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
)
3.467
-0.023 (-0.66%)
Streaming Delayed Price
Updated: 3:49 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 04, 2024
3.410
3.471
3.410
3.467
21,901
-0.02(-0.66%)
Jun 03, 2024
3.470
3.490
3.464
3.490
14,795
+0.00(+0.13%)
May 31, 2024
3.475
3.500
3.438
3.486
25,833
+0.04(+1.03%)
May 30, 2024
3.420
3.470
3.420
3.450
44,683
+0.07(+2.07%)
May 29, 2024
3.400
3.440
3.370
3.380
16,654
-0.12(-3.54%)
May 28, 2024
3.500
3.530
3.490
3.504
13,279
+0.02(+0.69%)
May 24, 2024
3.480
3.485
3.457
3.480
47,326
+0.07(+2.05%)
May 23, 2024
3.410
3.411
3.380
3.410
135,017
-0.03(-1.02%)
May 22, 2024
3.470
3.470
3.445
3.445
36,261
-0.04(-1.01%)
May 21, 2024
3.455
3.480
3.455
3.480
27,900
+0.04(+1.16%)
May 20, 2024
3.422
3.450
3.410
3.440
20,810
+0.09(+2.69%)
May 17, 2024
3.330
3.350
3.330
3.350
4,242
+0.11(+3.40%)
May 16, 2024
3.225
3.246
3.220
3.240
9,347
-0.03(-0.92%)
May 15, 2024
3.230
3.270
3.200
3.270
7,296
+0.03(+0.93%)
May 14, 2024
3.200
3.240
3.200
3.240
9,593
+0.04(+1.38%)
May 13, 2024
3.170
3.196
3.130
3.196
15,259
+0.08(+2.69%)
May 10, 2024
3.080
3.152
3.080
3.112
40,851
-0.06(-1.83%)
May 09, 2024
3.180
3.180
3.040
3.170
19,107
+0.13(+4.28%)
May 08, 2024
3.035
3.090
3.010
3.040
27,635
-0.07(-2.25%)
May 07, 2024
3.104
3.135
3.070
3.110
52,382
-0.04(-1.27%)
May 06, 2024
3.130
3.160
3.085
3.150
19,195
-0.02(-0.79%)
May 03, 2024
3.135
3.230
3.110
3.175
32,761
+0.05(+1.63%)
May 02, 2024
3.120
3.140
3.081
3.124
15,232
-0.09(-2.71%)
May 01, 2024
3.110
3.220
3.110
3.211
22,843
+0.10(+3.25%)
Apr 30, 2024
3.360
3.360
3.110
3.110
29,901
-0.12(-3.57%)
Apr 29, 2024
3.240
3.240
3.210
3.225
61,737
-0.02(-0.62%)
Apr 26, 2024
3.220
3.250
3.210
3.245
25,512
+0.02(+0.53%)
Apr 25, 2024
3.180
3.230
3.160
3.228
24,367
-0.00(-0.06%)
Apr 24, 2024
3.250
3.250
3.205
3.230
89,222
-0.09(-2.71%)
Apr 23, 2024
3.296
3.330
3.280
3.320
119,317
+0.16(+5.06%)
Apr 22, 2024
3.151
3.170
3.150
3.160
17,505
+0.10(+3.27%)
Apr 19, 2024
3.070
3.080
3.060
3.060
16,249
+0.02(+0.66%)
Apr 18, 2024
3.065
3.080
3.038
3.040
29,914
+0.00(+0.00%)
Apr 17, 2024
3.060
3.060
3.010
3.040
104,422
+0.02(+0.66%)
Apr 16, 2024
3.024
3.030
2.990
3.020
124,661
+0.06(+2.03%)
Apr 15, 2024
2.990
3.000
2.960
2.960
42,015
-0.01(-0.34%)
Apr 12, 2024
3.000
3.010
2.940
2.970
21,065
-0.06(-1.98%)
Apr 11, 2024
3.005
3.040
2.989
3.030
77,410
-0.01(-0.33%)
Apr 10, 2024
3.030
3.045
3.020
3.040
46,002
-0.04(-1.46%)
Apr 09, 2024
3.100
3.100
3.070
3.085
50,567
-0.01(-0.32%)
Apr 08, 2024
3.110
3.110
3.094
3.095
25,899
+0.03(+0.81%)
Apr 05, 2024
3.080
3.080
3.040
3.070
87,112
-0.02(-0.65%)
Apr 04, 2024
3.145
3.147
3.070
3.090
79,510
-0.02(-0.64%)
Apr 03, 2024
3.100
3.120
3.090
3.110
49,860
+0.07(+2.30%)
Apr 02, 2024
3.040
3.060
3.040
3.040
49,216
-0.15(-4.55%)
Apr 01, 2024
3.190
3.230
3.110
3.185
29,991
-0.04(-1.09%)
Mar 28, 2024
3.292
3.292
3.160
3.220
206,843
-0.09(-2.72%)
Mar 27, 2024
3.230
3.340
3.230
3.310
146,104
+0.45(+15.73%)
Mar 26, 2024
2.870
2.885
2.849
2.860
49,828
+0.05(+1.78%)
Mar 25, 2024
2.800
2.830
2.780
2.810
42,447
-0.03(-1.06%)
Mar 22, 2024
2.835
2.840
2.820
2.840
4,300
-0.03(-1.05%)
Mar 21, 2024
2.880
2.900
2.850
2.870
25,838
+0.02(+0.70%)
Mar 20, 2024
2.815
2.850
2.800
2.850
9,209
+0.07(+2.52%)
Mar 19, 2024
2.778
2.800
2.760
2.780
10,536
+0.06(+2.21%)
Mar 18, 2024
2.770
2.770
2.720
2.720
11,302
-0.03(-1.09%)
Mar 15, 2024
2.780
2.781
2.750
2.750
8,635
-0.03(-1.08%)
Mar 14, 2024
2.800
2.810
2.780
2.780
8,605
-0.04(-1.42%)
Mar 13, 2024
2.810
2.825
2.780
2.820
15,580
+0.05(+1.81%)
Mar 12, 2024
2.744
2.770
2.744
2.770
57,786
+0.05(+1.84%)
Mar 11, 2024
2.710
2.770
2.710
2.720
34,410
+0.03(+1.12%)
Mar 08, 2024
2.700
2.716
2.683
2.690
13,379
+0.03(+1.13%)
Mar 07, 2024
2.680
2.690
2.660
2.660
20,483
-0.02(-0.75%)
Mar 06, 2024
2.695
2.700
2.680
2.680
198,845
+0.05(+1.90%)
Mar 05, 2024
2.600
2.640
2.600
2.630
35,977
+0.02(+0.77%)
Mar 04, 2024
2.610
2.620
2.605
2.610
19,833
-0.06(-2.25%)
Mar 01, 2024
2.680
2.690
2.670
2.670
64,544
+0.02(+0.68%)
Feb 29, 2024
2.670
2.680
2.650
2.652
91,023
-0.01(-0.30%)
Feb 28, 2024
2.665
2.670
2.630
2.660
25,634
-0.04(-1.48%)
Feb 27, 2024
2.700
2.720
2.698
2.700
48,981
+0.02(+0.75%)
Feb 26, 2024
2.680
2.700
2.678
2.680
63,594
+0.00(+0.00%)
Feb 23, 2024
2.679
2.700
2.670
2.680
19,723
+0.03(+1.13%)
Feb 22, 2024
2.650
2.690
2.620
2.650
27,207
-0.09(-3.28%)
Feb 21, 2024
2.710
2.740
2.710
2.740
49,863
+0.05(+1.86%)
Feb 20, 2024
2.700
2.720
2.670
2.690
18,680
+0.03(+1.13%)
Feb 16, 2024
2.680
2.690
2.660
2.660
37,054
+0.00(+0.00%)
Feb 15, 2024
2.670
2.675
2.630
2.660
47,582
+0.04(+1.53%)
Feb 14, 2024
2.620
2.650
2.620
2.620
31,899
+0.05(+1.95%)
Feb 13, 2024
2.590
2.590
2.540
2.570
79,932
-0.08(-3.02%)
Feb 12, 2024
2.652
2.665
2.650
2.650
31,699
+0.02(+0.76%)
Feb 09, 2024
2.640
2.650
2.628
2.630
92,186
+0.02(+0.77%)
Feb 08, 2024
2.650
2.650
2.602
2.610
28,237
-0.01(-0.38%)
Feb 07, 2024
2.596
2.622
2.590
2.620
72,098
-0.01(-0.38%)
Feb 06, 2024
2.620
2.645
2.620
2.630
39,035
+0.03(+1.35%)
Feb 05, 2024
2.610
2.610
2.570
2.595
62,248
-0.09(-3.53%)
Feb 02, 2024
2.700
2.710
2.670
2.690
33,030
-0.04(-1.47%)
Feb 01, 2024
2.728
2.736
2.720
2.730
6,436
-0.05(-1.66%)
Jan 31, 2024
2.760
2.843
2.760
2.776
28,407
-0.38(-12.15%)
Jan 30, 2024
3.170
3.200
3.160
3.160
20,658
+0.01(+0.32%)
Jan 29, 2024
3.150
3.170
3.139
3.150
8,482
+0.01(+0.32%)
Jan 26, 2024
3.170
3.170
3.138
3.140
86,400
+0.02(+0.64%)
Jan 25, 2024
3.110
3.132
3.110
3.120
8,463
+0.06(+1.96%)
Jan 24, 2024
3.085
3.090
3.060
3.060
16,808
+0.02(+0.66%)
Jan 23, 2024
3.030
3.042
3.010
3.040
22,627
+0.06(+2.01%)
Jan 22, 2024
2.966
2.990
2.950
2.980
14,714
-0.03(-1.00%)
Jan 19, 2024
2.980
3.010
2.980
3.010
14,440
-0.01(-0.33%)
Jan 18, 2024
3.030
3.040
3.020
3.020
16,201
+0.00(+0.00%)
Jan 17, 2024
2.990
3.020
2.990
3.020
17,975
-0.12(-3.82%)
Jan 16, 2024
3.155
3.155
3.140
3.140
14,009
-0.10(-3.09%)
Jan 12, 2024
3.237
3.241
3.230
3.240
8,129
+0.00(+0.00%)
Jan 11, 2024
3.240
3.240
3.195
3.240
20,587
+0.01(+0.15%)
Jan 10, 2024
3.230
3.240
3.220
3.235
18,576
+0.01(+0.47%)
Jan 09, 2024
3.210
3.220
3.200
3.220
15,876
-0.04(-1.23%)
Jan 08, 2024
3.230
3.260
3.230
3.260
7,515
+0.06(+1.87%)
Jan 05, 2024
3.210
3.210
3.190
3.200
10,728
-0.04(-1.23%)
Jan 04, 2024
3.250
3.280
3.240
3.240
20,388
-0.01(-0.31%)
Jan 03, 2024
3.253
3.253
3.230
3.250
4,840
-0.15(-4.41%)
Jan 02, 2024
3.390
3.420
3.380
3.400
18,653
-0.06(-1.73%)
Dec 29, 2023
3.478
3.480
3.450
3.460
16,536
-0.01(-0.29%)
Dec 28, 2023
3.495
3.500
3.470
3.470
16,221
-0.07(-1.98%)
Dec 27, 2023
3.510
3.540
3.510
3.540
8,575
+0.04(+1.14%)
Dec 26, 2023
3.480
3.501
3.473
3.500
1,344
+0.02(+0.57%)
Dec 22, 2023
3.510
3.530
3.460
3.480
13,747
-0.06(-1.69%)
Dec 21, 2023
3.555
3.555
3.515
3.540
14,453
+0.04(+1.29%)
Dec 20, 2023
3.529
3.529
3.495
3.495
5,859
-0.02(-0.71%)
Dec 19, 2023
3.503
3.540
3.503
3.520
14,750
+0.04(+1.15%)
Dec 18, 2023
3.510
3.519
3.480
3.480
10,831
+0.09(+2.65%)
Dec 15, 2023
3.412
3.415
3.381
3.390
10,357
-0.02(-0.59%)
Dec 14, 2023
3.410
3.420
3.380
3.410
25,947
+0.07(+2.10%)
Dec 13, 2023
3.290
3.370
3.280
3.340
96,171
+0.05(+1.52%)
Dec 12, 2023
3.300
3.300
3.280
3.290
7,296
-0.02(-0.60%)
Dec 11, 2023
3.310
3.320
3.300
3.310
10,643
+0.06(+2.00%)
Dec 08, 2023
3.250
3.250
3.220
3.245
24,480
+0.02(+0.78%)
Dec 07, 2023
3.200
3.220
3.200
3.220
13,027
+0.05(+1.44%)
Dec 06, 2023
3.210
3.210
3.174
3.174
7,679
-0.06(-1.72%)
Dec 05, 2023
3.245
3.250
3.230
3.230
9,031
-0.07(-2.12%)
Dec 04, 2023
3.330
3.330
3.290
3.300
16,929
+0.02(+0.61%)
Dec 01, 2023
3.270
3.280
3.260
3.280
64,123
+0.13(+4.11%)
Nov 30, 2023
3.160
3.180
3.140
3.151
145,446
-0.13(-3.95%)
Nov 29, 2023
3.330
3.333
3.250
3.280
140,944
-0.04(-1.20%)
Nov 28, 2023
3.300
3.320
3.290
3.320
27,055
+0.03(+0.91%)
Nov 27, 2023
3.280
3.300
3.280
3.290
15,015
+0.01(+0.30%)
Nov 24, 2023
3.259
3.280
3.259
3.280
7,287
+0.06(+1.86%)
Nov 22, 2023
3.210
3.220
3.180
3.220
15,530
+0.03(+0.94%)
Nov 21, 2023
3.210
3.210
3.160
3.190
132,381
+0.02(+0.63%)
Nov 20, 2023
3.159
3.170
3.150
3.170
18,748
+0.03(+0.96%)
Nov 17, 2023
3.110
3.150
3.110
3.140
64,246
+0.16(+5.37%)
Nov 16, 2023
2.990
3.020
2.960
2.980
26,444
-0.09(-2.93%)
Nov 15, 2023
3.010
3.070
3.010
3.070
45,265
+0.13(+4.42%)
Nov 14, 2023
2.880
2.950
2.880
2.940
59,435
+0.12(+4.26%)
Nov 13, 2023
2.800
2.820
2.798
2.820
9,732
+0.00(+0.00%)
Nov 10, 2023
2.800
2.830
2.770
2.820
9,205
-0.04(-1.47%)
Nov 09, 2023
2.880
2.907
2.820
2.862
19,029
+0.00(+0.07%)
Nov 08, 2023
2.897
2.940
2.860
2.860
53,022
-0.05(-1.72%)
Nov 07, 2023
2.910
2.910
2.870
2.910
23,180
+0.09(+3.19%)
Nov 06, 2023
2.880
2.880
2.810
2.820
34,957
-0.10(-3.42%)
Nov 03, 2023
2.869
2.920
2.810
2.920
13,998
+0.12(+4.29%)
Nov 02, 2023
2.793
2.801
2.790
2.800
58,611
+0.10(+3.70%)
Nov 01, 2023
2.665
2.700
2.665
2.700
32,648
+0.07(+2.66%)
Oct 31, 2023
2.635
2.661
2.610
2.630
262,394
+0.04(+1.62%)
Oct 30, 2023
2.585
2.600
2.570
2.588
68,342
+0.05(+1.89%)
Oct 27, 2023
2.545
2.545
2.520
2.540
18,710
-0.04(-1.55%)
Oct 26, 2023
2.590
2.610
2.560
2.580
54,180
-0.04(-1.53%)
Oct 25, 2023
2.610
2.650
2.600
2.620
43,799
-0.08(-2.96%)
Oct 24, 2023
2.680
2.710
2.670
2.700
164,390
+0.00(+0.00%)
Oct 23, 2023
2.645
2.720
2.645
2.700
24,205
-0.01(-0.37%)
Oct 20, 2023
2.690
2.720
2.670
2.710
30,959
+0.00(+0.00%)
Oct 19, 2023
2.740
2.759
2.710
2.710
31,508
-0.04(-1.45%)
Oct 18, 2023
2.750
2.790
2.740
2.750
16,676
-0.06(-2.14%)
Oct 17, 2023
2.820
2.820
2.790
2.810
120,835
-0.03(-1.06%)
Oct 16, 2023
2.800
2.844
2.800
2.840
59,845
+0.14(+5.19%)
Oct 13, 2023
2.710
2.720
2.690
2.700
37,622
-0.01(-0.37%)
Oct 12, 2023
2.750
2.750
2.680
2.710
86,177
+0.00(+0.04%)
Oct 11, 2023
2.740
2.740
2.700
2.709
47,596
-0.02(-0.77%)
Oct 10, 2023
2.690
2.760
2.690
2.730
130,008
+0.08(+3.02%)
Oct 09, 2023
2.650
2.665
2.639
2.650
14,872
-0.08(-2.75%)
Oct 06, 2023
2.678
2.728
2.678
2.725
42,440
+0.06(+2.06%)
Oct 05, 2023
2.660
2.670
2.630
2.670
30,473
+0.01(+0.38%)
Oct 04, 2023
2.655
2.680
2.640
2.660
621,038
-0.02(-0.93%)
Oct 03, 2023
2.720
2.720
2.680
2.685
79,395
-0.08(-2.89%)
Oct 02, 2023
2.780
2.780
2.750
2.765
27,685
-0.01(-0.54%)
Sep 29, 2023
2.808
2.820
2.770
2.780
21,316
+0.06(+2.21%)
Sep 28, 2023
2.712
2.745
2.690
2.720
30,169
-0.12(-4.23%)
Sep 27, 2023
2.850
2.870
2.830
2.840
85,006
+0.09(+3.20%)
Sep 26, 2023
2.760
2.760
2.740
2.752
16,849
-0.04(-1.43%)
Sep 25, 2023
2.790
2.792
2.780
2.792
12,240
+0.03(+1.16%)
Sep 22, 2023
2.780
2.780
2.760
2.760
6,748
-0.01(-0.45%)
Sep 21, 2023
2.780
2.790
2.770
2.772
8,872
-0.04(-1.40%)
Sep 20, 2023
2.830
2.850
2.800
2.812
27,034
+0.02(+0.57%)
Sep 19, 2023
2.820
2.820
2.790
2.796
58,922
+0.02(+0.58%)
Sep 18, 2023
2.792
2.792
2.760
2.780
6,378
+0.00(+0.00%)
Sep 15, 2023
2.862
2.862
2.780
2.780
97,501
-0.25(-8.25%)
Sep 14, 2023
3.027
3.043
3.020
3.030
15,558
+0.04(+1.34%)
Sep 13, 2023
3.020
3.020
2.990
2.990
21,777
-0.07(-2.29%)
Sep 12, 2023
3.060
3.070
3.030
3.060
121,159
+0.04(+1.32%)
Sep 11, 2023
2.990
3.020
2.990
3.020
5,525
+0.08(+2.72%)
Sep 08, 2023
2.940
2.950
2.910
2.940
7,572
+0.01(+0.34%)
Sep 07, 2023
2.950
2.960
2.930
2.930
145,833
+0.02(+0.69%)
Sep 06, 2023
2.920
2.920
2.900
2.910
11,723
-0.06(-2.02%)
Sep 05, 2023
2.948
2.970
2.940
2.970
11,376
-0.01(-0.34%)
Sep 01, 2023
3.035
3.035
2.980
2.980
3,258
-0.01(-0.33%)
Aug 31, 2023
3.014
3.030
2.990
2.990
25,335
+0.06(+2.05%)
Aug 30, 2023
2.950
2.950
2.930
2.930
10,171
-0.01(-0.34%)
Aug 29, 2023
2.880
2.940
2.880
2.940
41,806
+0.06(+1.99%)
Aug 28, 2023
2.880
2.890
2.870
2.882
7,458
+0.04(+1.50%)
Aug 25, 2023
2.870
2.880
2.830
2.840
38,209
+0.05(+1.79%)
Aug 24, 2023
2.810
2.810
2.790
2.790
16,923
-0.11(-3.79%)
Aug 23, 2023
2.880
2.900
2.880
2.900
20,522
-0.02(-0.68%)
Aug 22, 2023
2.936
2.940
2.920
2.920
57,036
+0.00(+0.00%)
Aug 21, 2023
2.940
2.950
2.910
2.920
14,652
-0.04(-1.35%)
Aug 18, 2023
2.940
2.966
2.925
2.960
70,919
-0.03(-1.00%)
Aug 17, 2023
3.025
3.030
2.990
2.990
34,691
-0.04(-1.32%)
Aug 16, 2023
3.079
3.080
3.030
3.030
24,426
+0.01(+0.45%)
Aug 15, 2023
3.033
3.040
3.000
3.017
35,955
-0.04(-1.42%)
Aug 14, 2023
3.040
3.060
3.040
3.060
79,199
+0.03(+0.99%)
Aug 11, 2023
3.040
3.050
3.030
3.030
11,285
-0.09(-2.73%)
Aug 10, 2023
3.163
3.163
3.100
3.115
15,323
+0.06(+1.80%)
Aug 09, 2023
3.075
3.090
3.050
3.060
29,984
+0.00(+0.00%)
Aug 08, 2023
3.010
3.060
3.010
3.060
57,216
-0.04(-1.29%)
Aug 07, 2023
3.068
3.100
3.062
3.100
36,253
+0.00(+0.00%)
Aug 04, 2023
3.060
3.100
3.060
3.100
6,883
+0.08(+2.48%)
Aug 03, 2023
2.990
3.040
2.990
3.025
43,953
-0.04(-1.47%)
Aug 02, 2023
3.100
3.100
3.060
3.070
18,497
-0.15(-4.66%)
Aug 01, 2023
3.225
3.225
3.197
3.220
39,285
-0.08(-2.57%)
Jul 31, 2023
3.310
3.312
3.300
3.305
24,571
-0.00(-0.15%)
Jul 28, 2023
3.310
3.340
3.300
3.310
90,183
+0.02(+0.61%)
Jul 27, 2023
3.370
3.370
3.290
3.290
21,621
-0.03(-0.90%)
Jul 26, 2023
3.288
3.340
3.288
3.320
25,488
+0.01(+0.30%)
Jul 25, 2023
3.310
3.350
3.300
3.310
15,664
-0.04(-1.19%)
Jul 24, 2023
3.320
3.350
3.300
3.350
37,436
-0.01(-0.30%)
Jul 21, 2023
3.360
3.360
3.340
3.360
16,161
-0.03(-0.88%)
Jul 20, 2023
3.390
3.420
3.360
3.390
21,127
-0.04(-1.17%)
Jul 19, 2023
3.440
3.440
3.410
3.430
20,253
-0.07(-2.00%)
Jul 18, 2023
3.485
3.510
3.470
3.500
10,436
+0.07(+2.04%)
Jul 17, 2023
3.419
3.450
3.417
3.430
16,111
-0.01(-0.29%)
Jul 14, 2023
3.500
3.500
3.440
3.440
29,065
-0.04(-1.15%)
Jul 13, 2023
3.490
3.500
3.473
3.480
11,151
+0.02(+0.49%)
Jul 12, 2023
3.420
3.470
3.420
3.463
54,013
+0.15(+4.62%)
Jul 11, 2023
3.280
3.380
3.280
3.310
71,392
+0.06(+1.85%)
Jul 10, 2023
3.220
3.254
3.220
3.250
44,968
+0.01(+0.31%)
Jul 07, 2023
3.240
3.265
3.220
3.240
34,858
-0.02(-0.61%)
Jul 06, 2023
3.290
3.290
3.230
3.260
376,908
-0.09(-2.69%)
Jul 05, 2023
3.355
3.380
3.320
3.350
68,502
-0.00(-0.15%)
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.