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
Sprott Focus Trust, Inc.
(NQ:
FUND
)
7.880
-0.010 (-0.13%)
Streaming Delayed Price
Updated: 9:40 AM EDT, May 20, 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, 2020
4.228
4.276
4.177
4.184
240,328
-0.12(-2.75%)
Apr 29, 2020
4.214
4.317
4.199
4.302
101,836
+0.19(+4.50%)
Apr 28, 2020
4.162
4.169
4.117
4.117
77,216
+0.03(+0.72%)
Apr 27, 2020
4.073
4.091
4.066
4.088
45,955
+0.04(+1.10%)
Apr 24, 2020
4.028
4.051
3.984
4.043
69,950
+0.05(+1.30%)
Apr 23, 2020
3.991
4.064
3.977
3.991
38,626
+0.02(+0.56%)
Apr 22, 2020
3.969
3.999
3.954
3.969
91,021
+0.05(+1.32%)
Apr 21, 2020
3.888
3.917
3.880
3.917
22,438
-0.08(-2.04%)
Apr 20, 2020
3.999
4.043
3.932
3.999
37,513
-0.04(-0.92%)
Apr 17, 2020
3.999
4.058
3.984
4.036
33,759
+0.02(+0.55%)
Apr 16, 2020
3.954
4.014
3.918
4.014
51,761
+0.06(+1.50%)
Apr 15, 2020
3.954
3.999
3.928
3.954
26,506
-0.16(-3.78%)
Apr 14, 2020
4.073
4.139
4.036
4.110
42,599
+0.13(+3.16%)
Apr 13, 2020
4.073
4.073
3.954
3.984
57,837
-0.07(-1.65%)
Apr 09, 2020
3.991
4.154
3.991
4.051
165,287
+0.16(+4.19%)
Apr 08, 2020
3.799
3.910
3.799
3.888
79,782
+0.09(+2.34%)
Apr 07, 2020
3.873
3.954
3.747
3.799
100,855
+0.12(+3.22%)
Apr 06, 2020
3.562
3.722
3.562
3.680
30,472
+0.19(+5.52%)
Apr 03, 2020
3.488
3.595
3.444
3.488
81,563
-0.04(-1.05%)
Apr 02, 2020
3.421
3.592
3.421
3.525
48,249
+0.01(+0.21%)
Apr 01, 2020
3.592
3.651
3.518
3.518
169,303
-0.21(-5.75%)
Mar 31, 2020
3.784
3.862
3.721
3.732
94,036
-0.06(-1.56%)
Mar 30, 2020
3.814
3.888
3.769
3.792
53,596
-0.05(-1.35%)
Mar 27, 2020
3.843
4.078
3.777
3.843
66,439
-0.13(-3.35%)
Mar 26, 2020
3.777
3.977
3.768
3.977
93,207
+0.27(+7.40%)
Mar 25, 2020
3.503
3.836
3.503
3.703
261,900
+0.21(+6.16%)
Mar 24, 2020
3.355
3.488
3.342
3.488
100,548
+0.41(+13.49%)
Mar 23, 2020
3.281
3.281
2.981
3.073
91,176
-0.13(-4.16%)
Mar 20, 2020
3.244
3.695
3.206
3.206
78,727
-0.03(-0.92%)
Mar 19, 2020
3.221
3.258
2.977
3.236
272,385
+0.05(+1.63%)
Mar 18, 2020
3.392
3.451
2.977
3.184
274,410
-0.38(-10.60%)
Mar 17, 2020
3.488
3.569
3.406
3.562
66,059
+0.13(+3.89%)
Mar 16, 2020
2.962
3.528
2.962
3.429
172,517
-0.35(-9.22%)
Mar 13, 2020
3.821
3.821
3.525
3.777
137,604
+0.21(+6.03%)
Mar 12, 2020
3.984
3.984
3.377
3.562
278,064
-0.43(-10.66%)
Mar 11, 2020
4.183
4.226
3.987
3.987
64,969
-0.34(-7.80%)
Mar 10, 2020
4.350
4.367
4.183
4.324
180,225
+0.05(+1.27%)
Mar 09, 2020
4.567
4.567
4.110
4.270
91,605
-0.46(-9.66%)
Mar 06, 2020
4.784
4.784
4.640
4.726
104,286
-0.12(-2.40%)
Mar 05, 2020
4.937
4.939
4.828
4.842
144,955
-0.17(-3.33%)
Mar 04, 2020
4.922
5.009
4.893
5.009
55,436
+0.17(+3.44%)
Mar 03, 2020
4.871
4.987
4.835
4.842
190,373
+0.01(+0.15%)
Mar 02, 2020
4.690
4.850
4.661
4.835
184,676
+0.12(+2.46%)
Feb 28, 2020
4.712
4.755
4.596
4.719
190,364
-0.12(-2.54%)
Feb 27, 2020
4.973
4.973
4.821
4.842
171,267
-0.20(-4.02%)
Feb 26, 2020
5.082
5.125
5.038
5.045
124,341
-0.04(-0.71%)
Feb 25, 2020
5.234
5.261
5.074
5.082
111,527
-0.14(-2.77%)
Feb 24, 2020
5.241
5.248
5.183
5.227
122,121
-0.12(-2.30%)
Feb 21, 2020
5.364
5.364
5.328
5.350
41,521
-0.05(-0.94%)
Feb 20, 2020
5.393
5.401
5.343
5.401
41,284
+0.01(+0.27%)
Feb 19, 2020
5.357
5.405
5.345
5.386
65,728
+0.03(+0.54%)
Feb 18, 2020
5.386
5.386
5.321
5.357
114,870
-0.03(-0.54%)
Feb 14, 2020
5.422
5.430
5.375
5.386
60,696
-0.01(-0.14%)
Feb 13, 2020
5.415
5.422
5.379
5.394
51,993
-0.03(-0.53%)
Feb 12, 2020
5.397
5.422
5.382
5.422
41,284
+0.03(+0.54%)
Feb 11, 2020
5.350
5.401
5.318
5.393
53,511
+0.04(+0.68%)
Feb 10, 2020
5.306
5.357
5.241
5.357
83,102
+0.03(+0.62%)
Feb 07, 2020
5.339
5.339
5.314
5.324
52,971
-0.01(-0.28%)
Feb 06, 2020
5.343
5.382
5.328
5.339
98,337
+0.03(+0.48%)
Feb 05, 2020
5.285
5.350
5.283
5.314
67,488
+0.05(+0.96%)
Feb 04, 2020
5.227
5.277
5.227
5.263
31,396
+0.04(+0.83%)
Feb 03, 2020
5.198
5.241
5.184
5.219
24,045
+0.02(+0.42%)
Jan 31, 2020
5.277
5.306
5.154
5.198
50,626
-0.07(-1.38%)
Jan 30, 2020
5.263
5.288
5.263
5.270
78,561
-0.02(-0.41%)
Jan 29, 2020
5.314
5.325
5.263
5.292
37,616
+0.01(+0.14%)
Jan 28, 2020
5.270
5.285
5.263
5.285
31,070
+0.03(+0.55%)
Jan 27, 2020
5.292
5.303
5.256
5.256
164,213
-0.09(-1.76%)
Jan 24, 2020
5.364
5.408
5.343
5.350
54,626
-0.04(-0.81%)
Jan 23, 2020
5.364
5.412
5.357
5.393
12,526
+0.00(+0.07%)
Jan 22, 2020
5.424
5.424
5.376
5.390
10,203
-0.00(-0.07%)
Jan 21, 2020
5.430
5.430
5.357
5.393
39,924
-0.02(-0.40%)
Jan 17, 2020
5.415
5.430
5.380
5.415
27,451
+0.01(+0.27%)
Jan 16, 2020
5.408
5.408
5.372
5.401
84,026
+0.02(+0.40%)
Jan 15, 2020
5.386
5.401
5.364
5.379
93,742
-0.01(-0.27%)
Jan 14, 2020
5.350
5.401
5.350
5.393
106,008
+0.02(+0.40%)
Jan 13, 2020
5.343
5.372
5.282
5.372
49,435
+0.04(+0.82%)
Jan 10, 2020
5.285
5.335
5.263
5.328
42,073
+0.03(+0.55%)
Jan 09, 2020
5.335
5.335
5.256
5.299
48,894
-0.04(-0.68%)
Jan 08, 2020
5.306
5.335
5.306
5.335
29,819
+0.01(+0.27%)
Jan 07, 2020
5.299
5.341
5.227
5.321
48,388
+0.03(+0.55%)
Jan 06, 2020
5.292
5.328
5.258
5.292
82,490
-0.02(-0.41%)
Jan 03, 2020
5.350
5.350
5.219
5.314
98,217
-0.04(-0.68%)
Jan 02, 2020
5.357
5.364
5.321
5.350
48,196
+0.01(+0.27%)
Dec 31, 2019
5.314
5.372
5.314
5.335
107,183
+0.03(+0.55%)
Dec 30, 2019
5.292
5.321
5.263
5.306
27,255
-0.03(-0.54%)
Dec 27, 2019
5.328
5.335
5.299
5.335
25,106
+0.03(+0.55%)
Dec 26, 2019
5.350
5.354
5.299
5.306
26,164
-0.01(-0.27%)
Dec 24, 2019
5.306
5.327
5.270
5.321
6,345
+0.03(+0.55%)
Dec 23, 2019
5.256
5.292
5.248
5.292
62,147
+0.04(+0.69%)
Dec 20, 2019
5.221
5.256
5.204
5.256
36,831
+0.00(+0.00%)
Dec 19, 2019
5.234
5.256
5.205
5.256
37,130
+0.04(+0.80%)
Dec 18, 2019
5.212
5.234
5.176
5.214
6,349
-0.01(-0.11%)
Dec 17, 2019
5.212
5.219
5.154
5.219
38,005
+0.03(+0.56%)
Dec 16, 2019
5.111
5.205
5.111
5.190
71,498
+0.05(+0.99%)
Dec 13, 2019
5.154
5.158
5.138
5.140
38,348
-0.01(-0.28%)
Dec 12, 2019
5.132
5.169
5.089
5.154
40,812
+0.06(+1.23%)
Dec 11, 2019
5.070
5.092
5.042
5.092
51,676
+0.02(+0.42%)
Dec 10, 2019
5.070
5.092
5.029
5.070
193,386
+0.00(+0.00%)
Dec 09, 2019
5.085
5.099
5.027
5.070
49,531
-0.02(-0.42%)
Dec 06, 2019
5.056
5.092
5.046
5.092
36,319
+0.06(+1.28%)
Dec 05, 2019
5.035
5.035
4.988
5.027
86,542
-0.01(-0.14%)
Dec 04, 2019
5.022
5.045
5.003
5.035
19,226
+0.04(+0.86%)
Dec 03, 2019
4.992
4.999
4.935
4.992
60,216
-0.03(-0.57%)
Dec 02, 2019
5.006
5.026
4.992
5.020
50,901
+0.01(+0.28%)
Nov 29, 2019
5.042
5.042
5.006
5.006
2,243
-0.04(-0.71%)
Nov 27, 2019
4.999
5.063
4.999
5.042
153,551
+0.04(+0.86%)
Nov 26, 2019
5.013
5.013
4.949
4.999
19,799
-0.03(-0.57%)
Nov 25, 2019
4.992
5.027
4.970
5.027
76,405
+0.04(+0.86%)
Nov 22, 2019
4.942
4.999
4.942
4.985
40,947
+0.06(+1.30%)
Nov 21, 2019
4.985
4.992
4.920
4.920
18,344
-0.05(-1.00%)
Nov 20, 2019
4.970
4.997
4.963
4.970
23,984
-0.01(-0.29%)
Nov 19, 2019
4.985
5.006
4.983
4.985
27,295
-0.03(-0.57%)
Nov 18, 2019
5.006
5.013
4.985
5.013
32,004
+0.00(+0.00%)
Nov 15, 2019
5.013
5.013
5.006
5.013
94,655
+0.00(+0.00%)
Nov 14, 2019
5.035
5.035
5.006
5.013
68,684
-0.04(-0.71%)
Nov 13, 2019
5.063
5.063
5.018
5.049
30,502
-0.02(-0.42%)
Nov 12, 2019
5.099
5.099
5.066
5.070
38,361
+0.01(+0.14%)
Nov 11, 2019
5.049
5.085
5.006
5.063
35,416
-0.02(-0.42%)
Nov 08, 2019
5.070
5.085
5.049
5.085
49,501
+0.01(+0.14%)
Nov 07, 2019
5.056
5.077
5.049
5.077
67,866
+0.04(+0.85%)
Nov 06, 2019
5.049
5.049
5.020
5.035
28,381
-0.02(-0.42%)
Nov 05, 2019
4.999
5.063
4.999
5.056
62,013
+0.05(+1.00%)
Nov 04, 2019
5.027
5.027
4.997
5.006
27,177
+0.02(+0.43%)
Nov 01, 2019
4.913
4.985
4.913
4.985
30,570
+0.08(+1.60%)
Oct 31, 2019
4.913
4.920
4.892
4.906
38,247
-0.02(-0.43%)
Oct 30, 2019
4.913
4.938
4.906
4.928
40,618
+0.00(+0.00%)
Oct 29, 2019
4.920
4.942
4.913
4.928
38,599
+0.00(+0.00%)
Oct 28, 2019
4.922
4.960
4.922
4.928
58,876
+0.03(+0.58%)
Oct 25, 2019
4.885
4.935
4.885
4.899
19,632
+0.02(+0.44%)
Oct 24, 2019
4.814
4.878
4.814
4.878
57,826
+0.07(+1.48%)
Oct 23, 2019
4.799
4.809
4.764
4.806
40,482
+0.04(+0.75%)
Oct 22, 2019
4.771
4.806
4.758
4.771
12,580
+0.01(+0.21%)
Oct 21, 2019
4.742
4.778
4.742
4.761
12,690
+0.03(+0.69%)
Oct 18, 2019
4.735
4.746
4.712
4.728
13,882
-0.01(-0.30%)
Oct 17, 2019
4.749
4.749
4.707
4.742
73,826
+0.02(+0.45%)
Oct 16, 2019
4.742
4.749
4.721
4.721
20,759
-0.02(-0.45%)
Oct 15, 2019
4.742
4.778
4.735
4.742
44,980
+0.01(+0.30%)
Oct 14, 2019
4.735
4.771
4.721
4.728
30,305
-0.01(-0.30%)
Oct 11, 2019
4.728
4.764
4.728
4.742
31,411
+0.05(+1.06%)
Oct 10, 2019
4.650
4.709
4.650
4.692
75,415
+0.03(+0.61%)
Oct 09, 2019
4.664
4.764
4.600
4.664
110,092
+0.01(+0.15%)
Oct 08, 2019
4.678
4.714
4.621
4.657
98,643
-0.03(-0.61%)
Oct 07, 2019
4.721
4.764
4.650
4.685
84,322
-0.07(-1.50%)
Oct 04, 2019
4.728
4.756
4.707
4.756
24,259
+0.04(+0.91%)
Oct 03, 2019
4.657
4.747
4.607
4.714
126,882
+0.04(+0.92%)
Oct 02, 2019
4.714
4.724
4.642
4.671
63,299
-0.09(-1.80%)
Oct 01, 2019
4.799
4.814
4.735
4.756
190,185
-0.05(-1.04%)
Sep 30, 2019
4.778
4.828
4.778
4.806
154,290
+0.00(+0.00%)
Sep 27, 2019
4.892
4.892
4.778
4.806
315,797
-0.09(-1.82%)
Sep 26, 2019
4.913
4.920
4.885
4.896
67,287
-0.04(-0.79%)
Sep 25, 2019
4.899
4.935
4.899
4.935
54,693
+0.02(+0.44%)
Sep 24, 2019
4.970
4.985
4.899
4.913
41,997
-0.05(-1.01%)
Sep 23, 2019
4.942
4.963
4.942
4.963
20,657
+0.04(+0.72%)
Sep 20, 2019
4.949
4.971
4.928
4.928
20,754
-0.00(-0.07%)
Sep 19, 2019
4.928
4.992
4.920
4.931
32,808
-0.02(-0.36%)
Sep 18, 2019
4.949
4.978
4.942
4.949
27,027
-0.01(-0.29%)
Sep 17, 2019
4.963
4.978
4.942
4.963
43,314
+0.00(+0.00%)
Sep 16, 2019
4.949
4.978
4.942
4.963
19,548
+0.00(+0.00%)
Sep 13, 2019
4.970
4.978
4.928
4.963
76,845
+0.02(+0.39%)
Sep 12, 2019
4.898
4.944
4.898
4.944
49,286
+0.04(+0.79%)
Sep 11, 2019
4.835
4.926
4.835
4.905
59,559
+0.08(+1.60%)
Sep 10, 2019
4.800
4.828
4.772
4.828
54,242
+0.05(+1.03%)
Sep 09, 2019
4.751
4.814
4.744
4.779
33,892
+0.01(+0.29%)
Sep 06, 2019
4.758
4.772
4.709
4.765
62,128
+0.01(+0.15%)
Sep 05, 2019
4.730
4.772
4.716
4.758
42,816
+0.05(+1.04%)
Sep 04, 2019
4.695
4.716
4.695
4.709
62,718
+0.05(+1.05%)
Sep 03, 2019
4.639
4.674
4.597
4.660
83,033
+0.01(+0.30%)
Aug 30, 2019
4.604
4.673
4.604
4.646
116,562
+0.04(+0.76%)
Aug 29, 2019
4.554
4.646
4.554
4.611
138,435
+0.05(+1.08%)
Aug 28, 2019
4.540
4.576
4.540
4.561
59,372
+0.02(+0.46%)
Aug 27, 2019
4.597
4.632
4.540
4.540
41,948
-0.03(-0.61%)
Aug 26, 2019
4.590
4.625
4.569
4.569
19,703
+0.01(+0.15%)
Aug 23, 2019
4.632
4.632
4.561
4.561
47,451
-0.07(-1.52%)
Aug 22, 2019
4.604
4.688
4.604
4.632
25,408
+0.01(+0.30%)
Aug 21, 2019
4.632
4.660
4.611
4.618
29,797
+0.03(+0.61%)
Aug 20, 2019
4.625
4.667
4.590
4.590
99,011
-0.06(-1.21%)
Aug 19, 2019
4.625
4.667
4.625
4.646
15,368
+0.04(+0.76%)
Aug 16, 2019
4.604
4.660
4.597
4.611
17,099
+0.04(+0.77%)
Aug 15, 2019
4.611
4.611
4.540
4.576
42,656
-0.01(-0.31%)
Aug 14, 2019
4.639
4.674
4.590
4.590
65,464
-0.11(-2.24%)
Aug 13, 2019
4.674
4.730
4.670
4.695
43,872
+0.00(+0.00%)
Aug 12, 2019
4.681
4.695
4.632
4.695
21,008
+0.00(+0.00%)
Aug 09, 2019
4.695
4.723
4.695
4.695
41,609
-0.06(-1.33%)
Aug 08, 2019
4.737
4.772
4.730
4.758
7,190
+0.07(+1.50%)
Aug 07, 2019
4.639
4.695
4.639
4.688
26,296
+0.00(+0.00%)
Aug 06, 2019
4.723
4.723
4.646
4.688
205,016
+0.01(+0.15%)
Aug 05, 2019
4.702
4.716
4.651
4.681
81,152
-0.08(-1.77%)
Aug 02, 2019
4.786
4.786
4.744
4.765
53,436
-0.03(-0.59%)
Aug 01, 2019
4.849
4.877
4.779
4.793
127,990
-0.01(-0.29%)
Jul 31, 2019
4.800
4.863
4.730
4.807
101,368
-0.03(-0.58%)
Jul 30, 2019
4.751
4.835
4.751
4.835
50,211
+0.03(+0.58%)
Jul 29, 2019
4.814
4.828
4.807
4.807
40,651
-0.01(-0.29%)
Jul 26, 2019
4.824
4.838
4.800
4.821
52,866
+0.02(+0.44%)
Jul 25, 2019
4.835
4.835
4.793
4.800
41,971
-0.04(-0.87%)
Jul 24, 2019
4.779
4.863
4.765
4.842
61,890
+0.06(+1.17%)
Jul 23, 2019
4.779
4.800
4.758
4.786
64,444
+0.04(+0.89%)
Jul 22, 2019
4.737
4.779
4.735
4.744
153,382
+0.00(+0.07%)
Jul 19, 2019
4.758
4.776
4.723
4.740
69,396
-0.00(-0.07%)
Jul 18, 2019
4.713
4.752
4.695
4.744
54,079
+0.04(+0.74%)
Jul 17, 2019
4.695
4.716
4.695
4.709
57,989
-0.02(-0.37%)
Jul 16, 2019
4.705
4.758
4.674
4.726
90,203
+0.00(+0.07%)
Jul 15, 2019
4.723
4.758
4.702
4.723
108,599
-0.02(-0.37%)
Jul 12, 2019
4.709
4.744
4.709
4.740
60,703
+0.05(+0.97%)
Jul 11, 2019
4.702
4.720
4.667
4.695
30,686
-0.01(-0.15%)
Jul 10, 2019
4.660
4.709
4.659
4.702
41,912
+0.06(+1.21%)
Jul 09, 2019
4.611
4.660
4.604
4.646
244,542
+0.00(+0.00%)
Jul 08, 2019
4.695
4.695
4.632
4.646
30,367
-0.04(-0.91%)
Jul 05, 2019
4.674
4.695
4.639
4.689
39,756
-0.01(-0.13%)
Jul 03, 2019
4.702
4.712
4.674
4.695
56,143
+0.01(+0.15%)
Jul 02, 2019
4.709
4.737
4.688
4.688
27,595
-0.04(-0.74%)
Jul 01, 2019
4.800
4.805
4.716
4.723
42,419
-0.01(-0.15%)
Jun 28, 2019
4.695
4.744
4.660
4.730
35,624
+0.06(+1.35%)
Jun 27, 2019
4.590
4.674
4.563
4.667
59,482
+0.08(+1.84%)
Jun 26, 2019
4.583
4.590
4.553
4.583
29,830
+0.03(+0.62%)
Jun 25, 2019
4.611
4.618
4.554
4.554
27,731
-0.04(-0.76%)
Jun 24, 2019
4.604
4.618
4.583
4.590
32,160
+0.00(+0.00%)
Jun 21, 2019
4.561
4.613
4.561
4.590
42,179
+0.00(+0.00%)
Jun 20, 2019
4.604
4.611
4.576
4.590
29,137
+0.06(+1.40%)
Jun 19, 2019
4.519
4.540
4.498
4.526
51,582
+0.01(+0.31%)
Jun 18, 2019
4.456
4.540
4.456
4.512
78,038
+0.06(+1.42%)
Jun 17, 2019
4.456
4.476
4.449
4.449
28,349
+0.00(+0.00%)
Jun 14, 2019
4.456
4.467
4.442
4.449
130,242
-0.03(-0.70%)
Jun 13, 2019
4.526
4.537
4.414
4.481
101,103
+0.00(+0.01%)
Jun 12, 2019
4.494
4.501
4.467
4.480
162,081
-0.01(-0.31%)
Jun 11, 2019
4.522
4.540
4.494
4.494
53,080
-0.01(-0.31%)
Jun 10, 2019
4.515
4.570
4.494
4.508
68,856
+0.01(+0.31%)
Jun 07, 2019
4.487
4.529
4.480
4.494
133,473
+0.00(+0.08%)
Jun 06, 2019
4.467
4.508
4.447
4.491
101,800
+0.04(+0.85%)
Jun 05, 2019
4.467
4.535
4.411
4.453
121,942
-0.01(-0.31%)
Jun 04, 2019
4.377
4.473
4.377
4.467
98,253
+0.10(+2.21%)
Jun 03, 2019
4.342
4.404
4.342
4.370
43,700
+0.03(+0.80%)
May 31, 2019
4.349
4.349
4.315
4.336
49,617
-0.04(-0.94%)
May 30, 2019
4.370
4.398
4.370
4.377
20,644
+0.02(+0.47%)
May 29, 2019
4.432
4.467
4.349
4.356
58,644
-0.07(-1.56%)
May 28, 2019
4.480
4.480
4.425
4.425
37,388
-0.06(-1.23%)
May 24, 2019
4.556
4.569
4.439
4.480
84,871
-0.04(-0.88%)
May 23, 2019
4.542
4.556
4.515
4.520
72,948
-0.06(-1.39%)
May 22, 2019
4.597
4.618
4.584
4.584
40,966
-0.03(-0.75%)
May 21, 2019
4.597
4.618
4.559
4.618
55,727
+0.06(+1.36%)
May 20, 2019
4.591
4.594
4.515
4.556
50,478
-0.04(-0.90%)
May 17, 2019
4.611
4.646
4.594
4.597
44,394
-0.03(-0.74%)
May 16, 2019
4.618
4.651
4.604
4.632
95,901
+0.01(+0.30%)
May 15, 2019
4.611
4.638
4.577
4.618
268,823
-0.03(-0.59%)
May 14, 2019
4.660
4.680
4.597
4.646
61,329
+0.03(+0.60%)
May 13, 2019
4.701
4.701
4.618
4.618
33,530
-0.12(-2.62%)
May 10, 2019
4.725
4.742
4.697
4.742
21,616
-0.01(-0.15%)
May 09, 2019
4.770
4.771
4.717
4.749
70,021
-0.03(-0.72%)
May 08, 2019
4.797
4.825
4.784
4.784
71,447
+0.00(+0.00%)
May 07, 2019
4.797
4.804
4.756
4.784
78,666
-0.07(-1.42%)
May 06, 2019
4.790
4.853
4.790
4.853
75,101
+0.03(+0.57%)
May 03, 2019
4.797
4.825
4.780
4.825
54,404
+0.06(+1.16%)
May 02, 2019
4.818
4.818
4.673
4.770
259,447
-0.05(-1.00%)
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.