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
Centrais Electricas Brazil ADR
(NY:
EBR
)
7.300
-0.060 (-0.82%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
8.731
8.782
8.488
8.555
1,742,105
+0.19(+2.31%)
Jan 30, 2019
8.194
8.479
8.127
8.362
1,202,493
+0.29(+3.53%)
Jan 29, 2019
8.412
8.580
8.060
8.076
1,491,116
+0.44(+5.71%)
Jan 28, 2019
7.464
7.707
7.464
7.640
896,699
+0.05(+0.66%)
Jan 25, 2019
7.573
7.640
7.321
7.590
1,317,374
+0.04(+0.56%)
Jan 24, 2019
7.455
7.564
7.430
7.548
1,017,002
+0.11(+1.47%)
Jan 23, 2019
7.262
7.472
7.245
7.438
711,242
+0.32(+4.48%)
Jan 22, 2019
7.304
7.363
7.044
7.119
684,591
-0.09(-1.28%)
Jan 18, 2019
7.321
7.363
7.178
7.212
832,232
+0.30(+4.37%)
Jan 17, 2019
7.010
7.086
6.901
6.909
311,200
+0.04(+0.61%)
Jan 16, 2019
6.750
6.918
6.725
6.868
382,977
+0.04(+0.62%)
Jan 15, 2019
6.985
7.010
6.775
6.826
1,070,711
-0.26(-3.67%)
Jan 14, 2019
6.968
7.094
6.951
7.086
1,070,858
+0.07(+0.96%)
Jan 11, 2019
6.993
7.094
6.947
7.019
382,586
-0.02(-0.24%)
Jan 10, 2019
6.960
7.077
6.826
7.035
1,017,731
+0.15(+2.20%)
Jan 09, 2019
6.868
7.002
6.809
6.884
417,199
-0.04(-0.61%)
Jan 08, 2019
6.548
6.943
6.548
6.926
1,928,109
+0.50(+7.70%)
Jan 07, 2019
6.733
6.750
6.431
6.431
909,430
-0.51(-7.38%)
Jan 04, 2019
6.859
6.977
6.784
6.943
1,318,208
+0.04(+0.61%)
Jan 03, 2019
6.859
6.926
6.641
6.901
1,593,072
+0.56(+8.87%)
Jan 02, 2019
5.751
6.473
5.734
6.339
1,313,514
+1.01(+18.90%)
Dec 31, 2018
5.356
5.356
5.256
5.331
270,145
-0.04(-0.78%)
Dec 28, 2018
5.239
5.373
5.214
5.373
667,144
+0.20(+3.90%)
Dec 27, 2018
4.945
5.188
4.937
5.172
289,842
+0.34(+7.13%)
Dec 26, 2018
4.668
4.857
4.668
4.827
378,073
+0.08(+1.59%)
Dec 24, 2018
4.752
4.895
4.718
4.752
117,324
-0.01(-0.18%)
Dec 21, 2018
4.811
4.920
4.760
4.760
381,871
-0.17(-3.41%)
Dec 20, 2018
5.138
5.138
4.886
4.928
2,301,284
-0.11(-2.17%)
Dec 19, 2018
5.088
5.256
4.987
5.037
471,055
-0.23(-4.31%)
Dec 18, 2018
5.230
5.310
5.188
5.264
253,607
+0.14(+2.79%)
Dec 17, 2018
5.197
5.264
5.088
5.121
291,107
-0.14(-2.71%)
Dec 14, 2018
5.331
5.407
5.180
5.264
306,235
-0.14(-2.64%)
Dec 13, 2018
5.423
5.440
5.331
5.407
364,357
-0.11(-1.98%)
Dec 12, 2018
5.650
5.692
5.449
5.516
325,653
+0.03(+0.46%)
Dec 11, 2018
5.524
5.583
5.457
5.491
644,689
+0.18(+3.32%)
Dec 10, 2018
5.340
5.407
5.247
5.314
335,140
-0.08(-1.40%)
Dec 07, 2018
5.524
5.600
5.314
5.390
4,781,616
+0.01(+0.16%)
Dec 06, 2018
5.096
5.390
5.096
5.382
349,028
+0.08(+1.42%)
Dec 04, 2018
5.465
5.541
5.247
5.306
632,006
-0.08(-1.56%)
Dec 03, 2018
5.499
5.507
5.334
5.390
377,527
+0.08(+1.42%)
Nov 30, 2018
5.373
5.419
5.256
5.314
744,209
-0.25(-4.52%)
Nov 29, 2018
5.600
5.608
5.499
5.566
311,933
-0.05(-0.90%)
Nov 28, 2018
5.625
5.654
5.449
5.617
451,075
+0.04(+0.75%)
Nov 27, 2018
5.340
5.659
5.306
5.575
379,063
+0.34(+6.58%)
Nov 26, 2018
5.365
5.423
5.172
5.230
218,563
-0.12(-2.20%)
Nov 23, 2018
5.407
5.432
5.222
5.348
415,223
-0.02(-0.31%)
Nov 21, 2018
5.365
5.365
5.365
0
+0.13(+2.57%)
Nov 20, 2018
5.272
5.365
5.197
5.230
314,629
-0.21(-3.86%)
Nov 19, 2018
5.608
5.608
5.382
5.440
399,314
-0.06(-1.07%)
Nov 16, 2018
5.348
5.575
5.340
5.499
576,857
+0.29(+5.65%)
Nov 15, 2018
5.037
5.314
5.037
5.205
284,644
+0.17(+3.33%)
Nov 14, 2018
5.054
5.088
4.886
5.037
420,349
-0.01(-0.17%)
Nov 13, 2018
5.188
5.230
4.987
5.046
220,720
-0.24(-4.60%)
Nov 12, 2018
5.314
5.348
5.188
5.289
263,888
+0.02(+0.32%)
Nov 09, 2018
5.088
5.306
5.054
5.272
449,527
+0.28(+5.55%)
Nov 08, 2018
5.163
5.205
4.945
4.995
651,589
-0.18(-3.41%)
Nov 07, 2018
5.340
5.340
5.071
5.172
952,097
-0.14(-2.69%)
Nov 06, 2018
5.423
5.465
5.260
5.314
759,727
-0.16(-2.91%)
Nov 05, 2018
5.382
5.507
5.373
5.474
591,490
-0.08(-1.51%)
Nov 02, 2018
5.432
5.701
5.423
5.558
480,496
+0.16(+2.95%)
Nov 01, 2018
5.306
5.465
5.230
5.398
570,323
+0.17(+3.21%)
Oct 31, 2018
5.214
5.272
5.046
5.230
457,658
+0.01(+0.16%)
Oct 30, 2018
5.121
5.239
5.004
5.222
747,276
+0.27(+5.42%)
Oct 29, 2018
5.558
5.575
4.785
4.953
1,433,049
-0.45(-8.38%)
Oct 26, 2018
5.121
5.449
5.037
5.407
3,502,477
+0.46(+9.34%)
Oct 25, 2018
4.844
5.071
4.794
4.945
964,542
+0.23(+4.80%)
Oct 24, 2018
5.096
5.096
4.718
4.718
738,272
-0.31(-6.18%)
Oct 23, 2018
5.079
5.205
4.974
5.029
1,234,063
-0.12(-2.28%)
Oct 22, 2018
5.172
5.197
5.012
5.146
782,578
+0.20(+4.07%)
Oct 19, 2018
4.752
4.987
4.710
4.945
841,285
+0.27(+5.74%)
Oct 18, 2018
4.743
4.794
4.634
4.676
753,383
-0.10(-2.11%)
Oct 17, 2018
4.567
5.021
4.257
4.777
1,856,149
-0.14(-2.90%)
Oct 16, 2018
4.979
4.979
4.727
4.920
1,259,876
+0.20(+4.27%)
Oct 15, 2018
4.559
4.819
4.500
4.718
746,752
+0.17(+3.69%)
Oct 12, 2018
4.517
4.660
4.215
4.550
303,734
+0.13(+3.04%)
Oct 11, 2018
4.718
4.735
4.408
4.416
734,850
-0.25(-5.40%)
Oct 10, 2018
4.576
4.769
4.290
4.668
2,753,880
-0.49(-9.45%)
Oct 09, 2018
4.844
5.239
4.811
5.155
1,900,085
+0.24(+4.78%)
Oct 08, 2018
4.743
4.928
4.500
4.920
3,602,277
+0.84(+20.58%)
Oct 05, 2018
4.114
4.156
3.937
4.080
926,331
+0.13(+3.18%)
Oct 04, 2018
3.711
4.013
3.610
3.954
548,100
+0.15(+3.97%)
Oct 03, 2018
3.954
4.021
3.694
3.803
2,372,889
+0.28(+7.86%)
Oct 02, 2018
3.375
3.543
3.375
3.526
1,151,405
+0.36(+11.41%)
Oct 01, 2018
3.299
3.299
3.132
3.165
347,076
-0.10(-3.08%)
Sep 28, 2018
3.350
3.434
3.232
3.266
234,054
-0.13(-3.71%)
Sep 27, 2018
3.283
3.476
3.274
3.392
658,153
+0.17(+5.21%)
Sep 26, 2018
3.266
3.333
3.211
3.224
182,769
+0.01(+0.26%)
Sep 25, 2018
3.157
3.232
3.132
3.215
108,954
+0.00(+0.00%)
Sep 24, 2018
3.367
3.383
3.207
3.215
998,758
-0.08(-2.54%)
Sep 21, 2018
3.224
3.375
3.224
3.299
406,289
+0.07(+2.08%)
Sep 20, 2018
3.182
3.232
3.115
3.232
585,954
+0.08(+2.39%)
Sep 19, 2018
3.207
3.274
3.132
3.157
423,603
-0.13(-3.84%)
Sep 18, 2018
3.090
3.291
3.090
3.283
305,490
+0.12(+3.71%)
Sep 17, 2018
3.022
3.190
3.014
3.165
159,380
+0.17(+5.60%)
Sep 14, 2018
3.140
3.165
2.947
2.997
574,594
-0.11(-3.51%)
Sep 13, 2018
3.106
3.148
3.039
3.106
294,635
-0.06(-1.86%)
Sep 12, 2018
3.199
3.215
3.140
3.165
186,217
+0.11(+3.57%)
Sep 11, 2018
3.215
3.249
3.031
3.056
486,592
-0.26(-7.85%)
Sep 10, 2018
3.409
3.434
3.224
3.316
583,156
-0.03(-1.00%)
Sep 07, 2018
3.358
3.451
3.299
3.350
233,577
+0.03(+0.76%)
Sep 06, 2018
3.190
3.337
3.165
3.325
657,219
+0.17(+5.32%)
Sep 05, 2018
3.022
3.190
3.006
3.157
382,214
+0.10(+3.30%)
Sep 04, 2018
3.165
3.165
3.056
3.056
308,111
-0.26(-7.85%)
Aug 31, 2018
3.316
3.316
3.316
0
+0.05(+1.54%)
Aug 30, 2018
3.467
3.481
3.241
3.266
202,064
-0.20(-5.81%)
Aug 29, 2018
3.274
3.484
3.274
3.467
498,758
+0.26(+8.12%)
Aug 28, 2018
3.291
3.316
3.157
3.207
125,062
-0.07(-2.05%)
Aug 27, 2018
3.098
3.291
3.081
3.274
206,681
+0.22(+7.14%)
Aug 24, 2018
3.132
3.157
2.980
3.056
362,099
-0.08(-2.41%)
Aug 23, 2018
3.283
3.291
3.106
3.132
506,170
-0.13(-3.87%)
Aug 22, 2018
3.123
3.274
3.106
3.257
607,550
+0.11(+3.47%)
Aug 21, 2018
3.383
3.391
3.132
3.148
792,768
-0.27(-7.86%)
Aug 20, 2018
3.501
3.518
3.358
3.417
77,754
-0.08(-2.16%)
Aug 17, 2018
3.543
3.543
3.350
3.493
95,646
-0.07(-1.89%)
Aug 16, 2018
3.459
3.673
3.451
3.560
313,691
+0.24(+7.07%)
Aug 15, 2018
3.375
3.392
3.257
3.325
100,272
+0.00(+0.00%)
Aug 14, 2018
3.333
3.400
3.274
3.325
156,704
+0.03(+1.02%)
Aug 13, 2018
3.190
3.308
3.157
3.291
202,837
-0.07(-2.00%)
Aug 10, 2018
3.400
3.442
3.316
3.358
338,515
-0.22(-6.10%)
Aug 09, 2018
3.627
3.660
3.543
3.576
131,311
-0.06(-1.62%)
Aug 08, 2018
3.627
3.770
3.568
3.635
674,232
+0.03(+0.70%)
Aug 07, 2018
3.837
3.862
3.596
3.610
230,632
-0.25(-6.52%)
Aug 06, 2018
4.013
4.013
3.841
3.862
92,006
-0.14(-3.56%)
Aug 03, 2018
3.870
4.055
3.803
4.005
532,786
+0.20(+5.30%)
Aug 02, 2018
3.820
3.862
3.778
3.803
112,322
-0.04(-1.09%)
Aug 01, 2018
3.837
3.896
3.810
3.845
256,614
+0.00(+0.00%)
Jul 31, 2018
3.770
3.879
3.702
3.845
226,291
+0.13(+3.62%)
Jul 30, 2018
3.770
3.770
3.686
3.711
177,619
-0.06(-1.56%)
Jul 27, 2018
3.854
3.870
3.719
3.770
669,645
+0.06(+1.58%)
Jul 26, 2018
3.946
3.963
3.711
3.711
282,909
-0.34(-8.49%)
Jul 25, 2018
3.929
4.080
3.896
4.055
630,619
+0.18(+4.55%)
Jul 24, 2018
3.912
3.937
3.837
3.879
330,326
+0.08(+2.21%)
Jul 23, 2018
3.896
3.917
3.786
3.795
266,882
-0.08(-2.16%)
Jul 20, 2018
3.812
3.988
3.795
3.879
1,232,152
+0.27(+7.44%)
Jul 19, 2018
3.501
3.635
3.467
3.610
379,112
+0.05(+1.42%)
Jul 18, 2018
3.593
3.618
3.476
3.560
688,621
+0.21(+6.27%)
Jul 17, 2018
3.274
3.383
3.266
3.350
222,272
+0.06(+1.79%)
Jul 16, 2018
3.325
3.409
3.249
3.291
283,261
+0.07(+2.08%)
Jul 13, 2018
3.115
3.224
3.090
3.224
205,056
+0.03(+0.79%)
Jul 12, 2018
3.215
3.249
3.173
3.199
314,566
+0.04(+1.33%)
Jul 11, 2018
3.132
3.400
3.132
3.157
515,391
-0.03(-0.79%)
Jul 10, 2018
3.190
3.224
3.115
3.182
293,581
-0.07(-2.07%)
Jul 09, 2018
3.190
3.274
3.157
3.249
240,925
+0.06(+1.84%)
Jul 06, 2018
3.073
3.215
3.048
3.190
387,701
+0.04(+1.33%)
Jul 05, 2018
3.383
3.467
3.132
3.148
1,029,898
+0.18(+6.23%)
Jul 03, 2018
2.964
2.964
2.964
0
+0.10(+3.52%)
Jul 02, 2018
2.720
2.871
2.645
2.863
136,931
+0.17(+6.23%)
Jun 29, 2018
2.712
2.779
2.678
2.695
251,084
-0.02(-0.62%)
Jun 28, 2018
2.720
2.804
2.661
2.712
272,324
+0.06(+2.22%)
Jun 27, 2018
2.812
2.829
2.636
2.653
516,472
-0.17(-5.95%)
Jun 26, 2018
2.888
2.913
2.779
2.821
775,156
-0.07(-2.33%)
Jun 25, 2018
2.938
3.006
2.838
2.888
240,729
+0.01(+0.29%)
Jun 22, 2018
2.863
2.947
2.829
2.880
408,596
+0.04(+1.48%)
Jun 21, 2018
2.997
2.997
2.838
2.838
766,650
-0.18(-6.11%)
Jun 20, 2018
3.098
3.098
2.964
3.022
270,588
-0.03(-1.10%)
Jun 19, 2018
2.922
3.182
2.905
3.056
567,581
+0.12(+4.00%)
Jun 18, 2018
2.938
3.031
2.863
2.938
340,281
-0.03(-1.13%)
Jun 15, 2018
3.148
2.972
2.972
493,085
-0.18(-5.60%)
Jun 14, 2018
3.341
3.350
3.148
3.148
373,811
-0.13(-3.85%)
Jun 13, 2018
3.190
3.291
3.173
3.274
938,894
+0.12(+3.72%)
Jun 12, 2018
3.123
3.178
3.056
3.157
420,215
+0.09(+3.01%)
Jun 11, 2018
2.955
3.123
2.938
3.064
927,646
+0.14(+4.88%)
Jun 08, 2018
2.980
3.073
2.812
2.922
1,782,277
-0.01(-0.29%)
Jun 07, 2018
3.090
3.090
2.812
2.930
1,516,492
-0.26(-8.16%)
Jun 06, 2018
3.165
3.190
893,619
-0.17(-5.00%)
Jun 05, 2018
3.484
3.484
3.358
3.358
904,491
-0.30(-8.26%)
Jun 04, 2018
3.425
3.702
3.383
3.660
726,243
+0.24(+7.13%)
Jun 01, 2018
3.375
3.446
3.224
3.417
1,025,237
+0.10(+3.04%)
May 31, 2018
3.274
3.417
3.165
3.316
351,823
+0.03(+0.77%)
May 30, 2018
3.266
3.333
3.215
3.291
855,665
+0.05(+1.55%)
May 29, 2018
3.283
3.350
3.182
3.241
1,207,918
-0.25(-7.21%)
May 25, 2018
3.493
3.493
3.493
0
-0.07(-1.89%)
May 24, 2018
3.526
3.618
3.492
3.560
1,336,782
-0.16(-4.29%)
May 23, 2018
4.114
4.114
3.686
3.719
3,270,065
-0.49(-11.58%)
May 22, 2018
4.122
4.240
4.022
4.206
1,178,403
+0.05(+1.21%)
May 21, 2018
4.273
4.298
4.072
4.156
1,047,566
-0.03(-0.80%)
May 18, 2018
4.215
4.273
4.114
4.189
923,529
-0.15(-3.48%)
May 17, 2018
4.433
4.500
4.290
4.340
436,974
+0.07(+1.57%)
May 16, 2018
4.307
4.382
4.164
4.273
320,544
-0.08(-1.74%)
May 15, 2018
4.198
4.366
4.105
4.349
486,837
+0.07(+1.57%)
May 14, 2018
4.399
4.442
4.231
4.282
272,847
-0.12(-2.67%)
May 11, 2018
4.567
4.601
4.324
4.399
275,372
-0.16(-3.50%)
May 10, 2018
4.483
4.584
4.458
4.559
482,826
+0.22(+5.03%)
May 09, 2018
4.257
4.382
4.215
4.340
276,810
+0.04(+0.98%)
May 08, 2018
4.340
4.349
4.173
4.298
445,124
-0.04(-0.97%)
May 07, 2018
4.701
4.701
4.315
4.340
694,791
-0.43(-8.98%)
May 04, 2018
4.735
4.819
4.668
4.769
832,105
+0.06(+1.25%)
May 03, 2018
4.886
4.886
4.693
4.710
293,557
-0.08(-1.75%)
May 02, 2018
4.567
4.827
4.525
4.794
534,450
+0.23(+4.96%)
May 01, 2018
4.559
4.592
4.475
4.567
201,118
-0.06(-1.27%)
Apr 30, 2018
4.743
4.769
4.601
4.626
311,579
-0.08(-1.78%)
Apr 27, 2018
4.626
4.735
4.609
4.710
430,549
+0.23(+5.06%)
Apr 26, 2018
4.424
4.496
4.357
4.483
313,730
+0.11(+2.50%)
Apr 25, 2018
4.290
4.399
4.189
4.374
1,225,585
+0.02(+0.39%)
Apr 24, 2018
4.441
4.517
4.332
4.357
414,893
-0.06(-1.33%)
Apr 23, 2018
4.416
4.483
4.370
4.416
542,492
-0.06(-1.31%)
Apr 20, 2018
4.693
4.693
4.466
4.475
511,088
-0.28(-5.83%)
Apr 19, 2018
4.676
4.756
4.601
4.752
311,691
+0.03(+0.53%)
Apr 18, 2018
4.710
4.836
4.693
4.727
1,006,129
+0.13(+2.74%)
Apr 17, 2018
4.668
4.676
4.542
4.601
923,130
-0.03(-0.54%)
Apr 16, 2018
4.727
4.727
4.525
4.626
563,438
-0.11(-2.30%)
Apr 13, 2018
4.693
4.827
4.634
4.735
1,755,612
-0.03(-0.53%)
Apr 12, 2018
4.844
4.886
4.693
4.760
764,480
+0.13(+2.90%)
Apr 11, 2018
4.660
4.701
4.597
4.626
1,972,732
-0.10(-2.13%)
Apr 10, 2018
4.601
4.752
4.475
4.727
372,275
+0.16(+3.49%)
Apr 09, 2018
5.121
5.146
4.525
4.567
2,365,569
-0.55(-10.82%)
Apr 06, 2018
5.482
5.491
5.012
5.121
1,337,853
-0.49(-8.68%)
Apr 05, 2018
5.600
5.659
5.541
5.608
241,492
+0.21(+3.89%)
Apr 04, 2018
5.256
5.419
5.197
5.398
467,710
+0.08(+1.58%)
Apr 03, 2018
5.323
5.499
5.289
5.314
366,051
+0.00(+0.00%)
Apr 02, 2018
5.314
5.348
5.188
5.314
309,941
-0.02(-0.31%)
Mar 29, 2018
5.331
5.331
5.331
0
+0.03(+0.63%)
Mar 28, 2018
5.440
5.491
5.230
5.298
317,783
-0.28(-4.97%)
Mar 27, 2018
5.717
5.743
5.533
5.575
154,971
-0.14(-2.50%)
Mar 26, 2018
5.499
5.759
5.465
5.717
312,502
+0.32(+5.91%)
Mar 23, 2018
5.482
5.507
5.348
5.398
586,437
-0.04(-0.77%)
Mar 22, 2018
5.390
5.591
5.390
5.440
709,973
-0.13(-2.26%)
Mar 21, 2018
5.541
5.659
5.499
5.566
1,692,578
-0.07(-1.19%)
Mar 20, 2018
5.692
5.751
5.575
5.633
758,201
-0.01(-0.15%)
Mar 19, 2018
5.625
5.684
5.482
5.642
1,013,889
-0.18(-3.17%)
Mar 16, 2018
5.751
5.826
5.667
5.826
214,336
+0.05(+0.87%)
Mar 15, 2018
5.860
5.885
5.743
5.776
256,742
-0.08(-1.43%)
Mar 14, 2018
6.087
6.087
5.778
5.860
332,874
-0.39(-6.31%)
Mar 13, 2018
6.322
6.372
6.204
6.255
283,124
-0.08(-1.32%)
Mar 12, 2018
6.179
6.347
6.129
6.339
475,069
+0.24(+3.85%)
Mar 09, 2018
6.062
6.137
5.994
6.104
256,610
+0.18(+3.12%)
Mar 08, 2018
5.978
5.675
5.919
740,721
-0.11(-1.81%)
Mar 07, 2018
5.944
6.028
292,093
-0.29(-4.52%)
Mar 06, 2018
6.423
6.481
6.280
6.313
394,267
+0.01(+0.13%)
Mar 05, 2018
6.297
6.414
6.288
6.305
216,064
+0.00(+0.00%)
Mar 02, 2018
6.162
6.313
5.944
6.305
551,892
+0.13(+2.04%)
Mar 01, 2018
6.313
6.381
6.078
6.179
499,256
-0.13(-2.00%)
Feb 28, 2018
6.397
6.431
6.280
6.305
430,276
-0.08(-1.31%)
Feb 27, 2018
6.465
6.599
6.297
6.389
570,871
+0.03(+0.53%)
Feb 26, 2018
6.465
6.465
6.263
6.355
625,818
-0.03(-0.53%)
Feb 23, 2018
6.229
6.406
6.129
6.389
592,465
+0.27(+4.39%)
Feb 22, 2018
6.120
412,069
+0.13(+2.24%)
Feb 21, 2018
5.936
6.364
5.751
5.986
1,268,861
+0.12(+2.00%)
Feb 20, 2018
5.633
5.906
5.633
5.868
913,606
+0.34(+6.23%)
Feb 16, 2018
5.524
5.524
5.524
0
-0.11(-1.94%)
Feb 15, 2018
5.642
5.680
5.465
5.633
489,641
+0.07(+1.21%)
Feb 14, 2018
5.482
5.659
5.424
5.566
293,960
+0.03(+0.61%)
Feb 13, 2018
5.365
5.558
5.365
5.533
149,053
+0.14(+2.65%)
Feb 12, 2018
5.373
5.507
5.298
5.390
193,195
+0.04(+0.78%)
Feb 09, 2018
5.549
5.575
5.096
5.348
902,810
-0.09(-1.70%)
Feb 08, 2018
5.541
5.583
5.340
5.440
1,289,142
+0.17(+3.18%)
Feb 07, 2018
5.398
5.591
5.272
5.272
311,681
-0.15(-2.79%)
Feb 06, 2018
5.138
5.432
5.138
5.423
266,833
+0.34(+6.60%)
Feb 05, 2018
5.104
5.221
5.037
5.088
306,969
+0.02(+0.33%)
Feb 02, 2018
5.205
5.256
5.037
5.071
627,731
-0.26(-4.88%)
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.