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
A.P. Moeller-Maersk A/S ADR
(OP:
AMKBY
)
8.560
-0.140 (-1.61%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2019
6.530
6.540
6.430
6.490
102,096
-0.11(-1.67%)
Apr 29, 2019
6.550
6.620
6.530
6.600
17,853
+0.00(+0.00%)
Apr 26, 2019
6.630
6.660
6.570
6.600
43,200
+0.05(+0.76%)
Apr 25, 2019
6.537
6.590
6.500
6.550
39,032
-0.77(-10.46%)
Apr 24, 2019
7.380
7.380
7.260
7.315
19,443
-0.11(-1.55%)
Apr 23, 2019
7.410
7.430
7.370
7.430
54,815
-0.02(-0.27%)
Apr 22, 2019
6.800
7.470
6.775
7.450
26,658
-0.02(-0.21%)
Apr 18, 2019
6.800
7.570
6.800
7.466
26,400
+0.03(+0.35%)
Apr 17, 2019
7.470
7.560
7.400
7.440
78,156
+0.15(+2.06%)
Apr 16, 2019
7.360
7.410
7.290
7.290
32,389
+0.02(+0.33%)
Apr 15, 2019
7.285
7.310
7.260
7.266
14,960
+0.19(+2.63%)
Apr 12, 2019
7.160
7.230
7.030
7.080
67,700
+0.08(+1.22%)
Apr 11, 2019
7.030
7.100
6.980
6.995
32,168
+0.08(+1.08%)
Apr 10, 2019
6.910
6.950
6.910
6.920
53,556
+0.01(+0.14%)
Apr 09, 2019
6.910
6.940
6.835
6.910
24,060
-0.00(-0.07%)
Apr 08, 2019
6.890
6.960
6.870
6.915
99,299
+0.11(+1.62%)
Apr 05, 2019
6.900
6.900
6.740
6.805
35,200
+0.02(+0.29%)
Apr 04, 2019
6.700
6.980
6.700
6.785
102,759
+0.15(+2.18%)
Apr 03, 2019
6.730
6.755
6.620
6.640
154,267
+0.03(+0.53%)
Apr 02, 2019
6.580
6.640
6.580
6.605
157,507
+0.06(+0.92%)
Apr 01, 2019
6.480
6.580
6.480
6.545
88,618
+0.24(+3.81%)
Mar 29, 2019
6.280
6.320
6.270
6.305
28,100
-0.00(-0.08%)
Mar 28, 2019
6.352
6.360
6.260
6.310
48,654
-0.18(-2.70%)
Mar 27, 2019
6.500
6.500
6.444
6.485
110,749
+0.08(+1.25%)
Mar 26, 2019
6.492
6.492
6.390
6.405
125,364
-0.08(-1.23%)
Mar 25, 2019
6.480
6.490
6.440
6.485
191,619
-0.04(-0.61%)
Mar 22, 2019
6.547
6.580
6.479
6.525
44,300
-0.13(-2.03%)
Mar 21, 2019
6.646
6.670
6.640
6.660
77,563
-0.08(-1.19%)
Mar 20, 2019
6.690
6.766
6.670
6.740
59,651
-0.00(-0.07%)
Mar 19, 2019
6.720
6.770
6.710
6.745
48,953
+0.11(+1.66%)
Mar 18, 2019
6.570
6.650
6.570
6.635
127,345
+0.08(+1.14%)
Mar 15, 2019
6.549
6.580
6.520
6.560
86,100
-0.01(-0.08%)
Mar 14, 2019
6.570
6.585
6.520
6.565
150,651
+0.03(+0.46%)
Mar 13, 2019
6.490
6.570
6.480
6.535
126,808
+0.11(+1.63%)
Mar 12, 2019
6.430
6.490
6.400
6.430
155,823
+0.06(+0.94%)
Mar 11, 2019
6.390
6.410
6.350
6.370
46,387
+0.04(+0.63%)
Mar 08, 2019
6.270
6.350
6.270
6.330
277,200
-0.04(-0.63%)
Mar 07, 2019
6.440
6.450
6.344
6.370
64,410
-0.29(-4.35%)
Mar 06, 2019
6.650
6.670
6.620
6.660
37,504
-0.01(-0.15%)
Mar 05, 2019
6.662
6.710
6.630
6.670
22,611
+0.04(+0.68%)
Mar 04, 2019
6.640
6.650
6.603
6.625
29,597
+0.04(+0.68%)
Mar 01, 2019
6.630
6.630
6.560
6.580
50,500
-0.09(-1.35%)
Feb 28, 2019
6.630
6.710
6.630
6.670
73,157
-0.02(-0.30%)
Feb 27, 2019
6.740
6.750
6.660
6.690
61,508
-0.02(-0.30%)
Feb 26, 2019
6.650
6.730
6.620
6.710
91,508
-0.05(-0.81%)
Feb 25, 2019
6.780
6.809
6.750
6.765
126,243
+0.11(+1.73%)
Feb 22, 2019
6.650
6.680
6.620
6.650
275,500
+0.28(+4.31%)
Feb 21, 2019
6.580
6.600
6.360
6.375
64,414
-0.70(-9.89%)
Feb 20, 2019
7.030
7.095
7.000
7.075
148,452
+0.16(+2.24%)
Feb 19, 2019
6.870
6.980
6.860
6.920
142,310
+0.09(+1.39%)
Feb 15, 2019
6.780
6.850
6.750
6.825
73,100
+0.09(+1.41%)
Feb 14, 2019
6.670
6.770
6.650
6.730
69,947
+0.26(+4.02%)
Feb 13, 2019
6.480
6.530
6.470
6.470
67,926
-0.04(-0.54%)
Feb 12, 2019
6.470
6.510
6.440
6.505
89,134
+0.12(+1.96%)
Feb 11, 2019
6.390
6.430
6.370
6.380
121,214
-0.04(-0.62%)
Feb 08, 2019
6.450
6.450
6.360
6.420
64,700
-0.15(-2.21%)
Feb 07, 2019
6.680
6.680
6.530
6.565
36,449
-0.14(-2.16%)
Feb 06, 2019
6.710
6.760
6.690
6.710
279,798
-0.05(-0.74%)
Feb 05, 2019
6.735
6.788
6.719
6.760
655,396
-0.00(-0.07%)
Feb 04, 2019
6.700
6.780
6.689
6.765
124,520
+0.01(+0.22%)
Feb 01, 2019
6.660
6.760
6.620
6.750
349,600
+0.06(+0.90%)
Jan 31, 2019
6.652
6.690
6.600
6.690
72,796
-0.02(-0.30%)
Jan 30, 2019
6.600
6.740
6.581
6.710
71,212
+0.10(+1.59%)
Jan 29, 2019
6.610
6.640
6.590
6.605
102,219
-0.02(-0.38%)
Jan 28, 2019
6.590
6.650
6.560
6.630
205,676
-0.01(-0.23%)
Jan 25, 2019
6.590
6.670
6.590
6.645
133,300
+0.13(+2.00%)
Jan 24, 2019
6.500
6.560
6.460
6.515
58,916
-0.04(-0.61%)
Jan 23, 2019
6.571
6.600
6.535
6.555
200,608
+0.02(+0.31%)
Jan 22, 2019
6.575
6.630
6.500
6.535
110,262
-0.17(-2.46%)
Jan 18, 2019
6.730
6.830
6.655
6.700
68,000
+0.06(+0.90%)
Jan 17, 2019
6.660
6.670
6.590
6.640
493,060
-0.02(-0.23%)
Jan 16, 2019
6.700
6.705
6.650
6.655
294,778
+0.01(+0.15%)
Jan 15, 2019
6.550
6.670
6.550
6.645
293,219
-0.02(-0.30%)
Jan 14, 2019
6.620
6.680
6.620
6.665
341,287
+0.01(+0.15%)
Jan 11, 2019
6.630
6.690
6.630
6.655
46,300
-0.17(-2.42%)
Jan 10, 2019
6.780
6.850
6.740
6.820
95,577
-0.09(-1.30%)
Jan 09, 2019
6.835
6.940
6.830
6.910
84,514
+0.20(+2.98%)
Jan 08, 2019
6.800
6.830
6.670
6.710
165,259
+0.04(+0.68%)
Jan 07, 2019
6.590
6.710
6.570
6.665
81,517
+0.13(+1.99%)
Jan 04, 2019
6.410
6.560
6.380
6.535
65,400
+0.37(+5.92%)
Jan 03, 2019
6.250
6.250
6.130
6.170
86,260
-0.11(-1.75%)
Jan 02, 2019
6.238
6.310
6.210
6.280
71,577
+0.04(+0.64%)
Dec 31, 2018
6.210
6.300
6.200
6.240
351,600
+0.04(+0.65%)
Dec 28, 2018
6.300
6.318
6.160
6.200
301,900
+0.07(+1.06%)
Dec 27, 2018
6.130
6.150
6.000
6.135
777,692
+0.08(+1.40%)
Dec 26, 2018
6.085
6.150
5.920
6.050
252,524
+0.10(+1.68%)
Dec 24, 2018
6.030
6.038
5.950
5.950
98,100
-0.06(-1.00%)
Dec 21, 2018
6.160
6.190
6.000
6.010
403,400
-0.20(-3.22%)
Dec 20, 2018
6.200
6.320
6.160
6.210
292,577
-0.13(-2.05%)
Dec 19, 2018
6.480
6.523
6.290
6.340
259,378
-0.17(-2.54%)
Dec 18, 2018
6.580
6.600
6.480
6.505
264,229
-0.00(-0.08%)
Dec 17, 2018
6.600
6.600
6.460
6.510
121,543
-0.12(-1.81%)
Dec 14, 2018
6.630
6.720
6.610
6.630
123,300
-0.16(-2.36%)
Dec 13, 2018
6.852
6.855
6.750
6.790
127,999
+0.09(+1.42%)
Dec 12, 2018
6.730
6.810
6.690
6.695
255,331
+0.06(+0.83%)
Dec 11, 2018
6.710
6.730
6.590
6.640
343,403
+0.10(+1.61%)
Dec 10, 2018
6.575
6.590
6.460
6.535
458,531
-0.13(-1.95%)
Dec 07, 2018
6.810
6.875
6.660
6.665
619,500
-0.07(-0.97%)
Dec 06, 2018
6.640
6.780
6.610
6.730
929,340
-0.18(-2.60%)
Dec 04, 2018
7.120
7.126
6.870
6.910
1,483,600
-0.38(-5.21%)
Dec 03, 2018
7.390
7.390
7.270
7.290
174,702
+0.08(+1.11%)
Nov 30, 2018
7.100
7.220
7.020
7.210
796,400
-0.17(-2.24%)
Nov 29, 2018
7.345
7.390
7.300
7.375
82,617
+0.06(+0.82%)
Nov 28, 2018
7.182
7.360
7.110
7.315
487,668
+0.15(+2.09%)
Nov 27, 2018
7.045
7.190
7.045
7.165
115,133
+0.16(+2.28%)
Nov 26, 2018
6.900
7.030
6.880
7.005
221,720
+0.30(+4.55%)
Nov 23, 2018
6.670
6.710
6.640
6.700
92,200
+0.13(+2.06%)
Nov 21, 2018
6.565
6.565
6.565
0
+0.08(+1.16%)
Nov 20, 2018
6.460
6.600
6.390
6.490
351,990
-0.17(-2.48%)
Nov 19, 2018
6.790
6.810
6.640
6.655
257,509
-0.01(-0.22%)
Nov 16, 2018
6.690
6.730
6.650
6.670
178,800
+0.02(+0.30%)
Nov 15, 2018
6.532
6.680
6.500
6.650
163,381
+0.07(+0.99%)
Nov 14, 2018
6.570
6.640
6.500
6.585
133,375
-0.01(-0.23%)
Nov 13, 2018
6.520
6.630
6.490
6.600
194,003
+0.11(+1.77%)
Nov 12, 2018
6.580
6.598
6.485
6.485
1,121,380
-0.05(-0.77%)
Nov 09, 2018
6.540
6.580
6.490
6.535
86,300
-0.01(-0.23%)
Nov 08, 2018
6.590
6.650
6.550
6.550
362,270
+0.04(+0.54%)
Nov 07, 2018
6.532
6.550
6.452
6.515
121,908
-0.02(-0.23%)
Nov 06, 2018
6.488
6.550
6.460
6.530
82,781
-0.01(-0.15%)
Nov 05, 2018
6.552
6.610
6.530
6.540
141,961
-0.17(-2.53%)
Nov 02, 2018
6.770
6.810
6.650
6.710
128,500
+0.08(+1.28%)
Nov 01, 2018
6.525
6.660
6.478
6.625
183,788
+0.33(+5.16%)
Oct 31, 2018
6.310
6.400
6.270
6.300
108,459
+0.14(+2.36%)
Oct 30, 2018
6.000
6.180
5.980
6.155
174,931
+0.01(+0.16%)
Oct 29, 2018
6.290
6.305
6.090
6.145
212,851
+0.07(+1.24%)
Oct 26, 2018
6.040
6.100
5.920
6.070
212,000
-0.03(-0.56%)
Oct 25, 2018
6.073
6.150
6.032
6.104
476,080
+0.14(+2.33%)
Oct 24, 2018
6.115
6.120
5.950
5.965
120,036
-0.11(-1.73%)
Oct 23, 2018
6.070
6.100
5.950
6.070
272,610
-0.23(-3.65%)
Oct 22, 2018
6.371
6.380
6.260
6.300
143,860
-0.04(-0.63%)
Oct 19, 2018
6.320
6.380
6.300
6.340
111,500
-0.07(-1.09%)
Oct 18, 2018
6.540
6.580
6.390
6.410
124,907
-0.13(-2.06%)
Oct 17, 2018
6.540
6.580
6.484
6.545
103,716
-0.12(-1.73%)
Oct 16, 2018
6.648
6.690
6.600
6.660
198,470
+0.16(+2.46%)
Oct 15, 2018
6.494
6.518
6.460
6.500
186,184
+0.04(+0.70%)
Oct 12, 2018
6.450
6.470
6.370
6.455
124,400
+0.07(+1.10%)
Oct 11, 2018
6.340
6.450
6.320
6.385
106,000
+0.12(+1.83%)
Oct 10, 2018
6.400
6.420
6.250
6.270
154,002
-0.25(-3.76%)
Oct 09, 2018
6.500
6.570
6.460
6.515
168,734
+0.01(+0.23%)
Oct 08, 2018
6.250
6.510
6.230
6.500
84,281
+0.01(+0.23%)
Oct 05, 2018
6.640
6.640
6.450
6.485
110,700
-0.26(-3.85%)
Oct 04, 2018
6.810
6.820
6.710
6.745
237,062
-0.30(-4.33%)
Oct 03, 2018
7.030
7.100
7.020
7.050
60,870
-0.08(-1.05%)
Oct 02, 2018
7.100
7.150
7.070
7.125
88,940
+0.10(+1.42%)
Oct 01, 2018
7.140
7.168
7.020
7.025
72,793
+0.00(+0.00%)
Sep 28, 2018
7.030
7.070
6.990
7.025
57,900
-0.19(-2.63%)
Sep 27, 2018
7.190
7.250
7.150
7.215
294,532
-0.01(-0.14%)
Sep 26, 2018
7.230
7.280
7.200
7.225
48,339
-0.12(-1.70%)
Sep 25, 2018
7.330
7.380
7.310
7.350
63,722
-0.02(-0.20%)
Sep 24, 2018
7.380
7.400
7.320
7.365
82,635
-0.06(-0.87%)
Sep 21, 2018
7.450
7.500
7.414
7.430
43,800
+0.09(+1.23%)
Sep 20, 2018
7.390
7.410
7.270
7.340
53,494
+0.07(+0.96%)
Sep 19, 2018
7.140
7.340
7.140
7.270
93,278
+0.10(+1.47%)
Sep 18, 2018
7.100
7.230
7.100
7.165
92,960
+0.25(+3.54%)
Sep 17, 2018
6.900
6.960
6.880
6.920
123,389
-0.04(-0.65%)
Sep 14, 2018
7.000
7.002
6.900
6.965
514,800
-0.11(-1.49%)
Sep 13, 2018
7.078
7.100
7.050
7.070
54,241
+0.04(+0.50%)
Sep 12, 2018
6.930
7.050
6.900
7.035
159,571
+0.19(+2.78%)
Sep 11, 2018
6.810
6.860
6.720
6.845
132,409
-0.21(-2.98%)
Sep 10, 2018
7.080
7.090
7.050
7.055
83,595
+0.01(+0.14%)
Sep 07, 2018
6.980
7.130
6.980
7.045
196,600
-0.21(-2.96%)
Sep 06, 2018
7.230
7.310
7.200
7.260
184,619
+0.09(+1.33%)
Sep 05, 2018
7.200
7.200
7.060
7.165
86,358
-0.07(-0.97%)
Sep 04, 2018
7.238
7.280
7.200
7.235
113,516
-0.52(-6.77%)
Aug 31, 2018
7.760
7.760
7.760
0
-0.12(-1.46%)
Aug 30, 2018
7.860
7.900
7.800
7.875
46,549
+0.05(+0.70%)
Aug 29, 2018
7.744
7.820
7.740
7.820
33,350
+0.01(+0.13%)
Aug 28, 2018
7.720
7.820
7.720
7.810
85,756
+0.30(+3.99%)
Aug 27, 2018
7.490
7.530
7.450
7.510
54,240
+0.23(+3.16%)
Aug 24, 2018
7.269
7.330
7.260
7.280
45,400
+0.23(+3.26%)
Aug 23, 2018
7.050
7.100
7.010
7.050
98,573
-0.19(-2.62%)
Aug 22, 2018
7.250
7.250
7.200
7.240
53,197
+0.21(+2.99%)
Aug 21, 2018
7.080
7.110
6.970
7.030
155,670
+0.08(+1.15%)
Aug 20, 2018
6.950
7.000
6.904
6.950
136,957
+0.17(+2.51%)
Aug 17, 2018
6.780
6.810
6.700
6.780
59,800
+0.00(+0.00%)
Aug 16, 2018
6.531
6.960
6.525
6.780
174,285
+0.24(+3.67%)
Aug 15, 2018
6.490
6.550
6.450
6.540
186,693
-0.12(-1.80%)
Aug 14, 2018
6.700
6.710
6.600
6.660
146,484
-0.09(-1.41%)
Aug 13, 2018
6.780
6.810
6.730
6.755
80,663
-0.24(-3.36%)
Aug 10, 2018
6.930
7.030
6.900
6.990
128,000
-0.33(-4.44%)
Aug 09, 2018
7.275
7.370
7.275
7.315
93,138
+0.01(+0.07%)
Aug 08, 2018
7.200
7.340
7.180
7.310
100,229
+0.33(+4.80%)
Aug 07, 2018
6.850
7.000
6.830
6.975
160,548
+0.42(+6.49%)
Aug 06, 2018
6.540
6.560
6.510
6.550
132,112
-0.19(-2.82%)
Aug 03, 2018
6.770
6.780
6.700
6.740
225,900
-0.16(-2.32%)
Aug 02, 2018
6.850
6.910
6.830
6.900
571,272
-0.10(-1.43%)
Aug 01, 2018
6.990
7.050
6.940
7.000
31,029
-0.15(-2.07%)
Jul 31, 2018
7.090
7.200
7.080
7.148
155,179
+0.27(+3.90%)
Jul 30, 2018
6.850
6.930
6.850
6.880
106,801
-0.00(-0.07%)
Jul 27, 2018
6.900
6.940
6.850
6.885
46,800
+0.07(+1.03%)
Jul 26, 2018
6.900
6.920
6.780
6.815
61,845
+0.04(+0.52%)
Jul 25, 2018
6.712
6.794
6.670
6.780
63,212
+0.23(+3.43%)
Jul 24, 2018
6.630
6.640
6.550
6.555
87,014
+0.03(+0.46%)
Jul 23, 2018
6.550
6.580
6.510
6.525
160,003
-0.21(-3.05%)
Jul 20, 2018
6.630
6.750
6.630
6.730
118,626
+0.12(+1.74%)
Jul 19, 2018
6.640
6.690
6.590
6.615
166,971
+0.18(+2.80%)
Jul 18, 2018
6.420
6.480
6.410
6.435
174,842
+0.12(+1.98%)
Jul 17, 2018
6.290
6.350
6.265
6.310
205,157
+0.15(+2.52%)
Jul 16, 2018
6.210
6.210
6.130
6.155
105,693
-0.13(-2.15%)
Jul 13, 2018
6.290
6.310
6.260
6.290
51,698
+0.17(+2.86%)
Jul 12, 2018
6.140
6.150
6.070
6.115
124,684
+0.17(+2.86%)
Jul 11, 2018
6.010
6.010
5.934
5.945
251,217
-0.20(-3.25%)
Jul 10, 2018
6.150
6.160
6.110
6.145
177,069
-0.09(-1.44%)
Jul 09, 2018
6.240
6.250
6.205
6.235
528,989
+0.15(+2.47%)
Jul 06, 2018
5.980
6.120
5.970
6.085
761,037
+0.01(+0.16%)
Jul 05, 2018
6.060
6.090
6.020
6.075
89,741
-0.11(-1.78%)
Jul 03, 2018
6.185
6.185
6.185
0
+0.04(+0.73%)
Jul 02, 2018
6.130
6.180
6.100
6.140
144,913
-0.02(-0.32%)
Jun 29, 2018
6.220
6.225
6.140
6.160
194,961
-0.21(-3.30%)
Jun 28, 2018
6.440
6.440
6.360
6.370
94,133
-0.09(-1.39%)
Jun 27, 2018
6.430
6.570
6.429
6.460
151,705
-0.13(-2.05%)
Jun 26, 2018
6.650
6.654
6.560
6.595
225,703
-0.20(-2.94%)
Jun 25, 2018
6.790
6.820
6.750
6.795
95,539
-0.19(-2.65%)
Jun 22, 2018
7.060
7.060
6.900
6.980
122,400
-0.11(-1.55%)
Jun 21, 2018
7.170
7.170
7.070
7.090
53,182
-0.03(-0.35%)
Jun 20, 2018
7.120
7.170
7.080
7.115
139,977
+0.06(+0.85%)
Jun 19, 2018
7.090
7.100
6.980
7.055
167,064
-0.29(-4.01%)
Jun 18, 2018
7.326
7.353
7.271
7.350
61,922
-0.21(-2.78%)
Jun 15, 2018
7.580
7.695
7.560
40,598
-0.14(-1.75%)
Jun 14, 2018
7.680
7.730
7.670
7.695
118,922
-0.01(-0.13%)
Jun 13, 2018
7.640
7.740
7.630
7.705
37,354
+0.19(+2.46%)
Jun 12, 2018
7.597
7.597
7.500
7.520
49,330
-0.03(-0.40%)
Jun 11, 2018
7.540
7.570
7.500
7.550
67,971
+0.00(+0.00%)
Jun 08, 2018
7.530
7.580
7.510
7.550
53,780
-0.13(-1.69%)
Jun 07, 2018
7.647
7.760
7.647
7.680
70,800
-0.15(-1.92%)
Jun 06, 2018
7.840
7.850
7.750
7.830
56,845
+0.01(+0.13%)
Jun 05, 2018
7.950
7.950
7.800
7.820
61,562
+0.01(+0.13%)
Jun 04, 2018
7.840
7.840
7.790
7.810
166,899
-0.03(-0.38%)
Jun 01, 2018
7.730
7.840
7.730
7.840
136,171
+0.45(+6.02%)
May 31, 2018
7.500
7.500
7.350
7.395
97,118
+0.01(+0.20%)
May 30, 2018
7.280
7.390
7.250
7.380
80,957
+0.22(+3.07%)
May 29, 2018
7.275
7.280
7.130
7.160
60,728
-0.22(-3.05%)
May 25, 2018
7.385
7.385
7.385
0
+0.08(+1.03%)
May 24, 2018
7.440
7.440
7.310
7.310
351,378
-0.22(-2.92%)
May 23, 2018
7.490
7.570
7.490
7.530
192,582
+0.07(+0.94%)
May 22, 2018
7.456
7.560
7.390
7.460
103,770
+0.29(+4.04%)
May 21, 2018
7.203
7.203
7.130
7.170
68,652
+0.04(+0.56%)
May 18, 2018
7.130
7.190
7.100
7.130
103,763
-0.19(-2.60%)
May 17, 2018
7.330
7.420
7.280
7.320
129,142
-0.76(-9.41%)
May 16, 2018
7.980
8.090
7.950
8.080
69,594
-0.02(-0.25%)
May 15, 2018
8.120
8.180
8.050
8.100
45,054
-0.12(-1.46%)
May 14, 2018
8.320
8.320
8.170
8.220
58,825
-0.28(-3.29%)
May 11, 2018
8.460
8.550
8.450
8.500
55,610
+0.03(+0.35%)
May 10, 2018
8.470
8.470
8.420
8.470
32,632
+0.09(+1.07%)
May 09, 2018
8.320
8.430
8.320
8.380
36,132
+0.15(+1.82%)
May 08, 2018
8.170
8.260
8.150
8.230
54,931
+0.29(+3.65%)
May 07, 2018
7.960
7.960
7.890
7.940
80,199
-0.02(-0.25%)
May 04, 2018
7.845
7.960
7.845
7.960
72,387
-0.07(-0.87%)
May 03, 2018
8.030
8.050
7.925
8.030
36,291
+0.01(+0.19%)
May 02, 2018
8.040
8.105
7.959
8.015
272,853
-0.09(-1.17%)
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.