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
Nokia Corp ADR
(NY:
NOK
)
3.825
+0.015 (+0.39%)
Streaming Delayed Price
Updated: 11:01 AM EDT, May 21, 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 28, 2018
5.105
5.151
5.096
5.124
17,219,574
-0.10(-1.93%)
Sep 27, 2018
5.124
5.234
5.114
5.225
20,448,560
+0.15(+2.89%)
Sep 26, 2018
5.096
5.142
5.073
5.078
8,070,461
-0.06(-1.25%)
Sep 25, 2018
5.087
5.160
5.087
5.142
14,196,225
+0.05(+0.90%)
Sep 24, 2018
5.096
5.124
5.059
5.096
6,466,099
-0.04(-0.72%)
Sep 21, 2018
5.105
5.151
5.078
5.133
17,137,022
+0.06(+1.27%)
Sep 20, 2018
5.050
5.078
5.013
5.068
14,790,006
+0.06(+1.10%)
Sep 19, 2018
4.949
5.041
4.949
5.013
16,672,725
-0.17(-3.19%)
Sep 18, 2018
5.124
5.188
5.114
5.179
11,792,226
+0.13(+2.55%)
Sep 17, 2018
5.050
5.087
5.023
5.050
9,639,501
+0.00(+0.00%)
Sep 14, 2018
5.050
5.087
5.004
5.050
9,607,453
+0.03(+0.55%)
Sep 13, 2018
5.087
5.114
4.995
5.023
11,932,568
+0.15(+3.01%)
Sep 12, 2018
4.866
4.903
4.839
4.876
8,511,930
-0.05(-0.93%)
Sep 11, 2018
4.912
4.931
4.885
4.922
4,517,944
-0.03(-0.56%)
Sep 10, 2018
4.986
4.995
4.931
4.949
7,508,768
+0.06(+1.32%)
Sep 07, 2018
4.903
4.940
4.885
4.885
15,405,251
-0.06(-1.30%)
Sep 06, 2018
4.995
5.013
4.931
4.949
7,070,040
-0.01(-0.19%)
Sep 05, 2018
4.995
5.004
4.922
4.958
12,616,123
-0.10(-2.00%)
Sep 04, 2018
5.032
5.068
5.023
5.059
7,700,782
-0.04(-0.72%)
Aug 31, 2018
5.096
5.096
5.096
0
-0.06(-1.25%)
Aug 30, 2018
5.160
5.188
5.142
5.160
7,237,916
-0.08(-1.58%)
Aug 29, 2018
5.215
5.252
5.197
5.243
7,082,107
-0.02(-0.35%)
Aug 28, 2018
5.298
5.307
5.243
5.261
10,900,807
+0.02(+0.35%)
Aug 27, 2018
5.179
5.270
5.179
5.243
9,927,073
+0.12(+2.33%)
Aug 24, 2018
5.068
5.124
5.059
5.124
10,978,297
+0.14(+2.76%)
Aug 23, 2018
5.032
5.041
4.977
4.986
9,472,793
+0.02(+0.37%)
Aug 22, 2018
4.986
5.004
4.940
4.967
10,274,636
+0.05(+0.93%)
Aug 21, 2018
4.894
4.922
4.885
4.922
10,724,897
+0.10(+2.10%)
Aug 20, 2018
4.839
4.857
4.811
4.821
12,691,516
+0.02(+0.38%)
Aug 17, 2018
4.775
4.811
4.756
4.802
13,246,229
+0.07(+1.55%)
Aug 16, 2018
4.738
4.774
4.710
4.729
9,936,100
+0.06(+1.18%)
Aug 15, 2018
4.720
4.729
4.655
4.674
13,910,058
-0.10(-2.12%)
Aug 14, 2018
4.775
4.793
4.738
4.775
8,158,484
+0.01(+0.19%)
Aug 13, 2018
4.784
4.793
4.756
4.765
4,642,325
-0.03(-0.57%)
Aug 10, 2018
4.811
4.830
4.775
4.793
11,904,137
-0.13(-2.61%)
Aug 09, 2018
4.940
4.958
4.912
4.922
7,660,404
-0.03(-0.56%)
Aug 08, 2018
4.977
4.981
4.940
4.949
8,727,029
+0.00(+0.00%)
Aug 07, 2018
4.958
4.986
4.922
4.949
15,638,961
+0.06(+1.32%)
Aug 06, 2018
4.912
4.940
4.885
4.885
13,181,515
-0.04(-0.75%)
Aug 03, 2018
4.912
4.940
4.903
4.922
8,443,755
-0.01(-0.19%)
Aug 02, 2018
4.912
4.940
4.885
4.931
16,550,673
-0.06(-1.10%)
Aug 01, 2018
5.013
5.023
4.958
4.986
16,064,242
+0.03(+0.56%)
Jul 31, 2018
5.041
5.050
4.958
4.958
18,873,448
-0.09(-1.82%)
Jul 30, 2018
5.096
5.133
5.023
5.050
29,791,818
+0.09(+1.85%)
Jul 27, 2018
5.078
5.078
4.949
4.958
34,001,552
-0.14(-2.70%)
Jul 26, 2018
5.179
5.197
5.078
5.096
67,728,216
-0.39(-7.19%)
Jul 25, 2018
5.463
5.500
5.413
5.491
22,583,864
+0.07(+1.36%)
Jul 24, 2018
5.463
5.482
5.371
5.417
18,990,612
-0.04(-0.67%)
Jul 23, 2018
5.472
5.482
5.436
5.454
14,010,582
-0.03(-0.50%)
Jul 20, 2018
5.518
5.472
5.482
13,341,317
+0.01(+0.17%)
Jul 19, 2018
5.491
5.500
5.445
5.472
17,926,478
-0.07(-1.32%)
Jul 18, 2018
5.573
5.592
5.509
5.546
31,439,032
+0.21(+3.96%)
Jul 17, 2018
5.326
5.362
5.316
5.335
7,887,468
-0.06(-1.19%)
Jul 16, 2018
5.390
5.417
5.362
5.399
10,985,111
+0.06(+1.20%)
Jul 13, 2018
5.381
5.399
5.326
5.335
15,516,375
-0.08(-1.53%)
Jul 12, 2018
5.353
5.436
5.353
5.417
15,593,918
+0.06(+1.03%)
Jul 11, 2018
5.353
5.362
13,857,127
-0.10(-1.85%)
Jul 10, 2018
5.445
5.482
5.427
5.463
10,573,460
+0.09(+1.71%)
Jul 09, 2018
5.371
5.390
5.326
5.371
15,488,399
+0.08(+1.56%)
Jul 06, 2018
5.289
5.316
5.270
5.289
17,546,502
+0.03(+0.52%)
Jul 05, 2018
5.225
5.270
5.202
5.261
12,294,043
+0.05(+0.88%)
Jul 03, 2018
5.215
5.215
5.215
0
+0.03(+0.53%)
Jul 02, 2018
5.160
5.206
5.151
5.188
13,653,582
-0.09(-1.74%)
Jun 29, 2018
5.289
5.335
5.280
5.280
10,848,806
+0.04(+0.70%)
Jun 28, 2018
5.179
5.270
5.160
5.243
17,429,560
-0.02(-0.35%)
Jun 27, 2018
5.362
5.399
5.261
5.261
20,112,264
-0.09(-1.72%)
Jun 26, 2018
5.353
5.371
5.321
5.353
17,567,552
+0.00(+0.00%)
Jun 25, 2018
5.399
5.399
5.289
5.353
19,791,368
-0.11(-2.02%)
Jun 22, 2018
5.472
5.491
5.390
5.463
15,337,660
+0.04(+0.68%)
Jun 21, 2018
5.454
5.454
5.394
5.427
17,745,716
-0.06(-1.00%)
Jun 20, 2018
5.472
5.518
5.445
5.482
21,817,626
+0.01(+0.17%)
Jun 19, 2018
5.454
5.491
5.417
5.472
25,539,878
-0.09(-1.65%)
Jun 18, 2018
5.491
5.583
5.472
5.564
16,715,610
-0.06(-0.98%)
Jun 15, 2018
5.619
5.610
5.619
12,351,493
+0.01(+0.16%)
Jun 14, 2018
5.619
5.638
5.601
5.610
11,328,012
+0.03(+0.49%)
Jun 13, 2018
5.518
5.619
5.509
5.583
18,546,076
+0.14(+2.53%)
Jun 12, 2018
5.417
5.482
5.408
5.445
11,180,318
+0.03(+0.51%)
Jun 11, 2018
5.362
5.445
5.353
5.417
8,771,819
+0.06(+1.03%)
Jun 08, 2018
5.381
5.399
5.335
5.362
8,163,420
+0.00(+0.00%)
Jun 07, 2018
5.381
5.408
5.335
5.362
11,568,022
-0.05(-0.85%)
Jun 06, 2018
5.427
5.408
13,317,105
-0.01(-0.17%)
Jun 05, 2018
5.445
5.463
5.404
5.417
13,798,491
-0.03(-0.51%)
Jun 04, 2018
5.445
5.472
5.427
5.445
12,809,573
+0.07(+1.37%)
Jun 01, 2018
5.371
5.381
5.335
5.371
14,053,376
+0.06(+1.04%)
May 31, 2018
5.326
5.360
5.270
5.316
21,900,194
+0.04(+0.75%)
May 30, 2018
5.259
5.303
5.216
5.277
20,715,184
+0.02(+0.34%)
May 29, 2018
5.188
5.285
5.179
5.259
36,786,552
-0.17(-3.09%)
May 25, 2018
5.427
5.427
5.427
0
+0.04(+0.82%)
May 24, 2018
5.391
5.414
5.347
5.383
9,812,873
+0.00(+0.00%)
May 23, 2018
5.338
5.391
5.330
5.383
13,033,471
-0.10(-1.77%)
May 22, 2018
5.462
5.524
5.453
5.480
9,384,254
-0.04(-0.64%)
May 21, 2018
5.498
5.524
5.475
5.515
6,840,760
+0.04(+0.65%)
May 18, 2018
5.506
5.524
5.467
5.480
10,510,872
+0.01(+0.16%)
May 17, 2018
5.480
5.515
5.453
5.471
9,628,283
-0.04(-0.80%)
May 16, 2018
5.506
5.542
5.462
5.515
9,595,587
-0.02(-0.32%)
May 15, 2018
5.480
5.542
5.462
5.533
11,904,432
-0.04(-0.63%)
May 14, 2018
5.533
5.630
5.498
5.568
30,227,786
-0.07(-1.25%)
May 11, 2018
5.621
5.665
5.612
5.639
13,088,090
+0.03(+0.47%)
May 10, 2018
5.595
5.665
5.581
5.612
14,195,759
+0.00(+0.00%)
May 09, 2018
5.542
5.612
5.506
5.612
13,866,992
+0.07(+1.28%)
May 08, 2018
5.480
5.559
5.462
5.542
17,880,550
+0.07(+1.29%)
May 07, 2018
5.480
5.515
5.453
5.471
13,412,365
+0.08(+1.48%)
May 04, 2018
5.285
5.405
5.277
5.391
24,113,322
+0.19(+3.57%)
May 03, 2018
5.188
5.215
5.113
5.206
15,350,019
+0.10(+1.90%)
May 02, 2018
5.197
5.206
5.092
5.109
23,319,272
-0.13(-2.53%)
May 01, 2018
5.303
5.312
5.197
5.241
14,349,210
-0.07(-1.33%)
Apr 30, 2018
5.285
5.330
5.277
5.312
22,467,826
+0.04(+0.84%)
Apr 27, 2018
5.241
5.312
5.241
5.268
21,480,598
+0.08(+1.53%)
Apr 26, 2018
5.179
5.285
5.153
5.188
50,190,788
-0.04(-0.84%)
Apr 25, 2018
5.312
5.321
5.215
5.232
29,941,854
-0.01(-0.17%)
Apr 24, 2018
5.232
5.268
5.188
5.241
15,041,409
+0.04(+0.68%)
Apr 23, 2018
5.241
5.250
5.179
5.206
12,921,790
-0.06(-1.17%)
Apr 20, 2018
5.347
5.400
5.241
5.268
27,593,248
+0.11(+2.23%)
Apr 19, 2018
5.162
5.188
5.148
5.153
12,177,821
-0.02(-0.34%)
Apr 18, 2018
5.188
5.206
5.153
5.171
8,270,389
-0.01(-0.17%)
Apr 17, 2018
5.100
5.197
5.064
5.179
28,123,364
+0.22(+4.46%)
Apr 16, 2018
4.932
5.003
4.897
4.958
13,838,198
+0.08(+1.63%)
Apr 13, 2018
4.888
4.914
4.852
4.879
9,809,287
-0.04(-0.72%)
Apr 12, 2018
4.932
4.950
4.905
4.914
12,543,059
-0.01(-0.18%)
Apr 11, 2018
4.888
4.985
4.888
4.923
15,844,855
+0.04(+0.91%)
Apr 10, 2018
4.888
4.905
4.844
4.879
21,052,390
+0.10(+2.03%)
Apr 09, 2018
4.817
4.852
4.782
4.782
10,111,527
+0.02(+0.37%)
Apr 06, 2018
4.817
4.861
4.737
4.764
15,398,587
-0.02(-0.37%)
Apr 05, 2018
4.844
4.861
4.782
4.782
13,096,744
-0.02(-0.37%)
Apr 04, 2018
4.711
4.808
4.702
4.799
12,866,817
+0.01(+0.18%)
Apr 03, 2018
4.782
4.808
4.755
4.790
13,377,932
+0.03(+0.56%)
Apr 02, 2018
4.817
4.835
4.720
4.764
10,215,006
-0.07(-1.46%)
Mar 29, 2018
4.835
4.835
4.835
0
+0.04(+0.74%)
Mar 28, 2018
4.799
4.844
4.768
4.799
21,577,378
-0.01(-0.18%)
Mar 27, 2018
4.888
4.905
4.782
4.808
18,738,122
-0.09(-1.81%)
Mar 26, 2018
4.897
4.905
4.808
4.897
16,337,848
+0.07(+1.47%)
Mar 23, 2018
4.932
4.945
4.808
4.826
19,367,114
-0.04(-0.73%)
Mar 22, 2018
4.905
4.941
4.861
4.861
16,098,372
-0.19(-3.68%)
Mar 21, 2018
5.038
5.060
5.003
5.047
24,126,430
-0.04(-0.70%)
Mar 20, 2018
5.064
5.117
5.047
5.082
11,998,749
+0.03(+0.52%)
Mar 19, 2018
5.073
5.091
5.029
5.056
14,978,885
-0.01(-0.17%)
Mar 16, 2018
5.091
5.117
5.047
5.064
11,871,077
-0.03(-0.52%)
Mar 15, 2018
5.126
5.144
5.074
5.091
15,643,790
-0.05(-1.03%)
Mar 14, 2018
5.188
5.197
5.109
5.144
19,509,610
-0.04(-0.68%)
Mar 13, 2018
5.241
5.250
5.162
5.179
13,103,577
-0.06(-1.18%)
Mar 12, 2018
5.215
5.250
5.215
5.241
8,885,295
+0.04(+0.68%)
Mar 09, 2018
5.197
5.250
5.184
5.206
8,646,815
+0.02(+0.34%)
Mar 08, 2018
5.232
5.263
5.153
5.188
12,277,252
-0.01(-0.17%)
Mar 07, 2018
5.228
5.144
5.197
15,678,639
+0.05(+1.03%)
Mar 06, 2018
5.179
5.197
5.131
5.144
12,373,765
-0.03(-0.51%)
Mar 05, 2018
5.109
5.201
5.100
5.171
10,623,012
+0.07(+1.39%)
Mar 02, 2018
5.073
5.117
5.020
5.100
12,727,211
+0.01(+0.17%)
Mar 01, 2018
5.100
5.171
5.047
5.091
18,375,126
-0.04(-0.69%)
Feb 28, 2018
5.197
5.210
5.117
5.126
12,540,338
-0.06(-1.19%)
Feb 27, 2018
5.224
5.259
5.179
5.188
19,463,534
-0.05(-1.01%)
Feb 26, 2018
5.215
5.250
5.188
5.241
13,192,139
+0.11(+2.24%)
Feb 23, 2018
5.047
5.153
5.038
5.126
18,504,930
+0.08(+1.58%)
Feb 22, 2018
5.047
5.091
5.025
5.047
15,219,717
+0.02(+0.35%)
Feb 21, 2018
5.082
5.135
5.029
5.029
20,072,746
-0.04(-0.70%)
Feb 20, 2018
5.073
5.109
5.042
5.064
16,852,152
-0.03(-0.52%)
Feb 16, 2018
5.091
5.091
5.091
0
+0.03(+0.52%)
Feb 15, 2018
5.073
5.091
5.011
5.064
21,438,030
+0.07(+1.42%)
Feb 14, 2018
4.844
5.016
4.835
4.994
26,162,904
+0.12(+2.54%)
Feb 13, 2018
4.844
4.870
14,762,210
+0.00(+0.00%)
Feb 12, 2018
4.852
4.897
4.826
4.870
20,811,164
+0.10(+2.04%)
Feb 09, 2018
4.808
4.844
4.623
4.773
31,172,020
+0.04(+0.75%)
Feb 08, 2018
4.861
4.870
4.729
4.737
29,848,740
-0.13(-2.72%)
Feb 07, 2018
4.905
4.932
4.852
4.870
28,392,840
+0.00(+0.00%)
Feb 06, 2018
4.764
4.905
4.755
4.870
61,297,844
+0.14(+2.89%)
Feb 05, 2018
4.870
4.919
4.676
4.733
43,123,272
-0.04(-0.83%)
Feb 02, 2018
4.870
4.887
4.755
4.773
37,525,720
+0.00(+0.00%)
Feb 01, 2018
4.729
4.799
4.684
4.773
77,401,720
+0.52(+12.27%)
Jan 31, 2018
4.278
4.287
4.198
4.251
29,708,472
-0.13(-3.02%)
Jan 30, 2018
4.366
4.384
4.349
4.384
13,073,904
+0.00(+0.00%)
Jan 29, 2018
4.331
4.393
4.322
4.384
39,998,708
+0.13(+3.12%)
Jan 26, 2018
4.260
4.278
4.216
4.251
24,158,816
+0.01(+0.21%)
Jan 25, 2018
4.322
4.322
4.207
4.242
26,604,130
-0.10(-2.24%)
Jan 24, 2018
4.331
4.357
4.313
4.340
14,666,480
-0.01(-0.20%)
Jan 23, 2018
4.331
4.357
4.331
4.349
7,754,312
+0.02(+0.41%)
Jan 22, 2018
4.322
4.349
4.287
4.331
18,181,000
+0.05(+1.24%)
Jan 19, 2018
4.331
4.340
4.269
4.278
14,215,785
+0.00(+0.00%)
Jan 18, 2018
4.304
4.340
4.260
4.278
18,531,410
-0.10(-2.22%)
Jan 17, 2018
4.393
4.419
4.366
4.375
12,218,464
-0.01(-0.20%)
Jan 16, 2018
4.393
4.402
4.353
4.384
14,029,384
+0.08(+1.85%)
Jan 12, 2018
4.304
4.304
4.304
0
+0.04(+1.04%)
Jan 11, 2018
4.260
4.269
4.242
4.260
11,171,997
-0.03(-0.62%)
Jan 10, 2018
4.296
4.287
18,437,932
-0.04(-1.02%)
Jan 09, 2018
4.322
4.340
4.304
4.331
9,128,197
+0.02(+0.41%)
Jan 08, 2018
4.304
4.322
4.296
4.313
11,695,829
-0.04(-0.81%)
Jan 05, 2018
4.304
4.349
4.278
4.349
16,305,874
+0.03(+0.61%)
Jan 04, 2018
4.313
4.340
4.296
4.322
11,189,526
+0.05(+1.24%)
Jan 03, 2018
4.234
4.269
4.225
4.269
10,190,818
+0.06(+1.47%)
Jan 02, 2018
4.172
4.225
4.141
4.207
12,709,396
+0.09(+2.15%)
Dec 29, 2017
4.119
4.119
4.119
0
-0.04(-1.06%)
Dec 28, 2017
4.154
4.181
4.145
4.163
10,791,555
-0.02(-0.42%)
Dec 27, 2017
4.172
4.207
4.154
4.181
12,453,083
-0.04(-1.05%)
Dec 26, 2017
4.216
4.242
4.189
4.225
8,650,176
+0.00(+0.00%)
Dec 22, 2017
4.260
4.269
4.198
4.225
8,476,908
-0.01(-0.21%)
Dec 21, 2017
4.154
4.269
4.145
4.234
26,183,306
+0.15(+3.68%)
Dec 20, 2017
4.101
4.101
4.066
4.083
13,226,873
-0.04(-1.07%)
Dec 19, 2017
4.172
4.181
4.128
4.128
7,118,724
-0.02(-0.43%)
Dec 18, 2017
4.136
4.163
4.128
4.145
9,400,834
+0.07(+1.74%)
Dec 15, 2017
4.101
4.109
4.044
4.075
21,507,684
+0.00(+0.00%)
Dec 14, 2017
4.110
4.128
4.075
4.075
8,945,631
-0.06(-1.50%)
Dec 13, 2017
4.092
4.172
4.084
4.136
21,376,510
+0.11(+2.86%)
Dec 12, 2017
4.030
4.039
3.986
4.022
19,517,236
-0.03(-0.66%)
Dec 11, 2017
4.066
4.083
4.039
4.048
22,273,432
-0.05(-1.29%)
Dec 08, 2017
4.092
4.110
4.075
4.101
10,770,890
+0.01(+0.22%)
Dec 07, 2017
4.145
4.172
4.083
4.092
18,000,370
-0.08(-1.91%)
Dec 06, 2017
4.207
4.136
4.172
12,334,253
+0.02(+0.43%)
Dec 05, 2017
4.212
4.225
4.154
4.154
16,692,058
-0.04(-0.84%)
Dec 04, 2017
4.234
4.234
4.225
4.189
20,799,094
-0.19(-4.24%)
Dec 01, 2017
4.375
4.393
4.344
4.375
13,305,491
-0.05(-1.20%)
Nov 30, 2017
4.402
4.463
4.393
4.428
18,800,416
-0.01(-0.20%)
Nov 29, 2017
4.446
4.455
4.384
4.437
24,040,230
-0.03(-0.59%)
Nov 28, 2017
4.428
4.481
4.419
4.463
14,518,561
+0.04(+0.80%)
Nov 27, 2017
4.428
4.463
4.419
4.428
10,472,113
-0.06(-1.38%)
Nov 24, 2017
4.508
4.514
4.473
4.490
4,463,087
+0.03(+0.59%)
Nov 22, 2017
4.455
4.472
4.441
4.463
8,368,443
+0.00(+0.00%)
Nov 21, 2017
4.428
4.481
4.424
4.463
17,396,138
+0.04(+0.80%)
Nov 20, 2017
4.428
4.463
4.410
4.428
19,944,962
+0.06(+1.42%)
Nov 17, 2017
4.375
4.393
4.340
4.366
9,184,455
+0.02(+0.41%)
Nov 16, 2017
4.331
4.375
4.313
4.349
16,688,409
+0.07(+1.65%)
Nov 15, 2017
4.287
4.322
4.260
4.278
17,289,228
+0.01(+0.21%)
Nov 14, 2017
4.269
4.278
4.234
4.269
9,756,313
-0.03(-0.62%)
Nov 13, 2017
4.287
4.322
4.278
4.296
11,928,766
-0.04(-1.02%)
Nov 10, 2017
4.340
4.375
4.313
4.340
22,413,396
-0.04(-1.01%)
Nov 09, 2017
4.357
4.393
4.349
4.384
20,945,308
-0.08(-1.78%)
Nov 08, 2017
4.428
4.463
4.419
4.463
18,345,800
+0.00(+0.00%)
Nov 07, 2017
4.375
4.490
4.371
4.463
31,594,958
-0.04(-0.79%)
Nov 06, 2017
4.446
4.543
4.446
4.499
24,274,310
+0.11(+2.41%)
Nov 03, 2017
4.402
4.402
4.340
4.393
11,368,682
-0.05(-1.19%)
Nov 02, 2017
4.410
4.446
4.393
4.446
14,611,321
+0.08(+1.82%)
Nov 01, 2017
4.349
4.419
4.340
4.366
17,651,368
+0.04(+1.02%)
Oct 31, 2017
4.322
4.331
4.287
4.322
17,206,390
+0.06(+1.45%)
Oct 30, 2017
4.269
4.304
4.242
4.260
23,095,578
-0.08(-1.83%)
Oct 27, 2017
4.410
4.419
4.260
4.340
49,567,680
+0.13(+3.15%)
Oct 26, 2017
4.349
4.419
4.198
4.207
85,259,456
-1.14(-21.32%)
Oct 25, 2017
5.303
5.347
5.259
5.347
16,382,419
+0.05(+1.00%)
Oct 24, 2017
5.312
5.321
5.277
5.294
6,561,116
-0.04(-0.66%)
Oct 23, 2017
5.356
5.369
5.321
5.330
9,040,897
-0.04(-0.82%)
Oct 20, 2017
5.321
5.400
5.303
5.374
20,774,312
+0.23(+4.47%)
Oct 19, 2017
5.126
5.188
5.117
5.144
7,341,598
-0.04(-0.68%)
Oct 18, 2017
5.197
5.206
5.162
5.179
5,211,058
+0.03(+0.51%)
Oct 17, 2017
5.171
5.179
5.145
5.153
7,208,127
-0.04(-0.68%)
Oct 16, 2017
5.224
5.241
5.171
5.188
8,125,673
-0.05(-1.01%)
Oct 13, 2017
5.232
5.250
5.215
5.241
12,051,507
+0.09(+1.72%)
Oct 12, 2017
5.144
5.179
5.117
5.153
9,931,795
-0.04(-0.85%)
Oct 11, 2017
5.206
5.206
5.171
5.197
8,714,522
-0.04(-0.68%)
Oct 10, 2017
5.268
5.277
5.188
5.232
15,105,432
+0.00(+0.00%)
Oct 09, 2017
5.241
5.259
5.224
5.232
6,275,246
+0.01(+0.17%)
Oct 06, 2017
5.206
5.232
5.188
5.224
8,091,106
-0.02(-0.34%)
Oct 05, 2017
5.224
5.259
5.215
5.241
7,252,571
+0.01(+0.17%)
Oct 04, 2017
5.241
5.250
5.215
5.232
8,338,276
-0.04(-0.84%)
Oct 03, 2017
5.303
5.303
5.268
5.277
7,642,069
-0.01(-0.17%)
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.