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
Hennes & Mauritz Ab
(OP:
HNNMY
)
3.486
+0.035 (+1.03%)
Streaming Delayed Price
Updated: 3:46 PM EDT, May 31, 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 (%)
Jan 31, 2019
3.020
3.080
3.020
3.070
115,448
+0.06(+2.16%)
Jan 30, 2019
2.960
3.020
2.950
3.005
62,766
-0.01(-0.33%)
Jan 29, 2019
2.995
3.030
2.990
3.015
197,971
+0.14(+4.69%)
Jan 28, 2019
2.930
2.930
2.870
2.880
78,149
-0.03(-1.03%)
Jan 25, 2019
2.890
2.920
2.890
2.910
695,900
+0.01(+0.34%)
Jan 24, 2019
2.900
2.912
2.880
2.900
202,412
-0.02(-0.68%)
Jan 23, 2019
2.920
2.920
2.890
2.920
184,958
-0.00(-0.17%)
Jan 22, 2019
2.929
2.940
2.910
2.925
63,955
-0.05(-1.52%)
Jan 18, 2019
2.990
3.000
2.950
2.970
118,900
+0.05(+1.54%)
Jan 17, 2019
2.900
2.950
2.900
2.925
343,337
+0.01(+0.34%)
Jan 16, 2019
2.930
2.940
2.900
2.915
116,412
+0.04(+1.22%)
Jan 15, 2019
2.870
2.890
2.860
2.880
207,562
-0.02(-0.86%)
Jan 14, 2019
2.905
2.920
2.890
2.905
181,497
-0.09(-3.01%)
Jan 11, 2019
2.960
3.010
2.950
2.995
538,700
+0.01(+0.34%)
Jan 10, 2019
2.980
3.000
2.970
2.985
86,312
+0.01(+0.34%)
Jan 09, 2019
2.960
2.990
2.950
2.975
161,447
+0.02(+0.51%)
Jan 08, 2019
2.940
2.970
2.920
2.960
358,028
+0.08(+2.60%)
Jan 07, 2019
2.860
2.900
2.850
2.885
168,218
+0.01(+0.52%)
Jan 04, 2019
2.820
2.880
2.820
2.870
69,400
+0.12(+4.17%)
Jan 03, 2019
2.790
2.790
2.740
2.755
287,645
-0.02(-0.54%)
Jan 02, 2019
2.770
2.810
2.760
2.770
97,624
+0.03(+1.09%)
Dec 31, 2018
2.740
2.790
2.740
2.740
997,600
+0.00(+0.00%)
Dec 28, 2018
2.770
2.790
2.740
2.740
312,800
+0.01(+0.37%)
Dec 27, 2018
2.740
2.744
2.700
2.730
388,640
-0.02(-0.73%)
Dec 26, 2018
2.810
2.810
2.750
2.750
384,738
+0.01(+0.36%)
Dec 24, 2018
2.758
2.770
2.720
2.740
90,000
-0.01(-0.36%)
Dec 21, 2018
2.810
2.820
2.750
2.750
392,600
-0.15(-5.17%)
Dec 20, 2018
2.910
2.920
2.860
2.900
194,024
-0.01(-0.34%)
Dec 19, 2018
2.990
2.990
2.900
2.910
123,969
-0.08(-2.68%)
Dec 18, 2018
3.070
3.080
2.990
2.990
213,087
-0.10(-3.24%)
Dec 17, 2018
3.080
3.120
3.050
3.090
61,232
-0.28(-8.31%)
Dec 14, 2018
3.369
3.410
3.369
3.370
89,900
-0.00(-0.15%)
Dec 13, 2018
3.382
3.390
3.356
3.375
58,543
-0.04(-1.17%)
Dec 12, 2018
3.420
3.436
3.410
3.415
50,786
-0.12(-3.39%)
Dec 11, 2018
3.570
3.570
3.520
3.535
120,225
+0.08(+2.46%)
Dec 10, 2018
3.460
3.478
3.430
3.450
71,949
+0.00(+0.00%)
Dec 07, 2018
3.490
3.500
3.440
3.450
59,300
-0.02(-0.58%)
Dec 06, 2018
3.470
3.490
3.440
3.470
318,338
-0.07(-2.12%)
Dec 04, 2018
3.610
3.620
3.540
3.545
729,800
-0.08(-2.07%)
Dec 03, 2018
3.580
3.620
3.570
3.620
473,115
-0.01(-0.28%)
Nov 30, 2018
3.650
3.670
3.620
3.630
26,600
-0.05(-1.36%)
Nov 29, 2018
3.688
3.700
3.660
3.680
42,610
+0.00(+0.00%)
Nov 28, 2018
3.630
3.700
3.620
3.680
303,950
+0.06(+1.52%)
Nov 27, 2018
3.620
3.640
3.598
3.625
136,559
+0.04(+0.97%)
Nov 26, 2018
3.570
3.600
3.560
3.590
91,788
-0.01(-0.28%)
Nov 23, 2018
3.600
3.630
3.600
3.600
21,400
+0.01(+0.28%)
Nov 21, 2018
3.590
3.590
3.590
0
+0.12(+3.46%)
Nov 20, 2018
3.480
3.490
3.430
3.470
80,296
-0.03(-1.00%)
Nov 19, 2018
3.510
3.530
3.490
3.505
149,330
+0.01(+0.43%)
Nov 16, 2018
3.450
3.510
3.450
3.490
68,500
+0.10(+2.80%)
Nov 15, 2018
3.380
3.420
3.378
3.395
73,240
+0.02(+0.44%)
Nov 14, 2018
3.405
3.405
3.350
3.380
94,548
+0.04(+1.20%)
Nov 13, 2018
3.330
3.370
3.300
3.340
722,015
+0.06(+1.83%)
Nov 12, 2018
3.320
3.320
3.280
3.280
126,425
-0.10(-2.81%)
Nov 09, 2018
3.390
3.420
3.350
3.375
21,000
-0.10(-2.74%)
Nov 08, 2018
3.510
3.510
3.450
3.470
52,594
-0.02(-0.57%)
Nov 07, 2018
3.480
3.520
3.480
3.490
71,653
+0.09(+2.65%)
Nov 06, 2018
3.390
3.410
3.380
3.400
78,764
-0.08(-2.16%)
Nov 05, 2018
3.470
3.480
3.464
3.475
164,580
+0.00(+0.00%)
Nov 02, 2018
3.495
3.500
3.460
3.475
53,800
+0.01(+0.29%)
Nov 01, 2018
3.470
3.480
3.440
3.465
126,833
-0.01(-0.14%)
Oct 31, 2018
3.470
3.490
3.460
3.470
40,464
+0.03(+0.73%)
Oct 30, 2018
3.410
3.480
3.410
3.445
124,404
+0.04(+1.32%)
Oct 29, 2018
3.430
3.440
3.380
3.400
87,210
+0.03(+0.89%)
Oct 26, 2018
3.380
3.380
3.340
3.370
99,600
-0.08(-2.29%)
Oct 25, 2018
3.430
3.470
3.430
3.449
111,950
-0.01(-0.32%)
Oct 24, 2018
3.520
3.530
3.440
3.460
111,495
-0.03(-0.86%)
Oct 23, 2018
3.482
3.500
3.424
3.490
351,790
-0.08(-2.24%)
Oct 22, 2018
3.570
3.590
3.550
3.570
31,749
-0.02(-0.42%)
Oct 19, 2018
3.620
3.620
3.570
3.585
41,500
+0.06(+1.70%)
Oct 18, 2018
3.540
3.550
3.510
3.525
149,885
-0.10(-2.89%)
Oct 17, 2018
3.614
3.640
3.610
3.630
120,436
-0.02(-0.68%)
Oct 16, 2018
3.632
3.670
3.630
3.655
218,077
+0.06(+1.67%)
Oct 15, 2018
3.550
3.610
3.540
3.595
36,801
+0.05(+1.27%)
Oct 12, 2018
3.570
3.570
3.500
3.550
149,800
-0.03(-0.70%)
Oct 11, 2018
3.620
3.630
3.520
3.575
146,035
-0.09(-2.59%)
Oct 10, 2018
3.730
3.730
3.670
3.670
131,917
-0.02(-0.54%)
Oct 09, 2018
3.640
3.700
3.620
3.690
361,070
+0.01(+0.27%)
Oct 08, 2018
3.660
3.690
3.660
3.680
76,966
+0.00(+0.00%)
Oct 05, 2018
3.680
3.697
3.660
3.680
211,900
+0.01(+0.27%)
Oct 04, 2018
3.640
3.700
3.640
3.670
115,532
-0.01(-0.27%)
Oct 03, 2018
3.695
3.695
3.664
3.680
589,316
+0.10(+2.65%)
Oct 02, 2018
3.580
3.600
3.550
3.585
246,389
-0.01(-0.28%)
Oct 01, 2018
3.630
3.630
3.580
3.595
218,261
-0.05(-1.51%)
Sep 28, 2018
3.610
3.660
3.610
3.650
105,200
-0.02(-0.68%)
Sep 27, 2018
3.680
3.700
3.670
3.675
180,562
+0.35(+10.53%)
Sep 26, 2018
3.300
3.350
3.300
3.325
87,305
+0.02(+0.45%)
Sep 25, 2018
3.310
3.330
3.290
3.310
227,048
-0.02(-0.60%)
Sep 24, 2018
3.340
3.360
3.320
3.330
82,909
+0.08(+2.62%)
Sep 21, 2018
3.220
3.260
3.220
3.245
89,800
+0.04(+1.41%)
Sep 20, 2018
3.180
3.210
3.170
3.200
233,580
+0.07(+2.07%)
Sep 19, 2018
3.130
3.140
3.120
3.135
104,769
+0.00(+0.16%)
Sep 18, 2018
3.110
3.150
3.110
3.130
380,800
-0.04(-1.11%)
Sep 17, 2018
3.170
3.190
3.110
3.165
389,095
+0.50(+18.54%)
Sep 14, 2018
2.660
2.700
2.650
2.670
77,300
-0.02(-0.93%)
Sep 13, 2018
2.680
2.700
2.680
2.695
129,665
+0.00(+0.19%)
Sep 12, 2018
2.650
2.720
2.650
2.690
124,511
+0.05(+1.89%)
Sep 11, 2018
2.630
2.650
2.600
2.640
465,182
-0.02(-0.94%)
Sep 10, 2018
2.670
2.680
2.650
2.665
154,493
+0.05(+1.91%)
Sep 07, 2018
2.630
2.630
2.600
2.615
131,100
-0.03(-1.13%)
Sep 06, 2018
2.660
2.660
2.640
2.645
136,371
+0.02(+0.57%)
Sep 05, 2018
2.660
2.660
2.630
2.630
486,076
-0.01(-0.38%)
Sep 04, 2018
2.600
2.650
2.600
2.640
70,838
+0.01(+0.38%)
Aug 31, 2018
2.630
2.630
2.630
0
-0.06(-2.23%)
Aug 30, 2018
2.690
2.700
2.650
2.690
139,035
-0.14(-4.95%)
Aug 29, 2018
2.820
2.830
2.800
2.830
117,647
+0.02(+0.53%)
Aug 28, 2018
2.830
2.830
2.800
2.815
178,565
-0.05(-1.75%)
Aug 27, 2018
2.855
2.880
2.855
2.865
83,929
+0.05(+1.60%)
Aug 24, 2018
2.800
2.820
2.790
2.820
132,000
+0.02(+0.71%)
Aug 23, 2018
2.805
2.810
2.780
2.800
277,954
-0.01(-0.18%)
Aug 22, 2018
2.798
2.830
2.790
2.805
68,486
+0.04(+1.45%)
Aug 21, 2018
2.750
2.780
2.740
2.765
297,095
+0.02(+0.91%)
Aug 20, 2018
2.740
2.750
2.720
2.740
117,020
-0.02(-0.72%)
Aug 17, 2018
2.730
2.780
2.730
2.760
80,300
+0.05(+1.85%)
Aug 16, 2018
2.720
2.720
2.700
2.710
667,918
+0.02(+0.74%)
Aug 15, 2018
2.743
2.743
2.660
2.690
342,465
-0.06(-2.36%)
Aug 14, 2018
2.780
2.790
2.750
2.755
382,206
+0.00(+0.18%)
Aug 13, 2018
2.770
2.780
2.740
2.750
146,244
-0.06(-2.14%)
Aug 10, 2018
2.810
2.820
2.790
2.810
101,200
-0.10(-3.44%)
Aug 09, 2018
2.920
2.930
2.900
2.910
82,948
-0.01(-0.51%)
Aug 08, 2018
2.930
2.940
2.910
2.925
99,157
+0.01(+0.52%)
Aug 07, 2018
2.910
2.930
2.910
2.910
159,261
+0.00(+0.00%)
Aug 06, 2018
2.910
2.930
2.900
2.910
75,784
-0.04(-1.36%)
Aug 03, 2018
2.920
2.950
2.920
2.950
48,400
+0.03(+1.03%)
Aug 02, 2018
2.920
2.930
2.910
2.920
61,648
-0.07(-2.34%)
Aug 01, 2018
2.980
2.990
2.970
2.990
57,701
-0.07(-2.45%)
Jul 31, 2018
3.072
3.090
3.050
3.065
58,848
-0.07(-2.23%)
Jul 30, 2018
3.120
3.150
3.120
3.135
58,893
+0.04(+1.46%)
Jul 27, 2018
3.060
3.100
3.060
3.090
43,500
+0.00(+0.00%)
Jul 26, 2018
3.100
3.140
3.080
3.090
82,825
-0.03(-0.96%)
Jul 25, 2018
3.080
3.120
3.070
3.120
46,432
+0.06(+1.96%)
Jul 24, 2018
3.090
3.090
3.060
3.060
123,246
-0.02(-0.49%)
Jul 23, 2018
3.070
3.090
3.060
3.075
63,524
-0.01(-0.49%)
Jul 20, 2018
3.068
3.090
3.060
3.090
24,911
+0.05(+1.64%)
Jul 19, 2018
3.019
3.060
3.010
3.040
60,699
-0.02(-0.49%)
Jul 18, 2018
3.050
3.070
3.020
3.055
288,984
+0.01(+0.33%)
Jul 17, 2018
3.050
3.074
3.040
3.045
144,626
+0.01(+0.33%)
Jul 16, 2018
3.030
3.060
3.030
3.035
81,455
-0.02(-0.82%)
Jul 13, 2018
3.070
3.090
3.060
3.060
70,822
-0.06(-1.77%)
Jul 12, 2018
3.100
3.130
3.090
3.115
52,428
+0.01(+0.16%)
Jul 11, 2018
3.130
3.140
3.090
3.110
93,250
-0.08(-2.35%)
Jul 10, 2018
3.200
3.200
3.170
3.185
186,902
-0.05(-1.55%)
Jul 09, 2018
3.240
3.155
3.235
120,611
+0.08(+2.54%)
Jul 06, 2018
3.150
3.170
3.130
3.155
118,141
+0.07(+2.27%)
Jul 05, 2018
3.110
3.120
3.080
3.085
69,002
+0.00(+0.16%)
Jul 03, 2018
3.080
3.080
3.080
0
+0.11(+3.70%)
Jul 02, 2018
2.967
3.010
2.960
2.970
389,691
+0.04(+1.19%)
Jun 29, 2018
2.900
2.950
2.890
2.935
96,905
-0.06(-1.84%)
Jun 28, 2018
3.010
3.010
2.970
2.990
89,974
+0.06(+1.87%)
Jun 27, 2018
2.990
3.015
2.930
2.935
494,915
-0.11(-3.61%)
Jun 26, 2018
3.070
3.070
3.030
3.045
118,041
-0.02(-0.49%)
Jun 25, 2018
3.095
3.095
3.040
3.060
215,875
-0.04(-1.13%)
Jun 22, 2018
3.100
3.100
3.050
3.095
163,219
+0.03(+0.81%)
Jun 21, 2018
3.050
3.070
3.040
3.070
72,866
+0.00(+0.00%)
Jun 20, 2018
3.070
3.082
3.048
3.070
206,226
+0.02(+0.66%)
Jun 19, 2018
2.970
3.070
2.970
3.050
157,233
+0.10(+3.57%)
Jun 18, 2018
2.940
2.960
2.930
2.945
331,384
-0.06(-2.00%)
Jun 15, 2018
3.020
2.984
3.005
67,084
-0.17(-5.21%)
Jun 14, 2018
3.160
3.210
3.150
3.170
120,997
-0.13(-3.94%)
Jun 13, 2018
3.320
3.330
3.280
3.300
141,705
+0.00(+0.15%)
Jun 12, 2018
3.260
3.310
3.260
3.295
367,544
+0.17(+5.44%)
Jun 11, 2018
3.060
3.150
3.050
3.125
126,329
+0.09(+2.97%)
Jun 08, 2018
3.040
3.040
3.020
3.035
110,816
+0.06(+1.85%)
Jun 07, 2018
2.990
3.010
2.960
2.980
129,158
-0.02(-0.67%)
Jun 06, 2018
2.970
3.020
2.970
3.000
119,141
+0.02(+0.84%)
Jun 05, 2018
2.990
2.990
2.960
2.975
169,419
-0.01(-0.34%)
Jun 04, 2018
2.990
3.000
2.970
2.985
147,568
+0.02(+0.84%)
Jun 01, 2018
2.940
2.980
2.930
2.960
621,669
-0.02(-0.50%)
May 31, 2018
2.990
2.990
2.930
2.975
229,104
-0.09(-3.09%)
May 30, 2018
3.050
3.100
3.040
3.070
138,887
+0.09(+3.02%)
May 29, 2018
2.970
3.000
2.950
2.980
205,750
-0.19(-5.99%)
May 25, 2018
3.170
3.170
3.170
0
-0.10(-3.06%)
May 24, 2018
3.230
3.270
3.230
3.270
56,553
-0.01(-0.30%)
May 23, 2018
3.260
3.290
3.240
3.280
111,104
+0.00(+0.00%)
May 22, 2018
3.290
3.340
3.280
3.280
118,202
-0.04(-1.20%)
May 21, 2018
3.320
3.330
3.280
3.320
42,976
+0.08(+2.47%)
May 18, 2018
3.250
3.280
3.240
3.240
28,195
-0.07(-2.11%)
May 17, 2018
3.260
3.330
3.240
3.310
130,055
+0.17(+5.25%)
May 16, 2018
3.140
3.150
3.125
3.145
132,276
+0.00(+0.16%)
May 15, 2018
3.110
3.160
3.094
3.140
179,698
-0.05(-1.57%)
May 14, 2018
3.190
3.210
3.170
3.190
53,058
-0.02(-0.62%)
May 11, 2018
3.170
3.220
3.170
3.210
201,958
-0.13(-3.89%)
May 10, 2018
3.470
3.470
3.291
3.340
132,774
-0.09(-2.62%)
May 09, 2018
3.420
3.430
3.410
3.430
65,052
+0.05(+1.48%)
May 08, 2018
3.335
3.380
3.320
3.380
186,908
+0.08(+2.42%)
May 07, 2018
3.240
3.310
3.240
3.300
133,362
+0.04(+1.23%)
May 04, 2018
3.230
3.260
3.230
3.260
171,390
-0.01(-0.15%)
May 03, 2018
3.310
3.310
3.230
3.265
116,046
-0.12(-3.55%)
May 02, 2018
3.390
3.420
3.360
3.385
122,967
+0.01(+0.45%)
May 01, 2018
3.410
3.410
3.350
3.370
287,100
-0.02(-0.74%)
Apr 30, 2018
3.400
3.400
3.370
3.395
171,214
+0.02(+0.59%)
Apr 27, 2018
3.350
3.400
3.340
3.375
110,416
+0.08(+2.58%)
Apr 26, 2018
3.307
3.320
3.270
3.290
133,242
-0.06(-1.79%)
Apr 25, 2018
3.280
3.370
3.260
3.350
230,215
+0.14(+4.36%)
Apr 24, 2018
3.210
3.240
3.200
3.210
382,731
+0.04(+1.42%)
Apr 23, 2018
3.150
3.180
3.140
3.165
216,188
+0.08(+2.59%)
Apr 20, 2018
3.120
3.120
3.080
3.085
64,649
-0.12(-3.59%)
Apr 19, 2018
3.220
3.220
3.180
3.200
182,963
-0.02(-0.78%)
Apr 18, 2018
3.210
3.240
3.210
3.225
138,143
+0.00(+0.16%)
Apr 17, 2018
3.190
3.220
3.190
3.220
1,477,414
+0.09(+2.88%)
Apr 16, 2018
3.160
3.170
3.100
3.130
288,283
-0.02(-0.63%)
Apr 13, 2018
3.150
3.180
3.130
3.150
95,902
+0.01(+0.32%)
Apr 12, 2018
3.120
3.160
3.120
3.140
65,333
+0.08(+2.45%)
Apr 11, 2018
3.070
3.100
3.050
3.065
77,817
+0.02(+0.82%)
Apr 10, 2018
3.000
3.060
3.000
3.040
201,849
+0.06(+2.18%)
Apr 09, 2018
2.990
3.000
2.970
2.975
117,071
+0.02(+0.51%)
Apr 06, 2018
2.960
2.976
2.940
2.960
145,640
+0.02(+0.68%)
Apr 05, 2018
2.950
2.960
2.920
2.940
139,921
-0.01(-0.34%)
Apr 04, 2018
2.920
2.970
2.910
2.950
870,052
+0.03(+1.03%)
Apr 03, 2018
2.920
2.930
2.900
2.920
243,414
-0.02(-0.68%)
Apr 02, 2018
2.965
2.965
2.880
2.940
159,073
-0.02(-0.84%)
Mar 29, 2018
2.965
2.965
2.965
0
+0.07(+2.60%)
Mar 28, 2018
2.890
2.920
2.870
2.890
335,629
+0.00(+0.00%)
Mar 27, 2018
2.846
2.920
2.820
2.890
437,678
-0.19(-6.32%)
Mar 26, 2018
3.080
3.110
3.050
3.085
372,004
+0.02(+0.49%)
Mar 23, 2018
3.070
3.100
3.060
3.070
202,070
+0.05(+1.66%)
Mar 22, 2018
3.020
3.060
3.000
3.020
230,527
-0.08(-2.74%)
Mar 21, 2018
3.100
3.110
3.060
3.105
382,872
+0.01(+0.32%)
Mar 20, 2018
3.090
3.100
3.070
3.095
250,949
-0.03(-0.96%)
Mar 19, 2018
3.130
3.140
3.100
3.125
123,806
-0.04(-1.42%)
Mar 16, 2018
3.170
3.170
3.151
3.170
132,763
-0.02(-0.47%)
Mar 15, 2018
3.150
3.190
3.150
3.185
149,404
-0.10(-3.19%)
Mar 14, 2018
3.276
3.310
3.270
3.290
72,006
+0.05(+1.54%)
Mar 13, 2018
3.300
3.300
3.230
3.240
246,722
-0.04(-1.22%)
Mar 12, 2018
3.230
3.280
3.230
3.280
124,708
+0.01(+0.31%)
Mar 09, 2018
3.250
3.280
3.240
3.270
92,394
+0.00(+0.15%)
Mar 08, 2018
3.280
3.290
3.250
3.265
69,627
-0.02(-0.61%)
Mar 07, 2018
3.270
3.310
3.260
3.285
163,772
+0.01(+0.31%)
Mar 06, 2018
3.270
3.280
3.240
3.275
80,303
+0.06(+2.02%)
Mar 05, 2018
3.190
3.220
3.180
3.210
130,200
+0.04(+1.10%)
Mar 02, 2018
3.180
3.180
3.150
3.175
112,172
-0.04(-1.24%)
Mar 01, 2018
3.210
3.232
3.180
3.215
114,577
-0.04(-1.23%)
Feb 28, 2018
3.290
3.290
3.240
3.255
101,957
-0.07(-2.11%)
Feb 27, 2018
3.360
3.360
3.310
3.325
114,881
-0.04(-1.34%)
Feb 26, 2018
3.350
3.380
3.340
3.370
111,083
+0.01(+0.30%)
Feb 23, 2018
3.360
3.370
3.340
3.360
108,531
+0.00(+0.15%)
Feb 22, 2018
3.440
3.340
3.355
88,282
-0.08(-2.47%)
Feb 21, 2018
3.460
3.480
3.430
3.440
123,605
+0.00(+0.15%)
Feb 20, 2018
3.430
3.450
3.410
3.435
85,441
-0.06(-1.86%)
Feb 16, 2018
3.500
3.500
3.500
0
+0.02(+0.57%)
Feb 15, 2018
3.420
3.480
3.420
3.480
111,697
+0.12(+3.57%)
Feb 14, 2018
3.290
3.370
3.270
3.360
124,040
-0.14(-4.00%)
Feb 13, 2018
3.440
3.500
3.440
3.500
214,553
+0.06(+1.74%)
Feb 12, 2018
3.420
3.460
3.400
3.440
199,628
+0.01(+0.29%)
Feb 09, 2018
3.420
3.430
3.330
3.430
175,066
+0.04(+1.18%)
Feb 08, 2018
3.440
3.440
3.370
3.390
291,591
-0.03(-0.88%)
Feb 07, 2018
3.440
3.460
3.420
350,668
-0.04(-1.16%)
Feb 06, 2018
3.400
3.460
3.370
3.460
241,220
+0.03(+0.87%)
Feb 05, 2018
3.540
3.420
3.430
99,236
-0.11(-3.11%)
Feb 02, 2018
3.510
3.570
3.510
3.540
77,727
+0.03(+0.85%)
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.