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
Rolls Royce Grp ADR
(OP:
RYCEY
)
5.870
+0.130 (+2.26%)
Streaming Delayed Price
Updated: 12:29 PM EDT, Jun 10, 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
3.315
3.340
3.200
3.220
252,281
+0.00(+0.00%)
Aug 28, 2020
3.280
3.280
3.210
3.220
276,000
-0.09(-2.72%)
Aug 27, 2020
3.180
3.450
3.130
3.310
348,885
-0.07(-2.07%)
Aug 26, 2020
3.380
3.380
3.310
3.380
261,924
-0.03(-0.88%)
Aug 25, 2020
3.460
3.470
3.360
3.410
245,971
-0.02(-0.58%)
Aug 24, 2020
3.410
3.450
3.340
3.430
211,558
+0.04(+1.18%)
Aug 21, 2020
3.390
3.400
3.280
3.390
148,000
+0.01(+0.15%)
Aug 20, 2020
3.360
3.400
3.320
3.385
320,769
-0.03(-0.88%)
Aug 19, 2020
3.370
3.480
3.370
3.415
229,348
+0.06(+1.64%)
Aug 18, 2020
3.390
3.430
3.360
3.360
276,125
-0.01(-0.30%)
Aug 17, 2020
3.420
3.430
3.360
3.370
136,766
-0.01(-0.30%)
Aug 14, 2020
3.380
3.410
3.350
3.380
152,700
-0.10(-2.88%)
Aug 13, 2020
3.545
3.550
3.470
3.480
196,820
-0.06(-1.69%)
Aug 12, 2020
3.620
3.650
3.530
3.540
281,314
-0.02(-0.56%)
Aug 11, 2020
3.590
3.620
3.530
3.560
657,949
+0.05(+1.42%)
Aug 10, 2020
3.430
3.510
3.390
3.510
391,800
+0.19(+5.72%)
Aug 07, 2020
3.270
3.340
3.255
3.320
416,900
-0.06(-1.63%)
Aug 06, 2020
3.340
3.400
3.330
3.375
425,663
-0.06(-1.75%)
Aug 05, 2020
3.370
3.460
3.335
3.435
445,523
+0.17(+5.05%)
Aug 04, 2020
3.180
3.270
3.160
3.270
818,980
+0.21(+6.86%)
Aug 03, 2020
2.900
3.060
2.860
3.060
1,293,310
+0.00(+0.00%)
Jul 31, 2020
3.210
3.214
3.040
3.060
517,300
-0.20(-6.13%)
Jul 30, 2020
3.180
3.280
3.140
3.260
312,135
-0.08(-2.39%)
Jul 29, 2020
3.460
3.460
3.310
3.340
433,481
-0.09(-2.63%)
Jul 28, 2020
3.360
3.480
3.350
3.430
357,498
+0.02(+0.59%)
Jul 27, 2020
3.380
3.410
3.320
3.410
404,732
-0.06(-1.73%)
Jul 24, 2020
3.310
3.500
3.310
3.470
328,300
+0.00(+0.01%)
Jul 23, 2020
3.607
3.610
3.440
3.470
232,378
-0.17(-4.68%)
Jul 22, 2020
3.570
3.710
3.530
3.640
123,046
-0.00(-0.03%)
Jul 21, 2020
3.570
3.680
3.570
3.641
724,985
+0.22(+6.46%)
Jul 20, 2020
3.390
3.430
3.330
3.420
401,817
+0.06(+1.79%)
Jul 17, 2020
3.310
3.480
3.310
3.360
172,000
-0.06(-1.75%)
Jul 16, 2020
3.460
3.460
3.350
3.420
412,706
-0.05(-1.44%)
Jul 15, 2020
3.425
3.490
3.425
3.470
520,442
+0.17(+5.02%)
Jul 14, 2020
3.280
3.310
3.230
3.304
753,033
-0.08(-2.39%)
Jul 13, 2020
3.410
3.460
3.375
3.385
2,682,306
-0.03(-0.73%)
Jul 10, 2020
3.320
3.430
3.300
3.410
411,800
+0.08(+2.40%)
Jul 09, 2020
3.410
3.420
3.280
3.330
1,318,745
-0.37(-10.00%)
Jul 08, 2020
3.590
3.700
3.570
3.700
568,794
+0.19(+5.41%)
Jul 07, 2020
3.510
3.560
3.490
3.510
1,031,208
-0.16(-4.36%)
Jul 06, 2020
3.530
3.670
3.490
3.670
1,172,407
+0.02(+0.55%)
Jul 02, 2020
3.680
3.710
3.580
3.650
258,500
+0.08(+2.24%)
Jul 01, 2020
3.480
3.635
3.450
3.570
192,005
+0.01(+0.28%)
Jun 30, 2020
3.560
3.570
3.520
3.560
516,860
-0.05(-1.39%)
Jun 29, 2020
3.590
3.630
3.530
3.610
356,217
+0.05(+1.40%)
Jun 26, 2020
3.680
3.680
3.500
3.560
2,723,400
-0.17(-4.56%)
Jun 25, 2020
3.650
3.800
3.620
3.730
238,687
-0.01(-0.27%)
Jun 24, 2020
3.875
3.890
3.710
3.740
452,070
-0.22(-5.56%)
Jun 23, 2020
4.090
4.090
3.960
3.960
257,544
-0.09(-2.22%)
Jun 22, 2020
4.030
4.060
3.970
4.050
441,745
-0.04(-0.98%)
Jun 19, 2020
4.200
4.200
4.080
4.090
151,600
-0.08(-1.92%)
Jun 18, 2020
4.010
4.170
4.005
4.170
214,003
-0.04(-0.95%)
Jun 17, 2020
4.245
4.280
4.050
4.210
176,407
+0.00(+0.00%)
Jun 16, 2020
4.430
4.440
4.160
4.210
504,951
+0.04(+0.96%)
Jun 15, 2020
3.920
4.190
3.880
4.170
355,529
+0.03(+0.72%)
Jun 12, 2020
4.250
4.280
4.000
4.140
364,500
+0.16(+4.02%)
Jun 11, 2020
4.100
4.220
3.960
3.980
745,029
-0.51(-11.36%)
Jun 10, 2020
4.490
4.570
4.390
4.490
594,839
-0.22(-4.67%)
Jun 09, 2020
4.710
4.810
4.650
4.710
3,818,814
-0.44(-8.54%)
Jun 08, 2020
5.130
5.220
5.040
5.150
1,120,686
+0.69(+15.47%)
Jun 05, 2020
4.450
4.530
4.400
4.460
694,200
+0.41(+10.12%)
Jun 04, 2020
4.060
4.150
3.990
4.050
607,337
-0.08(-1.94%)
Jun 03, 2020
4.090
4.200
4.080
4.130
698,808
+0.36(+9.55%)
Jun 02, 2020
3.750
3.790
3.710
3.770
927,209
+0.14(+3.86%)
Jun 01, 2020
3.520
3.630
3.460
3.630
551,026
+0.15(+4.31%)
May 29, 2020
3.450
3.530
3.400
3.480
1,772,100
-0.47(-11.90%)
May 28, 2020
3.900
4.040
3.870
3.950
3,153,192
-0.17(-4.13%)
May 27, 2020
4.300
4.320
4.070
4.120
904,289
+0.25(+6.46%)
May 26, 2020
3.840
3.890
3.800
3.870
1,000,313
+0.44(+12.83%)
May 22, 2020
3.460
3.500
3.360
3.430
259,600
-0.04(-1.15%)
May 21, 2020
3.530
3.610
3.400
3.470
622,406
+0.13(+3.89%)
May 20, 2020
3.450
3.470
3.310
3.340
903,919
+0.10(+3.09%)
May 19, 2020
3.250
3.390
3.180
3.240
912,435
-0.08(-2.41%)
May 18, 2020
3.150
3.330
3.150
3.320
1,087,661
+0.32(+10.67%)
May 15, 2020
3.030
3.030
2.990
3.000
467,700
-0.01(-0.33%)
May 14, 2020
2.990
3.100
2.850
3.010
524,285
-0.11(-3.53%)
May 13, 2020
3.210
3.250
3.080
3.120
815,933
-0.26(-7.75%)
May 12, 2020
3.420
3.440
3.370
3.382
1,123,124
-0.09(-2.54%)
May 11, 2020
3.420
3.490
3.400
3.470
423,763
-0.11(-3.07%)
May 08, 2020
3.530
3.590
3.490
3.580
365,800
+0.08(+2.29%)
May 07, 2020
3.480
3.540
3.450
3.500
739,281
-0.09(-2.51%)
May 06, 2020
3.680
3.695
3.560
3.590
316,868
-0.10(-2.71%)
May 05, 2020
3.760
3.780
3.630
3.690
334,348
+0.04(+1.10%)
May 04, 2020
3.520
3.650
3.505
3.650
961,017
-0.23(-5.93%)
May 01, 2020
4.040
4.090
3.880
3.880
284,200
-0.22(-5.37%)
Apr 30, 2020
4.090
4.205
4.020
4.100
941,342
-0.31(-7.03%)
Apr 29, 2020
4.300
4.410
4.250
4.410
615,345
+0.49(+12.50%)
Apr 28, 2020
3.905
3.980
3.880
3.920
737,162
+0.12(+3.16%)
Apr 27, 2020
3.780
3.830
3.750
3.800
446,917
-0.02(-0.52%)
Apr 24, 2020
3.800
3.820
3.740
3.820
321,400
+0.01(+0.39%)
Apr 23, 2020
3.840
3.920
3.790
3.805
876,261
-0.00(-0.13%)
Apr 22, 2020
3.850
3.850
3.780
3.810
475,230
+0.04(+1.20%)
Apr 21, 2020
3.770
3.830
3.740
3.765
521,202
-0.23(-5.64%)
Apr 20, 2020
4.010
4.090
3.980
3.990
475,448
-0.15(-3.62%)
Apr 17, 2020
4.150
4.150
4.040
4.140
426,900
+0.32(+8.38%)
Apr 16, 2020
3.885
3.900
3.780
3.820
681,949
-0.04(-1.04%)
Apr 15, 2020
3.920
3.930
3.820
3.860
457,173
-0.33(-7.88%)
Apr 14, 2020
4.100
4.250
4.100
4.190
1,658,869
+0.00(+0.00%)
Apr 13, 2020
4.280
4.280
4.190
4.190
637,179
-0.06(-1.41%)
Apr 09, 2020
4.230
4.370
4.200
4.250
2,657,700
+0.25(+6.25%)
Apr 08, 2020
4.030
4.060
3.870
4.000
10,670,434
-0.04(-0.99%)
Apr 07, 2020
4.330
4.370
4.020
4.040
3,106,380
+0.38(+10.38%)
Apr 06, 2020
3.640
3.680
3.520
3.660
8,452,739
+0.56(+18.06%)
Apr 03, 2020
3.250
3.250
3.040
3.100
4,472,100
-0.40(-11.43%)
Apr 02, 2020
3.420
3.610
3.260
3.500
772,630
-0.20(-5.41%)
Apr 01, 2020
3.850
3.860
3.690
3.700
691,177
-0.52(-12.32%)
Mar 31, 2020
4.300
4.350
4.170
4.220
787,617
+0.13(+3.18%)
Mar 30, 2020
4.080
4.180
3.900
4.090
1,350,029
-0.48(-10.50%)
Mar 27, 2020
4.595
4.780
4.470
4.570
468,400
-0.43(-8.60%)
Mar 26, 2020
4.780
5.050
4.780
5.000
925,455
+0.26(+5.49%)
Mar 25, 2020
4.475
4.800
4.460
4.740
459,732
+0.57(+13.67%)
Mar 24, 2020
4.150
4.280
4.020
4.170
811,967
+0.21(+5.30%)
Mar 23, 2020
3.800
4.060
3.600
3.960
1,514,483
-0.24(-5.71%)
Mar 20, 2020
4.190
4.470
4.150
4.200
417,300
-0.20(-4.55%)
Mar 19, 2020
3.848
4.530
3.740
4.400
2,809,209
+0.24(+5.77%)
Mar 18, 2020
4.010
4.160
3.875
4.160
1,536,669
-0.61(-12.79%)
Mar 17, 2020
4.880
5.030
4.615
4.770
1,560,125
-0.47(-8.97%)
Mar 16, 2020
5.020
5.870
4.890
5.240
743,210
-1.10(-17.32%)
Mar 13, 2020
6.300
6.350
5.800
6.338
1,346,100
+0.35(+5.80%)
Mar 12, 2020
6.130
6.260
5.750
5.990
1,478,166
-1.01(-14.40%)
Mar 11, 2020
7.185
7.250
6.900
6.998
726,533
-0.49(-6.57%)
Mar 10, 2020
7.540
7.560
7.250
7.490
825,457
+0.04(+0.54%)
Mar 09, 2020
7.400
7.780
7.380
7.450
399,546
-0.39(-4.97%)
Mar 06, 2020
7.740
7.920
7.730
7.840
344,500
+0.16(+2.08%)
Mar 05, 2020
7.550
7.730
7.480
7.680
448,523
-0.37(-4.60%)
Mar 04, 2020
8.040
8.070
7.860
8.050
505,635
-0.13(-1.59%)
Mar 03, 2020
8.330
8.400
8.060
8.180
800,148
+0.16(+2.00%)
Mar 02, 2020
8.080
8.130
7.770
8.020
523,313
-0.13(-1.60%)
Feb 28, 2020
8.210
8.335
8.000
8.150
1,130,700
+0.44(+5.71%)
Feb 27, 2020
7.750
7.960
7.630
7.710
493,992
-0.25(-3.14%)
Feb 26, 2020
8.040
8.110
7.921
7.960
340,021
+0.08(+0.95%)
Feb 25, 2020
8.180
8.230
7.870
7.885
467,033
-0.34(-4.08%)
Feb 24, 2020
8.140
8.260
8.040
8.220
258,842
-0.24(-2.84%)
Feb 21, 2020
8.600
8.640
8.450
8.460
290,700
-0.33(-3.75%)
Feb 20, 2020
8.790
8.860
8.680
8.790
248,769
+0.05(+0.53%)
Feb 19, 2020
8.700
8.800
8.660
8.744
633,734
-0.24(-2.63%)
Feb 18, 2020
8.930
9.000
8.850
8.980
459,378
+0.03(+0.28%)
Feb 14, 2020
8.960
9.010
8.890
8.955
772,800
+0.12(+1.42%)
Feb 13, 2020
8.830
8.930
8.830
8.830
235,226
-0.34(-3.71%)
Feb 12, 2020
9.170
9.190
9.110
9.170
222,714
+0.04(+0.44%)
Feb 11, 2020
9.060
9.200
9.060
9.130
249,688
-0.02(-0.19%)
Feb 10, 2020
9.030
9.148
9.030
9.148
153,129
+0.15(+1.64%)
Feb 07, 2020
9.100
9.100
8.990
9.000
282,900
-0.13(-1.42%)
Feb 06, 2020
9.190
9.210
9.130
9.130
174,717
+0.01(+0.11%)
Feb 05, 2020
9.110
9.140
9.050
9.120
342,153
+0.03(+0.33%)
Feb 04, 2020
9.050
9.110
9.020
9.090
238,071
+0.13(+1.45%)
Feb 03, 2020
8.900
9.000
8.890
8.960
453,411
-0.03(-0.31%)
Jan 31, 2020
8.990
9.040
8.950
8.988
307,500
-0.09(-1.01%)
Jan 30, 2020
8.940
9.090
8.910
9.080
419,169
+0.14(+1.57%)
Jan 29, 2020
8.800
8.980
8.800
8.940
781,571
+0.22(+2.52%)
Jan 28, 2020
8.590
8.720
8.540
8.720
494,227
+0.22(+2.59%)
Jan 27, 2020
8.360
8.540
8.330
8.500
918,143
-0.22(-2.58%)
Jan 24, 2020
8.780
8.810
8.714
8.725
550,700
-0.09(-1.05%)
Jan 23, 2020
8.850
8.870
8.730
8.818
624,885
+0.06(+0.66%)
Jan 22, 2020
8.810
8.810
8.680
8.760
1,177,303
-0.10(-1.13%)
Jan 21, 2020
8.870
8.900
8.820
8.860
731,051
-0.16(-1.77%)
Jan 17, 2020
9.020
9.030
8.970
9.020
242,600
-0.04(-0.44%)
Jan 16, 2020
8.930
9.090
8.920
9.060
926,243
+0.11(+1.23%)
Jan 15, 2020
8.950
9.020
8.930
8.950
309,563
-0.02(-0.22%)
Jan 14, 2020
8.990
9.000
8.920
8.970
714,617
-0.03(-0.33%)
Jan 13, 2020
8.860
9.010
8.840
9.000
985,330
-0.06(-0.66%)
Jan 10, 2020
9.050
9.080
9.010
9.060
1,679,800
+0.03(+0.33%)
Jan 09, 2020
8.920
9.040
8.916
9.030
1,115,372
+0.23(+2.61%)
Jan 08, 2020
8.730
8.870
8.700
8.800
336,652
+0.02(+0.23%)
Jan 07, 2020
8.810
8.820
8.728
8.780
351,640
-0.22(-2.44%)
Jan 06, 2020
8.896
9.020
8.890
9.000
418,860
+0.18(+2.04%)
Jan 03, 2020
8.880
8.900
8.820
8.820
269,700
-0.17(-1.89%)
Jan 02, 2020
8.990
9.010
8.930
8.990
369,635
-0.02(-0.22%)
Dec 31, 2019
8.920
9.060
8.880
9.010
370,100
+0.00(+0.00%)
Dec 30, 2019
9.150
9.150
9.010
9.010
401,904
-0.14(-1.53%)
Dec 27, 2019
9.178
9.210
9.150
9.150
267,300
-0.04(-0.43%)
Dec 26, 2019
9.030
9.200
8.990
9.190
400,389
+0.20(+2.22%)
Dec 24, 2019
9.090
9.090
8.980
8.990
177,700
-0.10(-1.10%)
Dec 23, 2019
9.020
9.090
9.000
9.090
336,674
+0.09(+1.00%)
Dec 20, 2019
9.040
9.060
9.000
9.000
397,400
+0.02(+0.17%)
Dec 19, 2019
9.050
9.060
8.980
8.985
274,972
-0.11(-1.16%)
Dec 18, 2019
9.120
9.150
9.070
9.090
255,795
+0.09(+0.99%)
Dec 17, 2019
9.065
9.080
9.000
9.001
508,887
-0.38(-4.04%)
Dec 16, 2019
9.400
9.430
9.322
9.380
507,199
+0.23(+2.51%)
Dec 13, 2019
9.137
9.250
9.120
9.150
485,000
-0.10(-1.08%)
Dec 12, 2019
9.170
9.320
9.160
9.250
551,119
+0.03(+0.33%)
Dec 11, 2019
9.265
9.320
9.190
9.220
604,475
+0.06(+0.66%)
Dec 10, 2019
9.318
9.350
9.160
9.160
1,542,148
-0.38(-3.98%)
Dec 09, 2019
9.485
9.570
9.460
9.540
455,739
+0.17(+1.81%)
Dec 06, 2019
9.350
9.400
9.330
9.370
285,500
+0.17(+1.85%)
Dec 05, 2019
9.160
9.230
9.130
9.200
287,236
+0.03(+0.33%)
Dec 04, 2019
9.180
9.240
9.120
9.170
370,726
+0.18(+2.00%)
Dec 03, 2019
8.930
9.060
8.870
8.990
403,803
-0.03(-0.37%)
Dec 02, 2019
9.210
9.270
8.990
9.023
453,049
-0.22(-2.37%)
Nov 29, 2019
9.270
9.350
9.230
9.242
212,700
-0.04(-0.41%)
Nov 27, 2019
9.398
9.400
9.250
9.280
198,400
-0.26(-2.73%)
Nov 26, 2019
9.650
9.650
9.530
9.540
251,792
-0.14(-1.45%)
Nov 25, 2019
9.640
9.680
9.535
9.680
397,364
+0.22(+2.33%)
Nov 22, 2019
9.540
9.570
9.410
9.460
229,600
+0.13(+1.39%)
Nov 21, 2019
9.422
9.422
9.310
9.330
403,664
-0.06(-0.69%)
Nov 20, 2019
9.510
9.530
9.350
9.395
298,902
-0.16(-1.62%)
Nov 19, 2019
9.630
9.750
9.550
9.550
507,101
-0.05(-0.52%)
Nov 18, 2019
9.450
9.620
9.450
9.600
297,509
+0.00(+0.00%)
Nov 15, 2019
9.510
9.600
9.510
9.600
151,500
+0.11(+1.18%)
Nov 14, 2019
9.425
9.510
9.400
9.488
225,764
-0.05(-0.54%)
Nov 13, 2019
9.550
9.555
9.460
9.540
177,545
-0.06(-0.63%)
Nov 12, 2019
9.590
9.670
9.530
9.600
112,181
-0.02(-0.21%)
Nov 11, 2019
9.700
9.730
9.470
9.620
121,262
-0.37(-3.70%)
Nov 08, 2019
9.960
10.03
9.940
9.990
91,200
-0.04(-0.40%)
Nov 07, 2019
10.13
10.18
10.01
10.03
143,571
-0.03(-0.30%)
Nov 06, 2019
10.05
10.10
10.03
10.06
105,788
+0.07(+0.72%)
Nov 05, 2019
9.890
10.00
9.780
9.988
109,539
+0.42(+4.37%)
Nov 04, 2019
9.570
9.630
9.560
9.570
100,247
+0.11(+1.16%)
Nov 01, 2019
9.225
9.500
9.225
9.460
273,700
+0.16(+1.72%)
Oct 31, 2019
9.250
9.320
9.140
9.300
157,944
-0.02(-0.21%)
Oct 30, 2019
9.210
9.320
9.180
9.320
70,494
+0.04(+0.43%)
Oct 29, 2019
9.350
9.360
9.270
9.280
133,181
-0.13(-1.38%)
Oct 28, 2019
9.400
9.464
9.360
9.410
218,532
+0.08(+0.87%)
Oct 25, 2019
9.130
9.330
9.111
9.329
750,900
+0.25(+2.74%)
Oct 24, 2019
9.050
9.080
9.020
9.080
148,941
-0.33(-3.51%)
Oct 23, 2019
9.270
9.440
9.270
9.410
170,738
+0.04(+0.43%)
Oct 22, 2019
9.320
9.470
9.315
9.370
276,028
+0.19(+2.07%)
Oct 21, 2019
9.200
9.240
9.160
9.180
139,110
-0.10(-1.08%)
Oct 18, 2019
9.310
9.412
9.180
9.280
196,000
-0.13(-1.38%)
Oct 17, 2019
9.510
9.530
9.370
9.410
171,299
-0.13(-1.36%)
Oct 16, 2019
9.620
9.620
9.530
9.540
144,884
-0.04(-0.44%)
Oct 15, 2019
9.383
9.630
9.380
9.582
133,532
+0.02(+0.23%)
Oct 14, 2019
9.390
9.630
9.361
9.560
1,330,825
+0.23(+2.47%)
Oct 11, 2019
9.230
9.410
9.200
9.330
134,000
+0.35(+3.90%)
Oct 10, 2019
8.980
9.100
8.930
8.980
263,181
+0.01(+0.11%)
Oct 09, 2019
9.030
9.030
8.890
8.970
176,437
+0.10(+1.13%)
Oct 08, 2019
8.850
9.000
8.830
8.870
214,703
-0.17(-1.88%)
Oct 07, 2019
8.990
9.070
8.967
9.040
538,927
+0.07(+0.78%)
Oct 04, 2019
9.000
9.000
8.890
8.970
290,600
+0.04(+0.45%)
Oct 03, 2019
8.900
8.970
8.840
8.930
254,422
-0.12(-1.32%)
Oct 02, 2019
9.130
9.190
9.050
9.050
209,635
-0.41(-4.33%)
Oct 01, 2019
9.630
9.630
9.450
9.460
343,513
-0.26(-2.67%)
Sep 30, 2019
9.760
9.830
9.700
9.720
171,615
+0.01(+0.10%)
Sep 27, 2019
9.871
9.878
9.660
9.710
93,300
-0.01(-0.10%)
Sep 26, 2019
9.780
9.800
9.680
9.720
139,438
+0.03(+0.31%)
Sep 25, 2019
9.570
9.690
9.520
9.690
110,663
+0.08(+0.83%)
Sep 24, 2019
9.670
9.710
9.600
9.610
127,714
-0.04(-0.41%)
Sep 23, 2019
9.690
9.730
9.610
9.650
200,817
-0.21(-2.13%)
Sep 20, 2019
9.840
9.940
9.810
9.860
754,000
-0.27(-2.62%)
Sep 19, 2019
10.03
10.18
10.03
10.13
131,133
+0.05(+0.45%)
Sep 18, 2019
10.06
10.10
9.980
10.08
190,198
-0.04(-0.40%)
Sep 17, 2019
10.03
10.16
10.00
10.12
487,972
+0.01(+0.10%)
Sep 16, 2019
10.12
10.17
10.07
10.11
461,301
-0.34(-3.25%)
Sep 13, 2019
10.39
10.45
10.31
10.45
575,800
+0.18(+1.75%)
Sep 12, 2019
10.19
10.34
10.11
10.27
222,820
-0.06(-0.58%)
Sep 11, 2019
10.59
10.59
10.26
10.33
139,417
+0.22(+2.18%)
Sep 10, 2019
9.890
10.13
9.890
10.11
198,394
+0.36(+3.69%)
Sep 09, 2019
9.720
9.830
9.710
9.750
117,572
+0.04(+0.41%)
Sep 06, 2019
9.770
9.770
9.690
9.710
147,700
+0.15(+1.57%)
Sep 05, 2019
9.540
9.600
9.540
9.560
215,354
+0.11(+1.16%)
Sep 04, 2019
9.470
9.480
9.390
9.450
216,976
+0.13(+1.45%)
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.