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
Renault S.A.
(OP:
RNLSY
)
11.64
+0.02 (+0.17%)
Streaming Delayed Price
Updated: 3:50 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, 2021
7.360
7.380
7.306
7.370
26,827
+0.11(+1.49%)
Aug 30, 2021
7.350
7.350
7.260
7.262
11,384
-0.04(-0.52%)
Aug 27, 2021
7.205
7.320
7.205
7.300
19,130
+0.10(+1.39%)
Aug 26, 2021
7.286
7.286
7.200
7.200
18,456
-0.13(-1.77%)
Aug 25, 2021
7.370
7.370
7.290
7.330
26,816
+0.00(+0.00%)
Aug 24, 2021
7.340
7.340
7.282
7.330
23,743
+0.09(+1.24%)
Aug 23, 2021
7.240
7.265
7.216
7.240
16,126
+0.00(+0.00%)
Aug 20, 2021
7.144
7.245
7.140
7.240
25,748
-0.09(-1.23%)
Aug 19, 2021
7.355
7.410
7.300
7.330
39,463
-0.13(-1.74%)
Aug 18, 2021
7.435
7.520
7.430
7.460
28,201
-0.09(-1.19%)
Aug 17, 2021
7.590
7.590
7.505
7.550
10,506
-0.20(-2.58%)
Aug 16, 2021
7.680
7.750
7.680
7.750
24,793
-0.13(-1.65%)
Aug 13, 2021
7.845
7.895
7.845
7.880
15,499
-0.03(-0.38%)
Aug 12, 2021
7.890
7.930
7.890
7.910
9,042
-0.02(-0.25%)
Aug 11, 2021
7.860
7.930
7.860
7.930
38,547
+0.09(+1.15%)
Aug 10, 2021
7.770
7.840
7.760
7.840
19,583
-0.00(-0.06%)
Aug 09, 2021
7.835
7.860
7.805
7.845
15,070
-0.17(-2.17%)
Aug 06, 2021
8.050
8.050
8.015
8.019
4,490
-0.00(-0.01%)
Aug 05, 2021
7.982
8.030
7.982
8.020
24,866
+0.14(+1.78%)
Aug 04, 2021
7.825
7.900
7.825
7.880
29,994
+0.24(+3.07%)
Aug 03, 2021
7.628
7.650
7.615
7.645
43,031
-0.05(-0.59%)
Aug 02, 2021
7.840
7.840
7.690
7.690
16,178
+0.13(+1.70%)
Jul 30, 2021
7.600
7.600
7.540
7.561
11,754
-0.23(-2.93%)
Jul 29, 2021
7.848
7.860
7.790
7.790
13,127
+0.05(+0.65%)
Jul 28, 2021
7.690
7.756
7.680
7.740
134,979
+0.33(+4.45%)
Jul 27, 2021
7.365
7.450
7.350
7.410
42,548
+0.01(+0.14%)
Jul 26, 2021
7.430
7.430
7.300
7.400
23,022
+0.10(+1.37%)
Jul 23, 2021
7.360
7.400
7.286
7.300
41,730
+0.07(+0.97%)
Jul 22, 2021
7.280
7.280
7.210
7.230
21,406
-0.16(-2.17%)
Jul 21, 2021
7.355
7.400
7.340
7.390
57,778
+0.33(+4.67%)
Jul 20, 2021
6.900
7.090
6.880
7.060
98,295
+0.10(+1.44%)
Jul 19, 2021
6.870
6.990
6.830
6.960
112,254
-0.34(-4.66%)
Jul 16, 2021
7.260
7.300
7.230
7.300
39,370
-0.04(-0.54%)
Jul 15, 2021
7.290
7.355
7.290
7.340
60,860
-0.18(-2.39%)
Jul 14, 2021
7.613
7.613
7.506
7.520
9,949
-0.06(-0.79%)
Jul 13, 2021
7.720
7.720
7.570
7.580
40,701
-0.21(-2.70%)
Jul 12, 2021
7.695
7.807
7.695
7.790
23,093
-0.12(-1.52%)
Jul 09, 2021
7.915
7.920
7.900
7.910
17,609
+0.24(+3.13%)
Jul 08, 2021
7.630
7.720
7.610
7.670
39,233
-0.13(-1.67%)
Jul 07, 2021
7.770
7.830
7.750
7.800
36,819
-0.10(-1.27%)
Jul 06, 2021
8.130
8.130
7.890
7.900
196,601
-0.49(-5.84%)
Jul 02, 2021
8.370
8.400
8.355
8.390
32,225
+0.02(+0.24%)
Jul 01, 2021
8.270
8.400
8.230
8.370
15,792
+0.30(+3.72%)
Jun 30, 2021
8.060
8.100
8.020
8.070
17,410
-0.19(-2.30%)
Jun 29, 2021
8.380
8.380
8.255
8.260
10,196
+0.01(+0.12%)
Jun 28, 2021
8.374
8.374
8.230
8.250
6,950
-0.14(-1.67%)
Jun 25, 2021
8.261
8.390
8.261
8.390
7,730
-0.00(-0.00%)
Jun 24, 2021
8.430
8.430
8.380
8.390
11,054
+0.05(+0.60%)
Jun 23, 2021
8.376
8.390
8.340
8.340
13,920
+0.02(+0.24%)
Jun 22, 2021
8.260
8.340
8.250
8.320
22,940
-0.19(-2.23%)
Jun 21, 2021
8.420
8.540
8.420
8.510
16,282
+0.19(+2.28%)
Jun 18, 2021
8.249
8.350
8.240
8.320
20,278
-0.38(-4.42%)
Jun 17, 2021
8.880
8.880
8.660
8.705
6,893
-0.02(-0.17%)
Jun 16, 2021
8.750
8.835
8.720
8.720
14,026
-0.01(-0.11%)
Jun 15, 2021
8.640
8.770
8.640
8.730
42,551
-0.16(-1.80%)
Jun 14, 2021
8.830
8.890
8.830
8.890
18,791
-0.01(-0.17%)
Jun 11, 2021
8.760
8.905
8.760
8.905
21,809
+0.56(+6.71%)
Jun 10, 2021
8.465
8.465
8.335
8.345
16,868
-0.02(-0.30%)
Jun 09, 2021
8.360
8.380
8.315
8.370
16,548
-0.04(-0.48%)
Jun 08, 2021
8.290
8.410
8.285
8.410
29,976
+0.04(+0.43%)
Jun 07, 2021
8.370
8.400
8.340
8.374
14,232
+0.09(+1.14%)
Jun 04, 2021
8.310
8.310
8.245
8.280
12,720
-0.12(-1.43%)
Jun 03, 2021
8.375
8.425
8.370
8.400
13,642
+0.04(+0.48%)
Jun 02, 2021
8.280
8.400
8.280
8.360
16,594
+0.08(+1.03%)
Jun 01, 2021
8.335
8.345
8.250
8.275
5,453
+0.01(+0.06%)
May 28, 2021
8.310
8.310
8.252
8.270
5,663
-0.02(-0.24%)
May 27, 2021
8.240
8.310
8.240
8.290
19,282
+0.20(+2.54%)
May 26, 2021
8.040
8.090
8.040
8.085
8,805
+0.05(+0.56%)
May 25, 2021
8.095
8.120
8.030
8.040
53,980
+0.02(+0.25%)
May 24, 2021
7.950
8.050
7.950
8.020
43,650
+0.14(+1.84%)
May 21, 2021
7.870
7.950
7.860
7.875
23,905
+0.01(+0.19%)
May 20, 2021
7.810
7.930
7.810
7.860
18,182
+0.00(+0.00%)
May 19, 2021
7.780
7.877
7.745
7.860
28,631
-0.32(-3.85%)
May 18, 2021
8.105
8.190
8.100
8.175
6,759
+0.03(+0.31%)
May 17, 2021
8.145
8.170
8.110
8.150
17,329
+0.05(+0.62%)
May 14, 2021
8.010
8.120
8.010
8.100
28,124
+0.30(+3.85%)
May 13, 2021
7.800
7.840
7.720
7.800
103,047
+0.04(+0.52%)
May 12, 2021
7.810
7.870
7.760
7.760
22,346
-0.18(-2.27%)
May 11, 2021
7.970
8.060
7.940
7.940
16,203
-0.53(-6.26%)
May 10, 2021
8.535
8.580
8.460
8.470
13,752
+0.21(+2.54%)
May 07, 2021
8.250
8.290
8.240
8.260
4,207
-0.03(-0.36%)
May 06, 2021
8.250
8.290
8.180
8.290
35,215
+0.07(+0.85%)
May 05, 2021
8.080
8.240
8.080
8.220
14,082
+0.22(+2.75%)
May 04, 2021
8.100
8.100
7.950
8.000
13,057
-0.20(-2.44%)
May 03, 2021
8.180
8.200
8.155
8.200
39,540
+0.21(+2.63%)
Apr 30, 2021
8.080
8.080
7.970
7.990
33,600
-0.16(-1.96%)
Apr 29, 2021
8.190
8.190
8.050
8.150
35,019
-0.27(-3.21%)
Apr 28, 2021
8.455
8.476
8.420
8.420
30,723
+0.13(+1.57%)
Apr 27, 2021
8.160
8.310
8.160
8.290
27,942
+0.08(+0.97%)
Apr 26, 2021
8.000
8.250
8.000
8.210
27,775
+0.11(+1.40%)
Apr 23, 2021
7.960
8.129
7.960
8.097
27,300
+0.03(+0.33%)
Apr 22, 2021
8.130
8.180
8.040
8.070
23,410
-0.20(-2.42%)
Apr 21, 2021
8.030
8.320
8.030
8.270
30,041
-0.01(-0.12%)
Apr 20, 2021
8.400
8.400
8.230
8.280
18,656
-0.34(-4.00%)
Apr 19, 2021
8.640
8.650
8.605
8.625
74,759
-0.03(-0.29%)
Apr 16, 2021
8.600
8.660
8.600
8.650
15,600
+0.25(+2.98%)
Apr 15, 2021
8.435
8.490
8.400
8.400
15,977
-0.03(-0.36%)
Apr 14, 2021
8.390
8.488
8.390
8.430
14,830
+0.06(+0.72%)
Apr 13, 2021
8.340
8.370
8.250
8.370
34,823
-0.09(-1.07%)
Apr 12, 2021
8.540
8.540
8.440
8.460
27,572
-0.06(-0.70%)
Apr 09, 2021
8.475
8.520
8.430
8.520
29,600
-0.08(-0.93%)
Apr 08, 2021
8.543
8.630
8.530
8.600
18,492
-0.33(-3.70%)
Apr 07, 2021
8.908
8.930
8.900
8.930
10,678
-0.05(-0.56%)
Apr 06, 2021
9.135
9.135
8.961
8.980
19,515
-0.16(-1.75%)
Apr 05, 2021
9.295
9.340
9.000
9.140
38,895
+0.17(+1.90%)
Apr 01, 2021
8.810
8.970
8.810
8.970
24,400
+0.34(+3.92%)
Mar 31, 2021
8.625
8.660
8.610
8.632
17,073
-0.15(-1.69%)
Mar 30, 2021
8.666
8.780
8.666
8.780
9,435
+0.24(+2.81%)
Mar 29, 2021
8.500
8.570
8.495
8.540
20,371
-0.04(-0.47%)
Mar 26, 2021
8.510
8.580
8.500
8.580
16,200
-0.04(-0.52%)
Mar 25, 2021
8.490
8.640
8.430
8.625
40,485
-0.01(-0.06%)
Mar 24, 2021
8.600
8.700
8.600
8.630
27,484
+0.00(+0.00%)
Mar 23, 2021
8.730
8.840
8.630
8.630
13,660
-0.43(-4.80%)
Mar 22, 2021
9.110
9.125
9.020
9.065
11,750
-0.13(-1.47%)
Mar 19, 2021
9.155
9.270
9.140
9.200
10,700
-0.19(-2.02%)
Mar 18, 2021
9.600
9.600
9.360
9.390
35,602
-0.10(-1.05%)
Mar 17, 2021
9.350
9.510
9.300
9.490
29,427
+0.42(+4.63%)
Mar 16, 2021
9.300
9.300
9.060
9.070
743,291
-0.22(-2.37%)
Mar 15, 2021
9.530
9.530
9.240
9.290
15,440
-0.23(-2.36%)
Mar 12, 2021
9.500
9.515
9.415
9.515
44,800
+0.10(+1.01%)
Mar 11, 2021
9.590
9.590
9.400
9.420
35,132
-0.35(-3.58%)
Mar 10, 2021
9.680
9.770
9.605
9.770
20,999
+0.11(+1.14%)
Mar 09, 2021
9.550
9.690
9.450
9.660
20,725
+0.28(+2.99%)
Mar 08, 2021
9.440
9.490
9.380
9.380
37,185
+0.06(+0.64%)
Mar 05, 2021
9.270
9.320
9.150
9.320
45,200
+0.15(+1.64%)
Mar 04, 2021
9.280
9.420
9.100
9.170
19,870
-0.20(-2.13%)
Mar 03, 2021
9.430
9.490
9.370
9.370
15,191
+0.39(+4.34%)
Mar 02, 2021
8.990
9.036
8.960
8.980
19,722
-0.03(-0.33%)
Mar 01, 2021
9.010
9.060
8.960
9.010
13,531
+0.11(+1.24%)
Feb 26, 2021
8.960
9.000
8.900
8.900
47,500
+0.00(+0.00%)
Feb 25, 2021
9.060
9.190
8.890
8.900
14,834
-0.08(-0.89%)
Feb 24, 2021
8.930
8.990
8.885
8.980
13,050
+0.09(+1.01%)
Feb 23, 2021
8.980
8.980
8.810
8.890
35,775
+0.02(+0.23%)
Feb 22, 2021
8.850
8.990
8.846
8.870
20,605
-0.28(-3.06%)
Feb 19, 2021
9.080
9.210
8.990
9.150
29,500
-0.47(-4.88%)
Feb 18, 2021
9.525
9.620
9.470
9.620
22,098
+0.09(+0.94%)
Feb 17, 2021
9.480
9.530
9.370
9.530
27,190
-0.08(-0.83%)
Feb 16, 2021
9.500
9.640
9.430
9.610
34,227
+0.11(+1.16%)
Feb 12, 2021
9.620
9.620
9.452
9.500
25,200
-0.02(-0.21%)
Feb 11, 2021
9.660
9.660
9.450
9.520
38,996
+0.06(+0.63%)
Feb 10, 2021
9.770
9.770
9.430
9.460
138,563
-0.14(-1.46%)
Feb 09, 2021
9.435
9.600
9.390
9.600
18,327
-0.12(-1.23%)
Feb 08, 2021
9.840
9.840
9.680
9.720
23,974
+0.04(+0.47%)
Feb 05, 2021
9.550
9.725
9.550
9.675
32,800
+0.54(+5.97%)
Feb 04, 2021
9.120
9.160
9.110
9.130
58,543
+0.09(+1.00%)
Feb 03, 2021
8.810
9.060
8.810
9.040
26,790
+0.37(+4.27%)
Feb 02, 2021
8.635
8.670
8.570
8.670
36,503
+0.20(+2.36%)
Feb 01, 2021
8.560
8.560
8.380
8.470
24,373
-0.03(-0.35%)
Jan 29, 2021
8.530
8.630
8.430
8.500
37,600
+0.00(+0.00%)
Jan 28, 2021
8.550
8.640
8.500
8.500
80,343
+0.34(+4.17%)
Jan 27, 2021
8.150
8.270
8.010
8.160
34,419
-0.07(-0.85%)
Jan 26, 2021
8.260
8.290
8.220
8.230
30,978
+0.24(+2.97%)
Jan 25, 2021
8.030
8.050
7.920
7.992
22,442
-0.35(-4.21%)
Jan 22, 2021
8.440
8.440
8.312
8.344
81,400
-0.22(-2.52%)
Jan 21, 2021
8.590
8.590
8.470
8.560
25,500
+0.17(+2.03%)
Jan 20, 2021
8.425
8.425
8.340
8.390
16,622
+0.10(+1.22%)
Jan 19, 2021
8.260
8.360
8.200
8.289
63,511
+0.14(+1.70%)
Jan 15, 2021
8.250
8.250
7.970
8.150
59,200
-0.39(-4.62%)
Jan 14, 2021
8.650
8.690
8.530
8.545
36,498
-0.14(-1.67%)
Jan 13, 2021
8.830
8.830
8.640
8.690
73,574
-0.28(-3.07%)
Jan 12, 2021
8.940
9.030
8.870
8.965
60,835
+0.18(+1.99%)
Jan 11, 2021
8.552
8.800
8.450
8.790
40,459
-0.32(-3.51%)
Jan 08, 2021
9.000
9.370
8.885
9.110
82,100
-0.22(-2.36%)
Jan 07, 2021
9.380
9.380
9.250
9.330
54,668
+0.36(+4.01%)
Jan 06, 2021
9.015
9.030
8.902
8.970
9,967
-0.02(-0.22%)
Jan 05, 2021
8.900
9.020
8.820
8.990
78,354
+0.30(+3.45%)
Jan 04, 2021
9.010
9.010
8.590
8.690
55,743
-0.04(-0.46%)
Dec 31, 2020
8.730
8.730
8.730
26,690
+0.02(+0.23%)
Dec 30, 2020
8.840
8.850
8.710
8.710
26,690
-0.09(-1.02%)
Dec 29, 2020
8.770
8.852
8.750
8.800
17,828
+0.02(+0.23%)
Dec 28, 2020
8.850
8.865
8.745
8.780
24,594
-0.08(-0.90%)
Dec 24, 2020
8.890
8.890
8.840
8.860
10,600
-0.03(-0.34%)
Dec 23, 2020
8.812
8.930
8.812
8.890
31,646
+0.24(+2.77%)
Dec 22, 2020
8.730
8.730
8.640
8.650
33,440
+0.02(+0.28%)
Dec 21, 2020
8.432
8.690
8.410
8.626
43,429
-0.22(-2.53%)
Dec 18, 2020
8.865
8.875
8.750
8.850
36,400
-0.15(-1.67%)
Dec 17, 2020
9.060
9.060
8.857
9.000
19,619
+0.10(+1.12%)
Dec 16, 2020
8.955
8.970
8.840
8.900
21,299
-0.03(-0.35%)
Dec 15, 2020
8.800
8.950
8.775
8.931
109,020
+0.33(+3.85%)
Dec 14, 2020
8.760
8.760
8.570
8.600
47,096
+0.16(+1.90%)
Dec 11, 2020
8.600
8.600
8.400
8.440
62,900
-0.33(-3.71%)
Dec 10, 2020
8.660
8.770
8.595
8.765
25,297
-0.01(-0.17%)
Dec 09, 2020
8.820
8.940
8.700
8.780
71,333
+0.28(+3.29%)
Dec 08, 2020
8.590
8.590
8.430
8.500
49,173
-0.09(-1.05%)
Dec 07, 2020
8.540
8.620
8.510
8.590
22,029
-0.05(-0.58%)
Dec 04, 2020
8.640
8.680
8.580
8.640
84,900
+0.30(+3.60%)
Dec 03, 2020
8.338
8.470
8.310
8.340
64,682
-0.02(-0.24%)
Dec 02, 2020
8.220
8.380
8.220
8.360
144,431
+0.17(+2.07%)
Dec 01, 2020
8.095
8.220
8.095
8.190
141,457
+0.29(+3.67%)
Nov 30, 2020
8.100
8.120
7.900
7.900
44,403
-0.19(-2.35%)
Nov 27, 2020
8.200
8.200
8.070
8.090
11,300
-0.09(-1.10%)
Nov 25, 2020
8.047
8.180
8.022
8.180
126,400
+0.05(+0.62%)
Nov 24, 2020
8.010
8.176
7.920
8.130
183,287
+0.54(+7.11%)
Nov 23, 2020
7.600
7.635
7.520
7.590
23,342
+0.35(+4.83%)
Nov 20, 2020
7.197
7.310
7.197
7.240
24,900
-0.15(-2.03%)
Nov 19, 2020
7.310
7.390
7.310
7.390
26,815
+0.10(+1.37%)
Nov 18, 2020
7.300
7.410
7.270
7.290
46,983
+0.23(+3.26%)
Nov 17, 2020
7.033
7.090
6.960
7.060
116,488
+0.08(+1.15%)
Nov 16, 2020
7.112
7.112
6.960
6.980
181,190
+0.14(+2.05%)
Nov 13, 2020
6.720
6.860
6.720
6.840
20,300
+0.48(+7.55%)
Nov 12, 2020
6.370
6.440
6.330
6.360
38,653
+0.03(+0.47%)
Nov 11, 2020
6.395
6.395
6.310
6.330
24,990
-0.17(-2.62%)
Nov 10, 2020
6.490
6.560
6.440
6.500
676,802
+0.49(+8.15%)
Nov 09, 2020
6.070
6.160
6.010
6.010
110,989
+0.66(+12.34%)
Nov 06, 2020
5.460
5.460
5.340
5.350
34,000
-0.11(-1.92%)
Nov 05, 2020
5.470
5.495
5.440
5.455
44,974
+0.21(+3.90%)
Nov 04, 2020
5.300
5.330
5.250
5.250
47,050
-0.11(-2.05%)
Nov 03, 2020
5.240
5.360
5.240
5.360
108,936
+0.42(+8.50%)
Nov 02, 2020
4.950
4.960
4.900
4.940
24,271
+0.02(+0.37%)
Oct 30, 2020
4.880
4.930
4.840
4.922
42,800
+0.00(+0.04%)
Oct 29, 2020
4.810
4.940
4.790
4.920
61,994
+0.05(+1.03%)
Oct 28, 2020
4.910
4.960
4.820
4.870
74,830
-0.43(-8.11%)
Oct 27, 2020
5.350
5.370
5.280
5.300
40,599
-0.32(-5.69%)
Oct 26, 2020
5.770
5.775
5.620
5.620
12,384
-0.21(-3.60%)
Oct 23, 2020
5.889
5.889
5.730
5.830
78,500
-0.04(-0.60%)
Oct 22, 2020
5.710
5.875
5.710
5.865
25,829
+0.13(+2.36%)
Oct 21, 2020
5.820
5.850
5.700
5.730
65,624
+0.06(+0.97%)
Oct 20, 2020
5.615
5.710
5.615
5.675
39,816
+0.26(+4.90%)
Oct 19, 2020
5.520
5.580
5.410
5.410
43,221
-0.11(-1.99%)
Oct 16, 2020
5.550
5.630
5.510
5.520
40,400
+0.20(+3.76%)
Oct 15, 2020
5.250
5.320
5.160
5.320
26,286
-0.04(-0.75%)
Oct 14, 2020
5.340
5.390
5.340
5.360
26,065
+0.17(+3.18%)
Oct 13, 2020
5.210
5.220
5.180
5.195
50,254
-0.17(-3.26%)
Oct 12, 2020
5.340
5.390
5.340
5.370
17,206
+0.05(+0.94%)
Oct 09, 2020
5.375
5.375
5.280
5.320
10,400
-0.18(-3.27%)
Oct 08, 2020
5.515
5.520
5.480
5.500
58,276
+0.04(+0.64%)
Oct 07, 2020
5.335
5.470
5.335
5.465
52,468
+0.21(+4.10%)
Oct 06, 2020
5.270
5.370
5.250
5.250
47,197
+0.17(+3.35%)
Oct 05, 2020
5.030
5.130
5.030
5.080
42,612
+0.17(+3.46%)
Oct 02, 2020
4.900
4.940
4.870
4.910
70,100
-0.00(-0.10%)
Oct 01, 2020
5.030
5.030
4.900
4.915
65,299
-0.21(-4.19%)
Sep 30, 2020
5.174
5.210
5.110
5.130
74,570
-0.03(-0.58%)
Sep 29, 2020
5.190
5.190
5.120
5.160
43,657
-0.15(-2.82%)
Sep 28, 2020
5.325
5.350
5.310
5.310
51,099
+0.31(+6.31%)
Sep 25, 2020
4.980
5.010
4.945
4.995
19,500
-0.10(-1.92%)
Sep 24, 2020
5.100
5.160
5.050
5.093
37,009
+0.05(+1.03%)
Sep 23, 2020
5.160
5.160
5.040
5.041
66,455
+0.01(+0.22%)
Sep 22, 2020
4.990
5.030
4.950
5.030
36,933
+0.11(+2.24%)
Sep 21, 2020
5.050
5.060
4.850
4.920
35,813
-0.38(-7.17%)
Sep 18, 2020
5.390
5.390
5.260
5.300
121,500
-0.21(-3.86%)
Sep 17, 2020
5.470
5.530
5.470
5.513
37,711
+0.02(+0.42%)
Sep 16, 2020
5.470
5.540
5.440
5.490
27,690
-0.15(-2.66%)
Sep 15, 2020
5.910
5.910
5.600
5.640
16,990
-0.16(-2.80%)
Sep 14, 2020
5.850
5.900
5.750
5.803
23,285
+0.09(+1.53%)
Sep 11, 2020
5.710
5.747
5.670
5.715
9,200
-0.05(-0.95%)
Sep 10, 2020
5.900
5.970
5.730
5.770
44,678
-0.16(-2.70%)
Sep 09, 2020
5.920
5.960
5.910
5.930
10,405
+0.06(+1.02%)
Sep 08, 2020
5.790
5.930
5.790
5.870
25,097
+0.06(+1.03%)
Sep 04, 2020
5.865
5.865
5.720
5.810
33,100
+0.35(+6.41%)
Sep 03, 2020
5.720
5.720
5.410
5.460
43,447
+0.12(+2.25%)
Sep 02, 2020
5.340
5.380
5.300
5.340
162,834
-0.06(-1.06%)
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.