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
Acco Brands Corp
(NY:
ACCO
)
5.090
-0.030 (-0.59%)
Official Closing Price
Updated: 7:00 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 (%)
Aug 31, 2020
5.588
5.638
5.461
5.461
638,558
-0.19(-3.43%)
Aug 28, 2020
5.571
5.664
5.503
5.655
269,343
+0.08(+1.51%)
Aug 27, 2020
5.537
5.710
5.520
5.571
494,628
+0.08(+1.38%)
Aug 26, 2020
5.588
5.680
5.411
5.495
1,010,954
-0.20(-3.55%)
Aug 25, 2020
5.908
5.942
5.562
5.697
483,515
-0.19(-3.22%)
Aug 24, 2020
5.720
5.954
5.636
5.887
736,029
+0.26(+4.60%)
Aug 21, 2020
5.653
5.749
5.603
5.628
388,852
-0.09(-1.61%)
Aug 20, 2020
5.561
5.762
5.545
5.720
376,773
+0.04(+0.74%)
Aug 19, 2020
5.570
5.737
5.461
5.678
608,012
+0.20(+3.66%)
Aug 18, 2020
5.678
5.686
5.436
5.478
676,246
-0.22(-3.81%)
Aug 17, 2020
5.837
5.837
5.678
5.695
370,727
-0.17(-2.85%)
Aug 14, 2020
5.686
5.908
5.653
5.862
298,315
+0.11(+1.89%)
Aug 13, 2020
5.720
5.912
5.686
5.753
348,633
-0.03(-0.43%)
Aug 12, 2020
6.179
6.179
5.686
5.778
620,774
-0.29(-4.81%)
Aug 11, 2020
6.079
6.196
5.991
6.071
603,779
+0.10(+1.68%)
Aug 10, 2020
5.887
6.046
5.870
5.970
1,073,386
+0.12(+2.00%)
Aug 07, 2020
5.837
5.870
5.728
5.854
974,705
-0.03(-0.43%)
Aug 06, 2020
5.570
5.912
5.570
5.879
530,902
+0.30(+5.39%)
Aug 05, 2020
5.636
5.682
5.494
5.578
547,753
+0.02(+0.30%)
Aug 04, 2020
5.611
5.670
5.494
5.561
347,312
-0.08(-1.48%)
Aug 03, 2020
5.519
5.703
5.428
5.645
511,212
+0.20(+3.68%)
Jul 31, 2020
5.678
5.770
5.394
5.444
528,609
-0.32(-5.51%)
Jul 30, 2020
5.837
5.870
5.653
5.762
596,962
-0.08(-1.29%)
Jul 29, 2020
6.012
6.321
5.720
5.837
878,449
+0.14(+2.49%)
Jul 28, 2020
5.686
5.854
5.611
5.695
607,616
-0.03(-0.58%)
Jul 27, 2020
5.620
5.770
5.528
5.728
295,581
+0.10(+1.78%)
Jul 24, 2020
5.870
5.920
5.628
5.628
694,233
-0.22(-3.71%)
Jul 23, 2020
5.695
5.904
5.695
5.845
580,436
+0.12(+2.04%)
Jul 22, 2020
5.469
5.787
5.444
5.728
1,013,381
+0.18(+3.31%)
Jul 21, 2020
5.545
5.653
5.511
5.545
589,001
+0.08(+1.53%)
Jul 20, 2020
5.628
5.628
5.369
5.461
705,203
-0.11(-1.95%)
Jul 17, 2020
5.737
5.778
5.511
5.570
720,580
-0.16(-2.77%)
Jul 16, 2020
5.653
5.745
5.611
5.728
727,789
+0.03(+0.44%)
Jul 15, 2020
5.561
5.812
5.561
5.703
592,496
+0.23(+4.27%)
Jul 14, 2020
5.386
5.503
5.269
5.469
412,326
+0.10(+1.87%)
Jul 13, 2020
5.394
5.545
5.286
5.369
529,227
+0.04(+0.78%)
Jul 10, 2020
5.135
5.407
5.135
5.327
533,998
+0.18(+3.57%)
Jul 09, 2020
5.352
5.352
5.060
5.144
633,904
-0.23(-4.20%)
Jul 08, 2020
5.361
5.419
5.236
5.369
442,751
-0.03(-0.62%)
Jul 07, 2020
5.503
5.536
5.386
5.403
375,929
-0.20(-3.58%)
Jul 06, 2020
5.586
5.691
5.453
5.603
860,104
+0.15(+2.76%)
Jul 02, 2020
5.586
5.703
5.352
5.453
708,964
-0.01(-0.15%)
Jul 01, 2020
5.929
5.954
5.444
5.461
824,501
-0.47(-7.89%)
Jun 30, 2020
5.803
5.954
5.691
5.929
945,210
+0.14(+2.45%)
Jun 29, 2020
5.595
5.787
5.519
5.787
561,431
+0.29(+5.32%)
Jun 26, 2020
5.336
5.519
5.236
5.494
1,483,435
+0.14(+2.65%)
Jun 25, 2020
5.194
5.373
5.077
5.352
1,022,333
+0.11(+2.07%)
Jun 24, 2020
5.428
5.428
5.202
5.244
1,053,445
-0.29(-5.28%)
Jun 23, 2020
5.369
5.595
5.286
5.536
762,460
+0.26(+4.91%)
Jun 22, 2020
5.302
5.336
5.152
5.277
785,420
-0.12(-2.17%)
Jun 19, 2020
5.586
5.670
5.369
5.394
1,148,593
-0.12(-2.12%)
Jun 18, 2020
5.545
5.695
5.478
5.511
368,514
-0.13(-2.37%)
Jun 17, 2020
5.795
5.812
5.603
5.645
442,320
-0.15(-2.59%)
Jun 16, 2020
5.887
5.895
5.620
5.795
690,381
+0.22(+3.89%)
Jun 15, 2020
5.219
5.666
5.211
5.578
399,777
+0.10(+1.83%)
Jun 12, 2020
5.778
5.912
5.319
5.478
640,822
-0.03(-0.61%)
Jun 11, 2020
5.436
5.553
5.311
5.511
1,047,847
-0.25(-4.35%)
Jun 10, 2020
6.054
6.054
5.745
5.762
495,786
-0.33(-5.48%)
Jun 09, 2020
6.188
6.196
5.904
6.096
632,869
-0.23(-3.69%)
Jun 08, 2020
6.096
6.375
6.096
6.329
757,858
+0.34(+5.72%)
Jun 05, 2020
5.803
6.158
5.803
5.987
955,903
+0.25(+4.37%)
Jun 04, 2020
5.686
5.803
5.553
5.737
562,377
-0.02(-0.29%)
Jun 03, 2020
5.511
5.828
5.394
5.753
508,270
+0.38(+6.99%)
Jun 02, 2020
5.302
5.461
5.252
5.378
476,701
+0.21(+4.04%)
Jun 01, 2020
5.211
5.319
5.085
5.169
688,226
+0.00(+0.00%)
May 29, 2020
5.194
5.302
5.085
5.169
637,947
-0.13(-2.37%)
May 28, 2020
5.670
5.670
5.244
5.294
601,020
-0.24(-4.37%)
May 27, 2020
5.261
5.595
5.261
5.536
1,608,919
+0.45(+8.87%)
May 26, 2020
5.269
5.294
5.077
5.085
865,054
+0.04(+0.74%)
May 22, 2020
4.998
5.056
4.849
5.048
544,582
+0.12(+2.35%)
May 21, 2020
4.965
5.056
4.907
4.932
575,948
-0.07(-1.32%)
May 20, 2020
5.006
5.126
4.907
4.998
597,655
+0.12(+2.37%)
May 19, 2020
5.089
5.176
4.882
4.882
559,852
-0.22(-4.37%)
May 18, 2020
4.866
5.114
4.866
5.106
695,316
+0.48(+10.36%)
May 15, 2020
4.602
4.676
4.469
4.626
582,711
+0.03(+0.72%)
May 14, 2020
4.420
4.684
4.317
4.593
737,068
+0.08(+1.83%)
May 13, 2020
4.659
4.709
4.445
4.511
982,739
-0.25(-5.21%)
May 12, 2020
4.973
5.048
4.759
4.759
860,669
-0.23(-4.64%)
May 11, 2020
5.196
5.263
4.866
4.990
1,042,900
-0.28(-5.33%)
May 08, 2020
5.097
5.337
4.990
5.271
1,247,491
+0.30(+5.98%)
May 07, 2020
4.982
5.139
4.841
4.973
907,294
+0.09(+1.86%)
May 06, 2020
5.106
5.238
4.845
4.882
969,898
-0.32(-6.19%)
May 05, 2020
5.163
5.395
4.812
5.205
1,713,940
-0.31(-5.55%)
May 04, 2020
5.783
5.833
5.436
5.510
877,105
-0.36(-6.19%)
May 01, 2020
5.915
5.923
5.696
5.874
1,014,116
-0.24(-3.92%)
Apr 30, 2020
5.989
6.180
5.808
6.113
770,103
-0.04(-0.67%)
Apr 29, 2020
6.031
6.295
5.998
6.155
2,290,845
+0.30(+5.08%)
Apr 28, 2020
5.560
5.923
5.535
5.857
679,749
+0.46(+8.58%)
Apr 27, 2020
4.957
5.477
4.899
5.395
893,325
+0.54(+11.05%)
Apr 24, 2020
4.709
4.949
4.643
4.858
647,107
+0.15(+3.16%)
Apr 23, 2020
4.519
4.763
4.519
4.709
458,648
+0.20(+4.40%)
Apr 22, 2020
4.585
4.618
4.428
4.511
668,418
-0.02(-0.37%)
Apr 21, 2020
4.436
4.578
4.379
4.527
613,315
-0.08(-1.79%)
Apr 20, 2020
4.593
4.733
4.511
4.610
703,759
-0.11(-2.28%)
Apr 17, 2020
4.692
4.833
4.602
4.717
1,012,663
+0.21(+4.77%)
Apr 16, 2020
4.387
4.577
4.341
4.502
669,241
+0.04(+0.93%)
Apr 15, 2020
4.734
4.816
4.428
4.461
708,780
-0.49(-9.85%)
Apr 14, 2020
5.097
5.213
4.742
4.949
1,230,841
-0.07(-1.48%)
Apr 13, 2020
5.039
5.089
4.816
5.023
853,770
-0.02(-0.49%)
Apr 09, 2020
4.891
5.147
4.891
5.048
1,062,413
+0.25(+5.16%)
Apr 08, 2020
4.387
4.821
4.387
4.800
851,172
+0.46(+10.67%)
Apr 07, 2020
4.172
4.428
4.081
4.337
1,611,741
+0.31(+7.58%)
Apr 06, 2020
3.957
4.073
3.883
4.032
1,098,534
+0.21(+5.40%)
Apr 03, 2020
3.924
3.982
3.693
3.825
910,864
-0.14(-3.54%)
Apr 02, 2020
3.842
4.089
3.726
3.965
1,103,924
+0.09(+2.35%)
Apr 01, 2020
3.974
4.164
3.808
3.875
1,064,821
-0.30(-7.13%)
Mar 31, 2020
4.089
4.230
4.023
4.172
1,361,565
+0.04(+1.00%)
Mar 30, 2020
4.337
4.337
3.949
4.131
735,097
-0.12(-2.91%)
Mar 27, 2020
4.040
4.461
3.941
4.255
1,046,314
+0.03(+0.78%)
Mar 26, 2020
3.825
4.230
3.709
4.222
1,400,902
+0.50(+13.30%)
Mar 25, 2020
3.445
3.784
3.305
3.726
1,524,107
+0.27(+7.89%)
Mar 24, 2020
3.346
3.503
3.238
3.453
958,024
+0.24(+7.46%)
Mar 23, 2020
3.272
3.387
2.900
3.214
731,411
-0.07(-2.02%)
Mar 20, 2020
3.362
3.627
3.247
3.280
1,359,458
-0.13(-3.87%)
Mar 19, 2020
3.354
3.585
2.941
3.412
1,181,530
+0.07(+1.98%)
Mar 18, 2020
3.767
3.941
3.300
3.346
1,104,239
-0.63(-15.80%)
Mar 17, 2020
3.990
4.110
3.784
3.974
1,317,022
+0.02(+0.52%)
Mar 16, 2020
4.059
4.320
3.937
3.953
1,494,749
-0.49(-11.01%)
Mar 13, 2020
5.233
5.273
4.336
4.442
1,745,748
-0.55(-11.09%)
Mar 12, 2020
5.135
5.534
4.964
4.996
1,216,378
-0.84(-14.39%)
Mar 11, 2020
5.722
5.893
5.665
5.836
943,221
-0.08(-1.38%)
Mar 10, 2020
6.105
6.158
5.665
5.917
1,156,604
-0.04(-0.68%)
Mar 09, 2020
6.162
6.537
5.926
5.958
1,272,284
-0.59(-8.97%)
Mar 06, 2020
6.349
6.659
6.325
6.545
1,221,987
-0.03(-0.50%)
Mar 05, 2020
6.684
6.806
6.504
6.578
819,069
-0.28(-4.04%)
Mar 04, 2020
6.667
6.912
6.602
6.855
1,080,159
+0.27(+4.08%)
Mar 03, 2020
6.724
6.977
6.561
6.586
805,289
-0.15(-2.30%)
Mar 02, 2020
6.512
6.749
6.455
6.741
1,017,851
+0.21(+3.25%)
Feb 28, 2020
6.439
6.732
6.374
6.529
1,132,178
-0.10(-1.48%)
Feb 27, 2020
6.529
6.765
6.439
6.626
1,782,919
-0.02(-0.37%)
Feb 26, 2020
6.920
6.985
6.643
6.651
1,050,631
-0.20(-2.97%)
Feb 25, 2020
7.050
7.128
6.847
6.855
1,002,775
-0.20(-2.77%)
Feb 24, 2020
7.393
7.393
7.042
7.050
661,826
-0.53(-6.99%)
Feb 21, 2020
7.702
7.702
7.523
7.580
494,806
-0.12(-1.59%)
Feb 20, 2020
7.670
7.800
7.580
7.702
542,726
-0.04(-0.53%)
Feb 19, 2020
7.833
7.874
7.727
7.743
434,514
-0.11(-1.35%)
Feb 18, 2020
7.963
8.020
7.821
7.849
566,453
-0.11(-1.33%)
Feb 14, 2020
8.265
8.314
7.914
7.955
604,368
-0.31(-3.75%)
Feb 13, 2020
8.354
8.656
8.118
8.265
1,454,806
-0.14(-1.65%)
Feb 12, 2020
7.882
9.275
7.882
8.403
3,897,398
+0.94(+12.55%)
Feb 11, 2020
7.482
7.580
7.442
7.466
434,518
+0.04(+0.55%)
Feb 10, 2020
7.458
7.499
7.356
7.425
245,989
-0.07(-0.98%)
Feb 07, 2020
7.507
7.523
7.393
7.499
298,503
-0.01(-0.11%)
Feb 06, 2020
7.507
7.564
7.433
7.507
427,917
+0.03(+0.44%)
Feb 05, 2020
7.270
7.507
7.262
7.474
398,950
+0.33(+4.68%)
Feb 04, 2020
7.132
7.303
7.124
7.140
491,471
+0.08(+1.15%)
Feb 03, 2020
7.075
7.173
7.026
7.058
499,446
+0.02(+0.23%)
Jan 31, 2020
7.311
7.385
7.022
7.042
558,605
-0.32(-4.32%)
Jan 30, 2020
7.140
7.360
7.140
7.360
492,961
+0.15(+2.15%)
Jan 29, 2020
7.376
7.409
7.197
7.205
577,251
-0.15(-2.00%)
Jan 28, 2020
7.442
7.482
7.344
7.352
332,045
-0.07(-0.88%)
Jan 27, 2020
7.336
7.442
7.327
7.417
503,900
+0.01(+0.11%)
Jan 24, 2020
7.417
7.442
7.344
7.409
371,871
-0.01(-0.11%)
Jan 23, 2020
7.409
7.482
7.327
7.417
305,377
+0.00(+0.00%)
Jan 22, 2020
7.417
7.482
7.368
7.417
327,056
+0.00(+0.00%)
Jan 21, 2020
7.433
7.433
7.230
7.417
551,723
-0.04(-0.55%)
Jan 17, 2020
7.637
7.637
7.425
7.458
298,135
-0.11(-1.51%)
Jan 16, 2020
7.556
7.605
7.515
7.572
358,536
+0.07(+0.98%)
Jan 15, 2020
7.376
7.523
7.352
7.499
432,252
+0.09(+1.21%)
Jan 14, 2020
7.295
7.425
7.254
7.409
422,268
+0.07(+0.89%)
Jan 13, 2020
7.205
7.344
7.156
7.344
502,629
+0.15(+2.04%)
Jan 10, 2020
7.091
7.213
7.042
7.197
451,129
+0.11(+1.61%)
Jan 09, 2020
7.246
7.246
7.050
7.083
462,354
-0.12(-1.70%)
Jan 08, 2020
7.246
7.262
7.132
7.205
540,396
-0.02(-0.34%)
Jan 07, 2020
7.352
7.376
7.132
7.230
572,356
-0.17(-2.31%)
Jan 06, 2020
7.270
7.490
7.217
7.401
975,924
+0.07(+1.00%)
Jan 03, 2020
7.344
7.401
7.262
7.327
494,070
-0.10(-1.32%)
Jan 02, 2020
7.662
7.662
7.368
7.425
619,879
-0.20(-2.67%)
Dec 31, 2019
7.588
7.674
7.578
7.629
387,207
+0.02(+0.32%)
Dec 30, 2019
7.613
7.670
7.531
7.605
351,225
-0.01(-0.11%)
Dec 27, 2019
7.719
7.719
7.580
7.613
301,693
-0.04(-0.53%)
Dec 26, 2019
7.784
7.784
7.637
7.653
220,271
-0.10(-1.26%)
Dec 24, 2019
7.751
7.776
7.686
7.751
291,632
-0.02(-0.21%)
Dec 23, 2019
7.882
7.914
7.735
7.768
336,408
-0.08(-1.04%)
Dec 20, 2019
7.784
7.874
7.759
7.849
1,062,245
+0.06(+0.73%)
Dec 19, 2019
7.890
7.890
7.735
7.792
472,959
-0.10(-1.24%)
Dec 18, 2019
7.857
7.906
7.808
7.890
556,083
+0.07(+0.94%)
Dec 17, 2019
7.800
7.825
7.727
7.816
550,156
+0.02(+0.21%)
Dec 16, 2019
7.825
7.906
7.784
7.800
627,101
+0.00(+0.00%)
Dec 13, 2019
7.759
7.825
7.613
7.800
764,846
+0.06(+0.74%)
Dec 12, 2019
7.694
7.743
7.645
7.743
530,267
+0.02(+0.21%)
Dec 11, 2019
7.539
7.727
7.466
7.727
681,227
+0.24(+3.16%)
Dec 10, 2019
7.539
7.572
7.474
7.490
675,242
-0.05(-0.65%)
Dec 09, 2019
7.556
7.588
7.499
7.539
462,330
-0.02(-0.32%)
Dec 06, 2019
7.474
7.711
7.474
7.564
560,077
+0.17(+2.32%)
Dec 05, 2019
7.311
7.433
7.299
7.393
1,019,805
+0.07(+1.00%)
Dec 04, 2019
7.246
7.433
7.221
7.319
564,858
+0.12(+1.70%)
Dec 03, 2019
7.279
7.327
7.128
7.197
687,070
-0.14(-1.89%)
Dec 02, 2019
7.458
7.486
7.303
7.336
775,574
-0.12(-1.64%)
Nov 29, 2019
7.442
7.539
7.393
7.458
176,550
-0.05(-0.65%)
Nov 27, 2019
7.474
7.556
7.446
7.507
336,414
+0.05(+0.71%)
Nov 26, 2019
7.527
7.608
7.429
7.454
620,372
-0.10(-1.29%)
Nov 25, 2019
7.413
7.664
7.405
7.551
719,084
+0.19(+2.53%)
Nov 22, 2019
7.478
7.551
7.365
7.365
427,275
-0.08(-1.09%)
Nov 21, 2019
7.688
7.745
7.446
7.446
705,403
-0.23(-3.06%)
Nov 20, 2019
7.624
7.753
7.624
7.680
901,403
+0.00(+0.00%)
Nov 19, 2019
7.624
7.721
7.616
7.680
709,221
+0.07(+0.96%)
Nov 18, 2019
7.591
7.664
7.559
7.608
500,567
+0.02(+0.32%)
Nov 15, 2019
7.648
7.693
7.551
7.583
454,212
-0.02(-0.21%)
Nov 14, 2019
7.543
7.656
7.535
7.599
443,544
+0.06(+0.86%)
Nov 13, 2019
7.527
7.608
7.454
7.535
1,009,658
-0.04(-0.53%)
Nov 12, 2019
7.608
7.672
7.567
7.575
486,368
+0.00(+0.00%)
Nov 11, 2019
7.486
7.599
7.486
7.575
367,485
+0.03(+0.43%)
Nov 08, 2019
7.519
7.593
7.486
7.543
480,159
-0.02(-0.21%)
Nov 07, 2019
7.648
7.705
7.543
7.559
446,472
-0.01(-0.11%)
Nov 06, 2019
7.656
7.705
7.543
7.567
555,812
-0.09(-1.16%)
Nov 05, 2019
7.697
7.777
7.559
7.656
617,300
+0.04(+0.53%)
Nov 04, 2019
7.486
7.688
7.486
7.616
1,068,522
+0.18(+2.39%)
Nov 01, 2019
7.470
7.502
7.332
7.438
1,002,454
+0.03(+0.44%)
Oct 31, 2019
7.260
7.486
7.235
7.405
1,421,363
+0.19(+2.58%)
Oct 30, 2019
7.842
7.858
7.114
7.219
1,691,658
-0.91(-11.24%)
Oct 29, 2019
8.093
8.202
7.988
8.134
1,031,916
+0.00(+0.00%)
Oct 28, 2019
8.134
8.295
8.117
8.134
921,506
+0.02(+0.20%)
Oct 25, 2019
8.117
8.304
8.093
8.117
653,146
+0.00(+0.00%)
Oct 24, 2019
8.166
8.215
8.053
8.117
670,545
-0.05(-0.59%)
Oct 23, 2019
7.964
8.190
7.923
8.166
957,495
+0.19(+2.44%)
Oct 22, 2019
7.996
8.061
7.899
7.972
836,985
-0.06(-0.71%)
Oct 21, 2019
8.004
8.093
7.952
8.028
868,297
+0.11(+1.33%)
Oct 18, 2019
7.891
7.956
7.875
7.923
468,545
+0.04(+0.51%)
Oct 17, 2019
7.802
7.899
7.769
7.883
621,719
+0.12(+1.56%)
Oct 16, 2019
7.697
7.802
7.672
7.761
438,100
+0.03(+0.42%)
Oct 15, 2019
7.802
7.862
7.713
7.729
299,377
-0.07(-0.93%)
Oct 14, 2019
7.850
7.869
7.753
7.802
377,492
-0.09(-1.13%)
Oct 11, 2019
7.915
8.004
7.875
7.891
516,857
+0.10(+1.25%)
Oct 10, 2019
7.786
7.854
7.769
7.794
456,737
+0.03(+0.42%)
Oct 09, 2019
7.737
7.790
7.705
7.761
403,944
+0.08(+1.05%)
Oct 08, 2019
7.656
7.721
7.591
7.680
513,736
-0.07(-0.94%)
Oct 07, 2019
7.761
7.818
7.656
7.753
661,915
-0.08(-1.03%)
Oct 04, 2019
7.640
7.842
7.640
7.834
497,335
+0.17(+2.22%)
Oct 03, 2019
7.697
7.729
7.519
7.664
397,672
-0.10(-1.25%)
Oct 02, 2019
7.761
7.777
7.591
7.761
775,447
-0.06(-0.72%)
Oct 01, 2019
8.020
8.158
7.818
7.818
622,389
-0.17(-2.13%)
Sep 30, 2019
8.028
8.109
7.923
7.988
640,392
-0.04(-0.50%)
Sep 27, 2019
7.980
8.101
7.956
8.028
445,439
+0.08(+1.02%)
Sep 26, 2019
7.964
8.032
7.846
7.947
347,742
-0.04(-0.51%)
Sep 25, 2019
7.818
8.036
7.818
7.988
510,142
+0.19(+2.39%)
Sep 24, 2019
7.907
8.004
7.794
7.802
702,181
-0.11(-1.43%)
Sep 23, 2019
7.794
7.947
7.769
7.915
781,731
+0.12(+1.56%)
Sep 20, 2019
7.826
7.867
7.729
7.794
1,732,455
+0.04(+0.52%)
Sep 19, 2019
7.826
7.842
7.713
7.753
761,390
+0.01(+0.10%)
Sep 18, 2019
7.850
7.875
7.664
7.745
676,532
-0.11(-1.44%)
Sep 17, 2019
7.858
7.915
7.794
7.858
620,858
-0.07(-0.92%)
Sep 16, 2019
8.077
8.077
7.883
7.931
533,206
-0.19(-2.29%)
Sep 13, 2019
8.223
8.274
8.049
8.117
663,401
-0.03(-0.40%)
Sep 12, 2019
8.126
8.190
7.980
8.150
599,975
+0.04(+0.50%)
Sep 11, 2019
8.045
8.109
7.907
8.109
530,591
+0.12(+1.52%)
Sep 10, 2019
7.729
8.085
7.656
7.988
906,223
+0.27(+3.46%)
Sep 09, 2019
7.551
7.721
7.531
7.721
806,121
+0.19(+2.47%)
Sep 06, 2019
7.519
7.583
7.446
7.535
492,763
+0.02(+0.22%)
Sep 05, 2019
7.567
7.652
7.466
7.519
730,751
+0.08(+1.09%)
Sep 04, 2019
7.381
7.514
7.332
7.438
596,058
+0.15(+2.11%)
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.