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
Cresud Sacif ADR
(NQ:
CRESY
)
8.850
-0.730 (-7.62%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Sep 30, 2020
2.386
2.504
2.352
2.439
136,783
+0.05(+2.18%)
Sep 29, 2020
2.473
2.473
2.386
2.386
145,058
-0.06(-2.48%)
Sep 28, 2020
2.673
2.673
2.412
2.447
211,168
-0.19(-7.24%)
Sep 25, 2020
2.525
2.638
2.369
2.638
203,848
+0.15(+5.92%)
Sep 24, 2020
2.274
2.508
2.265
2.491
237,160
+0.18(+7.89%)
Sep 23, 2020
2.412
2.421
2.256
2.308
211,521
-0.07(-2.92%)
Sep 22, 2020
2.465
2.491
2.343
2.378
157,224
-0.06(-2.49%)
Sep 21, 2020
2.525
2.543
2.404
2.439
378,854
-0.15(-5.70%)
Sep 18, 2020
2.569
2.638
2.508
2.586
118,575
+0.03(+1.02%)
Sep 17, 2020
2.534
2.586
2.499
2.560
140,342
+0.00(+0.00%)
Sep 16, 2020
2.612
2.664
2.534
2.560
255,976
-0.07(-2.64%)
Sep 15, 2020
2.647
2.699
2.612
2.629
118,694
-0.02(-0.66%)
Sep 14, 2020
2.655
2.716
2.647
2.647
83,951
+0.01(+0.33%)
Sep 11, 2020
2.699
2.734
2.629
2.638
207,881
-0.07(-2.56%)
Sep 10, 2020
2.768
2.803
2.699
2.708
127,766
-0.04(-1.58%)
Sep 09, 2020
2.864
2.898
2.751
2.751
138,696
-0.12(-4.23%)
Sep 08, 2020
2.838
3.029
2.821
2.872
106,756
-0.06(-2.07%)
Sep 04, 2020
2.898
2.968
2.786
2.933
264,577
+0.04(+1.50%)
Sep 03, 2020
2.942
2.985
2.838
2.890
149,248
-0.05(-1.77%)
Sep 02, 2020
2.977
3.003
2.846
2.942
120,127
-0.04(-1.45%)
Sep 01, 2020
3.029
3.065
2.898
2.985
250,920
+0.03(+1.18%)
Aug 31, 2020
3.193
3.193
2.951
2.951
266,542
-0.18(-5.82%)
Aug 28, 2020
2.890
3.185
2.890
3.133
227,586
+0.24(+8.41%)
Aug 27, 2020
2.951
2.956
2.820
2.890
184,888
-0.08(-2.63%)
Aug 26, 2020
2.968
3.029
2.924
2.968
119,073
-0.01(-0.29%)
Aug 25, 2020
2.872
3.055
2.812
2.977
243,012
+0.10(+3.63%)
Aug 24, 2020
3.072
3.081
2.777
2.872
619,836
-0.21(-6.76%)
Aug 21, 2020
3.046
3.098
3.020
3.081
352,731
+0.02(+0.57%)
Aug 20, 2020
3.037
3.072
2.994
3.063
123,931
+0.02(+0.57%)
Aug 19, 2020
3.020
3.115
2.985
3.046
181,987
+0.01(+0.29%)
Aug 18, 2020
3.081
3.124
2.890
3.037
389,027
-0.07(-2.23%)
Aug 17, 2020
2.864
3.176
2.812
3.107
577,245
+0.25(+8.81%)
Aug 14, 2020
2.820
2.916
2.794
2.855
120,995
+0.03(+0.92%)
Aug 13, 2020
2.820
2.907
2.803
2.829
299,176
-0.01(-0.31%)
Aug 12, 2020
2.881
2.911
2.768
2.838
251,117
-0.03(-1.21%)
Aug 11, 2020
2.951
3.003
2.872
2.872
162,563
-0.08(-2.65%)
Aug 10, 2020
3.063
3.141
2.951
2.951
175,654
-0.10(-3.41%)
Aug 07, 2020
3.124
3.133
2.977
3.055
271,491
-0.06(-1.95%)
Aug 06, 2020
3.098
3.176
3.072
3.115
260,051
-0.02(-0.55%)
Aug 05, 2020
3.306
3.401
3.107
3.133
325,910
-0.14(-4.24%)
Aug 04, 2020
3.679
3.766
3.246
3.272
818,981
-0.17(-5.04%)
Aug 03, 2020
3.133
3.497
3.046
3.445
382,455
+0.27(+8.47%)
Jul 31, 2020
3.246
3.302
3.167
3.176
156,141
-0.06(-1.88%)
Jul 30, 2020
3.402
3.402
3.228
3.237
168,977
-0.20(-5.81%)
Jul 29, 2020
3.497
3.593
3.415
3.436
134,895
-0.03(-1.00%)
Jul 28, 2020
3.523
3.601
3.463
3.471
247,098
-0.07(-1.96%)
Jul 27, 2020
3.332
3.588
3.332
3.541
216,348
+0.23(+7.09%)
Jul 24, 2020
3.324
3.350
3.237
3.306
156,487
-0.02(-0.52%)
Jul 23, 2020
3.176
3.402
3.133
3.324
606,386
+0.16(+5.22%)
Jul 22, 2020
3.098
3.211
3.063
3.159
557,896
+0.08(+2.54%)
Jul 21, 2020
3.150
3.289
3.072
3.081
485,989
-0.03(-0.84%)
Jul 20, 2020
3.167
3.220
3.081
3.107
197,090
-0.06(-1.92%)
Jul 17, 2020
3.228
3.228
3.055
3.167
136,206
+0.04(+1.39%)
Jul 16, 2020
3.124
3.172
3.087
3.124
23,263
-0.00(-0.14%)
Jul 15, 2020
3.150
3.265
3.115
3.128
221,117
+0.05(+1.55%)
Jul 14, 2020
3.115
3.133
3.029
3.081
68,803
-0.05(-1.66%)
Jul 13, 2020
3.098
3.332
3.029
3.133
316,983
+0.09(+2.85%)
Jul 10, 2020
3.003
3.167
2.881
3.046
370,822
+0.06(+2.04%)
Jul 09, 2020
3.167
3.167
2.924
2.985
156,945
-0.20(-6.27%)
Jul 08, 2020
3.237
3.237
3.055
3.185
240,600
-0.05(-1.61%)
Jul 07, 2020
3.367
3.489
3.098
3.237
420,394
-0.39(-10.77%)
Jul 06, 2020
2.612
3.688
2.612
3.627
2,117,683
+1.03(+39.80%)
Jul 02, 2020
2.560
2.664
2.525
2.595
165,706
+0.03(+1.01%)
Jul 01, 2020
2.569
2.638
2.517
2.569
200,303
+0.00(+0.00%)
Jun 30, 2020
2.673
2.697
2.495
2.569
359,557
-0.10(-3.58%)
Jun 29, 2020
2.751
2.794
2.655
2.664
230,562
-0.07(-2.54%)
Jun 26, 2020
2.872
2.872
2.690
2.734
131,712
-0.10(-3.67%)
Jun 25, 2020
2.742
2.907
2.621
2.838
387,124
+0.15(+5.48%)
Jun 24, 2020
2.751
2.838
2.634
2.690
166,742
-0.10(-3.43%)
Jun 23, 2020
2.777
2.942
2.743
2.786
261,756
+0.03(+0.94%)
Jun 22, 2020
2.898
2.929
2.691
2.760
130,576
-0.11(-3.93%)
Jun 19, 2020
2.777
2.890
2.725
2.872
724,014
+0.10(+3.76%)
Jun 18, 2020
2.985
3.020
2.768
2.768
293,209
-0.24(-8.07%)
Jun 17, 2020
3.029
3.098
2.907
3.011
176,675
-0.03(-0.86%)
Jun 16, 2020
3.384
3.384
2.977
3.037
349,889
+0.08(+2.64%)
Jun 15, 2020
3.072
3.133
2.916
2.959
141,652
-0.16(-5.28%)
Jun 12, 2020
3.211
3.289
3.055
3.124
308,826
+0.01(+0.28%)
Jun 11, 2020
3.193
3.280
3.098
3.115
211,658
-0.30(-8.65%)
Jun 10, 2020
3.541
3.575
3.298
3.410
255,617
-0.16(-4.61%)
Jun 09, 2020
3.636
3.749
3.506
3.575
132,799
-0.15(-3.96%)
Jun 08, 2020
3.549
3.740
3.471
3.723
348,791
+0.23(+6.72%)
Jun 05, 2020
3.506
3.641
3.471
3.489
200,391
+0.09(+2.55%)
Jun 04, 2020
3.402
3.480
3.350
3.402
227,275
-0.03(-0.76%)
Jun 03, 2020
3.298
3.454
3.176
3.428
221,045
+0.23(+7.05%)
Jun 02, 2020
3.029
3.241
3.003
3.202
174,406
+0.21(+6.96%)
Jun 01, 2020
2.699
3.020
2.699
2.994
252,610
+0.21(+7.48%)
May 29, 2020
3.020
3.020
2.725
2.786
870,246
-0.20(-6.69%)
May 28, 2020
3.133
3.133
2.916
2.985
185,436
-0.14(-4.44%)
May 27, 2020
3.124
3.171
2.985
3.124
244,358
+0.08(+2.56%)
May 26, 2020
3.089
3.298
3.046
3.046
150,602
+0.00(+0.00%)
May 22, 2020
3.046
3.131
2.898
3.046
216,870
-0.01(-0.28%)
May 21, 2020
3.081
3.170
2.959
3.055
220,347
-0.04(-1.40%)
May 20, 2020
3.029
3.180
2.959
3.098
121,595
+0.07(+2.29%)
May 19, 2020
2.994
3.150
2.924
3.029
125,010
+0.03(+1.16%)
May 18, 2020
2.907
3.072
2.864
2.994
283,205
+0.20(+7.14%)
May 15, 2020
2.777
2.903
2.716
2.794
286,586
+0.02(+0.63%)
May 14, 2020
2.890
2.933
2.708
2.777
329,498
-0.16(-5.60%)
May 13, 2020
3.280
3.280
2.898
2.942
318,905
-0.29(-8.87%)
May 12, 2020
2.968
3.289
2.933
3.228
373,930
+0.25(+8.46%)
May 11, 2020
2.768
2.994
2.621
2.977
216,948
+0.19(+6.85%)
May 08, 2020
2.621
2.805
2.534
2.786
218,368
+0.24(+9.56%)
May 07, 2020
2.473
2.664
2.456
2.543
298,080
+0.10(+3.90%)
May 06, 2020
2.560
2.595
2.439
2.447
311,587
-0.11(-4.41%)
May 05, 2020
2.699
2.794
2.499
2.560
259,299
-0.10(-3.91%)
May 04, 2020
2.508
2.690
2.491
2.664
183,053
+0.10(+4.07%)
May 01, 2020
2.725
2.725
2.447
2.560
286,701
-0.19(-6.94%)
Apr 30, 2020
2.751
2.794
2.647
2.751
186,994
-0.01(-0.31%)
Apr 29, 2020
2.655
2.868
2.655
2.760
346,791
+0.13(+4.95%)
Apr 28, 2020
2.655
2.668
2.551
2.629
340,546
+0.04(+1.68%)
Apr 27, 2020
2.551
2.664
2.518
2.586
237,151
+0.07(+2.76%)
Apr 24, 2020
2.594
2.595
2.447
2.517
96,796
-0.05(-2.03%)
Apr 23, 2020
2.586
2.655
2.491
2.569
105,286
+0.05(+2.07%)
Apr 22, 2020
2.595
2.673
2.491
2.517
145,125
-0.03(-1.02%)
Apr 21, 2020
2.655
2.734
2.517
2.543
211,818
-0.07(-2.66%)
Apr 20, 2020
2.673
2.864
2.612
2.612
319,542
-0.17(-6.23%)
Apr 17, 2020
2.864
3.081
2.760
2.786
104,286
-0.02(-0.62%)
Apr 16, 2020
2.725
2.881
2.595
2.803
139,721
+0.08(+2.87%)
Apr 15, 2020
2.829
2.864
2.647
2.725
158,898
-0.14(-4.85%)
Apr 14, 2020
3.055
3.167
2.846
2.864
100,246
+0.00(+0.00%)
Apr 13, 2020
3.003
3.005
2.838
2.864
111,713
-0.10(-3.51%)
Apr 09, 2020
2.951
3.185
2.829
2.968
222,631
+0.11(+3.95%)
Apr 08, 2020
2.794
2.933
2.794
2.855
132,504
+0.08(+2.81%)
Apr 07, 2020
2.777
2.890
2.655
2.777
285,291
+0.10(+3.90%)
Apr 06, 2020
2.777
2.933
2.638
2.673
141,326
-0.03(-1.28%)
Apr 03, 2020
2.803
2.814
2.586
2.708
250,403
-0.08(-2.80%)
Apr 02, 2020
2.924
2.942
2.699
2.786
144,036
-0.13(-4.46%)
Apr 01, 2020
2.924
2.924
2.742
2.916
160,662
-0.10(-3.45%)
Mar 31, 2020
2.768
3.063
2.760
3.020
222,563
+0.26(+9.43%)
Mar 30, 2020
2.690
2.817
2.670
2.760
87,122
+0.07(+2.58%)
Mar 27, 2020
2.864
3.020
2.560
2.690
268,379
-0.20(-6.91%)
Mar 26, 2020
2.768
3.115
2.708
2.890
281,991
+0.10(+3.42%)
Mar 25, 2020
2.213
2.898
2.213
2.794
529,872
+0.59(+26.77%)
Mar 24, 2020
2.083
2.282
2.031
2.204
424,509
+0.13(+6.28%)
Mar 23, 2020
2.352
2.357
2.009
2.074
453,408
-0.31(-13.09%)
Mar 20, 2020
2.369
2.527
2.274
2.386
406,199
+0.11(+4.96%)
Mar 19, 2020
2.404
2.534
2.274
2.274
315,006
-0.16(-6.43%)
Mar 18, 2020
2.716
2.760
2.395
2.430
626,049
-0.54(-18.13%)
Mar 17, 2020
2.794
3.072
2.690
2.968
452,181
+0.10(+3.32%)
Mar 16, 2020
2.820
2.985
2.603
2.872
407,975
-0.35(-10.78%)
Mar 13, 2020
3.332
3.489
3.063
3.220
434,431
-0.06(-1.85%)
Mar 12, 2020
3.272
3.384
3.141
3.280
558,331
-0.34(-9.35%)
Mar 11, 2020
3.905
3.911
3.541
3.619
310,162
-0.42(-10.32%)
Mar 10, 2020
3.749
4.061
3.688
4.035
283,858
+0.33(+8.90%)
Mar 09, 2020
4.079
4.108
3.653
3.706
438,775
-0.52(-12.32%)
Mar 06, 2020
4.226
4.304
4.126
4.226
154,413
-0.08(-1.81%)
Mar 05, 2020
4.322
4.343
4.235
4.304
186,817
-0.06(-1.39%)
Mar 04, 2020
4.391
4.452
4.348
4.365
176,688
+0.03(+0.60%)
Mar 03, 2020
4.330
4.530
4.330
4.339
198,278
+0.02(+0.40%)
Mar 02, 2020
4.209
4.356
4.164
4.322
296,955
+0.13(+3.11%)
Feb 28, 2020
4.131
4.218
4.079
4.191
456,095
-0.03(-0.62%)
Feb 27, 2020
4.244
4.348
4.209
4.218
318,524
-0.10(-2.41%)
Feb 26, 2020
4.348
4.478
4.226
4.322
262,169
-0.02(-0.40%)
Feb 25, 2020
4.400
4.460
4.296
4.339
303,696
-0.03(-0.79%)
Feb 24, 2020
4.460
4.513
4.313
4.374
550,511
-0.03(-0.59%)
Feb 21, 2020
4.408
4.443
4.296
4.400
118,345
+0.00(+0.00%)
Feb 20, 2020
4.235
4.504
4.218
4.400
235,901
+0.17(+4.11%)
Feb 19, 2020
4.235
4.339
4.191
4.226
171,027
+0.00(+0.00%)
Feb 18, 2020
4.165
4.278
4.131
4.226
184,310
+0.07(+1.67%)
Feb 14, 2020
4.287
4.356
4.139
4.157
202,696
-0.08(-1.84%)
Feb 13, 2020
4.339
4.408
4.174
4.235
226,347
-0.12(-2.79%)
Feb 12, 2020
4.296
4.426
4.296
4.356
214,085
+0.03(+0.80%)
Feb 11, 2020
4.513
4.513
4.244
4.322
271,753
-0.14(-3.11%)
Feb 10, 2020
4.417
4.521
4.417
4.460
128,501
+0.05(+1.18%)
Feb 07, 2020
4.304
4.539
4.304
4.408
246,139
+0.10(+2.21%)
Feb 06, 2020
4.513
4.582
4.313
4.313
539,647
-0.20(-4.42%)
Feb 05, 2020
4.686
4.721
4.495
4.513
269,460
-0.16(-3.53%)
Feb 04, 2020
5.033
5.079
4.660
4.677
317,906
-0.27(-5.44%)
Feb 03, 2020
4.903
5.007
4.877
4.946
265,247
+0.07(+1.42%)
Jan 31, 2020
4.946
4.946
4.782
4.877
240,723
-0.10(-1.92%)
Jan 30, 2020
5.094
5.129
4.868
4.972
285,468
-0.16(-3.21%)
Jan 29, 2020
5.250
5.276
5.085
5.137
204,552
-0.07(-1.33%)
Jan 28, 2020
5.068
5.264
5.068
5.207
232,312
+0.16(+3.27%)
Jan 27, 2020
5.268
5.268
4.790
5.042
425,910
-0.23(-4.28%)
Jan 24, 2020
5.215
5.337
5.198
5.268
118,575
+0.03(+0.50%)
Jan 23, 2020
5.328
5.380
5.163
5.242
128,054
-0.07(-1.31%)
Jan 22, 2020
5.250
5.354
5.120
5.311
274,979
+0.09(+1.66%)
Jan 21, 2020
5.346
5.406
5.207
5.224
211,234
-0.11(-2.11%)
Jan 17, 2020
5.406
5.458
5.311
5.337
157,179
-0.03(-0.49%)
Jan 16, 2020
5.380
5.537
5.363
5.363
193,023
+0.03(+0.65%)
Jan 15, 2020
5.328
5.502
5.224
5.328
190,299
+0.03(+0.66%)
Jan 14, 2020
5.571
5.571
5.294
5.294
165,111
-0.30(-5.28%)
Jan 13, 2020
5.511
5.745
5.328
5.589
235,005
+0.10(+1.90%)
Jan 10, 2020
5.467
5.545
5.268
5.484
254,551
+0.05(+0.96%)
Jan 09, 2020
5.554
5.554
5.363
5.432
245,156
-0.12(-2.19%)
Jan 08, 2020
5.806
5.858
5.545
5.554
208,589
-0.26(-4.48%)
Jan 07, 2020
5.719
5.858
5.667
5.814
181,283
+0.10(+1.67%)
Jan 06, 2020
5.641
5.741
5.571
5.719
256,205
+0.06(+1.07%)
Jan 03, 2020
5.788
5.875
5.606
5.658
296,381
-0.25(-4.26%)
Jan 02, 2020
6.101
6.164
5.849
5.910
319,679
-0.20(-3.27%)
Dec 31, 2019
6.222
6.387
6.075
6.109
152,454
-0.13(-2.09%)
Dec 30, 2019
6.378
6.412
5.997
6.239
456,647
-0.13(-2.04%)
Dec 27, 2019
6.769
6.769
6.213
6.370
589,767
-0.28(-4.18%)
Dec 26, 2019
6.474
6.699
6.422
6.647
527,953
+0.24(+3.79%)
Dec 24, 2019
6.274
6.578
6.239
6.404
458,170
+0.19(+3.07%)
Dec 23, 2019
6.248
6.422
6.075
6.213
817,476
+0.22(+3.62%)
Dec 20, 2019
5.615
6.031
5.597
5.997
716,639
+0.43(+7.63%)
Dec 19, 2019
5.380
5.597
5.320
5.571
507,976
+0.20(+3.72%)
Dec 18, 2019
4.990
5.490
4.912
5.372
562,067
+0.39(+7.84%)
Dec 17, 2019
5.033
5.051
4.868
4.981
253,740
-0.03(-0.69%)
Dec 16, 2019
4.920
5.047
4.799
5.016
319,845
+0.10(+1.94%)
Dec 13, 2019
4.565
4.990
4.556
4.920
387,762
+0.37(+8.21%)
Dec 12, 2019
4.660
4.660
4.539
4.547
337,903
-0.13(-2.78%)
Dec 11, 2019
4.556
4.677
4.530
4.677
249,850
+0.14(+3.06%)
Dec 10, 2019
4.730
4.747
4.513
4.539
212,162
-0.19(-4.04%)
Dec 09, 2019
4.972
5.077
4.712
4.730
490,042
-0.12(-2.50%)
Dec 06, 2019
4.825
4.938
4.808
4.851
223,784
+0.03(+0.72%)
Dec 05, 2019
4.946
4.955
4.808
4.816
157,101
-0.15(-2.97%)
Dec 04, 2019
4.703
4.990
4.608
4.964
207,126
+0.29(+6.12%)
Dec 03, 2019
4.825
4.860
4.643
4.677
262,741
-0.14(-2.88%)
Dec 02, 2019
5.077
5.077
4.782
4.816
375,467
-0.17(-3.48%)
Nov 29, 2019
4.981
5.077
4.816
4.990
272,412
+0.07(+1.41%)
Nov 27, 2019
4.834
5.042
4.756
4.920
419,105
+0.16(+3.47%)
Nov 26, 2019
5.146
5.163
4.712
4.756
636,108
-0.10(-2.14%)
Nov 25, 2019
4.417
4.860
4.382
4.860
1,255,646
+0.77(+18.90%)
Nov 22, 2019
3.992
4.122
3.957
4.087
199,930
+0.09(+2.17%)
Nov 21, 2019
4.018
4.096
3.888
4.001
359,441
-0.02(-0.43%)
Nov 20, 2019
3.870
4.174
3.870
4.018
269,858
+0.16(+4.04%)
Nov 19, 2019
3.706
3.922
3.662
3.862
136,341
+0.19(+5.20%)
Nov 18, 2019
3.558
3.679
3.523
3.671
113,673
+0.12(+3.42%)
Nov 15, 2019
3.766
3.766
3.523
3.549
287,393
-0.09(-2.39%)
Nov 14, 2019
3.714
3.843
3.636
3.636
162,718
-0.10(-2.56%)
Nov 13, 2019
3.844
3.844
3.671
3.732
165,043
-0.07(-1.83%)
Nov 12, 2019
3.992
4.009
3.775
3.801
184,002
-0.19(-4.78%)
Nov 11, 2019
4.148
4.148
3.914
3.992
211,499
-0.10(-2.34%)
Nov 08, 2019
4.278
4.339
4.079
4.087
150,610
-0.16(-3.68%)
Nov 07, 2019
4.348
4.417
4.244
4.244
159,653
-0.10(-2.20%)
Nov 06, 2019
4.565
4.617
4.313
4.339
156,469
-0.20(-4.40%)
Nov 05, 2019
4.495
4.608
4.460
4.539
119,227
+0.08(+1.75%)
Nov 04, 2019
4.478
4.521
4.426
4.460
134,809
+0.13(+3.01%)
Nov 01, 2019
4.443
4.547
4.278
4.330
343,742
-0.11(-2.54%)
Oct 31, 2019
4.287
4.482
4.287
4.443
262,397
+0.15(+3.43%)
Oct 30, 2019
4.374
4.422
4.226
4.296
226,231
-0.09(-1.98%)
Oct 29, 2019
4.296
4.434
4.226
4.382
116,961
+0.07(+1.61%)
Oct 28, 2019
4.382
4.547
4.287
4.313
174,634
-0.07(-1.58%)
Oct 25, 2019
4.382
4.495
4.348
4.382
158,677
+0.00(+0.00%)
Oct 24, 2019
4.469
4.504
4.348
4.382
87,204
-0.05(-1.17%)
Oct 23, 2019
4.426
4.747
4.348
4.434
204,298
+0.01(+0.20%)
Oct 22, 2019
4.469
4.565
4.382
4.426
171,491
+0.01(+0.20%)
Oct 21, 2019
4.339
4.417
4.322
4.417
554,993
+0.09(+2.00%)
Oct 18, 2019
4.382
4.469
4.322
4.330
158,792
-0.05(-1.19%)
Oct 17, 2019
4.478
4.518
4.365
4.382
136,718
-0.07(-1.56%)
Oct 16, 2019
4.556
4.573
4.374
4.452
155,169
-0.09(-1.91%)
Oct 15, 2019
4.643
4.643
4.539
4.539
177,461
-0.10(-2.06%)
Oct 14, 2019
4.721
4.782
4.625
4.634
48,701
-0.16(-3.44%)
Oct 11, 2019
4.756
4.886
4.756
4.799
59,460
+0.05(+1.10%)
Oct 10, 2019
4.686
4.764
4.617
4.747
80,460
+0.09(+1.86%)
Oct 09, 2019
4.860
4.877
4.643
4.660
196,795
-0.17(-3.59%)
Oct 08, 2019
4.938
4.938
4.816
4.834
71,922
-0.15(-2.96%)
Oct 07, 2019
4.920
5.051
4.912
4.981
362,326
+0.08(+1.59%)
Oct 04, 2019
4.929
4.938
4.842
4.903
148,075
+0.04(+0.89%)
Oct 03, 2019
4.946
5.111
4.834
4.860
214,777
-0.16(-3.11%)
Oct 02, 2019
4.964
5.094
4.851
5.016
93,765
+0.02(+0.35%)
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.