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
Hennes & Mauritz Ab
(OP:
HNNMY
)
3.540
+0.070 (+2.02%)
Streaming Delayed Price
Updated: 3:46 PM EDT, Jun 12, 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, 2017
5.000
5.025
4.920
4.945
38,152
+0.02(+0.41%)
Jun 29, 2017
4.940
4.940
4.890
4.925
61,580
+0.18(+3.90%)
Jun 28, 2017
4.680
4.760
4.680
4.740
146,406
+0.11(+2.38%)
Jun 27, 2017
4.630
4.630
4.590
4.630
83,364
-0.02(-0.43%)
Jun 26, 2017
4.632
4.660
4.630
4.650
119,755
+0.03(+0.65%)
Jun 23, 2017
4.610
4.650
4.610
4.620
110,802
+0.01(+0.22%)
Jun 22, 2017
4.600
4.620
4.580
4.610
89,352
+0.08(+1.65%)
Jun 21, 2017
4.540
4.560
4.520
4.535
72,439
-0.04(-0.77%)
Jun 20, 2017
4.650
4.650
4.540
4.570
266,491
-0.16(-3.38%)
Jun 19, 2017
4.580
4.770
4.580
4.730
7,602,811
+0.12(+2.71%)
Jun 16, 2017
4.560
4.630
4.550
4.605
401,799
+0.06(+1.21%)
Jun 15, 2017
4.530
4.550
4.520
4.550
59,459
-0.29(-5.89%)
Jun 14, 2017
4.910
4.910
4.820
4.835
62,090
-0.04(-0.72%)
Jun 13, 2017
4.850
4.870
4.845
4.870
56,515
+0.16(+3.40%)
Jun 12, 2017
4.740
4.740
4.695
4.710
49,107
+0.03(+0.64%)
Jun 09, 2017
4.690
4.700
4.660
4.680
26,468
-0.06(-1.27%)
Jun 08, 2017
4.710
4.760
4.700
4.740
22,052
-0.05(-1.04%)
Jun 07, 2017
4.790
4.810
4.780
4.790
61,849
-0.17(-3.43%)
Jun 06, 2017
4.970
4.970
4.930
4.960
46,230
-0.01(-0.30%)
Jun 05, 2017
4.990
4.990
4.950
4.975
47,300
-0.07(-1.47%)
Jun 02, 2017
5.010
5.050
5.000
5.049
41,715
+0.07(+1.39%)
Jun 01, 2017
4.970
4.990
4.940
4.980
57,459
+0.04(+0.81%)
May 31, 2017
4.970
4.980
4.930
4.940
156,558
-0.05(-1.00%)
May 30, 2017
5.020
5.020
4.820
4.990
127,195
-0.13(-2.54%)
May 26, 2017
5.110
5.120
5.090
5.120
36,762
-0.05(-0.97%)
May 25, 2017
5.185
5.190
5.160
5.170
53,685
+0.01(+0.19%)
May 24, 2017
5.150
5.200
5.140
5.160
111,525
-0.03(-0.58%)
May 23, 2017
5.230
5.230
5.180
5.190
64,537
+0.02(+0.39%)
May 22, 2017
5.130
5.200
5.130
5.170
37,775
+0.13(+2.58%)
May 19, 2017
4.980
5.060
4.980
5.040
44,786
+0.10(+2.02%)
May 18, 2017
4.930
4.940
4.890
4.940
100,951
+0.00(+0.00%)
May 17, 2017
4.945
4.970
4.920
4.940
82,382
+0.00(+0.00%)
May 16, 2017
4.935
4.970
4.910
4.940
126,357
+0.02(+0.30%)
May 15, 2017
4.920
4.940
4.910
4.925
56,035
+0.00(+0.10%)
May 12, 2017
4.770
4.920
4.770
4.920
39,837
+0.15(+3.14%)
May 11, 2017
4.730
4.780
4.730
4.770
72,612
+0.07(+1.49%)
May 10, 2017
4.750
4.750
4.700
4.700
74,920
-0.20(-4.08%)
May 09, 2017
4.870
4.900
4.860
4.900
153,029
-0.03(-0.61%)
May 08, 2017
4.930
4.940
4.900
4.930
53,086
+0.05(+1.02%)
May 05, 2017
4.870
4.900
4.830
4.880
63,414
+0.05(+1.04%)
May 04, 2017
4.840
4.850
4.780
4.830
135,139
-0.06(-1.33%)
May 03, 2017
4.900
4.920
4.870
4.895
38,879
+0.02(+0.51%)
May 02, 2017
4.870
4.890
4.850
4.870
342,405
-0.07(-1.42%)
May 01, 2017
4.950
4.960
4.910
4.940
14,540
+0.03(+0.61%)
Apr 28, 2017
4.944
4.951
4.890
4.910
42,203
-0.01(-0.20%)
Apr 27, 2017
4.930
4.940
4.870
4.920
62,223
-0.04(-0.81%)
Apr 26, 2017
4.940
4.980
4.940
4.960
51,821
-0.03(-0.60%)
Apr 25, 2017
4.960
5.020
4.960
4.990
258,524
+0.04(+0.81%)
Apr 24, 2017
4.960
4.970
4.920
4.950
95,703
+0.18(+3.77%)
Apr 21, 2017
4.770
4.790
4.750
4.770
124,986
+0.01(+0.21%)
Apr 20, 2017
4.800
4.800
4.750
4.760
250,441
-0.03(-0.52%)
Apr 19, 2017
4.800
4.820
4.770
4.785
384,030
-0.01(-0.31%)
Apr 18, 2017
4.790
4.830
4.780
4.800
283,683
-0.03(-0.62%)
Apr 17, 2017
4.824
4.840
4.810
4.830
65,510
+0.06(+1.26%)
Apr 13, 2017
4.750
4.810
4.740
4.770
37,491
-0.07(-1.45%)
Apr 12, 2017
4.800
4.840
4.800
4.840
101,112
+0.06(+1.26%)
Apr 11, 2017
4.770
4.800
4.770
4.780
199,549
+0.00(+0.00%)
Apr 10, 2017
4.780
4.800
4.780
4.780
24,742
+0.00(+0.00%)
Apr 07, 2017
4.750
4.800
4.750
4.780
58,550
-0.04(-0.83%)
Apr 06, 2017
4.795
4.820
4.790
4.820
54,523
+0.00(+0.00%)
Apr 05, 2017
4.860
4.862
4.810
4.820
79,481
-0.10(-2.13%)
Apr 04, 2017
4.880
4.938
4.870
4.925
100,876
-0.04(-0.91%)
Apr 03, 2017
4.980
4.990
4.910
4.970
64,089
-0.10(-1.97%)
Mar 31, 2017
5.030
5.110
5.030
5.070
41,327
+0.03(+0.60%)
Mar 30, 2017
5.050
5.060
5.030
5.040
45,918
-0.26(-5.00%)
Mar 29, 2017
5.290
5.320
5.270
5.305
32,878
-0.00(-0.09%)
Mar 28, 2017
5.290
5.320
5.280
5.310
20,087
+0.00(+0.00%)
Mar 27, 2017
5.280
5.320
5.280
5.310
52,932
+0.08(+1.53%)
Mar 24, 2017
5.180
5.260
5.180
5.230
42,363
+0.00(+0.08%)
Mar 23, 2017
5.190
5.240
5.180
5.226
65,529
+0.09(+1.77%)
Mar 22, 2017
5.120
5.140
5.090
5.135
50,683
-0.00(-0.10%)
Mar 21, 2017
5.170
5.180
5.120
5.140
240,365
+0.01(+0.19%)
Mar 20, 2017
5.130
5.140
5.110
5.130
137,234
-0.04(-0.77%)
Mar 17, 2017
5.160
5.190
5.150
5.170
43,622
-0.03(-0.58%)
Mar 16, 2017
5.200
5.210
5.164
5.200
95,513
-0.02(-0.38%)
Mar 15, 2017
5.170
5.250
5.140
5.220
39,114
-0.22(-4.04%)
Mar 14, 2017
5.430
5.470
5.430
5.440
52,401
+0.01(+0.18%)
Mar 13, 2017
5.390
5.450
5.390
5.430
82,163
+0.10(+1.97%)
Mar 10, 2017
5.308
5.340
5.300
5.325
33,960
+0.02(+0.28%)
Mar 09, 2017
5.300
5.320
5.270
5.310
106,135
+0.07(+1.34%)
Mar 08, 2017
5.280
5.280
5.240
5.240
94,005
-0.04(-0.76%)
Mar 07, 2017
5.260
5.310
5.250
5.280
53,461
+0.00(+0.00%)
Mar 06, 2017
5.310
5.310
5.260
5.280
141,128
+0.02(+0.38%)
Mar 03, 2017
5.200
5.270
5.190
5.260
165,848
+0.08(+1.54%)
Mar 02, 2017
5.180
5.190
5.180
5.180
48,022
-0.09(-1.71%)
Mar 01, 2017
5.270
5.290
5.250
5.270
44,118
+0.03(+0.57%)
Feb 28, 2017
5.240
5.260
5.230
5.240
110,310
+0.04(+0.77%)
Feb 27, 2017
5.210
5.210
5.190
5.200
29,705
-0.06(-1.14%)
Feb 24, 2017
5.270
5.280
5.250
5.260
37,376
-0.19(-3.49%)
Feb 23, 2017
5.400
5.460
5.400
5.450
88,240
+0.04(+0.65%)
Feb 22, 2017
5.400
5.430
5.370
5.415
153,961
-0.03(-0.46%)
Feb 21, 2017
5.420
5.460
5.420
5.440
58,153
+0.03(+0.55%)
Feb 17, 2017
5.410
5.410
5.410
0
-0.04(-0.82%)
Feb 16, 2017
5.410
5.470
5.410
5.455
45,842
+0.05(+0.93%)
Feb 15, 2017
5.340
5.405
5.340
5.405
43,724
-0.07(-1.28%)
Feb 14, 2017
5.460
5.490
5.448
5.475
69,180
-0.01(-0.09%)
Feb 13, 2017
5.460
5.480
5.440
5.480
43,945
-0.03(-0.47%)
Feb 10, 2017
5.490
5.520
5.473
5.506
48,645
+0.02(+0.38%)
Feb 09, 2017
5.490
5.500
5.460
5.485
41,280
-0.00(-0.09%)
Feb 08, 2017
5.460
5.490
5.440
5.490
44,079
+0.06(+1.10%)
Feb 07, 2017
5.440
5.440
5.400
5.430
48,482
-0.03(-0.55%)
Feb 06, 2017
5.470
5.470
5.420
5.460
63,170
-0.09(-1.71%)
Feb 03, 2017
5.560
5.570
5.530
5.555
18,342
-0.04(-0.66%)
Feb 02, 2017
5.580
5.620
5.580
5.592
49,265
-0.00(-0.05%)
Feb 01, 2017
5.600
5.600
5.530
5.595
30,998
-0.10(-1.76%)
Jan 31, 2017
5.660
5.700
5.650
5.695
1,040,258
+0.39(+7.25%)
Jan 30, 2017
5.260
5.310
5.260
5.310
85,161
+0.06(+1.14%)
Jan 27, 2017
5.240
5.270
5.220
5.250
35,369
+0.00(+0.00%)
Jan 26, 2017
5.280
5.288
5.243
5.250
64,979
-0.14(-2.60%)
Jan 25, 2017
5.360
5.390
5.350
5.390
75,212
+0.11(+2.08%)
Jan 24, 2017
5.275
5.300
5.250
5.280
64,832
-0.00(-0.09%)
Jan 23, 2017
5.280
5.290
5.260
5.285
95,379
-0.10(-1.95%)
Jan 20, 2017
5.370
5.420
5.360
5.390
57,060
+0.01(+0.19%)
Jan 19, 2017
5.410
5.420
5.360
5.380
36,575
-0.07(-1.19%)
Jan 18, 2017
5.480
5.480
5.430
5.445
40,073
-0.04(-0.64%)
Jan 17, 2017
5.460
5.500
5.450
5.480
41,352
-0.07(-1.26%)
Jan 13, 2017
5.550
5.550
5.550
0
+0.09(+1.65%)
Jan 12, 2017
5.480
5.490
5.440
5.460
114,739
+0.12(+2.34%)
Jan 11, 2017
5.290
5.360
5.270
5.335
106,078
+0.04(+0.66%)
Jan 10, 2017
5.360
5.370
5.295
5.300
1,480,328
-0.09(-1.76%)
Jan 09, 2017
5.370
5.430
5.350
5.395
210,378
+0.02(+0.47%)
Jan 06, 2017
5.370
5.390
5.350
5.370
56,741
-0.03(-0.56%)
Jan 05, 2017
5.360
5.410
5.360
5.400
59,357
+0.03(+0.47%)
Jan 04, 2017
5.350
5.390
5.330
5.375
111,969
-0.06(-1.10%)
Jan 03, 2017
5.430
5.460
5.420
5.435
38,242
-0.07(-1.18%)
Dec 30, 2016
5.500
5.500
5.500
0
-0.03(-0.54%)
Dec 29, 2016
5.520
5.550
5.520
5.530
66,539
+0.04(+0.73%)
Dec 28, 2016
5.530
5.530
5.490
5.490
171,268
+0.00(+0.09%)
Dec 27, 2016
5.450
5.500
5.450
5.485
25,316
+0.03(+0.55%)
Dec 23, 2016
5.455
5.455
5.455
0
+0.00(+0.09%)
Dec 22, 2016
5.490
5.490
5.440
5.450
81,409
+0.04(+0.74%)
Dec 21, 2016
5.410
5.440
5.410
5.410
91,589
+0.00(+0.00%)
Dec 20, 2016
5.390
5.440
5.380
5.410
120,542
-0.08(-1.46%)
Dec 19, 2016
5.472
5.520
5.470
5.490
81,862
+0.02(+0.37%)
Dec 16, 2016
5.435
5.490
5.410
5.470
50,449
-0.01(-0.18%)
Dec 15, 2016
5.440
5.500
5.420
5.480
101,279
-0.30(-5.19%)
Dec 14, 2016
5.890
5.910
5.780
5.780
114,060
-0.21(-3.51%)
Dec 13, 2016
5.950
6.016
5.950
5.990
57,951
+0.06(+1.01%)
Dec 12, 2016
5.890
5.950
5.890
5.930
66,332
-0.05(-0.84%)
Dec 09, 2016
5.960
5.990
5.940
5.980
35,235
+0.10(+1.61%)
Dec 08, 2016
5.860
5.900
5.820
5.885
41,582
-0.00(-0.08%)
Dec 07, 2016
5.800
5.910
5.800
5.890
41,893
+0.10(+1.73%)
Dec 06, 2016
5.780
5.810
5.740
5.790
69,838
-0.01(-0.26%)
Dec 05, 2016
5.770
5.820
5.770
5.805
43,689
+0.13(+2.29%)
Dec 02, 2016
5.660
5.700
5.650
5.675
61,877
-0.03(-0.44%)
Dec 01, 2016
5.720
5.730
5.690
5.700
110,982
-0.06(-1.13%)
Nov 30, 2016
5.820
5.820
5.730
5.765
62,733
-0.02(-0.35%)
Nov 29, 2016
5.740
5.810
5.730
5.785
103,624
+0.04(+0.61%)
Nov 28, 2016
5.780
5.810
5.740
5.750
79,251
-0.08(-1.37%)
Nov 25, 2016
5.840
5.840
5.800
5.830
22,589
+0.08(+1.39%)
Nov 23, 2016
5.750
5.750
5.750
0
-0.06(-1.03%)
Nov 22, 2016
5.790
5.810
5.760
5.810
199,126
-0.01(-0.09%)
Nov 21, 2016
5.800
5.820
5.770
5.815
84,934
+0.02(+0.35%)
Nov 18, 2016
5.790
5.810
5.790
5.795
39,775
+0.02(+0.40%)
Nov 17, 2016
5.750
5.810
5.740
5.772
74,996
+0.16(+2.89%)
Nov 16, 2016
5.610
5.630
5.590
5.610
64,626
-0.12(-2.09%)
Nov 15, 2016
5.630
5.740
5.630
5.730
179,993
+0.28(+5.14%)
Nov 14, 2016
5.450
5.480
5.420
5.450
53,066
-0.06(-1.09%)
Nov 11, 2016
5.530
5.560
5.470
5.510
63,255
+0.03(+0.55%)
Nov 10, 2016
5.460
5.510
5.410
5.480
63,762
-0.13(-2.32%)
Nov 09, 2016
5.470
5.650
5.470
5.610
118,010
-0.09(-1.67%)
Nov 08, 2016
5.680
5.735
5.670
5.705
105,968
+0.08(+1.51%)
Nov 07, 2016
5.590
5.640
5.590
5.620
32,922
+0.04(+0.81%)
Nov 04, 2016
5.590
5.610
5.570
5.575
37,318
-0.08(-1.33%)
Nov 03, 2016
5.660
5.684
5.620
5.650
79,175
+0.06(+1.07%)
Nov 02, 2016
5.630
5.630
5.560
5.590
62,807
-0.04(-0.71%)
Nov 01, 2016
5.680
5.680
5.600
5.630
157,942
+0.05(+0.99%)
Oct 31, 2016
5.610
5.610
5.560
5.575
28,900
-0.08(-1.33%)
Oct 28, 2016
5.630
5.660
5.600
5.650
40,938
+0.06(+1.02%)
Oct 27, 2016
5.600
5.610
5.560
5.593
20,346
-0.05(-0.92%)
Oct 26, 2016
5.630
5.690
5.630
5.645
58,153
-0.04(-0.62%)
Oct 25, 2016
5.700
5.700
5.630
5.680
86,821
-0.06(-1.05%)
Oct 24, 2016
5.740
5.755
5.690
5.740
62,197
-0.03(-0.52%)
Oct 21, 2016
5.710
5.780
5.710
5.770
27,628
-0.02(-0.26%)
Oct 20, 2016
5.790
5.830
5.780
5.785
21,987
+0.05(+0.96%)
Oct 19, 2016
5.710
5.750
5.710
5.730
25,065
-0.05(-0.87%)
Oct 18, 2016
5.780
5.800
5.760
5.780
95,041
+0.10(+1.76%)
Oct 17, 2016
5.720
5.720
5.680
5.680
46,412
-0.14(-2.41%)
Oct 14, 2016
5.800
5.820
5.790
5.820
20,918
+0.12(+2.11%)
Oct 13, 2016
5.640
5.740
5.640
5.700
28,679
+0.00(+0.00%)
Oct 12, 2016
5.780
5.780
5.700
5.700
40,066
+0.07(+1.24%)
Oct 11, 2016
5.710
5.710
5.620
5.630
50,653
-0.13(-2.26%)
Oct 10, 2016
5.740
5.765
5.740
5.760
22,768
+0.13(+2.31%)
Oct 07, 2016
5.710
5.710
5.600
5.630
13,025
-0.12(-2.17%)
Oct 06, 2016
5.750
5.770
5.740
5.755
8,392
+0.00(+0.00%)
Oct 05, 2016
5.730
5.780
5.730
5.755
93,351
+0.08(+1.50%)
Oct 04, 2016
5.645
5.710
5.630
5.670
42,208
+0.08(+1.34%)
Oct 03, 2016
5.620
5.620
5.580
5.595
28,266
+0.00(+0.00%)
Sep 30, 2016
5.610
5.620
5.540
5.595
24,439
-0.15(-2.53%)
Sep 29, 2016
5.780
5.785
5.670
5.740
15,449
-0.02(-0.43%)
Sep 28, 2016
5.720
5.780
5.690
5.765
78,741
+0.03(+0.52%)
Sep 27, 2016
5.680
5.735
5.650
5.735
123,033
+0.06(+1.06%)
Sep 26, 2016
5.680
5.720
5.660
5.675
34,906
-0.08(-1.48%)
Sep 23, 2016
5.760
5.770
5.740
5.760
29,870
-0.04(-0.78%)
Sep 22, 2016
5.840
5.840
5.790
5.805
39,822
+0.05(+0.96%)
Sep 21, 2016
5.700
5.770
5.680
5.750
66,595
+0.08(+1.41%)
Sep 20, 2016
5.720
5.720
5.650
5.670
94,933
-0.05(-0.87%)
Sep 19, 2016
5.740
5.740
5.700
5.720
21,067
+0.02(+0.35%)
Sep 16, 2016
5.720
5.720
5.690
5.700
17,276
-0.12(-1.98%)
Sep 15, 2016
5.830
5.900
5.770
5.815
76,613
-0.23(-3.88%)
Sep 14, 2016
6.080
6.080
6.030
6.050
29,124
-0.03(-0.49%)
Sep 13, 2016
6.080
6.110
6.040
6.080
79,110
-0.08(-1.30%)
Sep 12, 2016
6.065
6.200
6.050
6.160
19,567
-0.01(-0.16%)
Sep 09, 2016
6.200
6.200
6.130
6.170
27,890
-0.14(-2.22%)
Sep 08, 2016
6.310
6.335
6.290
6.310
13,750
+0.00(+0.08%)
Sep 07, 2016
6.280
6.320
6.280
6.305
31,905
+0.02(+0.32%)
Sep 06, 2016
6.250
6.310
6.250
6.285
20,959
+0.16(+2.61%)
Sep 02, 2016
6.125
6.125
6.125
0
+0.01(+0.25%)
Sep 01, 2016
6.100
6.120
6.070
6.110
16,302
+0.06(+0.91%)
Aug 31, 2016
6.070
6.080
6.020
6.055
33,539
-0.06(-0.90%)
Aug 30, 2016
6.110
6.120
6.070
6.110
51,486
-0.04(-0.65%)
Aug 29, 2016
6.140
6.170
6.110
6.150
100,066
+0.05(+0.82%)
Aug 26, 2016
6.170
6.170
6.050
6.100
39,049
-0.25(-3.94%)
Aug 25, 2016
6.360
6.370
6.310
6.350
32,447
-0.02(-0.31%)
Aug 24, 2016
6.410
6.420
6.370
6.370
26,532
-0.08(-1.24%)
Aug 23, 2016
6.480
6.480
6.410
6.450
24,603
+0.06(+0.95%)
Aug 22, 2016
6.380
6.390
6.330
6.389
22,977
-0.02(-0.33%)
Aug 19, 2016
6.340
6.410
6.340
6.410
19,950
-0.03(-0.47%)
Aug 18, 2016
6.409
6.440
6.400
6.440
20,355
+0.12(+1.90%)
Aug 17, 2016
6.300
6.350
6.300
6.320
13,901
-0.12(-1.86%)
Aug 16, 2016
6.420
6.470
6.420
6.440
44,884
-0.06(-1.00%)
Aug 15, 2016
6.490
6.520
6.475
6.505
60,347
+0.12(+1.80%)
Aug 12, 2016
6.430
6.440
6.360
6.390
60,667
-0.00(-0.08%)
Aug 11, 2016
6.340
6.410
6.340
6.395
93,975
+0.22(+3.56%)
Aug 10, 2016
6.180
6.200
6.150
6.175
48,819
+0.08(+1.23%)
Aug 09, 2016
6.040
6.120
6.040
6.100
51,990
+0.21(+3.57%)
Aug 08, 2016
5.920
5.930
5.890
5.890
26,256
-0.03(-0.42%)
Aug 05, 2016
5.840
5.930
5.840
5.915
37,178
+0.12(+1.98%)
Aug 04, 2016
5.790
5.840
5.780
5.800
252,833
+0.02(+0.35%)
Aug 03, 2016
5.795
5.800
5.770
5.780
32,689
-0.10(-1.70%)
Aug 02, 2016
5.930
5.930
5.830
5.880
55,316
-0.02(-0.34%)
Aug 01, 2016
5.910
5.940
5.900
5.900
39,486
-0.09(-1.58%)
Jul 29, 2016
5.985
6.020
5.980
5.995
20,109
+0.08(+1.44%)
Jul 28, 2016
5.890
5.910
5.860
5.910
27,085
-0.02(-0.34%)
Jul 27, 2016
5.904
5.930
5.840
5.930
37,019
+0.00(+0.00%)
Jul 26, 2016
5.900
5.940
5.890
5.930
64,941
-0.01(-0.17%)
Jul 25, 2016
5.980
5.980
5.930
5.940
37,913
-0.01(-0.17%)
Jul 22, 2016
5.950
5.960
5.920
5.950
53,697
-0.07(-1.16%)
Jul 21, 2016
6.035
6.060
6.000
6.020
62,922
-0.05(-0.82%)
Jul 20, 2016
6.050
6.110
6.020
6.070
44,173
+0.05(+0.91%)
Jul 19, 2016
6.010
6.020
5.980
6.015
97,553
-0.01(-0.24%)
Jul 18, 2016
6.000
6.050
6.000
6.030
74,150
-0.01(-0.25%)
Jul 15, 2016
6.070
6.070
6.010
6.045
19,792
+0.01(+0.17%)
Jul 14, 2016
6.070
6.070
6.010
6.035
30,344
-0.03(-0.49%)
Jul 13, 2016
6.080
6.100
6.040
6.065
113,904
+0.06(+0.92%)
Jul 12, 2016
6.000
6.050
5.990
6.010
132,401
+0.06(+1.01%)
Jul 11, 2016
5.960
6.010
5.950
5.950
36,637
+0.12(+1.97%)
Jul 08, 2016
5.740
5.803
5.835
56,948
+0.09(+1.66%)
Jul 07, 2016
5.780
5.780
5.700
5.740
61,539
-0.04(-0.69%)
Jul 05, 2016
5.835
5.850
5.762
5.780
41,917
-0.13(-2.28%)
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.