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
)
3.480
+0.070 (+2.05%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Aug 31, 2016
6.070
6.080
6.020
6.055
33,539
-0.06(-0.90%)
Aug 30, 2016
6.110
6.120
6.070
6.110
51,486
-0.04(-0.65%)
Aug 29, 2016
6.140
6.170
6.110
6.150
100,066
+0.05(+0.82%)
Aug 26, 2016
6.170
6.170
6.050
6.100
39,049
-0.25(-3.94%)
Aug 25, 2016
6.360
6.370
6.310
6.350
32,447
-0.02(-0.31%)
Aug 24, 2016
6.410
6.420
6.370
6.370
26,532
-0.08(-1.24%)
Aug 23, 2016
6.480
6.480
6.410
6.450
24,603
+0.06(+0.95%)
Aug 22, 2016
6.380
6.390
6.330
6.389
22,977
-0.02(-0.33%)
Aug 19, 2016
6.340
6.410
6.340
6.410
19,950
-0.03(-0.47%)
Aug 18, 2016
6.409
6.440
6.400
6.440
20,355
+0.12(+1.90%)
Aug 17, 2016
6.300
6.350
6.300
6.320
13,901
-0.12(-1.86%)
Aug 16, 2016
6.420
6.470
6.420
6.440
44,884
-0.06(-1.00%)
Aug 15, 2016
6.490
6.520
6.475
6.505
60,347
+0.12(+1.80%)
Aug 12, 2016
6.430
6.440
6.360
6.390
60,667
-0.00(-0.08%)
Aug 11, 2016
6.340
6.410
6.340
6.395
93,975
+0.22(+3.56%)
Aug 10, 2016
6.180
6.200
6.150
6.175
48,819
+0.08(+1.23%)
Aug 09, 2016
6.040
6.120
6.040
6.100
51,990
+0.21(+3.57%)
Aug 08, 2016
5.920
5.930
5.890
5.890
26,256
-0.03(-0.42%)
Aug 05, 2016
5.840
5.930
5.840
5.915
37,178
+0.12(+1.98%)
Aug 04, 2016
5.790
5.840
5.780
5.800
252,833
+0.02(+0.35%)
Aug 03, 2016
5.795
5.800
5.770
5.780
32,689
-0.10(-1.70%)
Aug 02, 2016
5.930
5.930
5.830
5.880
55,316
-0.02(-0.34%)
Aug 01, 2016
5.910
5.940
5.900
5.900
39,486
-0.09(-1.58%)
Jul 29, 2016
5.985
6.020
5.980
5.995
20,109
+0.08(+1.44%)
Jul 28, 2016
5.890
5.910
5.860
5.910
27,085
-0.02(-0.34%)
Jul 27, 2016
5.904
5.930
5.840
5.930
37,019
+0.00(+0.00%)
Jul 26, 2016
5.900
5.940
5.890
5.930
64,941
-0.01(-0.17%)
Jul 25, 2016
5.980
5.980
5.930
5.940
37,913
-0.01(-0.17%)
Jul 22, 2016
5.950
5.960
5.920
5.950
53,697
-0.07(-1.16%)
Jul 21, 2016
6.035
6.060
6.000
6.020
62,922
-0.05(-0.82%)
Jul 20, 2016
6.050
6.110
6.020
6.070
44,173
+0.05(+0.91%)
Jul 19, 2016
6.010
6.020
5.980
6.015
97,553
-0.01(-0.24%)
Jul 18, 2016
6.000
6.050
6.000
6.030
74,150
-0.01(-0.25%)
Jul 15, 2016
6.070
6.070
6.010
6.045
19,792
+0.01(+0.17%)
Jul 14, 2016
6.070
6.070
6.010
6.035
30,344
-0.03(-0.49%)
Jul 13, 2016
6.080
6.100
6.040
6.065
113,904
+0.06(+0.92%)
Jul 12, 2016
6.000
6.050
5.990
6.010
132,401
+0.06(+1.01%)
Jul 11, 2016
5.960
6.010
5.950
5.950
36,637
+0.12(+1.97%)
Jul 08, 2016
5.740
5.803
5.835
56,948
+0.09(+1.66%)
Jul 07, 2016
5.780
5.780
5.700
5.740
61,539
-0.04(-0.69%)
Jul 05, 2016
5.835
5.850
5.762
5.780
41,917
-0.13(-2.28%)
Jul 01, 2016
5.915
5.915
5.915
0
+0.13(+2.25%)
Jun 30, 2016
5.720
5.810
5.720
5.785
87,861
+0.04(+0.61%)
Jun 29, 2016
5.690
5.760
5.690
5.750
57,979
+0.10(+1.77%)
Jun 28, 2016
5.580
5.690
5.580
5.650
183,140
+0.18(+3.29%)
Jun 27, 2016
5.545
5.550
5.460
5.470
197,100
-0.23(-4.04%)
Jun 24, 2016
5.790
5.830
5.550
5.700
119,864
-0.52(-8.36%)
Jun 23, 2016
6.230
6.240
6.200
6.220
63,967
+0.20(+3.32%)
Jun 22, 2016
6.103
6.103
6.020
6.020
96,940
+0.01(+0.25%)
Jun 21, 2016
5.957
6.030
5.957
6.005
103,649
-0.04(-0.74%)
Jun 20, 2016
6.050
6.072
6.030
6.050
96,573
+0.20(+3.42%)
Jun 17, 2016
5.780
5.860
5.780
5.850
127,304
+0.12(+2.18%)
Jun 16, 2016
5.730
5.732
5.624
5.725
85,940
-0.15(-2.63%)
Jun 15, 2016
5.850
5.920
5.850
5.880
122,497
+0.09(+1.55%)
Jun 14, 2016
5.770
5.810
5.770
5.790
332,108
-0.05(-0.86%)
Jun 13, 2016
5.820
5.890
5.820
5.840
50,283
-0.04(-0.60%)
Jun 10, 2016
5.970
5.970
5.850
5.875
37,500
-0.25(-4.00%)
Jun 09, 2016
6.120
6.120
6.080
6.120
27,793
-0.12(-1.92%)
Jun 08, 2016
6.240
6.260
6.220
6.240
26,528
-0.01(-0.13%)
Jun 07, 2016
6.260
6.260
6.230
6.248
93,044
+0.04(+0.69%)
Jun 06, 2016
6.194
6.210
6.160
6.205
38,766
+0.04(+0.65%)
Jun 03, 2016
6.130
6.170
6.080
6.165
75,232
+0.17(+2.75%)
Jun 02, 2016
6.020
6.040
5.990
6.000
41,227
-0.02(-0.33%)
Jun 01, 2016
6.015
6.030
5.990
6.020
125,835
-0.08(-1.31%)
May 31, 2016
6.200
6.200
6.050
6.100
40,655
-0.04(-0.65%)
May 27, 2016
6.140
6.140
6.140
0
-0.01(-0.16%)
May 26, 2016
6.153
6.160
6.130
6.150
856,249
+0.08(+1.32%)
May 25, 2016
6.100
6.110
6.070
6.070
26,416
-0.07(-1.22%)
May 24, 2016
6.080
6.170
6.070
6.145
112,756
+0.08(+1.40%)
May 23, 2016
6.050
6.070
6.014
6.060
46,805
-0.07(-1.14%)
May 20, 2016
6.140
6.150
6.120
6.130
39,549
+0.04(+0.66%)
May 19, 2016
6.100
6.110
6.060
6.090
21,285
-0.16(-2.56%)
May 18, 2016
6.280
6.350
6.250
6.250
82,911
-0.01(-0.24%)
May 17, 2016
6.300
6.310
6.250
6.265
53,414
-0.11(-1.65%)
May 16, 2016
6.400
6.400
6.370
6.370
47,824
+0.01(+0.16%)
May 13, 2016
6.330
6.370
6.310
6.360
82,266
-0.01(-0.24%)
May 12, 2016
6.450
6.450
6.330
6.375
42,768
-0.08(-1.32%)
May 11, 2016
6.540
6.555
6.460
6.460
52,164
-0.16(-2.42%)
May 10, 2016
6.610
6.620
6.560
6.620
110,997
-0.01(-0.23%)
May 09, 2016
6.640
6.667
6.620
6.635
15,402
+0.14(+2.23%)
May 06, 2016
6.500
6.500
6.470
6.490
17,027
-0.13(-1.96%)
May 05, 2016
6.580
6.640
6.580
6.620
35,107
-0.01(-0.15%)
May 04, 2016
6.610
6.640
6.590
6.630
41,489
-0.35(-5.01%)
May 03, 2016
7.050
7.050
6.908
6.980
79,741
-0.14(-1.97%)
May 02, 2016
7.130
7.160
7.070
7.120
277,495
+0.08(+1.14%)
Apr 29, 2016
7.050
7.080
7.030
7.040
266,885
-0.08(-1.05%)
Apr 28, 2016
7.030
7.140
7.030
7.115
32,197
-0.13(-1.86%)
Apr 27, 2016
7.240
7.250
7.170
7.250
16,738
-0.02(-0.28%)
Apr 26, 2016
7.250
7.280
7.250
7.270
51,040
+0.02(+0.35%)
Apr 25, 2016
7.245
7.270
7.220
7.245
14,968
-0.06(-0.89%)
Apr 22, 2016
7.340
7.380
7.300
7.310
25,951
-0.07(-0.95%)
Apr 21, 2016
7.410
7.420
7.360
7.380
20,088
-0.08(-1.07%)
Apr 20, 2016
7.410
7.480
7.410
7.460
10,713
-0.02(-0.27%)
Apr 19, 2016
7.430
7.480
7.430
7.480
26,665
+0.21(+2.89%)
Apr 18, 2016
7.210
7.290
7.210
7.270
9,748
+0.08(+1.11%)
Apr 15, 2016
7.240
7.240
7.190
7.190
17,566
+0.07(+0.98%)
Apr 14, 2016
7.140
7.170
7.110
7.120
21,382
-0.08(-1.11%)
Apr 13, 2016
7.220
7.250
7.190
7.200
40,780
+0.07(+0.98%)
Apr 12, 2016
7.080
7.130
7.080
7.130
33,189
+0.09(+1.28%)
Apr 11, 2016
7.040
7.100
7.040
7.040
30,154
+0.01(+0.14%)
Apr 08, 2016
6.935
7.050
6.935
7.030
24,261
+0.23(+3.38%)
Apr 07, 2016
6.830
6.830
6.760
6.800
23,135
-0.04(-0.58%)
Apr 06, 2016
6.800
6.840
6.792
6.840
25,318
+0.37(+5.72%)
Apr 05, 2016
6.480
6.490
6.440
6.470
73,248
-0.14(-2.07%)
Apr 04, 2016
6.580
6.630
6.580
6.607
16,131
+0.06(+0.87%)
Apr 01, 2016
6.500
6.590
6.500
6.550
40,431
-0.05(-0.76%)
Mar 31, 2016
6.640
6.650
6.580
6.600
16,909
-0.04(-0.68%)
Mar 30, 2016
6.620
6.670
6.610
6.645
35,075
+0.13(+2.07%)
Mar 29, 2016
6.410
6.520
6.410
6.510
59,104
+0.12(+1.88%)
Mar 28, 2016
6.395
6.400
6.370
6.390
79,027
+0.01(+0.24%)
Mar 24, 2016
6.375
6.375
6.375
0
-0.08(-1.32%)
Mar 23, 2016
6.500
6.500
6.460
6.460
19,297
-0.07(-1.07%)
Mar 22, 2016
6.470
6.540
6.470
6.530
39,163
+0.02(+0.31%)
Mar 21, 2016
6.540
6.549
6.480
6.510
43,060
-0.11(-1.66%)
Mar 18, 2016
6.570
6.620
6.570
6.620
59,160
-0.09(-1.34%)
Mar 17, 2016
6.650
6.730
6.650
6.710
529,985
-0.04(-0.52%)
Mar 16, 2016
6.660
6.770
6.630
6.745
23,162
-0.05(-0.81%)
Mar 15, 2016
6.770
6.810
6.770
6.800
27,190
-0.20(-2.86%)
Mar 14, 2016
6.925
7.010
6.925
7.000
31,629
+0.07(+1.01%)
Mar 11, 2016
6.851
6.930
6.851
6.930
21,400
+0.18(+2.67%)
Mar 10, 2016
6.820
6.820
6.700
6.750
36,528
-0.10(-1.46%)
Mar 09, 2016
6.800
6.880
6.800
6.850
26,915
+0.09(+1.41%)
Mar 08, 2016
6.740
6.790
6.740
6.755
57,791
-0.08(-1.10%)
Mar 07, 2016
6.770
6.850
6.760
6.830
65,733
+0.05(+0.74%)
Mar 04, 2016
6.775
6.775
6.760
6.780
25,942
+0.14(+2.11%)
Mar 03, 2016
6.510
6.640
6.510
6.640
17,994
+0.12(+1.84%)
Mar 02, 2016
6.490
6.520
6.420
6.520
20,247
-0.01(-0.08%)
Mar 01, 2016
6.500
6.570
6.460
6.525
95,915
+0.10(+1.48%)
Feb 29, 2016
6.410
6.480
6.410
6.430
27,815
-0.07(-1.08%)
Feb 26, 2016
6.456
6.510
6.450
6.500
51,780
+0.03(+0.46%)
Feb 25, 2016
6.430
6.500
6.430
6.470
70,822
+0.09(+1.41%)
Feb 24, 2016
6.410
6.410
6.340
6.380
304,134
-0.16(-2.45%)
Feb 23, 2016
6.610
6.610
6.520
6.540
54,451
-0.14(-2.10%)
Feb 22, 2016
6.695
6.695
6.640
6.680
34,316
-0.01(-0.15%)
Feb 19, 2016
6.605
6.700
6.605
6.690
33,275
+0.00(+0.00%)
Feb 18, 2016
6.710
6.710
6.650
6.690
26,226
+0.03(+0.38%)
Feb 17, 2016
6.605
6.710
6.605
6.665
150,201
+0.20(+3.01%)
Feb 16, 2016
6.430
6.470
6.390
6.470
56,891
+0.11(+1.73%)
Feb 12, 2016
6.360
6.360
6.360
0
+0.04(+0.63%)
Feb 11, 2016
6.310
6.350
6.280
6.320
46,526
-0.07(-1.17%)
Feb 10, 2016
6.340
6.440
6.340
6.395
45,680
+0.16(+2.57%)
Feb 09, 2016
6.160
6.260
6.160
6.235
119,760
+0.07(+1.05%)
Feb 08, 2016
6.200
6.210
6.090
6.170
68,546
-0.16(-2.45%)
Feb 05, 2016
6.380
6.380
6.300
6.325
97,286
-0.00(-0.08%)
Feb 04, 2016
6.280
6.360
6.250
6.330
70,075
-0.03(-0.47%)
Feb 03, 2016
6.390
6.390
6.280
6.360
1,218,663
+0.06(+0.95%)
Feb 02, 2016
6.390
6.390
6.290
6.300
115,806
-0.20(-3.08%)
Feb 01, 2016
6.510
6.510
6.440
6.500
43,183
+0.01(+0.15%)
Jan 29, 2016
6.390
6.490
6.390
6.490
44,526
-0.09(-1.44%)
Jan 28, 2016
6.680
6.680
6.510
6.585
102,703
-0.34(-4.98%)
Jan 27, 2016
6.830
6.950
6.830
6.930
44,675
+0.11(+1.61%)
Jan 26, 2016
6.723
6.840
6.723
6.820
122,576
+0.08(+1.19%)
Jan 25, 2016
6.780
6.800
6.740
6.740
90,304
-0.07(-1.03%)
Jan 22, 2016
6.770
6.835
6.770
6.810
83,386
+0.21(+3.18%)
Jan 21, 2016
6.522
6.620
6.500
6.600
112,638
+0.04(+0.61%)
Jan 20, 2016
6.530
6.580
6.450
6.560
221,167
-0.13(-1.94%)
Jan 19, 2016
6.690
6.720
6.650
6.690
119,271
+0.30(+4.69%)
Jan 15, 2016
6.390
6.390
6.390
0
+0.00(+0.00%)
Jan 14, 2016
6.467
6.480
6.380
6.390
394,686
-0.04(-0.62%)
Jan 13, 2016
6.550
6.561
6.410
6.430
1,883,747
-0.06(-0.92%)
Jan 12, 2016
6.580
6.584
6.430
6.490
146,137
+0.03(+0.39%)
Jan 11, 2016
6.527
6.530
6.420
6.465
79,139
-0.08(-1.15%)
Jan 08, 2016
6.560
6.570
6.490
6.540
50,835
+0.05(+0.77%)
Jan 07, 2016
6.490
6.580
6.460
6.490
148,983
-0.06(-0.92%)
Jan 06, 2016
6.600
6.600
6.520
6.550
52,034
-0.04(-0.61%)
Jan 05, 2016
6.630
6.630
6.560
6.590
116,901
-0.10(-1.51%)
Jan 04, 2016
6.810
6.810
6.660
6.691
137,990
-0.37(-5.29%)
Dec 31, 2015
7.065
7.065
7.065
0
-0.04(-0.63%)
Dec 30, 2015
7.150
7.150
7.083
7.110
67,400
-0.05(-0.70%)
Dec 29, 2015
7.140
7.190
7.120
7.160
103,000
+0.05(+0.70%)
Dec 28, 2015
7.090
7.150
7.070
7.110
85,100
+0.04(+0.57%)
Dec 24, 2015
7.070
7.070
7.070
0
+0.00(+0.07%)
Dec 23, 2015
7.030
7.090
7.010
7.065
108,720
+0.08(+1.22%)
Dec 22, 2015
6.960
7.010
6.960
6.980
256,924
+0.01(+0.14%)
Dec 21, 2015
7.025
7.025
6.940
6.970
128,423
+0.04(+0.65%)
Dec 18, 2015
6.947
6.951
6.900
6.925
197,750
-0.04(-0.50%)
Dec 17, 2015
7.040
7.040
6.950
6.960
120,600
-0.16(-2.25%)
Dec 16, 2015
7.115
7.170
7.040
7.120
88,771
+0.01(+0.14%)
Dec 15, 2015
7.130
7.150
7.090
7.110
244,286
+0.17(+2.45%)
Dec 14, 2015
6.950
6.980
6.900
6.940
96,932
-0.02(-0.36%)
Dec 11, 2015
6.983
7.028
6.940
6.965
83,068
-0.11(-1.49%)
Dec 10, 2015
7.120
7.120
7.040
7.070
56,478
-0.18(-2.48%)
Dec 09, 2015
7.210
7.287
7.173
7.250
149,547
-0.01(-0.14%)
Dec 08, 2015
7.240
7.300
7.240
7.260
81,914
-0.19(-2.55%)
Dec 07, 2015
7.486
7.486
7.430
7.450
33,196
-0.03(-0.40%)
Dec 04, 2015
7.375
7.480
7.362
7.480
62,660
+0.02(+0.27%)
Dec 03, 2015
7.470
7.470
7.410
7.460
58,259
+0.03(+0.40%)
Dec 02, 2015
7.320
7.430
7.320
7.430
29,614
-0.04(-0.47%)
Dec 01, 2015
7.490
7.500
7.430
7.465
55,344
+0.10(+1.43%)
Nov 30, 2015
7.380
7.400
7.340
7.360
65,853
+0.08(+1.17%)
Nov 27, 2015
7.260
7.300
7.240
7.275
89,439
+0.03(+0.34%)
Nov 25, 2015
7.250
7.250
7.250
0
+0.08(+1.12%)
Nov 24, 2015
7.180
7.180
7.110
7.170
70,740
-0.09(-1.24%)
Nov 23, 2015
7.230
7.260
33,453
-0.08(-1.09%)
Nov 20, 2015
7.350
7.390
7.340
7.340
45,552
+0.00(+0.00%)
Nov 19, 2015
7.405
7.410
7.340
7.340
46,662
-0.05(-0.68%)
Nov 18, 2015
7.370
7.390
7.310
7.390
51,591
+0.09(+1.23%)
Nov 17, 2015
7.310
7.330
7.280
7.300
85,400
+0.00(+0.00%)
Nov 16, 2015
7.210
7.310
7.210
7.300
51,225
-0.04(-0.48%)
Nov 13, 2015
7.400
7.400
7.310
7.335
93,091
-0.16(-2.07%)
Nov 12, 2015
7.550
7.560
7.470
7.490
64,303
-0.11(-1.45%)
Nov 11, 2015
7.610
7.620
7.570
7.600
543,034
+0.04(+0.53%)
Nov 10, 2015
7.445
7.570
7.445
7.560
2,042,208
-0.01(-0.13%)
Nov 09, 2015
7.600
7.600
7.530
7.570
61,770
-0.09(-1.17%)
Nov 06, 2015
7.630
7.680
7.600
7.660
38,332
-0.16(-2.05%)
Nov 05, 2015
7.800
7.820
7.780
7.820
39,706
+0.17(+2.22%)
Nov 04, 2015
7.630
7.660
7.620
7.650
37,280
-0.05(-0.65%)
Nov 03, 2015
7.670
7.700
7.640
7.700
84,510
-0.04(-0.52%)
Nov 02, 2015
7.730
7.740
7.700
7.740
30,043
-0.02(-0.26%)
Oct 30, 2015
7.760
7.800
7.720
7.760
32,432
-0.01(-0.13%)
Oct 29, 2015
7.710
7.810
7.690
7.770
80,131
+0.04(+0.58%)
Oct 28, 2015
7.790
7.840
7.700
7.725
23,691
-0.02(-0.19%)
Oct 27, 2015
7.730
7.750
7.720
7.740
21,028
-0.04(-0.51%)
Oct 26, 2015
7.760
7.790
7.730
7.780
33,009
-0.04(-0.51%)
Oct 23, 2015
7.847
7.847
7.760
7.820
22,254
+0.08(+1.03%)
Oct 22, 2015
7.710
7.750
7.700
7.740
25,145
+0.10(+1.24%)
Oct 21, 2015
7.690
7.710
7.640
7.645
67,078
-0.01(-0.13%)
Oct 20, 2015
7.650
7.670
7.620
7.655
141,376
+0.10(+1.26%)
Oct 19, 2015
7.620
7.620
7.540
7.560
25,622
-0.04(-0.46%)
Oct 16, 2015
7.570
7.610
7.550
7.595
31,894
-0.00(-0.07%)
Oct 15, 2015
7.620
7.620
7.530
7.600
43,875
-0.09(-1.17%)
Oct 14, 2015
7.710
7.730
7.670
7.690
36,252
+0.00(+0.00%)
Oct 13, 2015
7.720
7.770
7.690
7.690
31,553
+0.04(+0.52%)
Oct 12, 2015
7.580
7.660
7.580
7.650
28,482
+0.11(+1.46%)
Oct 09, 2015
7.542
7.580
7.510
7.540
40,773
+0.04(+0.53%)
Oct 08, 2015
7.430
7.500
7.410
7.500
29,066
+0.05(+0.67%)
Oct 07, 2015
7.440
7.480
7.420
7.450
66,955
-0.00(-0.07%)
Oct 06, 2015
7.410
7.470
7.400
7.455
88,886
+0.04(+0.61%)
Oct 05, 2015
7.300
7.410
7.300
7.410
52,427
+0.21(+2.92%)
Oct 02, 2015
7.130
7.200
7.130
7.200
59,399
+0.08(+1.19%)
Oct 01, 2015
7.200
7.200
7.050
7.115
38,075
-0.12(-1.59%)
Sep 30, 2015
7.230
7.260
7.180
7.230
87,187
+0.17(+2.41%)
Sep 29, 2015
7.060
7.080
7.030
7.060
201,980
+0.06(+0.86%)
Sep 28, 2015
7.100
7.100
6.980
7.000
41,390
-0.16(-2.23%)
Sep 25, 2015
7.210
7.240
7.160
7.160
47,933
+0.03(+0.42%)
Sep 24, 2015
7.146
7.170
7.040
7.130
55,847
-0.17(-2.33%)
Sep 23, 2015
7.320
7.360
7.290
7.300
123,749
+0.00(+0.00%)
Sep 22, 2015
7.370
7.390
7.270
7.300
41,122
-0.21(-2.80%)
Sep 21, 2015
7.550
7.550
7.470
7.510
26,215
-0.02(-0.27%)
Sep 18, 2015
7.574
7.610
7.510
7.530
34,127
-0.15(-1.95%)
Sep 17, 2015
7.630
7.770
7.620
7.680
48,247
+0.02(+0.26%)
Sep 16, 2015
7.610
7.680
7.610
7.660
30,564
+0.17(+2.34%)
Sep 15, 2015
7.480
7.500
7.460
7.485
37,882
-0.15(-1.96%)
Sep 14, 2015
7.610
7.650
7.580
7.635
18,566
-0.04(-0.59%)
Sep 11, 2015
7.590
7.680
7.570
7.680
42,281
+0.07(+0.92%)
Sep 10, 2015
7.550
7.630
7.550
7.610
44,455
+0.03(+0.33%)
Sep 09, 2015
7.643
7.650
7.550
7.585
44,639
+0.00(+0.07%)
Sep 08, 2015
7.580
7.610
7.530
7.580
58,025
+0.11(+1.47%)
Sep 04, 2015
7.470
7.470
7.470
0
-0.12(-1.65%)
Sep 03, 2015
7.560
7.620
7.543
7.595
41,801
+0.06(+0.86%)
Sep 02, 2015
7.480
7.540
7.450
7.530
38,756
+0.02(+0.27%)
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.