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
Transocean Ltd
(NY:
RIG
)
5.870
+0.130 (+2.26%)
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 (%)
Dec 31, 2019
6.750
6.940
6.670
6.880
12,914,700
+0.08(+1.18%)
Dec 30, 2019
6.640
7.090
6.630
6.800
22,465,428
+0.23(+3.50%)
Dec 27, 2019
6.580
6.710
6.530
6.570
12,132,400
-0.03(-0.45%)
Dec 26, 2019
6.610
6.740
6.530
6.600
11,756,576
+0.05(+0.76%)
Dec 24, 2019
6.510
6.780
6.510
6.550
11,729,700
+0.01(+0.15%)
Dec 23, 2019
5.910
6.560
5.910
6.540
20,572,844
+0.65(+11.04%)
Dec 20, 2019
6.100
6.145
5.840
5.890
19,266,100
-0.22(-3.60%)
Dec 19, 2019
6.050
6.210
6.040
6.110
12,522,315
+0.07(+1.16%)
Dec 18, 2019
6.020
6.130
5.940
6.040
15,152,681
-0.01(-0.17%)
Dec 17, 2019
6.080
6.180
6.000
6.050
16,733,655
+0.02(+0.33%)
Dec 16, 2019
6.110
6.310
6.020
6.030
18,583,420
-0.06(-0.99%)
Dec 13, 2019
5.990
6.205
5.920
6.090
23,280,902
+0.15(+2.53%)
Dec 12, 2019
5.640
6.020
5.610
5.940
14,273,389
+0.29(+5.13%)
Dec 11, 2019
5.680
5.770
5.560
5.650
10,466,908
+0.00(+0.00%)
Dec 10, 2019
5.720
5.790
5.570
5.650
12,495,252
-0.06(-1.05%)
Dec 09, 2019
5.600
5.850
5.570
5.710
12,709,375
+0.08(+1.42%)
Dec 06, 2019
5.340
5.780
5.320
5.630
22,747,400
+0.31(+5.83%)
Dec 05, 2019
5.560
5.560
5.280
5.320
16,483,270
-0.03(-0.56%)
Dec 04, 2019
4.980
5.530
4.960
5.350
22,488,196
+0.49(+10.08%)
Dec 03, 2019
4.800
5.000
4.770
4.860
10,442,299
-0.06(-1.22%)
Dec 02, 2019
5.010
5.100
4.850
4.920
12,049,496
-0.06(-1.20%)
Nov 29, 2019
4.910
5.020
4.890
4.980
5,999,100
-0.04(-0.80%)
Nov 27, 2019
4.860
5.050
4.800
5.020
12,398,400
+0.19(+3.93%)
Nov 26, 2019
5.050
5.190
4.800
4.830
15,144,067
-0.20(-3.98%)
Nov 25, 2019
4.680
5.040
4.640
5.030
15,075,078
+0.29(+6.12%)
Nov 22, 2019
4.600
4.790
4.590
4.740
14,011,800
+0.15(+3.27%)
Nov 21, 2019
4.500
4.590
4.170
4.590
19,832,440
+0.13(+2.91%)
Nov 20, 2019
4.600
4.770
4.430
4.460
23,425,904
-0.20(-4.29%)
Nov 19, 2019
4.750
4.800
4.590
4.660
11,592,455
-0.16(-3.32%)
Nov 18, 2019
4.800
4.860
4.720
4.820
13,344,737
-0.04(-0.82%)
Nov 15, 2019
4.740
4.930
4.720
4.860
13,322,500
+0.15(+3.18%)
Nov 14, 2019
4.810
4.990
4.690
4.710
13,025,755
-0.14(-2.89%)
Nov 13, 2019
4.870
4.930
4.700
4.850
17,408,108
-0.10(-2.02%)
Nov 12, 2019
5.220
5.260
4.920
4.950
17,711,952
-0.27(-5.17%)
Nov 11, 2019
5.250
5.340
5.130
5.220
13,809,559
-0.17(-3.15%)
Nov 08, 2019
5.320
5.400
5.225
5.390
13,777,600
-0.02(-0.37%)
Nov 07, 2019
5.470
5.600
5.360
5.410
15,044,487
+0.06(+1.12%)
Nov 06, 2019
5.500
5.690
5.310
5.350
19,774,112
-0.22(-3.95%)
Nov 05, 2019
5.640
5.700
5.510
5.570
16,052,900
-0.02(-0.36%)
Nov 04, 2019
5.300
5.660
5.280
5.590
24,903,504
+0.45(+8.75%)
Nov 01, 2019
4.820
5.170
4.730
5.140
20,740,400
+0.39(+8.21%)
Oct 31, 2019
4.850
4.980
4.650
4.750
17,258,124
-0.14(-2.86%)
Oct 30, 2019
5.170
5.280
4.810
4.890
21,248,212
-0.22(-4.31%)
Oct 29, 2019
4.720
5.400
4.510
5.110
32,319,178
+0.39(+8.26%)
Oct 28, 2019
4.820
4.870
4.640
4.720
16,108,287
+0.02(+0.43%)
Oct 25, 2019
4.630
4.740
4.550
4.700
11,062,400
+0.08(+1.73%)
Oct 24, 2019
4.900
4.900
4.560
4.620
16,347,300
-0.23(-4.74%)
Oct 23, 2019
4.740
4.960
4.560
4.850
16,071,337
+0.08(+1.68%)
Oct 22, 2019
4.630
4.820
4.450
4.770
17,460,514
+0.19(+4.15%)
Oct 21, 2019
4.480
4.650
4.470
4.580
13,984,242
+0.04(+0.88%)
Oct 18, 2019
4.700
4.750
4.500
4.540
14,483,500
-0.13(-2.78%)
Oct 17, 2019
4.780
4.810
4.610
4.670
14,954,422
-0.09(-1.89%)
Oct 16, 2019
4.700
4.925
4.600
4.760
13,089,380
+0.04(+0.85%)
Oct 15, 2019
4.600
4.920
4.551
4.720
22,800,316
+0.08(+1.72%)
Oct 14, 2019
4.450
4.660
4.320
4.640
17,979,798
+0.07(+1.53%)
Oct 11, 2019
4.300
4.640
4.300
4.570
20,157,200
+0.35(+8.29%)
Oct 10, 2019
4.170
4.260
4.130
4.220
14,024,023
+0.10(+2.43%)
Oct 09, 2019
4.170
4.220
4.030
4.120
18,080,036
+0.03(+0.73%)
Oct 08, 2019
4.050
4.200
4.020
4.090
17,532,722
-0.08(-1.92%)
Oct 07, 2019
4.270
4.415
4.150
4.170
16,509,091
-0.07(-1.65%)
Oct 04, 2019
4.250
4.365
4.110
4.240
17,461,200
+0.00(+0.00%)
Oct 03, 2019
4.130
4.260
3.980
4.240
21,749,204
+0.09(+2.17%)
Oct 02, 2019
4.220
4.400
4.120
4.150
21,433,948
-0.13(-3.04%)
Oct 01, 2019
4.480
4.590
4.160
4.280
23,204,988
-0.19(-4.25%)
Sep 30, 2019
4.510
4.510
4.360
4.470
18,212,308
-0.06(-1.32%)
Sep 27, 2019
4.630
4.760
4.510
4.530
19,940,900
-0.20(-4.23%)
Sep 26, 2019
5.080
5.090
4.680
4.730
20,471,088
-0.38(-7.44%)
Sep 25, 2019
5.130
5.350
5.090
5.110
20,109,188
-0.30(-5.55%)
Sep 24, 2019
5.760
5.790
5.360
5.410
17,732,216
-0.42(-7.20%)
Sep 23, 2019
5.750
5.890
5.660
5.830
15,797,178
+0.01(+0.17%)
Sep 20, 2019
5.850
5.960
5.760
5.820
29,824,600
-0.03(-0.51%)
Sep 19, 2019
6.040
6.080
5.810
5.850
16,481,275
-0.07(-1.18%)
Sep 18, 2019
5.880
6.030
5.790
5.920
18,611,142
-0.10(-1.66%)
Sep 17, 2019
6.410
6.410
5.890
6.020
34,420,176
-0.49(-7.53%)
Sep 16, 2019
6.240
6.660
6.070
6.510
50,573,644
+0.78(+13.61%)
Sep 13, 2019
5.670
5.840
5.535
5.730
18,588,500
+0.08(+1.42%)
Sep 12, 2019
5.570
5.690
5.380
5.650
22,963,762
-0.15(-2.59%)
Sep 11, 2019
5.560
5.810
5.430
5.800
30,560,444
+0.31(+5.65%)
Sep 10, 2019
5.480
5.730
5.450
5.490
27,825,892
+0.01(+0.18%)
Sep 09, 2019
5.170
5.520
5.040
5.480
23,799,992
+0.44(+8.73%)
Sep 06, 2019
4.860
5.160
4.740
5.040
21,077,900
+0.10(+2.02%)
Sep 05, 2019
4.790
5.010
4.780
4.940
19,489,620
+0.25(+5.33%)
Sep 04, 2019
4.610
4.780
4.550
4.690
17,032,770
+0.21(+4.69%)
Sep 03, 2019
4.420
4.510
4.220
4.480
16,967,832
-0.07(-1.54%)
Aug 30, 2019
4.610
4.725
4.375
4.550
13,729,800
-0.03(-0.66%)
Aug 29, 2019
4.470
4.690
4.460
4.580
15,215,652
+0.18(+4.09%)
Aug 28, 2019
4.300
4.520
4.210
4.400
18,253,334
+0.17(+4.02%)
Aug 27, 2019
4.300
4.340
4.110
4.230
13,485,792
-0.04(-0.94%)
Aug 26, 2019
4.320
4.490
4.220
4.270
14,814,450
+0.02(+0.47%)
Aug 23, 2019
4.420
4.625
4.240
4.250
22,361,398
-0.29(-6.39%)
Aug 22, 2019
4.670
4.740
4.510
4.540
16,596,921
-0.04(-0.87%)
Aug 21, 2019
4.670
4.830
4.530
4.580
17,022,344
-0.01(-0.22%)
Aug 20, 2019
4.580
4.630
4.315
4.590
20,561,356
-0.02(-0.43%)
Aug 19, 2019
4.330
4.695
4.330
4.610
29,052,068
+0.41(+9.76%)
Aug 16, 2019
3.900
4.230
3.860
4.200
21,675,700
+0.34(+8.81%)
Aug 15, 2019
3.900
3.920
3.760
3.860
25,330,232
-0.04(-1.03%)
Aug 14, 2019
4.130
4.130
3.890
3.900
32,286,136
-0.40(-9.30%)
Aug 13, 2019
4.290
4.600
4.270
4.300
24,703,980
-0.04(-0.92%)
Aug 12, 2019
4.300
4.370
4.120
4.340
24,466,856
+0.01(+0.23%)
Aug 09, 2019
4.620
4.630
4.300
4.330
25,003,700
-0.25(-5.46%)
Aug 08, 2019
4.690
4.700
4.330
4.580
40,430,464
-0.07(-1.51%)
Aug 07, 2019
4.670
4.750
4.450
4.650
29,909,834
-0.19(-3.93%)
Aug 06, 2019
5.090
5.140
4.640
4.840
26,261,672
-0.11(-2.22%)
Aug 05, 2019
5.130
5.130
4.790
4.950
26,871,028
-0.33(-6.25%)
Aug 02, 2019
5.750
5.800
5.160
5.280
28,754,700
-0.46(-8.01%)
Aug 01, 2019
5.990
6.000
5.510
5.740
23,076,696
-0.34(-5.59%)
Jul 31, 2019
5.960
6.280
5.940
6.080
26,686,956
+0.10(+1.67%)
Jul 30, 2019
5.300
6.050
5.260
5.980
33,197,824
+0.61(+11.36%)
Jul 29, 2019
5.570
5.580
5.280
5.370
23,337,028
-0.22(-3.94%)
Jul 26, 2019
5.700
5.735
5.530
5.590
13,024,499
-0.09(-1.58%)
Jul 25, 2019
6.050
6.090
5.610
5.680
18,345,634
-0.28(-4.70%)
Jul 24, 2019
5.930
6.125
5.925
5.960
10,545,630
+0.02(+0.34%)
Jul 23, 2019
5.850
5.960
5.800
5.940
13,983,052
+0.09(+1.54%)
Jul 22, 2019
5.840
6.040
5.750
5.850
14,741,616
+0.05(+0.86%)
Jul 19, 2019
5.650
5.810
5.630
5.800
12,845,700
+0.17(+3.02%)
Jul 18, 2019
5.800
5.800
5.570
5.630
19,202,184
-0.19(-3.26%)
Jul 17, 2019
6.070
6.150
5.800
5.820
14,992,241
-0.24(-3.96%)
Jul 16, 2019
6.370
6.370
5.990
6.060
20,718,016
-0.27(-4.27%)
Jul 15, 2019
6.520
6.540
6.290
6.330
12,073,620
-0.13(-2.01%)
Jul 12, 2019
6.270
6.510
6.260
6.460
11,952,300
+0.19(+3.03%)
Jul 11, 2019
6.480
6.520
6.230
6.270
14,370,034
-0.20(-3.09%)
Jul 10, 2019
6.280
6.500
6.250
6.470
15,217,016
+0.33(+5.37%)
Jul 09, 2019
6.150
6.190
6.030
6.140
9,944,508
-0.04(-0.65%)
Jul 08, 2019
6.160
6.380
6.080
6.180
16,009,030
+0.02(+0.32%)
Jul 05, 2019
6.030
6.170
5.985
6.160
8,562,800
+0.10(+1.65%)
Jul 03, 2019
6.140
6.180
6.010
6.060
7,437,900
-0.07(-1.14%)
Jul 02, 2019
6.400
6.420
6.080
6.130
16,179,733
-0.32(-4.96%)
Jul 01, 2019
6.600
6.770
6.440
6.450
16,174,419
+0.04(+0.62%)
Jun 28, 2019
6.320
6.435
6.270
6.410
15,577,000
+0.09(+1.42%)
Jun 27, 2019
6.310
6.430
6.230
6.320
11,917,586
-0.07(-1.10%)
Jun 26, 2019
6.310
6.640
6.270
6.390
20,289,996
+0.20(+3.23%)
Jun 25, 2019
6.130
6.300
6.020
6.190
14,709,828
+0.02(+0.32%)
Jun 24, 2019
6.280
6.370
6.140
6.170
13,807,452
-0.12(-1.91%)
Jun 21, 2019
6.320
6.495
6.140
6.290
17,785,700
+0.05(+0.80%)
Jun 20, 2019
6.250
6.480
6.190
6.240
22,100,276
+0.28(+4.70%)
Jun 19, 2019
5.910
6.070
5.760
5.960
14,623,934
+0.03(+0.51%)
Jun 18, 2019
5.610
5.990
5.610
5.930
24,710,498
+0.35(+6.27%)
Jun 17, 2019
5.400
5.670
5.320
5.580
21,424,532
+0.16(+2.95%)
Jun 14, 2019
5.560
5.590
5.280
5.420
27,634,900
-0.26(-4.58%)
Jun 13, 2019
5.630
5.700
5.445
5.680
23,635,534
+0.18(+3.27%)
Jun 12, 2019
5.830
5.840
5.470
5.500
24,978,404
-0.40(-6.78%)
Jun 11, 2019
6.100
6.100
5.880
5.900
19,016,052
-0.06(-1.01%)
Jun 10, 2019
6.150
6.290
5.940
5.960
20,123,828
-0.13(-2.13%)
Jun 07, 2019
6.110
6.180
5.900
6.090
15,159,000
-0.03(-0.49%)
Jun 06, 2019
6.030
6.150
5.900
6.120
19,655,734
+0.09(+1.49%)
Jun 05, 2019
6.250
6.380
5.870
6.030
21,875,768
-0.23(-3.67%)
Jun 04, 2019
6.370
6.480
6.230
6.260
17,959,512
-0.04(-0.63%)
Jun 03, 2019
6.260
6.350
6.140
6.300
19,062,808
+0.10(+1.61%)
May 31, 2019
6.430
6.510
6.125
6.200
27,773,300
-0.43(-6.49%)
May 30, 2019
6.730
6.980
6.560
6.630
18,000,336
-0.12(-1.78%)
May 29, 2019
6.560
6.760
6.400
6.750
14,920,822
+0.06(+0.90%)
May 28, 2019
6.800
6.890
6.650
6.690
10,892,151
-0.06(-0.89%)
May 24, 2019
6.980
7.080
6.680
6.750
11,081,200
-0.09(-1.32%)
May 23, 2019
7.070
7.110
6.570
6.840
26,190,414
-0.46(-6.30%)
May 22, 2019
7.550
7.585
7.240
7.300
9,591,266
-0.33(-4.33%)
May 21, 2019
7.430
7.830
7.430
7.630
12,255,553
+0.24(+3.25%)
May 20, 2019
7.390
7.500
7.300
7.390
7,232,686
-0.02(-0.27%)
May 17, 2019
7.440
7.700
7.410
7.410
8,260,800
-0.09(-1.20%)
May 16, 2019
7.480
7.750
7.460
7.500
9,503,620
+0.09(+1.22%)
May 15, 2019
7.270
7.520
7.230
7.410
8,522,014
+0.02(+0.27%)
May 14, 2019
7.180
7.550
7.160
7.390
14,007,897
+0.33(+4.67%)
May 13, 2019
7.330
7.410
6.930
7.060
16,750,117
-0.40(-5.36%)
May 10, 2019
7.580
7.610
7.280
7.460
11,095,000
-0.17(-2.23%)
May 09, 2019
7.500
7.640
7.320
7.630
11,905,551
+0.04(+0.53%)
May 08, 2019
7.360
7.710
7.330
7.590
14,731,321
+0.22(+2.99%)
May 07, 2019
7.470
7.480
7.250
7.370
16,038,976
-0.22(-2.90%)
May 06, 2019
7.560
7.630
7.440
7.590
13,729,344
-0.17(-2.19%)
May 03, 2019
7.600
7.850
7.420
7.760
16,354,900
+0.28(+3.74%)
May 02, 2019
7.490
7.540
7.200
7.480
26,012,168
-0.16(-2.09%)
May 01, 2019
7.860
8.150
7.590
7.640
21,387,312
-0.22(-2.80%)
Apr 30, 2019
8.800
8.830
7.810
7.860
40,349,912
-0.94(-10.68%)
Apr 29, 2019
8.830
8.840
8.650
8.800
12,567,733
+0.00(+0.00%)
Apr 26, 2019
8.850
8.890
8.580
8.800
12,168,300
-0.13(-1.46%)
Apr 25, 2019
9.200
9.213
8.920
8.930
11,385,738
-0.25(-2.72%)
Apr 24, 2019
9.620
9.690
9.170
9.180
11,337,123
-0.47(-4.87%)
Apr 23, 2019
9.590
9.790
9.530
9.650
15,529,761
+0.03(+0.31%)
Apr 22, 2019
9.010
9.670
8.970
9.620
21,661,770
+0.78(+8.82%)
Apr 18, 2019
8.780
8.910
8.700
8.840
10,008,500
+0.15(+1.73%)
Apr 17, 2019
8.760
8.950
8.645
8.690
8,628,229
-0.01(-0.11%)
Apr 16, 2019
8.690
8.725
8.420
8.700
10,693,048
+0.10(+1.16%)
Apr 15, 2019
8.800
8.800
8.550
8.600
8,557,459
-0.22(-2.49%)
Apr 12, 2019
9.000
9.100
8.790
8.820
10,018,700
-0.02(-0.23%)
Apr 11, 2019
8.820
9.030
8.650
8.840
14,679,177
-0.02(-0.23%)
Apr 10, 2019
9.110
9.140
8.850
8.860
11,046,530
-0.14(-1.56%)
Apr 09, 2019
9.000
9.140
8.880
9.000
9,777,340
-0.08(-0.88%)
Apr 08, 2019
9.180
9.320
9.010
9.080
10,164,725
-0.06(-0.66%)
Apr 05, 2019
9.080
9.275
9.020
9.140
8,817,700
+0.09(+0.99%)
Apr 04, 2019
9.000
9.060
8.735
9.050
10,009,782
+0.09(+1.00%)
Apr 03, 2019
9.200
9.285
8.925
8.960
10,610,165
-0.15(-1.65%)
Apr 02, 2019
9.220
9.340
9.030
9.110
10,517,437
-0.15(-1.62%)
Apr 01, 2019
8.860
9.285
8.840
9.260
14,761,964
+0.55(+6.31%)
Mar 29, 2019
9.000
9.060
8.670
8.710
8,240,400
-0.11(-1.25%)
Mar 28, 2019
8.700
8.870
8.540
8.820
10,638,452
+0.01(+0.11%)
Mar 27, 2019
8.930
9.070
8.690
8.810
7,468,584
-0.12(-1.34%)
Mar 26, 2019
8.990
9.300
8.865
8.930
10,166,823
+0.10(+1.13%)
Mar 25, 2019
8.870
8.940
8.680
8.830
10,453,785
-0.11(-1.23%)
Mar 22, 2019
9.360
9.430
8.830
8.940
15,673,900
-0.55(-5.80%)
Mar 21, 2019
9.420
9.590
9.360
9.490
9,228,459
+0.03(+0.32%)
Mar 20, 2019
9.280
9.580
9.160
9.460
12,694,299
+0.14(+1.50%)
Mar 19, 2019
9.590
9.690
9.230
9.320
12,675,678
-0.17(-1.79%)
Mar 18, 2019
9.000
9.530
9.000
9.490
13,946,209
+0.48(+5.33%)
Mar 15, 2019
9.000
9.130
8.970
9.010
10,079,000
-0.03(-0.33%)
Mar 14, 2019
9.140
9.200
8.990
9.040
10,647,987
-0.07(-0.77%)
Mar 13, 2019
9.140
9.270
8.980
9.110
14,750,472
+0.10(+1.11%)
Mar 12, 2019
8.660
9.160
8.650
9.010
21,877,020
+0.38(+4.40%)
Mar 11, 2019
8.270
8.630
8.180
8.630
12,968,225
+0.53(+6.54%)
Mar 08, 2019
8.160
8.270
7.930
8.100
11,493,900
-0.27(-3.23%)
Mar 07, 2019
8.390
8.440
8.150
8.370
12,451,206
+0.00(+0.00%)
Mar 06, 2019
8.630
8.670
8.370
8.370
12,519,410
-0.31(-3.57%)
Mar 05, 2019
8.680
8.815
8.605
8.680
15,658,032
+0.02(+0.23%)
Mar 04, 2019
8.420
8.690
8.400
8.660
16,373,306
+0.30(+3.59%)
Mar 01, 2019
8.240
8.460
8.200
8.360
17,206,000
+0.19(+2.33%)
Feb 28, 2019
8.280
8.290
7.920
8.170
15,025,936
-0.07(-0.85%)
Feb 27, 2019
8.200
8.380
8.120
8.240
9,669,655
+0.09(+1.10%)
Feb 26, 2019
8.320
8.380
8.100
8.150
11,812,768
-0.17(-2.04%)
Feb 25, 2019
8.210
8.420
8.190
8.320
12,175,161
+0.07(+0.85%)
Feb 22, 2019
8.650
8.660
8.200
8.250
17,345,200
-0.25(-2.94%)
Feb 21, 2019
8.640
8.870
8.430
8.500
16,904,834
-0.19(-2.19%)
Feb 20, 2019
8.840
9.020
8.650
8.690
15,259,506
-0.04(-0.46%)
Feb 19, 2019
8.720
8.870
8.520
8.730
18,081,992
-0.20(-2.24%)
Feb 15, 2019
8.640
9.050
8.640
8.930
16,070,700
+0.39(+4.57%)
Feb 14, 2019
8.330
8.570
8.290
8.540
9,815,620
+0.19(+2.28%)
Feb 13, 2019
8.370
8.630
8.310
8.350
10,408,634
+0.05(+0.60%)
Feb 12, 2019
8.370
8.510
8.290
8.300
8,457,223
+0.09(+1.10%)
Feb 11, 2019
8.140
8.410
8.110
8.210
9,504,098
-0.07(-0.85%)
Feb 08, 2019
8.250
8.330
8.050
8.280
7,745,200
-0.07(-0.84%)
Feb 07, 2019
8.700
8.750
8.030
8.350
14,556,094
-0.48(-5.44%)
Feb 06, 2019
8.730
8.870
8.680
8.830
6,598,253
-0.01(-0.11%)
Feb 05, 2019
8.910
8.960
8.740
8.840
8,108,509
-0.07(-0.79%)
Feb 04, 2019
8.630
8.920
8.550
8.910
7,901,848
+0.20(+2.30%)
Feb 01, 2019
8.600
8.945
8.570
8.710
11,124,301
+0.14(+1.63%)
Jan 31, 2019
8.710
8.880
8.490
8.570
10,567,416
-0.12(-1.38%)
Jan 30, 2019
8.530
8.730
8.430
8.690
9,119,820
+0.25(+2.96%)
Jan 29, 2019
8.610
8.740
8.430
8.440
9,259,528
-0.04(-0.47%)
Jan 28, 2019
8.660
8.690
8.330
8.480
9,847,121
-0.46(-5.15%)
Jan 25, 2019
8.750
9.065
8.750
8.940
13,616,700
+0.26(+3.00%)
Jan 24, 2019
8.120
8.710
8.100
8.680
14,538,671
+0.49(+5.98%)
Jan 23, 2019
8.310
8.380
8.050
8.190
9,921,795
-0.04(-0.49%)
Jan 22, 2019
8.650
8.710
8.200
8.230
12,962,977
-0.61(-6.90%)
Jan 18, 2019
8.760
8.900
8.600
8.840
19,042,700
+0.25(+2.91%)
Jan 17, 2019
8.340
8.650
8.290
8.590
10,694,694
+0.14(+1.66%)
Jan 16, 2019
8.430
8.570
8.370
8.450
10,926,378
-0.03(-0.35%)
Jan 15, 2019
8.510
8.670
8.410
8.480
12,272,445
+0.06(+0.71%)
Jan 14, 2019
8.070
8.570
8.070
8.420
14,709,937
+0.17(+2.06%)
Jan 11, 2019
8.410
8.455
8.200
8.250
16,807,500
-0.32(-3.73%)
Jan 10, 2019
8.420
8.600
8.160
8.570
15,527,632
+0.03(+0.35%)
Jan 09, 2019
8.620
8.710
8.440
8.540
20,622,364
+0.12(+1.43%)
Jan 08, 2019
8.500
8.600
8.130
8.420
22,545,780
+0.14(+1.69%)
Jan 07, 2019
7.720
8.390
7.710
8.280
23,925,052
+0.66(+8.66%)
Jan 04, 2019
7.550
7.760
7.420
7.620
19,197,800
+0.38(+5.25%)
Jan 03, 2019
7.080
7.440
7.000
7.240
17,893,378
+0.10(+1.40%)
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.