1.474
1.474
1.450
1.451
6,553
-0.03(-1.94%)
Dec 10, 2019
1.520
1.520
1.480
1.480
5,884
-0.00(-0.30%)
Dec 09, 2019
1.493
1.530
1.463
1.484
10,657
-0.03(-1.83%)
Dec 06, 2019
1.460
1.550
1.460
1.512
2,400
+0.04(+2.86%)
Dec 05, 2019
1.510
1.510
1.470
1.470
19,067
-0.03(-2.08%)
Dec 04, 2019
1.466
1.510
1.466
1.501
1,740
-0.02(-1.56%)
Dec 03, 2019
1.500
1.525
1.490
1.525
33,558
-0.01(-0.33%)
Dec 02, 2019
1.520
1.530
1.520
1.530
10,503
+0.03(+2.00%)
Nov 29, 2019
1.500
1.500
1.500
1.500
800
-0.02(-1.32%)
Nov 27, 2019
1.580
1.580
1.520
1.520
14,300
-0.04(-2.56%)
Nov 26, 2019
1.530
1.560
1.530
1.560
6,600
+0.02(+1.16%)
Nov 25, 2019
1.543
1.560
1.535
1.542
5,995
-0.04(-2.45%)
Nov 22, 2019
1.620
1.620
1.561
1.581
1,500
-0.04(-2.41%)
Nov 21, 2019
1.560
1.630
1.560
1.620
12,863
+0.03(+1.57%)
Nov 20, 2019
1.500
1.610
1.500
1.595
1,989
+0.04(+2.90%)
Nov 19, 2019
1.550
1.550
1.550
1.550
1,161
-0.03(-1.90%)
Nov 18, 2019
1.500
1.580
1.500
1.580
15,257
+0.03(+1.94%)
Nov 15, 2019
1.556
1.556
1.550
1.550
1,300
-0.01(-0.64%)
Nov 14, 2019
1.540
1.560
1.540
1.560
1,701
+0.04(+2.63%)
Nov 13, 2019
1.500
1.530
1.440
1.520
8,251
-0.04(-2.47%)
Nov 12, 2019
1.594
1.594
1.558
1.558
11,620
-0.01(-0.75%)
Nov 11, 2019
1.520
1.600
1.520
1.570
9,050
+0.05(+3.31%)
Nov 08, 2019
1.520
1.530
1.512
1.520
6,300
-0.02(-1.30%)
Nov 07, 2019
1.460
1.540
1.460
1.540
3,625
+0.06(+3.77%)
Nov 06, 2019
1.410
1.484
1.410
1.484
7,956
+0.02(+1.64%)
Nov 05, 2019
1.520
1.520
1.460
1.460
11,292
-0.02(-1.35%)
Nov 04, 2019
1.450
1.510
1.450
1.480
17,875
+0.08(+5.71%)
Nov 01, 2019
1.340
1.403
1.340
1.400
15,100
+0.05(+3.70%)
Oct 31, 2019
1.250
1.395
1.250
1.350
28,435
+0.10(+8.00%)
Oct 30, 2019
1.250
1.280
1.250
1.250
6,186
-0.02(-1.57%)
Oct 29, 2019
1.273
1.290
1.270
1.270
2,800
-0.03(-2.31%)
Oct 28, 2019
1.250
1.300
1.240
1.300
7,991
+0.01(+0.78%)
Oct 25, 2019
1.280
1.300
1.274
1.290
3,700
+0.00(+0.00%)
Oct 24, 2019
1.291
1.302
1.290
1.290
2,640
-0.03(-2.27%)
Oct 23, 2019
1.301
1.320
1.293
1.320
7,989
+0.03(+2.33%)
Oct 22, 2019
1.280
1.309
1.280
1.290
13,000
+0.01(+0.78%)
Oct 21, 2019
1.300
1.300
1.200
1.280
24,812
-0.02(-1.54%)
Oct 18, 2019
1.300
1.300
1.300
101
+0.00(+0.00%)
Oct 17, 2019
1.280
1.300
1.260
1.300
6,405
-0.01(-0.76%)
Oct 16, 2019
1.200
1.310
1.200
1.310
2,151
+0.05(+3.62%)
Oct 15, 2019
1.320
1.320
1.250
1.264
4,800
+0.00(+0.33%)
Oct 14, 2019
1.260
1.260
1.260
82
+0.00(+0.00%)
Oct 11, 2019
1.270
1.290
1.250
1.260
10,300
-0.01(-0.79%)
Oct 10, 2019
1.240
1.310
1.240
1.270
3,250
+0.00(+0.00%)
Oct 09, 2019
1.320
1.320
1.265
1.270
1,550
+0.03(+2.42%)
Oct 08, 2019
1.240
1.240
1.240
1.240
170
-0.02(-1.86%)
Oct 07, 2019
1.305
1.305
1.260
1.264
3,297
-0.01(-0.52%)
Oct 04, 2019
1.290
1.290
1.270
1.270
4,300
+0.01(+0.80%)
Oct 03, 2019
1.220
1.285
1.220
1.260
23,062
+0.04(+3.28%)
Oct 02, 2019
1.291
1.291
1.220
1.220
9,290
-0.05(-3.94%)
Oct 01, 2019
1.440
1.440
1.260
1.270
16,021
-0.13(-9.29%)
Sep 30, 2019
1.353
1.405
1.353
1.400
17,501
+0.05(+3.70%)
Sep 27, 2019
1.350
1.350
1.331
1.350
9,100
+0.01(+0.75%)
Sep 26, 2019
1.380
1.380
1.310
1.340
16,190
-0.02(-1.64%)
Sep 25, 2019
1.362
1.362
1.362
1.362
1,100
-0.04(-2.69%)
Sep 24, 2019
1.430
1.430
1.390
1.400
4,000
-0.05(-3.45%)
Sep 23, 2019
1.424
1.450
1.424
1.450
3,950
+0.01(+0.69%)
Sep 20, 2019
1.456
1.465
1.440
1.440
2,700
-0.01(-0.69%)
Sep 19, 2019
1.480
1.480
1.450
1.450
850
-0.01(-0.68%)
Sep 18, 2019
1.420
1.460
1.420
1.460
2,700
+0.05(+3.69%)
Sep 17, 2019
1.370
1.408
1.370
1.408
1,702
-0.02(-1.68%)
Sep 16, 2019
1.440
1.440
1.420
1.432
1,850
+0.00(+0.13%)
Sep 13, 2019
1.470
1.480
1.430
1.430
18,400
-0.05(-3.36%)
Sep 12, 2019
1.487
1.487
1.480
1.480
1,599
+0.02(+1.19%)
Sep 11, 2019
1.470
1.486
1.460
1.463
21,719
+0.02(+1.57%)
Sep 10, 2019
1.397
1.440
1.397
1.440
7,191
+0.05(+3.60%)
Sep 09, 2019
1.370
1.390
1.342
1.390
13,540
+0.01(+1.09%)
Sep 06, 2019
1.395
1.395
1.371
1.375
21,900
-0.05(-3.45%)
Sep 05, 2019
1.448
1.456
1.424
1.424
1,378
+0.02(+1.09%)
Sep 04, 2019
1.409
1.409
1.409
1.409
100
+0.04(+2.83%)
Sep 03, 2019
1.360
1.370
1.360
1.370
6,850
+0.03(+2.24%)
Aug 30, 2019
1.320
1.340
1.320
1.340
4,600
+0.01(+0.75%)
Aug 29, 2019
1.330
1.330
1.330
1.330
1,199
+0.02(+1.49%)
Aug 28, 2019
1.310
1.337
1.305
1.310
3,760
-0.04(-3.28%)
Aug 27, 2019
1.340
1.355
1.340
1.355
5,114
+0.04(+3.04%)
Aug 26, 2019
1.270
1.320
1.270
1.315
9,505
+0.03(+2.73%)
Aug 23, 2019
1.310
1.320
1.250
1.280
21,500
-0.05(-3.76%)
Aug 22, 2019
1.370
1.370
1.330
1.330
8,178
+0.01(+0.76%)
Aug 21, 2019
1.320
1.331
1.320
1.320
14,683
-0.00(-0.08%)
Aug 20, 2019
1.310
1.380
1.310
1.321
3,997
+0.00(+0.08%)
Aug 19, 2019
1.320
1.320
1.320
1.320
500
+0.04(+3.13%)
Aug 16, 2019
1.260
1.290
1.190
1.280
18,800
+0.02(+1.60%)
Aug 15, 2019
1.304
1.319
1.240
1.260
29,260
-0.08(-5.98%)
Aug 14, 2019
1.380
1.380
1.334
1.340
28,439
-0.05(-3.81%)
Aug 13, 2019
1.404
1.415
1.380
1.393
34,779
+0.02(+1.69%)
Aug 12, 2019
1.430
1.430
1.360
1.370
19,132
-0.05(-3.59%)
Aug 09, 2019
1.421
1.421
1.421
1.421
100
-0.03(-2.00%)
Aug 08, 2019
1.435
1.470
1.435
1.450
9,516
+0.02(+1.40%)
Aug 07, 2019
1.430
1.430
1.421
1.430
11,455
-0.05(-3.22%)
Aug 06, 2019
1.540
1.540
1.430
1.478
24,001
+0.03(+2.33%)
Aug 05, 2019
1.550
1.550
1.440
1.444
3,567
-0.05(-3.09%)
Aug 02, 2019
1.490
1.500
1.475
1.490
19,200
+0.01(+0.68%)
Aug 01, 2019
1.551
1.552
1.400
1.480
73,836
-0.28(-15.91%)
Jul 31, 2019
1.760
1.770
1.760
1.760
23,522
+0.03(+1.55%)
Jul 30, 2019
1.700
1.735
1.700
1.733
4,553
-0.01(-0.70%)
Jul 29, 2019
1.690
1.745
1.690
1.745
5,207
+0.08(+4.50%)
Jul 26, 2019
1.670
1.690
1.670
1.670
7,700
+0.02(+1.11%)
Jul 25, 2019
1.652
1.652
1.652
1.652
300
+0.01(+0.63%)
Jul 24, 2019
1.600
1.660
1.600
1.641
4,200
+0.01(+0.66%)
Jul 23, 2019
1.637
1.640
1.631
1.631
1,050
+0.03(+2.09%)
Jul 22, 2019
1.630
1.630
1.597
1.597
2,020
-0.01(-0.83%)
Jul 19, 2019
1.611
1.611
1.611
1.611
100
-0.01(-0.59%)
Jul 18, 2019
1.650
1.680
1.598
1.620
46,427
-0.08(-4.71%)
Jul 17, 2019
1.700
1.700
1.700
1.700
300
-0.02(-1.14%)
Jul 16, 2019
1.700
1.760
1.700
1.720
4,411
+0.04(+2.36%)
Jul 15, 2019
1.665
1.700
1.650
1.680
6,669
-0.02(-1.18%)
Jul 12, 2019
1.690
1.750
1.690
1.700
11,500
+0.00(+0.29%)
Jul 11, 2019
1.681
1.695
1.680
1.695
5,825
+0.02(+0.89%)
Jul 10, 2019
1.683
1.683
1.680
1.680
2,863
+0.00(+0.00%)
Jul 09, 2019
1.679
1.680
1.679
1.680
700
-0.02(-1.18%)
Jul 08, 2019
1.750
1.750
1.690
1.700
5,684
-0.01(-0.58%)
Jul 05, 2019
1.710
1.710
1.692
1.710
5,700
+0.00(+0.00%)
Jul 03, 2019
1.670
1.710
1.640
1.710
13,300
+0.06(+3.44%)
Jul 02, 2019
1.680
1.680
1.650
1.653
8,180
-0.02(-1.46%)
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.