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
Sprott Focus Trust, Inc.
(NQ:
FUND
)
7.930
+0.130 (+1.67%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 30, 2021
6.635
6.667
6.635
6.667
13,641
-0.01(-0.12%)
Jul 29, 2021
6.627
6.724
6.627
6.675
36,703
+0.07(+1.11%)
Jul 28, 2021
6.553
6.602
6.545
6.602
41,273
+0.04(+0.62%)
Jul 27, 2021
6.619
6.675
6.545
6.562
22,847
-0.06(-0.86%)
Jul 26, 2021
6.594
6.648
6.594
6.619
13,533
+0.02(+0.25%)
Jul 23, 2021
6.586
6.633
6.562
6.602
4,691
+0.01(+0.12%)
Jul 22, 2021
6.635
6.635
6.578
6.594
13,900
-0.05(-0.73%)
Jul 21, 2021
6.610
6.667
6.610
6.643
43,759
+0.07(+1.11%)
Jul 20, 2021
6.472
6.598
6.472
6.570
14,125
+0.10(+1.51%)
Jul 19, 2021
6.610
6.651
6.375
6.472
103,969
-0.24(-3.63%)
Jul 16, 2021
6.895
6.895
6.716
6.716
68,007
-0.13(-1.90%)
Jul 15, 2021
6.789
6.846
6.789
6.846
32,129
+0.01(+0.12%)
Jul 14, 2021
6.928
6.936
6.773
6.838
35,242
-0.05(-0.71%)
Jul 13, 2021
6.886
6.911
6.839
6.887
54,332
+0.00(+0.00%)
Jul 12, 2021
6.846
6.923
6.846
6.887
24,595
+0.02(+0.24%)
Jul 09, 2021
6.749
6.895
6.749
6.871
84,038
+0.08(+1.20%)
Jul 08, 2021
6.773
6.797
6.749
6.789
28,396
-0.07(-1.07%)
Jul 07, 2021
6.879
6.879
6.822
6.862
37,135
+0.02(+0.24%)
Jul 06, 2021
6.919
6.944
6.838
6.846
46,413
-0.09(-1.29%)
Jul 02, 2021
6.944
6.944
6.903
6.936
7,719
-0.02(-0.23%)
Jul 01, 2021
6.952
6.968
6.932
6.952
25,655
+0.04(+0.53%)
Jun 30, 2021
6.862
6.936
6.862
6.915
32,157
+0.05(+0.77%)
Jun 29, 2021
6.806
6.887
6.806
6.862
45,102
+0.03(+0.48%)
Jun 28, 2021
6.952
6.952
6.830
6.830
27,185
-0.11(-1.64%)
Jun 25, 2021
6.911
6.968
6.911
6.944
32,115
+0.02(+0.35%)
Jun 24, 2021
6.846
6.919
6.846
6.919
14,911
+0.02(+0.35%)
Jun 23, 2021
6.895
6.901
6.862
6.895
34,237
+0.07(+0.95%)
Jun 22, 2021
6.781
6.838
6.781
6.830
19,461
+0.00(+0.00%)
Jun 21, 2021
6.757
6.830
6.749
6.830
67,696
+0.06(+0.84%)
Jun 18, 2021
6.830
6.830
6.716
6.773
27,886
-0.11(-1.65%)
Jun 17, 2021
6.993
7.066
6.838
6.887
51,471
-0.17(-2.42%)
Jun 16, 2021
7.131
7.131
7.049
7.058
58,817
-0.10(-1.36%)
Jun 15, 2021
7.204
7.245
7.098
7.155
48,269
-0.02(-0.34%)
Jun 14, 2021
7.285
7.285
7.115
7.180
59,088
-0.08(-1.12%)
Jun 11, 2021
7.212
7.464
7.204
7.261
138,284
+0.09(+1.20%)
Jun 10, 2021
7.167
7.215
7.143
7.175
28,993
+0.04(+0.56%)
Jun 09, 2021
7.135
7.159
7.070
7.135
57,294
+0.02(+0.23%)
Jun 08, 2021
7.102
7.119
7.066
7.119
30,817
+0.06(+0.91%)
Jun 07, 2021
7.030
7.102
6.974
7.054
71,323
+0.03(+0.46%)
Jun 04, 2021
7.022
7.054
6.974
7.022
17,925
+0.01(+0.11%)
Jun 03, 2021
7.014
7.038
6.974
7.014
84,971
+0.00(+0.00%)
Jun 02, 2021
6.982
7.086
6.930
7.014
47,849
+0.06(+0.81%)
Jun 01, 2021
6.902
6.958
6.898
6.958
46,138
+0.10(+1.52%)
May 28, 2021
6.894
6.894
6.846
6.854
31,270
-0.02(-0.35%)
May 27, 2021
6.814
6.902
6.781
6.878
39,798
+0.10(+1.42%)
May 26, 2021
6.797
6.838
6.781
6.781
64,039
+0.00(+0.00%)
May 25, 2021
6.838
6.870
6.781
6.781
106,280
-0.07(-1.05%)
May 24, 2021
6.822
6.862
6.814
6.854
31,400
+0.04(+0.59%)
May 21, 2021
6.827
6.838
6.797
6.814
52,724
+0.04(+0.59%)
May 20, 2021
6.733
6.781
6.733
6.773
53,147
+0.05(+0.72%)
May 19, 2021
6.741
6.749
6.693
6.725
59,376
-0.08(-1.18%)
May 18, 2021
6.854
6.870
6.806
6.806
28,983
+0.00(+0.00%)
May 17, 2021
6.741
6.806
6.741
6.806
31,153
+0.07(+1.07%)
May 14, 2021
6.661
6.765
6.661
6.733
80,726
+0.07(+1.08%)
May 13, 2021
6.533
6.661
6.533
6.661
59,628
+0.10(+1.47%)
May 12, 2021
6.741
6.749
6.557
6.565
50,179
-0.17(-2.50%)
May 11, 2021
6.725
6.797
6.669
6.733
71,604
-0.08(-1.18%)
May 10, 2021
6.830
6.934
6.806
6.814
69,298
-0.04(-0.59%)
May 07, 2021
6.781
6.858
6.781
6.854
12,561
+0.11(+1.67%)
May 06, 2021
6.637
6.781
6.621
6.741
149,067
+0.11(+1.58%)
May 05, 2021
6.581
6.637
6.581
6.636
175,205
+0.06(+0.84%)
May 04, 2021
6.597
6.597
6.549
6.581
20,354
+0.00(+0.00%)
May 03, 2021
6.557
6.605
6.525
6.581
58,681
+0.04(+0.61%)
Apr 30, 2021
6.565
6.573
6.525
6.541
47,848
-0.04(-0.61%)
Apr 29, 2021
6.565
6.597
6.557
6.581
59,556
+0.02(+0.37%)
Apr 28, 2021
6.517
6.565
6.517
6.557
25,753
+0.02(+0.37%)
Apr 27, 2021
6.501
6.557
6.501
6.533
53,704
+0.00(+0.00%)
Apr 26, 2021
6.557
6.573
6.533
6.533
57,809
-0.02(-0.25%)
Apr 23, 2021
6.509
6.557
6.509
6.549
33,269
+0.05(+0.74%)
Apr 22, 2021
6.573
6.573
6.484
6.501
41,393
-0.05(-0.80%)
Apr 21, 2021
6.537
6.572
6.484
6.553
37,544
+0.09(+1.43%)
Apr 20, 2021
6.552
6.556
6.412
6.460
58,737
-0.10(-1.47%)
Apr 19, 2021
6.597
6.597
6.549
6.557
50,985
-0.02(-0.24%)
Apr 16, 2021
6.573
6.581
6.549
6.573
37,007
+0.03(+0.49%)
Apr 15, 2021
6.533
6.605
6.517
6.541
66,662
+0.00(+0.00%)
Apr 14, 2021
6.484
6.621
6.484
6.541
181,189
+0.05(+0.74%)
Apr 13, 2021
6.436
6.533
6.380
6.493
73,262
+0.02(+0.25%)
Apr 12, 2021
6.380
6.501
6.380
6.476
88,645
-0.01(-0.12%)
Apr 09, 2021
6.460
6.484
6.452
6.484
7,351
+0.04(+0.62%)
Apr 08, 2021
6.460
6.484
6.444
6.444
25,470
+0.03(+0.50%)
Apr 07, 2021
6.444
6.470
6.404
6.412
72,711
-0.03(-0.50%)
Apr 06, 2021
6.396
6.476
6.396
6.444
46,154
-0.01(-0.12%)
Apr 05, 2021
6.484
6.558
6.388
6.452
81,477
+0.06(+1.00%)
Apr 01, 2021
6.260
6.436
6.260
6.388
57,069
+0.13(+2.05%)
Mar 31, 2021
6.260
6.284
6.236
6.260
37,862
+0.01(+0.13%)
Mar 30, 2021
6.284
6.316
6.252
6.252
53,820
-0.03(-0.51%)
Mar 29, 2021
6.308
6.334
6.268
6.284
37,913
-0.02(-0.38%)
Mar 26, 2021
6.268
6.316
6.260
6.308
36,010
+0.07(+1.16%)
Mar 25, 2021
6.220
6.252
6.127
6.236
56,164
+0.01(+0.13%)
Mar 24, 2021
6.260
6.372
6.228
6.228
99,070
-0.02(-0.39%)
Mar 23, 2021
6.420
6.436
6.236
6.252
101,778
-0.18(-2.75%)
Mar 22, 2021
6.436
6.453
6.420
6.428
162,898
+0.00(+0.00%)
Mar 19, 2021
6.420
6.493
6.395
6.428
100,556
+0.02(+0.25%)
Mar 18, 2021
6.493
6.525
6.412
6.412
42,505
-0.08(-1.30%)
Mar 17, 2021
6.408
6.541
6.388
6.497
81,541
+0.08(+1.31%)
Mar 16, 2021
6.420
6.436
6.372
6.412
75,307
-0.02(-0.25%)
Mar 15, 2021
6.396
6.428
6.356
6.428
110,003
+0.03(+0.50%)
Mar 12, 2021
6.452
6.452
6.364
6.396
157,375
+0.03(+0.43%)
Mar 11, 2021
6.392
6.456
6.361
6.369
259,050
+0.04(+0.63%)
Mar 10, 2021
6.258
6.345
6.257
6.329
84,328
+0.11(+1.72%)
Mar 09, 2021
6.202
6.258
6.194
6.222
103,345
+0.09(+1.49%)
Mar 08, 2021
6.139
6.258
6.131
6.131
201,995
+0.00(+0.00%)
Mar 05, 2021
6.107
6.132
5.957
6.131
48,099
+0.06(+1.04%)
Mar 04, 2021
6.099
6.155
5.953
6.068
63,153
-0.05(-0.78%)
Mar 03, 2021
6.028
6.163
6.028
6.115
53,113
+0.06(+0.92%)
Mar 02, 2021
6.099
6.103
6.060
6.060
89,582
-0.05(-0.78%)
Mar 01, 2021
6.060
6.115
6.052
6.107
386,668
+0.10(+1.58%)
Feb 26, 2021
6.060
6.123
5.925
6.012
67,540
-0.02(-0.39%)
Feb 25, 2021
6.210
6.210
6.020
6.036
82,241
-0.17(-2.68%)
Feb 24, 2021
6.083
6.218
6.060
6.202
63,050
+0.10(+1.56%)
Feb 23, 2021
6.107
6.131
6.004
6.107
66,159
-0.03(-0.52%)
Feb 22, 2021
6.115
6.186
6.076
6.139
152,540
+0.03(+0.52%)
Feb 19, 2021
6.052
6.123
6.052
6.107
90,517
+0.07(+1.18%)
Feb 18, 2021
6.036
6.052
6.004
6.036
51,993
-0.06(-1.04%)
Feb 17, 2021
6.115
6.147
6.083
6.099
81,068
-0.03(-0.52%)
Feb 16, 2021
6.119
6.210
6.092
6.131
88,213
-0.02(-0.26%)
Feb 12, 2021
6.123
6.163
6.060
6.147
63,753
+0.02(+0.39%)
Feb 11, 2021
6.155
6.171
6.099
6.123
63,724
-0.02(-0.26%)
Feb 10, 2021
6.179
6.214
6.115
6.139
88,329
-0.01(-0.13%)
Feb 09, 2021
6.163
6.171
6.135
6.147
157,792
-0.02(-0.39%)
Feb 08, 2021
6.099
6.218
6.099
6.171
106,202
+0.09(+1.43%)
Feb 05, 2021
6.099
6.139
6.060
6.083
63,122
+0.04(+0.66%)
Feb 04, 2021
6.044
6.084
6.020
6.044
179,790
+0.03(+0.53%)
Feb 03, 2021
5.980
6.012
5.965
6.012
90,814
+0.02(+0.40%)
Feb 02, 2021
5.957
6.028
5.954
5.988
170,663
+0.03(+0.53%)
Feb 01, 2021
5.759
5.957
5.751
5.957
125,206
+0.14(+2.45%)
Jan 29, 2021
5.925
5.925
5.814
5.814
86,982
-0.05(-0.81%)
Jan 28, 2021
5.878
5.917
5.830
5.862
66,622
+0.04(+0.68%)
Jan 27, 2021
5.870
5.909
5.814
5.822
78,806
-0.13(-2.26%)
Jan 26, 2021
6.020
6.020
5.957
5.957
85,288
-0.03(-0.53%)
Jan 25, 2021
5.925
6.004
5.909
5.988
124,533
+0.05(+0.80%)
Jan 22, 2021
5.965
5.965
5.909
5.941
55,168
-0.04(-0.66%)
Jan 21, 2021
5.988
6.036
5.925
5.980
71,163
+0.02(+0.27%)
Jan 20, 2021
5.949
5.988
5.917
5.965
75,813
+0.05(+0.80%)
Jan 19, 2021
5.893
5.917
5.846
5.917
182,498
+0.04(+0.67%)
Jan 15, 2021
5.862
5.885
5.775
5.878
50,623
-0.03(-0.54%)
Jan 14, 2021
5.909
5.961
5.885
5.909
70,987
+0.02(+0.40%)
Jan 13, 2021
5.885
5.925
5.846
5.885
85,623
+0.00(+0.00%)
Jan 12, 2021
5.862
5.957
5.743
5.885
92,598
+0.02(+0.41%)
Jan 11, 2021
5.775
5.917
5.743
5.862
78,497
-0.02(-0.27%)
Jan 08, 2021
5.925
5.925
5.838
5.878
90,390
+0.01(+0.13%)
Jan 07, 2021
5.782
5.917
5.782
5.870
118,081
+0.17(+2.92%)
Jan 06, 2021
5.537
5.767
5.513
5.703
164,355
+0.22(+4.02%)
Jan 05, 2021
5.434
5.505
5.418
5.483
48,941
+0.07(+1.34%)
Jan 04, 2021
5.489
5.537
5.363
5.410
103,857
-0.06(-1.01%)
Dec 31, 2020
5.466
5.466
5.466
22,420
+0.01(+0.15%)
Dec 30, 2020
5.434
5.466
5.434
5.458
22,420
+0.03(+0.58%)
Dec 29, 2020
5.450
5.458
5.386
5.426
57,268
-0.02(-0.29%)
Dec 28, 2020
5.458
5.494
5.418
5.442
64,952
+0.00(+0.00%)
Dec 24, 2020
5.426
5.458
5.402
5.442
41,281
+0.02(+0.44%)
Dec 23, 2020
5.402
5.447
5.394
5.418
91,194
+0.01(+0.15%)
Dec 22, 2020
5.450
5.450
5.386
5.410
71,973
-0.03(-0.58%)
Dec 21, 2020
5.450
5.450
5.355
5.442
72,268
-0.05(-0.87%)
Dec 18, 2020
5.537
5.537
5.466
5.489
60,723
-0.05(-0.86%)
Dec 17, 2020
5.505
5.545
5.496
5.537
52,506
+0.05(+0.87%)
Dec 16, 2020
5.386
5.497
5.386
5.489
39,299
+0.04(+0.80%)
Dec 15, 2020
5.410
5.450
5.386
5.446
43,969
+0.07(+1.25%)
Dec 14, 2020
5.434
5.458
5.360
5.378
88,112
-0.00(-0.07%)
Dec 11, 2020
5.391
5.391
5.329
5.382
31,257
+0.02(+0.29%)
Dec 10, 2020
5.375
5.405
5.336
5.367
26,451
+0.00(+0.00%)
Dec 09, 2020
5.444
5.459
5.336
5.367
75,552
-0.04(-0.71%)
Dec 08, 2020
5.405
5.482
5.398
5.405
110,560
-0.01(-0.14%)
Dec 07, 2020
5.444
5.464
5.405
5.413
44,070
-0.03(-0.56%)
Dec 04, 2020
5.352
5.452
5.352
5.444
46,755
+0.10(+1.87%)
Dec 03, 2020
5.313
5.375
5.313
5.344
40,975
+0.04(+0.72%)
Dec 02, 2020
5.267
5.321
5.267
5.306
42,308
+0.02(+0.29%)
Dec 01, 2020
5.252
5.290
5.232
5.290
52,131
+0.09(+1.77%)
Nov 30, 2020
5.237
5.237
5.167
5.198
56,463
-0.03(-0.49%)
Nov 27, 2020
5.205
5.244
5.205
5.224
42,848
+0.00(+0.05%)
Nov 25, 2020
5.244
5.244
5.198
5.221
45,583
-0.04(-0.73%)
Nov 24, 2020
5.175
5.260
5.175
5.260
47,806
+0.08(+1.63%)
Nov 23, 2020
5.091
5.175
5.091
5.175
94,113
+0.09(+1.81%)
Nov 20, 2020
5.106
5.106
5.060
5.083
151,727
+0.01(+0.27%)
Nov 19, 2020
5.037
5.075
5.028
5.069
18,250
+0.02(+0.49%)
Nov 18, 2020
5.045
5.098
5.009
5.045
59,090
+0.01(+0.15%)
Nov 17, 2020
4.968
5.045
4.968
5.037
19,426
+0.02(+0.31%)
Nov 16, 2020
4.952
5.045
4.926
5.022
95,978
+0.15(+2.99%)
Nov 13, 2020
4.830
4.899
4.830
4.876
58,216
+0.07(+1.44%)
Nov 12, 2020
4.876
4.876
4.791
4.807
29,439
-0.09(-1.88%)
Nov 11, 2020
4.922
4.922
4.876
4.899
54,490
+0.02(+0.31%)
Nov 10, 2020
4.868
4.914
4.853
4.883
31,801
+0.00(+0.00%)
Nov 09, 2020
5.006
5.022
4.799
4.883
119,578
+0.08(+1.65%)
Nov 06, 2020
4.826
4.840
4.737
4.804
61,342
-0.03(-0.69%)
Nov 05, 2020
4.776
4.853
4.760
4.837
37,055
+0.12(+2.61%)
Nov 04, 2020
4.615
4.753
4.615
4.714
60,797
+0.08(+1.82%)
Nov 03, 2020
4.599
4.676
4.599
4.630
28,002
+0.08(+1.86%)
Nov 02, 2020
4.538
4.592
4.507
4.545
51,625
+0.08(+1.72%)
Oct 30, 2020
4.484
4.492
4.446
4.469
74,496
-0.02(-0.34%)
Oct 29, 2020
4.438
4.538
4.423
4.484
33,656
+0.02(+0.52%)
Oct 28, 2020
4.522
4.522
4.430
4.461
44,730
-0.13(-2.76%)
Oct 27, 2020
4.641
4.641
4.569
4.588
29,918
-0.03(-0.75%)
Oct 26, 2020
4.707
4.707
4.607
4.622
18,110
-0.11(-2.27%)
Oct 23, 2020
4.745
4.768
4.699
4.730
143,653
-0.03(-0.64%)
Oct 22, 2020
4.730
4.760
4.707
4.760
25,832
-0.00(-0.00%)
Oct 21, 2020
4.768
4.807
4.737
4.760
37,352
-0.02(-0.48%)
Oct 20, 2020
4.760
4.793
4.760
4.784
11,427
+0.03(+0.65%)
Oct 19, 2020
4.799
4.814
4.737
4.753
59,100
-0.03(-0.64%)
Oct 16, 2020
4.799
4.860
4.784
4.784
78,143
-0.02(-0.48%)
Oct 15, 2020
4.791
4.807
4.779
4.807
32,055
-0.01(-0.24%)
Oct 14, 2020
4.837
4.868
4.807
4.818
58,043
-0.01(-0.24%)
Oct 13, 2020
4.830
4.830
4.791
4.830
36,470
-0.03(-0.55%)
Oct 12, 2020
4.814
4.876
4.797
4.856
80,523
+0.08(+1.69%)
Oct 09, 2020
4.776
4.799
4.753
4.776
23,573
+0.05(+0.97%)
Oct 08, 2020
4.638
4.745
4.638
4.730
87,766
+0.05(+1.15%)
Oct 07, 2020
4.615
4.676
4.599
4.676
78,726
+0.08(+1.67%)
Oct 06, 2020
4.607
4.668
4.589
4.599
303,402
+0.00(+0.00%)
Oct 05, 2020
4.592
4.676
4.561
4.599
486,049
+0.01(+0.17%)
Oct 02, 2020
4.522
4.592
4.522
4.592
38,159
+0.02(+0.50%)
Oct 01, 2020
4.607
4.607
4.515
4.569
48,916
+0.00(+0.00%)
Sep 30, 2020
4.569
4.622
4.538
4.569
50,268
+0.01(+0.17%)
Sep 29, 2020
4.607
4.607
4.553
4.561
29,355
-0.02(-0.45%)
Sep 28, 2020
4.553
4.607
4.553
4.581
87,446
+0.06(+1.30%)
Sep 25, 2020
4.499
4.522
4.453
4.522
59,388
+0.02(+0.51%)
Sep 24, 2020
4.492
4.522
4.453
4.499
18,742
+0.00(+0.00%)
Sep 23, 2020
4.592
4.607
4.492
4.499
56,737
-0.11(-2.33%)
Sep 22, 2020
4.584
4.607
4.576
4.607
39,951
+0.00(+0.00%)
Sep 21, 2020
4.653
4.661
4.569
4.607
134,389
-0.13(-2.76%)
Sep 18, 2020
4.776
4.784
4.707
4.737
34,122
-0.05(-1.12%)
Sep 17, 2020
4.753
4.791
4.730
4.791
52,319
-0.02(-0.32%)
Sep 16, 2020
4.784
4.837
4.784
4.807
42,194
+0.02(+0.32%)
Sep 15, 2020
4.768
4.814
4.761
4.791
31,334
+0.04(+0.81%)
Sep 14, 2020
4.707
4.776
4.699
4.753
56,520
+0.10(+2.09%)
Sep 11, 2020
4.655
4.685
4.618
4.655
60,967
+0.02(+0.33%)
Sep 10, 2020
4.693
4.704
4.633
4.640
53,159
-0.05(-1.13%)
Sep 09, 2020
4.678
4.701
4.663
4.693
38,959
+0.08(+1.63%)
Sep 08, 2020
4.618
4.663
4.580
4.618
96,960
-0.09(-1.92%)
Sep 04, 2020
4.746
4.746
4.602
4.708
210,336
+0.05(+0.97%)
Sep 03, 2020
4.784
4.806
4.648
4.663
99,714
-0.14(-2.98%)
Sep 02, 2020
4.753
4.836
4.731
4.806
56,505
+0.06(+1.27%)
Sep 01, 2020
4.723
4.761
4.708
4.746
50,910
+0.02(+0.32%)
Aug 31, 2020
4.753
4.768
4.731
4.731
10,359
-0.02(-0.48%)
Aug 28, 2020
4.701
4.753
4.701
4.753
42,279
+0.04(+0.80%)
Aug 27, 2020
4.731
4.731
4.678
4.716
62,765
+0.02(+0.32%)
Aug 26, 2020
4.693
4.708
4.663
4.701
50,678
-0.01(-0.16%)
Aug 25, 2020
4.716
4.730
4.663
4.708
43,310
-0.01(-0.16%)
Aug 24, 2020
4.753
4.791
4.693
4.716
54,621
+0.00(+0.00%)
Aug 21, 2020
4.716
4.731
4.693
4.716
32,604
-0.02(-0.48%)
Aug 20, 2020
4.708
4.738
4.678
4.738
85,626
-0.02(-0.48%)
Aug 19, 2020
4.784
4.791
4.738
4.761
69,592
-0.03(-0.63%)
Aug 18, 2020
4.821
4.821
4.784
4.791
116,709
-0.04(-0.78%)
Aug 17, 2020
4.863
4.863
4.806
4.829
108,138
+0.02(+0.31%)
Aug 14, 2020
4.821
4.833
4.791
4.814
49,171
-0.02(-0.39%)
Aug 13, 2020
4.844
4.897
4.806
4.833
57,285
-0.05(-1.00%)
Aug 12, 2020
4.904
4.904
4.844
4.882
42,767
+0.02(+0.31%)
Aug 11, 2020
4.965
4.965
4.867
4.867
83,740
-0.05(-0.92%)
Aug 10, 2020
4.851
4.919
4.842
4.912
68,878
+0.08(+1.56%)
Aug 07, 2020
4.768
4.836
4.768
4.836
64,943
+0.00(+0.00%)
Aug 06, 2020
4.806
4.836
4.772
4.836
68,959
+0.02(+0.47%)
Aug 05, 2020
4.776
4.814
4.768
4.814
54,279
+0.07(+1.51%)
Aug 04, 2020
4.738
4.746
4.701
4.742
60,321
+0.02(+0.40%)
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.