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
Companhia Paranaense DE Energia [Copel] ADR
(NY:
ELP
)
7.140
+0.140 (+2.00%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022
6.975
7.283
6.965
7.273
832,263
+0.22(+3.14%)
Nov 29, 2022
7.100
7.225
7.033
7.052
592,935
-0.03(-0.41%)
Nov 28, 2022
7.004
7.086
6.980
7.081
905,952
+0.05(+0.68%)
Nov 25, 2022
7.148
7.225
6.987
7.033
428,364
-0.02(-0.27%)
Nov 23, 2022
7.071
7.090
6.840
7.052
908,363
-0.16(-2.27%)
Nov 22, 2022
7.543
7.629
7.191
7.216
1,688,206
-0.18(-2.39%)
Nov 21, 2022
7.475
7.585
7.208
7.392
2,922,262
+1.35(+22.37%)
Nov 18, 2022
6.077
6.133
6.018
6.041
527,623
-0.05(-0.76%)
Nov 17, 2022
6.013
6.137
5.972
6.087
756,626
-0.22(-3.50%)
Nov 16, 2022
6.528
6.588
6.275
6.307
617,486
-0.34(-5.12%)
Nov 15, 2022
6.666
6.730
6.611
6.647
372,355
+0.03(+0.42%)
Nov 14, 2022
6.565
6.753
6.551
6.620
480,027
+0.10(+1.55%)
Nov 11, 2022
6.454
6.620
6.367
6.519
966,657
+0.03(+0.42%)
Nov 10, 2022
6.592
6.611
6.335
6.491
814,846
-0.43(-6.24%)
Nov 09, 2022
7.043
7.112
6.877
6.923
689,551
-0.19(-2.71%)
Nov 08, 2022
7.015
7.162
6.992
7.116
1,082,366
+0.06(+0.91%)
Nov 07, 2022
7.227
7.273
6.992
7.052
966,014
-0.36(-4.84%)
Nov 04, 2022
7.346
7.576
7.250
7.411
1,183,927
+0.26(+3.60%)
Nov 03, 2022
7.024
7.162
6.960
7.153
725,054
+0.07(+1.04%)
Nov 02, 2022
7.245
7.080
1,241,189
-0.21(-2.90%)
Nov 01, 2022
6.960
7.337
6.951
7.291
2,482,370
+0.79(+12.16%)
Oct 31, 2022
6.114
6.510
6.096
6.500
705,535
+0.24(+3.82%)
Oct 28, 2022
6.151
6.270
6.151
6.261
685,537
+0.03(+0.44%)
Oct 27, 2022
6.087
6.335
6.077
6.234
693,879
+0.20(+3.35%)
Oct 26, 2022
6.077
6.123
5.976
6.031
1,744,188
-0.18(-2.96%)
Oct 25, 2022
6.188
6.252
6.151
6.215
1,432,278
-0.04(-0.59%)
Oct 24, 2022
5.976
6.252
5.967
6.252
1,372,303
+0.19(+3.19%)
Oct 21, 2022
5.838
6.091
5.829
6.059
401,399
+0.28(+4.77%)
Oct 20, 2022
5.774
5.866
5.765
5.783
489,490
+0.10(+1.78%)
Oct 19, 2022
5.618
5.737
5.608
5.682
337,831
+0.06(+1.15%)
Oct 18, 2022
5.572
5.618
5.498
5.618
369,538
+0.16(+2.86%)
Oct 17, 2022
5.406
5.572
5.406
5.461
416,667
+0.14(+2.59%)
Oct 14, 2022
5.425
5.443
5.314
5.323
845,121
-0.13(-2.36%)
Oct 13, 2022
5.461
5.549
5.411
5.452
428,522
+0.02(+0.34%)
Oct 12, 2022
5.599
5.599
5.434
5.434
664,702
-0.17(-2.96%)
Oct 11, 2022
5.792
5.802
5.599
5.599
542,360
-0.19(-3.33%)
Oct 10, 2022
5.746
5.825
5.728
5.792
497,732
+0.16(+2.77%)
Oct 07, 2022
5.765
5.779
5.627
5.636
742,915
-0.09(-1.61%)
Oct 06, 2022
5.737
5.783
5.691
5.728
799,540
+0.01(+0.16%)
Oct 05, 2022
5.737
5.788
5.700
5.719
617,572
-0.11(-1.89%)
Oct 04, 2022
6.004
6.022
5.774
5.829
862,325
-0.11(-1.86%)
Oct 03, 2022
5.756
6.008
5.733
5.939
978,437
+0.49(+8.94%)
Sep 30, 2022
5.397
5.535
5.379
5.452
896,153
+0.06(+1.19%)
Sep 29, 2022
5.323
5.397
5.250
5.388
642,512
-0.02(-0.34%)
Sep 28, 2022
5.397
5.452
5.356
5.406
424,832
+0.07(+1.38%)
Sep 27, 2022
5.498
5.526
5.323
5.333
992,322
-0.14(-2.52%)
Sep 26, 2022
5.664
5.682
5.452
5.471
681,091
-0.35(-6.00%)
Sep 23, 2022
5.939
5.939
5.783
5.820
505,104
-0.23(-3.80%)
Sep 22, 2022
5.838
6.077
5.838
6.050
455,238
+0.23(+3.95%)
Sep 21, 2022
5.884
5.930
5.802
5.820
328,696
-0.01(-0.16%)
Sep 20, 2022
5.820
5.875
5.797
5.829
265,052
-0.04(-0.63%)
Sep 19, 2022
5.654
5.875
5.627
5.866
283,008
+0.18(+3.24%)
Sep 16, 2022
5.645
5.728
5.613
5.682
575,090
+0.01(+0.16%)
Sep 15, 2022
5.848
5.848
5.673
5.673
383,476
-0.19(-3.29%)
Sep 14, 2022
5.894
5.916
5.852
5.866
251,672
+0.03(+0.47%)
Sep 13, 2022
5.967
6.022
5.838
5.838
499,065
-0.24(-3.93%)
Sep 12, 2022
6.096
6.133
6.072
6.077
393,402
+0.06(+0.92%)
Sep 09, 2022
5.995
6.087
5.949
6.022
271,621
+0.06(+0.92%)
Sep 08, 2022
6.022
6.068
5.894
5.967
310,597
-0.13(-2.11%)
Sep 07, 2022
6.022
6.123
5.949
6.096
207,577
+0.11(+1.84%)
Sep 06, 2022
6.041
6.054
5.935
5.985
665,757
-0.20(-3.27%)
Sep 02, 2022
6.169
6.234
6.133
6.188
665,977
+0.11(+1.82%)
Sep 01, 2022
6.142
6.179
6.004
6.077
398,386
+0.05(+0.76%)
Aug 31, 2022
6.022
6.128
6.013
6.031
393,433
-0.06(-0.91%)
Aug 30, 2022
6.261
6.266
6.087
6.087
257,172
-0.15(-2.36%)
Aug 29, 2022
6.197
6.298
6.197
6.234
290,872
+0.04(+0.59%)
Aug 26, 2022
6.215
6.280
6.188
6.197
322,127
+0.01(+0.15%)
Aug 25, 2022
6.252
6.270
6.160
6.188
275,793
-0.13(-2.04%)
Aug 24, 2022
6.326
6.381
6.280
6.316
331,491
-0.01(-0.15%)
Aug 23, 2022
6.280
6.381
6.252
6.326
318,530
+0.06(+0.88%)
Aug 22, 2022
6.114
6.270
6.087
6.270
489,275
+0.14(+2.25%)
Aug 19, 2022
6.087
6.202
6.031
6.133
456,025
-0.06(-0.89%)
Aug 18, 2022
6.335
6.335
6.137
6.188
278,628
-0.10(-1.61%)
Aug 17, 2022
5.995
6.303
5.995
6.289
516,514
+0.21(+3.48%)
Aug 16, 2022
6.087
6.151
6.031
6.077
524,279
-0.11(-1.78%)
Aug 15, 2022
6.243
6.247
6.146
6.188
341,673
-0.07(-1.17%)
Aug 12, 2022
6.243
6.276
6.206
6.261
362,937
+0.11(+1.79%)
Aug 11, 2022
6.353
6.353
6.142
6.151
492,156
-0.15(-2.34%)
Aug 10, 2022
6.344
6.399
6.243
6.298
287,506
-0.01(-0.15%)
Aug 09, 2022
6.381
6.399
6.270
6.307
738,669
+0.05(+0.73%)
Aug 08, 2022
6.316
6.335
6.238
6.261
563,279
+0.01(+0.15%)
Aug 05, 2022
6.114
6.252
6.064
6.252
629,267
+0.20(+3.34%)
Aug 04, 2022
5.958
6.087
5.926
6.050
354,307
+0.20(+3.46%)
Aug 03, 2022
5.894
5.903
5.779
5.848
418,034
-0.06(-1.09%)
Aug 02, 2022
5.958
5.995
5.894
5.912
421,952
-0.06(-1.08%)
Aug 01, 2022
6.059
6.096
5.939
5.976
534,332
-0.07(-1.22%)
Jul 29, 2022
6.031
6.091
5.990
6.050
411,081
+0.04(+0.61%)
Jul 28, 2022
5.958
6.059
5.930
6.013
355,380
+0.11(+1.87%)
Jul 27, 2022
5.765
5.912
5.737
5.903
547,443
+0.16(+2.72%)
Jul 26, 2022
5.811
5.866
5.695
5.746
472,128
-0.05(-0.79%)
Jul 25, 2022
5.756
5.825
5.751
5.792
533,264
+0.15(+2.61%)
Jul 22, 2022
5.636
5.700
5.599
5.645
385,877
+0.06(+0.99%)
Jul 21, 2022
5.599
5.618
5.535
5.590
274,550
-0.06(-0.98%)
Jul 20, 2022
5.746
5.783
5.618
5.645
437,534
-0.03(-0.49%)
Jul 19, 2022
5.691
5.760
5.673
5.673
398,118
+0.00(+0.00%)
Jul 18, 2022
5.765
5.829
5.659
5.673
434,390
-0.06(-1.12%)
Jul 15, 2022
5.654
5.765
5.567
5.737
501,068
+0.08(+1.46%)
Jul 14, 2022
5.627
5.668
5.562
5.654
628,561
-0.07(-1.28%)
Jul 13, 2022
5.746
5.825
5.728
5.728
329,136
-0.05(-0.80%)
Jul 12, 2022
5.737
5.829
5.691
5.774
731,700
+0.02(+0.32%)
Jul 11, 2022
5.737
5.829
5.728
5.756
959,745
-0.07(-1.26%)
Jul 08, 2022
5.802
5.857
5.760
5.829
718,133
+0.13(+2.26%)
Jul 07, 2022
5.627
5.719
5.627
5.700
575,943
+0.17(+2.99%)
Jul 06, 2022
5.608
5.627
5.480
5.535
675,598
-0.12(-2.11%)
Jul 05, 2022
5.719
5.728
5.549
5.654
705,459
-0.18(-3.15%)
Jul 01, 2022
5.783
5.939
5.746
5.838
513,294
-0.01(-0.16%)
Jun 30, 2022
5.829
5.962
5.779
5.848
480,715
-0.09(-1.55%)
Jun 29, 2022
6.004
6.041
5.898
5.939
300,143
+0.04(+0.62%)
Jun 28, 2022
6.068
6.114
5.894
5.903
369,465
-0.12(-1.98%)
Jun 27, 2022
5.875
6.100
5.875
6.022
463,395
+0.12(+2.02%)
Jun 24, 2022
5.894
5.967
5.829
5.903
523,838
+0.01(+0.16%)
Jun 23, 2022
6.050
6.059
5.866
5.894
663,696
-0.16(-2.58%)
Jun 22, 2022
6.022
6.091
5.990
6.050
465,347
+0.04(+0.61%)
Jun 21, 2022
6.059
6.114
5.995
6.013
458,234
+0.01(+0.15%)
Jun 17, 2022
6.041
6.142
6.004
6.004
2,162,511
-0.09(-1.51%)
Jun 16, 2022
6.096
6.123
6.045
6.096
519,940
-0.10(-1.63%)
Jun 15, 2022
6.123
6.270
6.077
6.197
553,705
+0.18(+3.06%)
Jun 14, 2022
6.096
6.137
5.949
6.013
637,874
-0.02(-0.30%)
Jun 13, 2022
6.096
6.123
5.981
6.031
559,353
-0.23(-3.67%)
Jun 10, 2022
6.335
6.344
6.252
6.261
434,402
-0.24(-3.68%)
Jun 09, 2022
6.519
6.620
6.482
6.500
355,660
-0.07(-1.12%)
Jun 08, 2022
6.629
6.638
6.519
6.574
687,964
-0.05(-0.69%)
Jun 07, 2022
6.647
6.647
6.496
6.620
688,017
-0.19(-2.83%)
Jun 06, 2022
6.905
6.905
6.703
6.813
632,911
-0.09(-1.33%)
Jun 03, 2022
6.896
6.965
6.877
6.905
481,091
-0.10(-1.44%)
Jun 02, 2022
6.923
7.052
6.859
7.006
572,802
+0.08(+1.20%)
Jun 01, 2022
6.951
6.983
6.831
6.923
616,412
-0.07(-1.05%)
May 31, 2022
7.006
7.135
6.974
6.997
996,033
-0.13(-1.81%)
May 27, 2022
7.089
7.162
7.070
7.126
697,413
-0.07(-1.02%)
May 26, 2022
7.089
7.199
7.070
7.199
1,089,782
+0.01(+0.13%)
May 25, 2022
7.199
7.254
7.135
7.190
1,283,955
-0.04(-0.51%)
May 24, 2022
7.227
7.254
7.061
7.227
799,131
+0.09(+1.29%)
May 23, 2022
7.006
7.144
6.988
7.135
689,625
+0.26(+3.74%)
May 20, 2022
6.758
6.877
6.721
6.877
522,350
+0.15(+2.19%)
May 19, 2022
6.638
6.758
6.606
6.730
774,964
+0.26(+3.98%)
May 18, 2022
6.565
6.657
6.464
6.473
796,351
-0.06(-0.98%)
May 17, 2022
6.427
6.555
6.390
6.537
874,061
+0.27(+4.25%)
May 16, 2022
6.280
6.390
6.229
6.270
767,540
-0.02(-0.29%)
May 13, 2022
5.967
6.293
5.967
6.289
767,125
+0.35(+5.88%)
May 12, 2022
5.756
5.972
5.746
5.939
562,664
+0.16(+2.70%)
May 11, 2022
5.811
5.926
5.774
5.783
914,612
-0.04(-0.63%)
May 10, 2022
5.829
5.880
5.737
5.820
862,375
+0.09(+1.61%)
May 09, 2022
5.746
5.838
5.710
5.728
855,797
-0.10(-1.74%)
May 06, 2022
5.857
5.894
5.783
5.829
966,366
-0.03(-0.47%)
May 05, 2022
5.985
6.004
5.792
5.857
1,061,932
-0.20(-3.34%)
May 04, 2022
5.921
6.096
5.852
6.059
973,139
+0.04(+0.61%)
May 03, 2022
6.050
6.105
6.013
6.022
956,960
+0.10(+1.71%)
May 02, 2022
6.087
6.105
5.861
5.921
1,432,682
-0.31(-4.96%)
Apr 29, 2022
6.539
6.573
6.213
6.230
901,589
-0.16(-2.55%)
Apr 28, 2022
6.393
6.427
6.282
6.393
711,620
+0.03(+0.40%)
Apr 27, 2022
6.367
6.436
6.324
6.367
1,507,323
+0.11(+1.78%)
Apr 26, 2022
6.384
6.427
6.256
6.256
1,191,271
-0.17(-2.67%)
Apr 25, 2022
6.402
6.466
6.247
6.427
1,598,552
+0.03(+0.40%)
Apr 22, 2022
6.522
6.543
6.393
6.402
8,565,711
-0.12(-1.84%)
Apr 21, 2022
6.745
6.777
6.513
6.522
1,352,759
-0.21(-3.06%)
Apr 20, 2022
6.650
6.728
6.586
6.728
1,799,251
+0.11(+1.69%)
Apr 19, 2022
6.693
6.719
6.530
6.616
1,623,181
-0.14(-2.03%)
Apr 18, 2022
6.788
6.814
6.668
6.753
1,318,490
-0.01(-0.13%)
Apr 14, 2022
6.599
6.762
6.565
6.762
2,251,838
+0.09(+1.29%)
Apr 13, 2022
6.659
6.719
6.616
6.676
1,685,709
+0.09(+1.30%)
Apr 12, 2022
6.676
6.715
6.565
6.590
1,338,914
+0.05(+0.79%)
Apr 11, 2022
6.556
6.612
6.522
6.539
1,852,935
-0.02(-0.26%)
Apr 08, 2022
6.565
6.586
6.453
6.556
1,436,519
-0.02(-0.26%)
Apr 07, 2022
6.608
6.616
6.526
6.573
842,756
-0.08(-1.16%)
Apr 06, 2022
6.608
6.693
6.582
6.650
939,684
-0.04(-0.64%)
Apr 05, 2022
6.805
6.856
6.659
6.693
806,184
-0.14(-2.01%)
Apr 04, 2022
6.942
6.989
6.779
6.831
1,395,596
-0.04(-0.62%)
Apr 01, 2022
6.771
6.874
6.719
6.874
2,047,802
+0.16(+2.43%)
Mar 31, 2022
6.590
6.728
6.590
6.711
1,792,176
+0.15(+2.36%)
Mar 30, 2022
6.479
6.638
6.479
6.556
1,817,557
+0.07(+1.06%)
Mar 29, 2022
6.402
6.539
6.363
6.487
1,086,855
+0.12(+1.89%)
Mar 28, 2022
6.548
6.556
6.316
6.367
1,681,906
-0.25(-3.76%)
Mar 25, 2022
6.573
6.625
6.522
6.616
1,565,777
+0.02(+0.26%)
Mar 24, 2022
6.548
6.681
6.505
6.599
1,542,865
+0.14(+2.12%)
Mar 23, 2022
6.496
6.590
6.419
6.462
1,096,573
-0.13(-1.95%)
Mar 22, 2022
6.487
6.616
6.487
6.590
1,362,402
+0.23(+3.64%)
Mar 21, 2022
6.247
6.376
6.226
6.359
1,052,211
+0.22(+3.64%)
Mar 18, 2022
6.007
6.239
5.998
6.136
9,988,451
+0.05(+0.85%)
Mar 17, 2022
5.895
6.084
5.810
6.084
1,643,817
+0.25(+4.26%)
Mar 16, 2022
5.810
5.844
5.702
5.835
1,656,942
+0.06(+1.04%)
Mar 15, 2022
5.775
5.810
5.719
5.775
1,407,800
-0.03(-0.44%)
Mar 14, 2022
5.990
5.998
5.767
5.801
2,574,630
-0.13(-2.17%)
Mar 11, 2022
5.990
6.093
5.917
5.930
702,956
-0.03(-0.43%)
Mar 10, 2022
5.844
5.981
5.955
659,074
-0.03(-0.57%)
Mar 09, 2022
5.895
6.024
5.887
5.990
839,559
+0.20(+3.41%)
Mar 08, 2022
5.715
5.827
5.659
5.792
871,274
+0.15(+2.58%)
Mar 07, 2022
5.887
5.887
5.646
5.646
838,825
-0.18(-3.09%)
Mar 04, 2022
5.775
5.861
5.775
5.827
766,472
-0.02(-0.29%)
Mar 03, 2022
5.878
5.912
5.792
5.844
824,816
+0.07(+1.19%)
Mar 02, 2022
5.604
5.818
5.509
5.775
1,696,055
+0.17(+3.06%)
Mar 01, 2022
5.612
5.749
5.569
5.604
890,319
-0.03(-0.46%)
Feb 28, 2022
5.672
5.681
5.535
5.629
713,287
-0.05(-0.91%)
Feb 25, 2022
5.655
5.681
5.578
5.681
1,313,196
-0.05(-0.90%)
Feb 24, 2022
5.749
5.767
5.629
5.732
1,527,480
-0.33(-5.52%)
Feb 23, 2022
6.015
6.116
6.007
6.067
978,692
+0.21(+3.51%)
Feb 22, 2022
5.844
5.904
5.822
5.861
660,044
+0.04(+0.74%)
Feb 18, 2022
5.818
0
+0.03(+0.44%)
Feb 17, 2022
5.792
5.810
5.724
5.792
616,159
-0.08(-1.32%)
Feb 16, 2022
5.912
5.921
5.835
5.870
588,358
-0.06(-1.01%)
Feb 15, 2022
5.887
5.964
5.878
5.930
709,522
+0.15(+2.67%)
Feb 14, 2022
5.767
5.792
5.681
5.775
748,934
+0.04(+0.75%)
Feb 11, 2022
5.818
5.887
5.698
5.732
739,070
-0.01(-0.15%)
Feb 10, 2022
5.784
5.870
5.741
5.741
948,096
-0.03(-0.45%)
Feb 09, 2022
5.646
5.767
5.646
5.767
634,407
+0.13(+2.28%)
Feb 08, 2022
5.664
5.689
5.638
5.638
470,778
-0.06(-1.05%)
Feb 07, 2022
5.621
5.702
5.616
5.698
623,276
+0.03(+0.45%)
Feb 04, 2022
5.664
5.698
5.625
5.672
649,354
-0.03(-0.45%)
Feb 03, 2022
5.629
5.737
5.698
610,745
+0.05(+0.91%)
Feb 02, 2022
5.672
5.724
5.552
5.646
648,515
-0.01(-0.15%)
Feb 01, 2022
5.629
5.689
5.621
5.655
666,125
+0.03(+0.46%)
Jan 31, 2022
5.526
5.646
5.629
559,642
+0.20(+3.63%)
Jan 28, 2022
5.389
5.449
5.372
5.432
515,737
+0.09(+1.77%)
Jan 27, 2022
5.329
5.372
5.295
5.338
688,879
+0.09(+1.80%)
Jan 26, 2022
5.286
5.355
5.217
5.243
1,011,802
+0.02(+0.33%)
Jan 25, 2022
5.097
5.243
5.080
5.226
1,817,131
+0.16(+3.22%)
Jan 24, 2022
5.089
5.114
4.994
5.063
780,031
-0.05(-1.01%)
Jan 21, 2022
5.097
5.149
5.037
5.114
2,060,587
+0.07(+1.36%)
Jan 20, 2022
5.037
5.123
5.037
5.046
572,676
+0.06(+1.20%)
Jan 19, 2022
4.891
5.011
4.891
4.986
914,271
+0.23(+4.87%)
Jan 18, 2022
4.823
4.866
4.745
4.754
760,877
-0.03(-0.54%)
Jan 14, 2022
4.780
0
+0.05(+1.09%)
Jan 13, 2022
4.685
4.788
4.673
4.728
478,332
+0.07(+1.47%)
Jan 12, 2022
4.600
4.685
4.600
4.660
765,414
+0.08(+1.69%)
Jan 11, 2022
4.488
4.600
4.475
4.582
868,225
+0.09(+2.10%)
Jan 10, 2022
4.497
4.522
4.437
4.488
786,200
-0.03(-0.57%)
Jan 07, 2022
4.479
4.548
4.458
4.514
808,763
+0.05(+1.15%)
Jan 06, 2022
4.531
4.557
4.462
4.462
1,016,052
-0.08(-1.70%)
Jan 05, 2022
4.694
4.703
4.540
4.540
812,170
-0.14(-2.94%)
Jan 04, 2022
4.677
4.758
4.664
4.677
463,525
-0.05(-1.09%)
Jan 03, 2022
4.780
4.780
4.664
4.728
989,071
-0.10(-2.13%)
Dec 31, 2021
4.758
4.840
4.758
4.831
1,643,832
+0.07(+1.44%)
Dec 30, 2021
4.712
4.763
4.678
4.763
945,800
+0.13(+2.73%)
Dec 29, 2021
4.720
4.720
4.611
4.636
441,758
-0.08(-1.61%)
Dec 28, 2021
4.695
4.712
4.644
4.712
421,638
+0.03(+0.54%)
Dec 27, 2021
4.644
4.712
4.602
4.687
2,330,006
+0.10(+2.21%)
Dec 23, 2021
4.560
4.585
4.497
4.585
1,048,762
+0.02(+0.37%)
Dec 22, 2021
4.484
4.569
4.467
4.569
597,893
+0.08(+1.69%)
Dec 21, 2021
4.510
4.526
4.467
4.493
1,197,243
-0.03(-0.56%)
Dec 20, 2021
4.577
4.577
4.459
4.518
1,378,135
-0.09(-2.01%)
Dec 17, 2021
4.560
4.670
4.552
4.611
4,460,111
+0.03(+0.55%)
Dec 16, 2021
4.636
4.653
4.569
4.585
695,139
-0.08(-1.63%)
Dec 15, 2021
4.602
4.666
4.556
4.661
788,479
+0.03(+0.73%)
Dec 14, 2021
4.661
4.713
4.598
4.628
1,593,350
-0.03(-0.54%)
Dec 13, 2021
4.687
4.754
4.636
4.653
1,727,822
-0.07(-1.43%)
Dec 10, 2021
4.678
4.746
4.678
4.720
1,370,340
+0.03(+0.72%)
Dec 09, 2021
4.720
4.720
4.636
4.687
1,122,893
-0.02(-0.36%)
Dec 08, 2021
4.619
4.729
4.619
4.703
1,379,306
+0.16(+3.52%)
Dec 07, 2021
4.493
4.543
4.459
4.543
1,105,911
+0.09(+2.08%)
Dec 06, 2021
4.484
4.501
4.417
4.451
782,143
-0.03(-0.57%)
Dec 03, 2021
4.602
4.636
4.434
4.476
1,220,184
-0.09(-2.03%)
Dec 02, 2021
4.569
4.623
4.501
4.569
1,494,337
+0.12(+2.65%)
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.