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
Latin America 40 Ishares ETF
(NY:
ILF
)
27.49
-0.07 (-0.25%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Jul 31, 2002
4.103
4.103
4.034
4.098
6,814
-0.04(-0.96%)
Jul 30, 2002
4.138
4.138
4.138
4.138
8,517
-0.09(-2.08%)
Jul 29, 2002
4.215
4.272
4.210
4.226
13,628
-0.37(-8.07%)
Jul 26, 2002
4.597
4.597
4.597
4.597
4,258
+0.34(+7.88%)
Jul 25, 2002
4.413
4.413
4.262
4.262
5,110
-0.10(-2.29%)
Jul 24, 2002
4.210
4.361
4.210
4.361
25,553
-0.03(-0.64%)
Jul 23, 2002
4.472
4.472
4.390
4.390
2,555
-0.31(-6.55%)
Jul 22, 2002
4.697
4.697
4.697
4.697
1,703
-0.09(-1.91%)
Jul 19, 2002
4.789
4.789
4.789
4.789
0
+0.05(+0.97%)
Jul 17, 2002
4.749
4.765
4.731
4.743
8,517
-0.08(-1.68%)
Jul 12, 2002
4.824
4.824
4.824
4.824
851
+0.05(+0.98%)
Jul 11, 2002
4.674
4.777
4.674
4.777
9,369
+0.01(+0.25%)
Jul 10, 2002
4.795
4.795
4.762
4.765
4,258
-0.08(-1.70%)
Jul 09, 2002
4.812
4.847
4.812
4.847
1,703
+0.07(+1.50%)
Jul 08, 2002
4.754
4.777
4.754
4.776
34,923
+0.01(+0.22%)
Jul 05, 2002
4.719
4.765
4.708
4.765
34,923
+0.09(+1.99%)
Jul 04, 2002
4.643
4.673
4.590
4.673
69,846
+0.00(+0.00%)
Jul 03, 2002
4.643
4.673
4.590
4.673
69,846
+0.05(+1.04%)
Jul 02, 2002
4.624
4.624
4.624
4.624
14,480
-0.11(-2.26%)
Jul 01, 2002
4.755
4.755
4.731
4.731
54,514
-0.13(-2.66%)
Jun 28, 2002
4.859
4.860
4.859
4.860
15,332
+0.13(+2.73%)
Jun 27, 2002
4.637
4.731
4.637
4.731
65,587
+0.21(+4.68%)
Jun 26, 2002
4.576
4.613
4.520
4.520
25,553
-0.22(-4.70%)
Jun 25, 2002
4.743
4.743
4.743
4.743
1,703,577
+0.05(+1.10%)
Jun 21, 2002
4.836
4.836
4.691
4.691
27,257
-0.17(-3.48%)
Jun 20, 2002
4.918
4.918
4.860
4.860
4,258
-0.19(-3.81%)
Jun 19, 2002
5.106
5.147
5.053
5.053
3,407
-0.08(-1.60%)
Jun 18, 2002
5.235
5.235
5.135
5.135
10,221
+0.02(+0.32%)
Jun 17, 2002
5.117
5.119
5.117
5.119
1,703
+0.04(+0.69%)
Jun 14, 2002
5.038
5.083
5.032
5.083
14,480
-0.12(-2.28%)
Jun 12, 2002
5.202
5.202
5.202
5.202
851
-0.09(-1.62%)
Jun 11, 2002
5.387
5.387
5.288
5.288
12,776
-0.09(-1.64%)
Jun 10, 2002
5.297
5.376
5.297
5.376
2,555
+0.14(+2.65%)
Jun 07, 2002
5.206
5.251
5.159
5.237
60,476
-0.19(-3.46%)
Jun 06, 2002
5.425
5.425
5.425
5.425
0
+0.00(+0.00%)
Jun 05, 2002
5.476
5.476
5.417
5.425
13,628
-0.16(-2.92%)
May 31, 2002
5.587
5.622
5.587
5.588
12,776
-0.16(-2.84%)
May 28, 2002
5.723
5.751
5.723
5.751
1,703
-0.03(-0.51%)
May 27, 2002
5.742
5.782
5.742
5.781
1,022,146
+0.00(+0.00%)
May 24, 2002
5.742
5.782
5.742
5.781
10,221
+0.03(+0.55%)
May 23, 2002
5.753
5.753
5.719
5.749
13,628
+0.01(+0.12%)
May 22, 2002
5.754
5.787
5.742
5.742
11,925
-0.06(-1.03%)
May 21, 2002
5.830
5.830
5.802
5.802
57,069
-0.05(-0.84%)
May 20, 2002
5.872
5.876
5.851
5.851
127,768
-0.08(-1.39%)
May 17, 2002
5.939
5.939
5.933
5.933
5,962
+0.03(+0.52%)
May 16, 2002
5.832
5.903
5.801
5.903
27,257
+0.10(+1.68%)
May 15, 2002
5.743
5.828
5.743
5.805
15,332
+0.02(+0.32%)
May 14, 2002
5.757
5.787
5.741
5.787
12,776
+0.05(+0.80%)
May 13, 2002
5.749
5.810
5.741
5.741
11,925
-0.00(-0.08%)
May 10, 2002
5.773
5.773
5.736
5.746
12,776
-0.09(-1.55%)
May 09, 2002
5.870
5.870
5.836
5.836
5,962
-0.12(-2.03%)
May 08, 2002
5.926
5.957
5.905
5.957
44,293
+0.04(+0.75%)
May 07, 2002
5.919
5.919
5.904
5.912
57,921
+0.01(+0.20%)
May 06, 2002
5.922
5.933
5.901
5.901
3,407
-0.01(-0.18%)
May 03, 2002
5.990
5.990
5.904
5.911
106,473
-0.09(-1.45%)
May 02, 2002
6.023
6.023
5.979
5.998
23,850
-0.04(-0.72%)
May 01, 2002
6.068
6.068
6.041
6.041
51,107
-0.03(-0.44%)
Apr 30, 2002
6.068
6.068
6.068
6.068
851
+0.04(+0.66%)
Apr 29, 2002
6.048
6.059
6.028
6.028
38,330
-0.06(-1.04%)
Apr 26, 2002
6.092
6.092
6.092
6.092
0
+0.00(+0.00%)
Apr 25, 2002
6.095
6.139
6.092
6.092
43,441
-0.08(-1.22%)
Apr 24, 2002
6.145
6.175
6.145
6.167
30,664
+0.07(+1.12%)
Apr 23, 2002
6.151
6.162
6.099
6.099
286,200
-0.06(-1.05%)
Apr 22, 2002
6.194
6.194
6.141
6.163
13,628
-0.08(-1.22%)
Apr 19, 2002
6.246
6.246
6.240
6.240
3,407
-0.03(-0.54%)
Apr 18, 2002
6.281
6.284
6.229
6.274
162,691
-0.07(-1.11%)
Apr 17, 2002
6.368
6.368
6.340
6.344
10,221
+0.03(+0.54%)
Apr 16, 2002
6.310
6.310
6.299
6.310
61,328
+0.07(+1.15%)
Apr 15, 2002
6.239
6.239
6.239
6.239
851
-0.06(-0.93%)
Apr 12, 2002
6.338
6.338
6.297
6.297
6,814
-0.01(-0.20%)
Apr 11, 2002
6.403
6.426
6.310
6.310
34,923
-0.01(-0.11%)
Apr 10, 2002
6.186
6.317
6.186
6.317
2,555
+0.18(+2.97%)
Apr 09, 2002
6.172
6.172
6.135
6.135
24,701
-0.05(-0.82%)
Apr 08, 2002
6.196
6.196
6.186
6.186
4,258
-0.01(-0.21%)
Apr 05, 2002
6.187
6.199
6.180
6.199
25,553
+0.12(+2.03%)
Apr 04, 2002
6.088
6.088
6.070
6.075
26,405
-0.02(-0.37%)
Apr 03, 2002
6.172
6.183
6.098
6.098
5,962
-0.11(-1.81%)
Apr 02, 2002
6.274
6.297
6.210
6.210
413,117
-0.06(-0.99%)
Apr 01, 2002
6.191
6.273
6.191
6.273
11,073
+0.08(+1.37%)
Mar 29, 2002
6.199
6.221
6.171
6.188
34,923
+0.00(+0.00%)
Mar 28, 2002
6.199
6.221
6.171
6.188
3,492,333
+0.00(+0.04%)
Mar 27, 2002
6.151
6.186
6.131
6.186
8,517
+0.05(+0.76%)
Mar 26, 2002
6.158
6.226
6.128
6.139
313,458
-0.00(-0.02%)
Mar 25, 2002
6.185
6.185
6.140
6.140
70,698
-0.06(-1.04%)
Mar 22, 2002
6.237
6.237
6.175
6.205
29,812
-0.06(-0.92%)
Mar 21, 2002
6.262
6.262
6.256
6.262
18,739
-0.01(-0.11%)
Mar 20, 2002
6.284
6.291
6.269
6.269
3,407
-0.05(-0.84%)
Mar 19, 2002
6.280
6.333
6.280
6.322
80,919
+0.08(+1.24%)
Mar 18, 2002
6.262
6.262
6.216
6.245
15,332
+0.15(+2.41%)
Mar 15, 2002
6.098
6.098
6.098
6.098
851
-0.00(-0.08%)
Mar 14, 2002
6.139
6.139
6.102
6.102
28,109
-0.04(-0.59%)
Mar 13, 2002
6.139
6.139
6.139
6.139
1,703
+0.05(+0.89%)
Mar 12, 2002
6.033
6.085
6.033
6.085
8,517
-0.02(-0.31%)
Mar 11, 2002
6.105
6.105
6.086
6.104
49,403
+0.04(+0.66%)
Mar 08, 2002
6.092
6.092
6.063
6.064
1,277,682
+0.05(+0.90%)
Mar 07, 2002
6.085
6.086
6.010
6.010
7,666
-0.04(-0.62%)
Mar 06, 2002
5.989
6.051
5.989
6.047
22,146
-0.07(-1.11%)
Mar 05, 2002
6.087
6.121
6.087
6.115
20,442
+0.03(+0.56%)
Mar 04, 2002
6.012
6.098
6.012
6.081
39,182
+0.09(+1.57%)
Mar 01, 2002
5.879
5.987
5.879
5.987
12,776
+0.11(+1.90%)
Feb 28, 2002
5.945
5.946
5.876
5.876
12,776
+0.01(+0.20%)
Feb 27, 2002
5.829
5.898
5.824
5.864
317,717
+0.09(+1.54%)
Feb 26, 2002
5.757
5.775
5.701
5.775
189,948
+0.16(+2.93%)
Feb 25, 2002
5.611
5.611
5.611
5.611
0
+0.00(+0.00%)
Feb 22, 2002
5.601
5.622
5.588
5.611
38,330
+0.05(+0.87%)
Feb 21, 2002
5.562
5.562
5.562
5.562
851
-0.04(-0.67%)
Feb 20, 2002
5.600
5.600
5.574
5.600
483,815
-0.05(-0.81%)
Feb 19, 2002
5.633
5.646
5.633
5.646
33,219
-0.02(-0.43%)
Feb 18, 2002
5.665
5.670
5.665
5.670
3,407
+0.00(+0.00%)
Feb 15, 2002
5.665
5.670
5.665
5.670
3,407
+0.02(+0.35%)
Feb 14, 2002
5.635
5.650
5.635
5.650
7,666
+0.05(+0.86%)
Feb 13, 2002
5.598
5.602
5.598
5.602
6,814
+0.10(+1.88%)
Feb 12, 2002
5.499
5.499
5.499
5.499
0
+0.00(+0.00%)
Feb 11, 2002
5.499
5.499
5.499
5.499
0
+0.00(+0.00%)
Feb 08, 2002
5.537
5.557
5.499
5.499
2,555
-0.10(-1.70%)
Feb 07, 2002
5.594
5.594
5.594
5.594
0
+0.00(+0.00%)
Feb 06, 2002
5.594
5.594
5.594
5.594
851
+0.00(+0.02%)
Feb 05, 2002
5.606
5.606
5.593
5.593
11,073
-0.13(-2.26%)
Feb 04, 2002
5.722
5.722
5.722
5.722
0
+0.00(+0.00%)
Feb 01, 2002
5.680
5.722
5.680
5.722
17,887
+0.05(+0.91%)
Jan 31, 2002
5.615
5.670
5.615
5.670
5,110
+0.12(+2.14%)
Jan 30, 2002
5.545
5.552
5.512
5.552
33,219
-0.13(-2.29%)
Jan 29, 2002
5.682
5.682
5.682
5.682
0
+0.00(+0.00%)
Jan 28, 2002
5.682
5.682
5.682
5.682
5,962
+0.00(+0.04%)
Jan 25, 2002
5.643
5.680
5.643
5.680
5,110
-0.02(-0.41%)
Jan 24, 2002
5.753
5.753
5.703
5.703
5,110
+0.02(+0.41%)
Jan 23, 2002
5.545
5.680
5.545
5.680
14,480
+0.09(+1.64%)
Jan 22, 2002
5.588
5.588
5.588
5.588
851
-0.02(-0.38%)
Jan 21, 2002
5.609
5.609
5.609
5.609
4,258
+0.00(+0.00%)
Jan 18, 2002
5.609
5.609
5.609
5.609
4,258
-0.00(-0.02%)
Jan 17, 2002
5.596
5.611
5.596
5.611
10,221
+0.10(+1.90%)
Jan 16, 2002
5.530
5.530
5.506
5.506
1,703
-0.04(-0.70%)
Jan 15, 2002
5.545
5.545
5.545
5.545
0
+0.00(+0.00%)
Jan 14, 2002
5.545
5.545
5.545
5.545
0
+0.00(+0.00%)
Jan 11, 2002
5.545
5.545
5.545
5.545
21,294
-0.02(-0.32%)
Jan 10, 2002
5.623
5.623
5.562
5.562
3,407
-0.19(-3.31%)
Jan 09, 2002
5.753
5.753
5.753
5.753
0
+0.15(+2.75%)
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.