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
)
3.350
+0.110 (+3.40%)
Streaming Delayed Price
Updated: 3:45 PM EDT, May 17, 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
3.540
3.550
3.500
3.500
23,900
-0.02(-0.71%)
Jun 27, 2019
3.500
3.540
3.480
3.525
96,553
+0.46(+14.82%)
Jun 26, 2019
3.060
3.090
3.060
3.070
78,668
+0.00(+0.00%)
Jun 25, 2019
3.106
3.106
3.050
3.070
37,004
-0.03(-0.84%)
Jun 24, 2019
3.110
3.120
3.090
3.096
49,540
+0.04(+1.18%)
Jun 21, 2019
3.030
3.080
3.030
3.060
91,400
+0.00(+0.00%)
Jun 20, 2019
3.054
3.080
3.030
3.060
47,529
-0.02(-0.65%)
Jun 19, 2019
3.060
3.080
3.030
3.080
53,544
-0.02(-0.65%)
Jun 18, 2019
3.110
3.140
3.100
3.100
156,126
+0.04(+1.24%)
Jun 17, 2019
3.110
3.110
3.050
3.062
74,304
-0.14(-4.46%)
Jun 14, 2019
3.210
3.220
3.180
3.205
65,400
+0.06(+2.01%)
Jun 13, 2019
3.160
3.167
3.140
3.142
22,248
-0.04(-1.19%)
Jun 12, 2019
3.185
3.200
3.160
3.180
102,921
+0.04(+1.27%)
Jun 11, 2019
3.150
3.160
3.130
3.140
80,861
+0.02(+0.64%)
Jun 10, 2019
3.130
3.150
3.120
3.120
44,501
-0.01(-0.32%)
Jun 07, 2019
3.129
3.150
3.105
3.130
33,700
+0.04(+1.29%)
Jun 06, 2019
3.040
3.120
3.040
3.090
37,035
+0.02(+0.82%)
Jun 05, 2019
3.060
3.090
3.050
3.065
23,395
+0.01(+0.43%)
Jun 04, 2019
3.030
3.060
3.030
3.052
168,477
+0.06(+2.07%)
Jun 03, 2019
2.940
3.000
2.940
2.990
90,469
+0.05(+1.70%)
May 31, 2019
2.940
3.000
2.924
2.940
55,900
-0.15(-4.85%)
May 30, 2019
3.140
3.140
3.090
3.090
46,311
+0.00(+0.00%)
May 29, 2019
3.060
3.100
3.060
3.090
53,183
-0.02(-0.48%)
May 28, 2019
3.110
3.140
3.090
3.105
185,548
+0.00(+0.00%)
May 24, 2019
3.090
3.130
3.080
3.105
90,400
+0.08(+2.81%)
May 23, 2019
3.025
3.044
3.000
3.020
89,015
-0.12(-3.97%)
May 22, 2019
3.140
3.160
3.124
3.145
21,351
-0.04(-1.10%)
May 21, 2019
3.155
3.190
3.150
3.180
131,256
+0.03(+0.95%)
May 20, 2019
3.180
3.180
3.150
3.150
19,376
-0.11(-3.37%)
May 17, 2019
3.285
3.290
3.240
3.260
72,200
+0.00(+0.15%)
May 16, 2019
3.240
3.270
3.240
3.255
37,580
-0.00(-0.15%)
May 15, 2019
3.218
3.260
3.210
3.260
142,163
+0.02(+0.49%)
May 14, 2019
3.200
3.260
3.200
3.244
78,844
+0.09(+2.98%)
May 13, 2019
3.180
3.200
3.150
3.150
38,973
-0.15(-4.55%)
May 10, 2019
3.250
3.300
3.220
3.300
20,300
+0.02(+0.55%)
May 09, 2019
3.240
3.290
3.220
3.282
41,609
-0.06(-1.74%)
May 08, 2019
3.310
3.350
3.300
3.340
112,773
-0.09(-2.62%)
May 07, 2019
3.390
3.440
3.390
3.430
11,032
-0.02(-0.58%)
May 06, 2019
3.440
3.480
3.434
3.450
15,710
-0.06(-1.85%)
May 03, 2019
3.530
3.530
3.500
3.515
13,800
+0.07(+2.03%)
May 02, 2019
3.450
3.470
3.430
3.445
16,912
+0.02(+0.58%)
May 01, 2019
3.490
3.490
3.420
3.425
16,062
-0.04(-1.01%)
Apr 30, 2019
3.470
3.490
3.430
3.460
29,701
+0.00(+0.00%)
Apr 29, 2019
3.440
3.460
3.433
3.460
20,040
-0.01(-0.29%)
Apr 26, 2019
3.490
3.500
3.460
3.470
25,500
+0.00(+0.00%)
Apr 25, 2019
3.440
3.470
3.420
3.470
24,060
+0.04(+1.02%)
Apr 24, 2019
3.440
3.460
3.420
3.435
95,149
-0.04(-1.01%)
Apr 23, 2019
3.464
3.490
3.460
3.470
64,309
-0.09(-2.53%)
Apr 22, 2019
3.500
3.610
3.500
3.560
38,533
+0.00(+0.00%)
Apr 18, 2019
3.550
3.570
3.530
3.560
18,100
+0.03(+0.85%)
Apr 17, 2019
3.520
3.550
3.510
3.530
106,885
+0.02(+0.71%)
Apr 16, 2019
3.490
3.510
3.490
3.505
23,638
+0.04(+1.30%)
Apr 15, 2019
3.450
3.480
3.440
3.460
54,508
+0.02(+0.58%)
Apr 12, 2019
3.421
3.470
3.421
3.440
32,400
-0.01(-0.29%)
Apr 11, 2019
3.480
3.480
3.410
3.450
95,459
-0.03(-0.86%)
Apr 10, 2019
3.450
3.490
3.450
3.480
113,221
+0.04(+1.16%)
Apr 09, 2019
3.480
3.480
3.420
3.440
346,139
-0.08(-2.13%)
Apr 08, 2019
3.510
3.530
3.500
3.515
109,157
+0.06(+1.59%)
Apr 05, 2019
3.440
3.460
3.440
3.460
59,800
-0.01(-0.29%)
Apr 04, 2019
3.460
3.470
3.430
3.470
93,796
+0.08(+2.36%)
Apr 03, 2019
3.374
3.410
3.365
3.390
359,268
+0.12(+3.67%)
Apr 02, 2019
3.276
3.280
3.240
3.270
211,556
-0.02(-0.61%)
Apr 01, 2019
3.260
3.290
3.260
3.290
1,000,304
+0.00(+0.15%)
Mar 29, 2019
3.350
3.360
3.260
3.285
98,400
+0.29(+9.50%)
Mar 28, 2019
2.980
3.010
2.970
3.000
67,600
+0.02(+0.67%)
Mar 27, 2019
2.950
3.000
2.950
2.980
73,979
+0.06(+2.23%)
Mar 26, 2019
2.930
2.930
2.890
2.915
563,586
-0.02(-0.51%)
Mar 25, 2019
2.900
2.950
2.900
2.930
41,387
+0.04(+1.21%)
Mar 22, 2019
2.870
2.900
2.860
2.895
36,100
-0.04(-1.19%)
Mar 21, 2019
2.945
2.945
2.910
2.930
47,007
-0.07(-2.33%)
Mar 20, 2019
2.960
3.020
2.960
3.000
59,524
+0.06(+2.04%)
Mar 19, 2019
2.960
2.980
2.940
2.940
157,140
+0.01(+0.34%)
Mar 18, 2019
2.920
2.950
2.910
2.930
40,182
+0.03(+1.03%)
Mar 15, 2019
2.890
2.910
2.880
2.900
52,500
-0.12(-3.81%)
Mar 14, 2019
3.000
3.030
2.992
3.015
45,149
+0.09(+3.08%)
Mar 13, 2019
2.880
2.930
2.880
2.925
46,485
+0.09(+3.36%)
Mar 12, 2019
2.868
2.870
2.830
2.830
227,419
-0.06(-2.25%)
Mar 11, 2019
2.860
2.910
2.855
2.895
57,471
+0.08(+2.66%)
Mar 08, 2019
2.820
2.848
2.810
2.820
51,500
+0.00(+0.00%)
Mar 07, 2019
2.830
2.840
2.800
2.820
73,384
-0.02(-0.70%)
Mar 06, 2019
2.860
2.880
2.840
2.840
215,816
-0.06(-2.24%)
Mar 05, 2019
2.875
2.920
2.875
2.905
118,294
+0.03(+1.22%)
Mar 04, 2019
2.900
2.900
2.850
2.870
41,467
-0.06(-2.21%)
Mar 01, 2019
2.950
2.970
2.935
2.935
61,000
-0.09(-2.98%)
Feb 28, 2019
2.960
3.070
2.960
3.025
121,482
+0.09(+3.24%)
Feb 27, 2019
2.950
2.960
2.920
2.930
217,938
-0.03(-1.18%)
Feb 26, 2019
2.940
2.990
2.932
2.965
179,447
+0.04(+1.37%)
Feb 25, 2019
2.930
2.930
2.902
2.925
87,527
-0.02(-0.68%)
Feb 22, 2019
2.944
2.960
2.930
2.945
34,800
+0.00(+0.17%)
Feb 21, 2019
2.950
2.950
2.930
2.940
52,330
-0.03(-1.01%)
Feb 20, 2019
2.940
2.980
2.940
2.970
174,565
+0.03(+1.02%)
Feb 19, 2019
2.880
2.940
2.880
2.940
85,172
+0.04(+1.38%)
Feb 15, 2019
2.880
2.910
2.870
2.900
73,900
-0.04(-1.36%)
Feb 14, 2019
2.970
2.970
2.920
2.940
56,083
-0.06(-2.00%)
Feb 13, 2019
3.020
3.030
2.990
3.000
35,921
-0.02(-0.50%)
Feb 12, 2019
3.000
3.030
2.980
3.015
370,053
+0.04(+1.52%)
Feb 11, 2019
2.960
2.970
2.950
2.970
46,838
+0.05(+1.71%)
Feb 08, 2019
2.895
2.930
2.890
2.920
22,900
-0.00(-0.17%)
Feb 07, 2019
2.970
2.970
2.910
2.925
66,421
-0.11(-3.62%)
Feb 06, 2019
3.070
3.070
3.020
3.035
39,265
-0.11(-3.65%)
Feb 05, 2019
3.130
3.160
3.130
3.150
103,155
+0.08(+2.77%)
Feb 04, 2019
3.050
3.080
3.050
3.065
55,523
-0.02(-0.49%)
Feb 01, 2019
3.080
3.080
3.060
3.080
56,600
+0.01(+0.33%)
Jan 31, 2019
3.020
3.080
3.020
3.070
115,448
+0.06(+2.16%)
Jan 30, 2019
2.960
3.020
2.950
3.005
62,766
-0.01(-0.33%)
Jan 29, 2019
2.995
3.030
2.990
3.015
197,971
+0.14(+4.69%)
Jan 28, 2019
2.930
2.930
2.870
2.880
78,149
-0.03(-1.03%)
Jan 25, 2019
2.890
2.920
2.890
2.910
695,900
+0.01(+0.34%)
Jan 24, 2019
2.900
2.912
2.880
2.900
202,412
-0.02(-0.68%)
Jan 23, 2019
2.920
2.920
2.890
2.920
184,958
-0.00(-0.17%)
Jan 22, 2019
2.929
2.940
2.910
2.925
63,955
-0.05(-1.52%)
Jan 18, 2019
2.990
3.000
2.950
2.970
118,900
+0.05(+1.54%)
Jan 17, 2019
2.900
2.950
2.900
2.925
343,337
+0.01(+0.34%)
Jan 16, 2019
2.930
2.940
2.900
2.915
116,412
+0.04(+1.22%)
Jan 15, 2019
2.870
2.890
2.860
2.880
207,562
-0.02(-0.86%)
Jan 14, 2019
2.905
2.920
2.890
2.905
181,497
-0.09(-3.01%)
Jan 11, 2019
2.960
3.010
2.950
2.995
538,700
+0.01(+0.34%)
Jan 10, 2019
2.980
3.000
2.970
2.985
86,312
+0.01(+0.34%)
Jan 09, 2019
2.960
2.990
2.950
2.975
161,447
+0.02(+0.51%)
Jan 08, 2019
2.940
2.970
2.920
2.960
358,028
+0.08(+2.60%)
Jan 07, 2019
2.860
2.900
2.850
2.885
168,218
+0.01(+0.52%)
Jan 04, 2019
2.820
2.880
2.820
2.870
69,400
+0.12(+4.17%)
Jan 03, 2019
2.790
2.790
2.740
2.755
287,645
-0.02(-0.54%)
Jan 02, 2019
2.770
2.810
2.760
2.770
97,624
+0.03(+1.09%)
Dec 31, 2018
2.740
2.790
2.740
2.740
997,600
+0.00(+0.00%)
Dec 28, 2018
2.770
2.790
2.740
2.740
312,800
+0.01(+0.37%)
Dec 27, 2018
2.740
2.744
2.700
2.730
388,640
-0.02(-0.73%)
Dec 26, 2018
2.810
2.810
2.750
2.750
384,738
+0.01(+0.36%)
Dec 24, 2018
2.758
2.770
2.720
2.740
90,000
-0.01(-0.36%)
Dec 21, 2018
2.810
2.820
2.750
2.750
392,600
-0.15(-5.17%)
Dec 20, 2018
2.910
2.920
2.860
2.900
194,024
-0.01(-0.34%)
Dec 19, 2018
2.990
2.990
2.900
2.910
123,969
-0.08(-2.68%)
Dec 18, 2018
3.070
3.080
2.990
2.990
213,087
-0.10(-3.24%)
Dec 17, 2018
3.080
3.120
3.050
3.090
61,232
-0.28(-8.31%)
Dec 14, 2018
3.369
3.410
3.369
3.370
89,900
-0.00(-0.15%)
Dec 13, 2018
3.382
3.390
3.356
3.375
58,543
-0.04(-1.17%)
Dec 12, 2018
3.420
3.436
3.410
3.415
50,786
-0.12(-3.39%)
Dec 11, 2018
3.570
3.570
3.520
3.535
120,225
+0.08(+2.46%)
Dec 10, 2018
3.460
3.478
3.430
3.450
71,949
+0.00(+0.00%)
Dec 07, 2018
3.490
3.500
3.440
3.450
59,300
-0.02(-0.58%)
Dec 06, 2018
3.470
3.490
3.440
3.470
318,338
-0.07(-2.12%)
Dec 04, 2018
3.610
3.620
3.540
3.545
729,800
-0.08(-2.07%)
Dec 03, 2018
3.580
3.620
3.570
3.620
473,115
-0.01(-0.28%)
Nov 30, 2018
3.650
3.670
3.620
3.630
26,600
-0.05(-1.36%)
Nov 29, 2018
3.688
3.700
3.660
3.680
42,610
+0.00(+0.00%)
Nov 28, 2018
3.630
3.700
3.620
3.680
303,950
+0.06(+1.52%)
Nov 27, 2018
3.620
3.640
3.598
3.625
136,559
+0.04(+0.97%)
Nov 26, 2018
3.570
3.600
3.560
3.590
91,788
-0.01(-0.28%)
Nov 23, 2018
3.600
3.630
3.600
3.600
21,400
+0.01(+0.28%)
Nov 21, 2018
3.590
3.590
3.590
0
+0.12(+3.46%)
Nov 20, 2018
3.480
3.490
3.430
3.470
80,296
-0.03(-1.00%)
Nov 19, 2018
3.510
3.530
3.490
3.505
149,330
+0.01(+0.43%)
Nov 16, 2018
3.450
3.510
3.450
3.490
68,500
+0.10(+2.80%)
Nov 15, 2018
3.380
3.420
3.378
3.395
73,240
+0.02(+0.44%)
Nov 14, 2018
3.405
3.405
3.350
3.380
94,548
+0.04(+1.20%)
Nov 13, 2018
3.330
3.370
3.300
3.340
722,015
+0.06(+1.83%)
Nov 12, 2018
3.320
3.320
3.280
3.280
126,425
-0.10(-2.81%)
Nov 09, 2018
3.390
3.420
3.350
3.375
21,000
-0.10(-2.74%)
Nov 08, 2018
3.510
3.510
3.450
3.470
52,594
-0.02(-0.57%)
Nov 07, 2018
3.480
3.520
3.480
3.490
71,653
+0.09(+2.65%)
Nov 06, 2018
3.390
3.410
3.380
3.400
78,764
-0.08(-2.16%)
Nov 05, 2018
3.470
3.480
3.464
3.475
164,580
+0.00(+0.00%)
Nov 02, 2018
3.495
3.500
3.460
3.475
53,800
+0.01(+0.29%)
Nov 01, 2018
3.470
3.480
3.440
3.465
126,833
-0.01(-0.14%)
Oct 31, 2018
3.470
3.490
3.460
3.470
40,464
+0.03(+0.73%)
Oct 30, 2018
3.410
3.480
3.410
3.445
124,404
+0.04(+1.32%)
Oct 29, 2018
3.430
3.440
3.380
3.400
87,210
+0.03(+0.89%)
Oct 26, 2018
3.380
3.380
3.340
3.370
99,600
-0.08(-2.29%)
Oct 25, 2018
3.430
3.470
3.430
3.449
111,950
-0.01(-0.32%)
Oct 24, 2018
3.520
3.530
3.440
3.460
111,495
-0.03(-0.86%)
Oct 23, 2018
3.482
3.500
3.424
3.490
351,790
-0.08(-2.24%)
Oct 22, 2018
3.570
3.590
3.550
3.570
31,749
-0.02(-0.42%)
Oct 19, 2018
3.620
3.620
3.570
3.585
41,500
+0.06(+1.70%)
Oct 18, 2018
3.540
3.550
3.510
3.525
149,885
-0.10(-2.89%)
Oct 17, 2018
3.614
3.640
3.610
3.630
120,436
-0.02(-0.68%)
Oct 16, 2018
3.632
3.670
3.630
3.655
218,077
+0.06(+1.67%)
Oct 15, 2018
3.550
3.610
3.540
3.595
36,801
+0.05(+1.27%)
Oct 12, 2018
3.570
3.570
3.500
3.550
149,800
-0.03(-0.70%)
Oct 11, 2018
3.620
3.630
3.520
3.575
146,035
-0.09(-2.59%)
Oct 10, 2018
3.730
3.730
3.670
3.670
131,917
-0.02(-0.54%)
Oct 09, 2018
3.640
3.700
3.620
3.690
361,070
+0.01(+0.27%)
Oct 08, 2018
3.660
3.690
3.660
3.680
76,966
+0.00(+0.00%)
Oct 05, 2018
3.680
3.697
3.660
3.680
211,900
+0.01(+0.27%)
Oct 04, 2018
3.640
3.700
3.640
3.670
115,532
-0.01(-0.27%)
Oct 03, 2018
3.695
3.695
3.664
3.680
589,316
+0.10(+2.65%)
Oct 02, 2018
3.580
3.600
3.550
3.585
246,389
-0.01(-0.28%)
Oct 01, 2018
3.630
3.630
3.580
3.595
218,261
-0.05(-1.51%)
Sep 28, 2018
3.610
3.660
3.610
3.650
105,200
-0.02(-0.68%)
Sep 27, 2018
3.680
3.700
3.670
3.675
180,562
+0.35(+10.53%)
Sep 26, 2018
3.300
3.350
3.300
3.325
87,305
+0.02(+0.45%)
Sep 25, 2018
3.310
3.330
3.290
3.310
227,048
-0.02(-0.60%)
Sep 24, 2018
3.340
3.360
3.320
3.330
82,909
+0.08(+2.62%)
Sep 21, 2018
3.220
3.260
3.220
3.245
89,800
+0.04(+1.41%)
Sep 20, 2018
3.180
3.210
3.170
3.200
233,580
+0.07(+2.07%)
Sep 19, 2018
3.130
3.140
3.120
3.135
104,769
+0.00(+0.16%)
Sep 18, 2018
3.110
3.150
3.110
3.130
380,800
-0.04(-1.11%)
Sep 17, 2018
3.170
3.190
3.110
3.165
389,095
+0.50(+18.54%)
Sep 14, 2018
2.660
2.700
2.650
2.670
77,300
-0.02(-0.93%)
Sep 13, 2018
2.680
2.700
2.680
2.695
129,665
+0.00(+0.19%)
Sep 12, 2018
2.650
2.720
2.650
2.690
124,511
+0.05(+1.89%)
Sep 11, 2018
2.630
2.650
2.600
2.640
465,182
-0.02(-0.94%)
Sep 10, 2018
2.670
2.680
2.650
2.665
154,493
+0.05(+1.91%)
Sep 07, 2018
2.630
2.630
2.600
2.615
131,100
-0.03(-1.13%)
Sep 06, 2018
2.660
2.660
2.640
2.645
136,371
+0.02(+0.57%)
Sep 05, 2018
2.660
2.660
2.630
2.630
486,076
-0.01(-0.38%)
Sep 04, 2018
2.600
2.650
2.600
2.640
70,838
+0.01(+0.38%)
Aug 31, 2018
2.630
2.630
2.630
0
-0.06(-2.23%)
Aug 30, 2018
2.690
2.700
2.650
2.690
139,035
-0.14(-4.95%)
Aug 29, 2018
2.820
2.830
2.800
2.830
117,647
+0.02(+0.53%)
Aug 28, 2018
2.830
2.830
2.800
2.815
178,565
-0.05(-1.75%)
Aug 27, 2018
2.855
2.880
2.855
2.865
83,929
+0.05(+1.60%)
Aug 24, 2018
2.800
2.820
2.790
2.820
132,000
+0.02(+0.71%)
Aug 23, 2018
2.805
2.810
2.780
2.800
277,954
-0.01(-0.18%)
Aug 22, 2018
2.798
2.830
2.790
2.805
68,486
+0.04(+1.45%)
Aug 21, 2018
2.750
2.780
2.740
2.765
297,095
+0.02(+0.91%)
Aug 20, 2018
2.740
2.750
2.720
2.740
117,020
-0.02(-0.72%)
Aug 17, 2018
2.730
2.780
2.730
2.760
80,300
+0.05(+1.85%)
Aug 16, 2018
2.720
2.720
2.700
2.710
667,918
+0.02(+0.74%)
Aug 15, 2018
2.743
2.743
2.660
2.690
342,465
-0.06(-2.36%)
Aug 14, 2018
2.780
2.790
2.750
2.755
382,206
+0.00(+0.18%)
Aug 13, 2018
2.770
2.780
2.740
2.750
146,244
-0.06(-2.14%)
Aug 10, 2018
2.810
2.820
2.790
2.810
101,200
-0.10(-3.44%)
Aug 09, 2018
2.920
2.930
2.900
2.910
82,948
-0.01(-0.51%)
Aug 08, 2018
2.930
2.940
2.910
2.925
99,157
+0.01(+0.52%)
Aug 07, 2018
2.910
2.930
2.910
2.910
159,261
+0.00(+0.00%)
Aug 06, 2018
2.910
2.930
2.900
2.910
75,784
-0.04(-1.36%)
Aug 03, 2018
2.920
2.950
2.920
2.950
48,400
+0.03(+1.03%)
Aug 02, 2018
2.920
2.930
2.910
2.920
61,648
-0.07(-2.34%)
Aug 01, 2018
2.980
2.990
2.970
2.990
57,701
-0.07(-2.45%)
Jul 31, 2018
3.072
3.090
3.050
3.065
58,848
-0.07(-2.23%)
Jul 30, 2018
3.120
3.150
3.120
3.135
58,893
+0.04(+1.46%)
Jul 27, 2018
3.060
3.100
3.060
3.090
43,500
+0.00(+0.00%)
Jul 26, 2018
3.100
3.140
3.080
3.090
82,825
-0.03(-0.96%)
Jul 25, 2018
3.080
3.120
3.070
3.120
46,432
+0.06(+1.96%)
Jul 24, 2018
3.090
3.090
3.060
3.060
123,246
-0.02(-0.49%)
Jul 23, 2018
3.070
3.090
3.060
3.075
63,524
-0.01(-0.49%)
Jul 20, 2018
3.068
3.090
3.060
3.090
24,911
+0.05(+1.64%)
Jul 19, 2018
3.019
3.060
3.010
3.040
60,699
-0.02(-0.49%)
Jul 18, 2018
3.050
3.070
3.020
3.055
288,984
+0.01(+0.33%)
Jul 17, 2018
3.050
3.074
3.040
3.045
144,626
+0.01(+0.33%)
Jul 16, 2018
3.030
3.060
3.030
3.035
81,455
-0.02(-0.82%)
Jul 13, 2018
3.070
3.090
3.060
3.060
70,822
-0.06(-1.77%)
Jul 12, 2018
3.100
3.130
3.090
3.115
52,428
+0.01(+0.16%)
Jul 11, 2018
3.130
3.140
3.090
3.110
93,250
-0.08(-2.35%)
Jul 10, 2018
3.200
3.200
3.170
3.185
186,902
-0.05(-1.55%)
Jul 09, 2018
3.240
3.155
3.235
120,611
+0.08(+2.54%)
Jul 06, 2018
3.150
3.170
3.130
3.155
118,141
+0.07(+2.27%)
Jul 05, 2018
3.110
3.120
3.080
3.085
69,002
+0.00(+0.16%)
Jul 03, 2018
3.080
3.080
3.080
0
+0.11(+3.70%)
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.