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
Lundin Mining Corporation
(OP:
LUNMF
)
13.07
+0.23 (+1.78%)
Streaming Delayed Price
Updated: 3:56 PM 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 29, 2022
9.440
9.650
9.090
9.104
69,133
-0.14(-1.47%)
Apr 28, 2022
9.490
9.490
8.760
9.240
156,332
+0.04(+0.43%)
Apr 27, 2022
8.990
9.350
8.990
9.200
30,030
+0.22(+2.45%)
Apr 26, 2022
9.245
9.328
8.950
8.980
41,536
-0.42(-4.47%)
Apr 25, 2022
9.330
9.430
9.106
9.400
88,776
-0.23(-2.39%)
Apr 22, 2022
9.890
10.40
9.554
9.630
64,250
-0.57(-5.59%)
Apr 21, 2022
10.91
10.91
10.10
10.20
54,817
-0.77(-7.02%)
Apr 20, 2022
11.00
11.25
10.79
10.97
56,722
-0.08(-0.77%)
Apr 19, 2022
10.92
11.05
10.78
11.05
42,727
+0.11(+0.96%)
Apr 18, 2022
10.80
11.03
10.74
10.95
72,092
+0.19(+1.77%)
Apr 14, 2022
10.80
10.80
10.57
10.76
37,448
+0.20(+1.89%)
Apr 13, 2022
10.27
10.63
10.23
10.56
39,867
+0.41(+4.04%)
Apr 12, 2022
10.37
10.60
9.850
10.15
90,992
-0.08(-0.78%)
Apr 11, 2022
10.12
10.35
9.750
10.23
40,471
+0.10(+0.99%)
Apr 08, 2022
10.53
10.53
10.03
10.13
32,961
+0.01(+0.09%)
Apr 07, 2022
10.53
10.53
9.683
10.12
80,593
+0.02(+0.21%)
Apr 06, 2022
10.12
10.19
10.04
10.10
32,724
-0.10(-0.98%)
Apr 05, 2022
10.60
10.62
10.14
10.20
78,424
-0.33(-3.13%)
Apr 04, 2022
10.24
10.70
10.24
10.53
70,790
+0.39(+3.84%)
Apr 01, 2022
10.05
10.25
10.00
10.14
39,718
-0.01(-0.09%)
Mar 31, 2022
10.14
10.25
10.11
10.15
41,452
-0.04(-0.39%)
Mar 30, 2022
10.25
10.35
10.10
10.19
40,999
-0.05(-0.49%)
Mar 29, 2022
10.20
10.27
10.10
10.24
81,242
-0.07(-0.68%)
Mar 28, 2022
10.31
10.35
10.23
10.31
67,243
-0.11(-1.06%)
Mar 25, 2022
10.40
10.44
10.28
10.42
21,743
-0.01(-0.10%)
Mar 24, 2022
9.930
10.50
9.930
10.43
57,139
+0.28(+2.76%)
Mar 23, 2022
10.13
10.19
9.920
10.15
25,486
+0.16(+1.60%)
Mar 22, 2022
10.24
10.28
9.966
9.990
149,394
-0.03(-0.30%)
Mar 21, 2022
9.800
10.19
9.800
10.02
69,612
+0.23(+2.31%)
Mar 18, 2022
9.790
9.810
9.610
9.794
38,722
+0.03(+0.35%)
Mar 17, 2022
9.610
9.780
9.492
9.760
47,038
+0.44(+4.72%)
Mar 16, 2022
9.450
9.560
9.211
9.320
25,377
+0.16(+1.75%)
Mar 15, 2022
8.970
9.170
8.910
9.160
119,806
-0.11(-1.19%)
Mar 14, 2022
9.640
9.640
9.192
9.270
65,949
-0.44(-4.53%)
Mar 11, 2022
9.780
9.890
9.695
9.710
53,946
-0.12(-1.26%)
Mar 10, 2022
10.09
10.14
9.760
9.834
45,509
-0.21(-2.09%)
Mar 09, 2022
9.900
10.07
9.830
10.04
46,504
-0.04(-0.36%)
Mar 08, 2022
10.00
10.46
9.990
10.08
85,793
+0.15(+1.53%)
Mar 07, 2022
10.09
10.34
9.813
9.928
70,715
-0.29(-2.86%)
Mar 04, 2022
10.05
10.22
9.600
10.22
55,975
+0.23(+2.34%)
Mar 03, 2022
9.900
10.10
9.780
9.986
150,723
+0.21(+2.11%)
Mar 02, 2022
9.380
9.876
9.380
9.780
218,705
+0.30(+3.21%)
Mar 01, 2022
9.629
9.750
9.400
9.476
32,681
-0.06(-0.67%)
Feb 28, 2022
9.216
9.540
8.820
9.540
59,135
+0.25(+2.69%)
Feb 25, 2022
9.000
9.290
8.820
9.290
77,340
+0.37(+4.15%)
Feb 24, 2022
8.810
8.940
8.180
8.920
82,110
-0.11(-1.22%)
Feb 23, 2022
9.108
9.150
8.950
9.030
40,485
+0.02(+0.22%)
Feb 22, 2022
9.200
8.790
8.790
9.010
90,264
-0.11(-1.21%)
Feb 18, 2022
9.120
0
-0.41(-4.30%)
Feb 17, 2022
9.360
9.530
9.320
9.530
48,019
+0.03(+0.32%)
Feb 16, 2022
9.580
9.580
9.409
9.500
19,807
+0.04(+0.42%)
Feb 15, 2022
9.573
9.573
9.260
9.460
79,381
+0.14(+1.55%)
Feb 14, 2022
9.240
9.450
9.225
9.316
159,730
-0.04(-0.47%)
Feb 11, 2022
9.510
9.570
9.250
9.360
92,249
-0.22(-2.28%)
Feb 10, 2022
9.390
9.782
9.341
9.578
234,317
+0.09(+0.93%)
Feb 09, 2022
8.980
9.570
8.980
9.490
82,477
+0.66(+7.47%)
Feb 08, 2022
9.140
9.140
8.470
8.830
43,580
+0.23(+2.67%)
Feb 07, 2022
8.590
8.660
8.460
8.600
44,415
+0.02(+0.23%)
Feb 04, 2022
8.321
8.600
8.301
8.580
27,749
+0.25(+3.00%)
Feb 03, 2022
8.360
8.530
8.300
8.330
24,696
-0.23(-2.69%)
Feb 02, 2022
8.568
8.574
8.270
8.560
29,469
+0.05(+0.59%)
Feb 01, 2022
8.820
8.820
8.350
8.510
34,999
+0.19(+2.28%)
Jan 31, 2022
8.500
8.500
8.040
8.320
108,775
+0.19(+2.34%)
Jan 28, 2022
8.180
8.540
7.882
8.130
84,830
-0.05(-0.61%)
Jan 27, 2022
8.200
8.368
8.000
8.180
49,621
+0.06(+0.74%)
Jan 26, 2022
8.407
8.500
8.110
8.120
76,326
-0.14(-1.69%)
Jan 25, 2022
7.750
8.300
7.750
8.260
36,853
-0.06(-0.72%)
Jan 24, 2022
8.024
8.320
7.760
8.320
164,747
-0.09(-1.07%)
Jan 21, 2022
8.650
8.690
8.380
8.410
55,452
-0.35(-4.00%)
Jan 20, 2022
9.065
9.065
8.720
8.760
237,587
+0.08(+0.92%)
Jan 19, 2022
8.290
8.868
8.290
8.680
46,453
+0.10(+1.17%)
Jan 18, 2022
8.340
8.800
8.340
8.580
101,770
+0.04(+0.47%)
Jan 14, 2022
8.540
0
-0.13(-1.50%)
Jan 13, 2022
8.605
9.000
8.400
8.670
56,899
-0.12(-1.37%)
Jan 12, 2022
8.180
8.812
8.180
8.790
284,010
+0.80(+10.01%)
Jan 11, 2022
7.800
8.020
7.750
7.990
60,863
+0.13(+1.65%)
Jan 10, 2022
8.040
8.200
7.790
7.860
63,777
-0.18(-2.24%)
Jan 07, 2022
7.520
8.110
7.520
8.040
23,248
+0.21(+2.68%)
Jan 06, 2022
8.260
8.260
7.710
7.830
78,654
-0.07(-0.94%)
Jan 05, 2022
7.866
8.140
7.860
7.904
98,837
+0.12(+1.59%)
Jan 04, 2022
7.920
7.920
7.780
7.780
119,946
+0.01(+0.13%)
Jan 03, 2022
7.970
8.120
7.760
7.770
184,227
-0.03(-0.40%)
Dec 31, 2021
7.752
7.846
7.745
7.801
184,311
+0.05(+0.68%)
Dec 30, 2021
7.410
7.800
7.410
7.748
125,474
+0.03(+0.45%)
Dec 29, 2021
7.230
7.870
7.230
7.713
72,822
+0.26(+3.54%)
Dec 28, 2021
7.560
7.650
7.230
7.450
46,739
-0.08(-1.06%)
Dec 27, 2021
7.400
7.660
7.400
7.530
61,168
+0.15(+2.01%)
Dec 23, 2021
7.650
7.700
7.265
7.382
115,107
+0.16(+2.24%)
Dec 22, 2021
7.100
7.590
7.100
7.220
111,332
+0.08(+1.19%)
Dec 21, 2021
7.390
7.390
6.948
7.135
184,738
+0.26(+3.86%)
Dec 20, 2021
8.050
8.050
6.850
6.870
474,027
-1.42(-17.13%)
Dec 17, 2021
7.830
8.790
7.830
8.290
13,107
-0.01(-0.07%)
Dec 16, 2021
8.430
8.560
8.220
8.296
57,110
+0.05(+0.55%)
Dec 15, 2021
8.121
8.250
7.950
8.250
69,303
-0.23(-2.67%)
Dec 14, 2021
8.553
8.560
8.380
8.476
17,451
-0.13(-1.55%)
Dec 13, 2021
8.160
8.640
8.160
8.610
35,458
+0.08(+0.94%)
Dec 10, 2021
8.625
8.657
8.400
8.530
22,999
-0.19(-2.15%)
Dec 09, 2021
8.520
8.717
8.474
8.717
313,587
+0.11(+1.23%)
Dec 08, 2021
8.539
8.652
8.530
8.611
17,340
+0.12(+1.43%)
Dec 07, 2021
8.020
8.640
8.020
8.490
42,309
+0.30(+3.66%)
Dec 06, 2021
7.940
8.250
7.880
8.190
135,158
+0.10(+1.24%)
Dec 03, 2021
7.740
8.100
7.740
8.090
27,656
-0.08(-0.98%)
Dec 02, 2021
7.800
8.270
7.800
8.170
48,260
+0.36(+4.61%)
Dec 01, 2021
7.840
8.089
7.810
7.810
75,068
-0.07(-0.89%)
Nov 30, 2021
8.100
8.160
7.670
7.880
193,747
-0.26(-3.19%)
Nov 29, 2021
7.710
8.166
7.650
8.140
46,865
+0.25(+3.17%)
Nov 26, 2021
8.060
8.060
7.750
7.890
158,066
-0.36(-4.36%)
Nov 24, 2021
8.120
8.250
8.057
8.250
28,788
+0.09(+1.08%)
Nov 23, 2021
8.090
8.380
7.680
8.162
105,847
-0.29(-3.41%)
Nov 22, 2021
8.100
8.642
8.100
8.450
1,166,995
+0.10(+1.19%)
Nov 19, 2021
8.341
8.410
8.290
8.351
1,205,613
+0.01(+0.10%)
Nov 18, 2021
8.394
8.370
8.310
8.342
389,378
-0.02(-0.28%)
Nov 17, 2021
8.510
8.530
8.324
8.366
27,816
-0.20(-2.30%)
Nov 16, 2021
8.420
8.563
8.300
8.563
45,758
+0.12(+1.38%)
Nov 15, 2021
9.085
9.200
8.330
8.447
74,296
-0.33(-3.79%)
Nov 12, 2021
9.200
9.200
8.310
8.780
62,450
+0.06(+0.69%)
Nov 11, 2021
9.000
9.000
8.550
8.720
916,039
+0.28(+3.32%)
Nov 10, 2021
8.700
8.440
85,661
-0.21(-2.43%)
Nov 09, 2021
8.780
8.900
8.560
8.650
186,204
-0.25(-2.81%)
Nov 08, 2021
8.840
8.970
8.760
8.900
321,149
+0.06(+0.68%)
Nov 05, 2021
8.860
8.860
8.755
8.840
912,812
-0.13(-1.48%)
Nov 04, 2021
8.710
8.984
8.390
8.973
42,016
+0.19(+2.19%)
Nov 03, 2021
8.874
8.874
8.680
8.780
39,159
-0.05(-0.57%)
Nov 02, 2021
8.849
8.976
8.700
8.830
35,638
-0.29(-3.18%)
Nov 01, 2021
8.350
9.181
8.720
9.120
84,338
+0.40(+4.59%)
Oct 29, 2021
8.150
8.729
8.150
8.720
37,405
+0.24(+2.83%)
Oct 28, 2021
8.180
8.580
8.050
8.480
66,763
+0.35(+4.31%)
Oct 27, 2021
8.630
8.280
8.100
8.130
61,943
-0.28(-3.34%)
Oct 26, 2021
8.610
8.411
66,893
-0.20(-2.31%)
Oct 25, 2021
8.010
8.610
8.010
8.610
57,442
+0.33(+3.95%)
Oct 22, 2021
8.350
8.461
8.220
8.283
25,519
+0.01(+0.12%)
Oct 21, 2021
8.600
8.930
8.030
8.273
54,324
-0.33(-3.80%)
Oct 20, 2021
8.733
8.760
8.590
8.600
33,845
-0.15(-1.71%)
Oct 19, 2021
8.800
8.910
8.660
8.750
121,648
+0.13(+1.46%)
Oct 18, 2021
9.170
9.170
8.430
8.624
44,231
-0.09(-0.99%)
Oct 15, 2021
8.188
8.960
8.188
8.710
88,978
+0.39(+4.69%)
Oct 14, 2021
8.600
8.600
8.010
8.320
76,910
+0.50(+6.39%)
Oct 13, 2021
7.840
7.860
7.775
7.820
51,388
+0.12(+1.56%)
Oct 12, 2021
7.650
7.707
7.497
7.700
57,968
+0.00(+0.00%)
Oct 11, 2021
8.190
8.190
7.495
7.700
68,695
+0.19(+2.53%)
Oct 08, 2021
7.930
8.070
7.325
7.510
35,375
+0.05(+0.67%)
Oct 07, 2021
7.160
7.500
7.160
7.460
92,270
+0.18(+2.48%)
Oct 06, 2021
7.265
7.326
7.050
7.279
69,610
-0.14(-1.95%)
Oct 05, 2021
7.680
7.680
7.160
7.424
62,010
+0.13(+1.84%)
Oct 04, 2021
7.640
7.640
6.895
7.290
85,321
+0.25(+3.54%)
Oct 01, 2021
6.900
7.250
6.900
7.041
131,808
-0.14(-1.94%)
Sep 30, 2021
7.010
7.210
7.000
7.180
112,106
+0.05(+0.70%)
Sep 29, 2021
7.228
7.228
7.110
7.130
46,712
-0.19(-2.54%)
Sep 28, 2021
7.500
7.500
7.270
7.316
96,127
-0.08(-1.14%)
Sep 27, 2021
7.455
7.455
7.130
7.400
95,039
+0.20(+2.78%)
Sep 24, 2021
7.109
7.216
6.940
7.200
43,658
+0.00(+0.00%)
Sep 23, 2021
7.520
7.520
6.900
7.200
174,710
+0.15(+2.13%)
Sep 22, 2021
6.900
7.120
6.900
7.050
90,705
+0.19(+2.84%)
Sep 21, 2021
6.990
6.990
6.700
6.855
185,101
-0.04(-0.65%)
Sep 20, 2021
6.830
6.900
6.660
6.900
84,030
-0.19(-2.71%)
Sep 17, 2021
7.190
7.610
6.896
7.092
189,789
-0.03(-0.48%)
Sep 16, 2021
7.960
7.960
7.070
7.126
220,383
-0.45(-5.99%)
Sep 15, 2021
8.030
8.030
7.310
7.580
465,824
+0.17(+2.29%)
Sep 14, 2021
7.590
7.625
7.394
7.410
73,762
-0.12(-1.59%)
Sep 13, 2021
7.565
7.778
7.470
7.530
97,171
-0.16(-2.03%)
Sep 10, 2021
7.885
7.998
7.590
7.686
60,211
+0.06(+0.73%)
Sep 09, 2021
8.090
8.090
7.560
7.630
1,089,219
+0.05(+0.66%)
Sep 08, 2021
8.335
8.470
7.560
7.580
57,980
-0.43(-5.42%)
Sep 07, 2021
8.330
8.330
7.970
8.014
37,244
-0.13(-1.60%)
Sep 03, 2021
8.191
8.223
7.780
8.144
28,537
+0.05(+0.62%)
Sep 02, 2021
7.540
8.160
7.540
8.094
61,197
+0.06(+0.80%)
Sep 01, 2021
8.069
8.102
7.970
8.030
30,171
-0.03(-0.34%)
Aug 31, 2021
7.995
8.174
7.970
8.057
277,326
-0.05(-0.66%)
Aug 30, 2021
8.480
8.480
8.111
8.111
21,850
-0.09(-1.07%)
Aug 27, 2021
8.000
8.300
7.970
8.198
31,304
+0.22(+2.78%)
Aug 26, 2021
7.735
8.080
7.735
7.976
25,578
-0.15(-1.89%)
Aug 25, 2021
8.153
8.280
7.720
8.130
17,983
-0.13(-1.62%)
Aug 24, 2021
7.900
7.900
7.900
8.264
30,038
+0.37(+4.74%)
Aug 23, 2021
7.500
7.976
7.500
7.890
32,462
+0.35(+4.70%)
Aug 20, 2021
7.540
7.604
7.195
7.536
139,780
-0.01(-0.11%)
Aug 19, 2021
7.950
8.250
7.510
7.544
174,813
-0.74(-8.89%)
Aug 18, 2021
8.100
8.438
8.100
8.280
47,539
-0.25(-2.93%)
Aug 17, 2021
8.617
8.620
8.430
8.530
76,055
-0.16(-1.84%)
Aug 16, 2021
9.120
9.120
8.630
8.690
50,059
-0.29(-3.23%)
Aug 13, 2021
9.515
9.515
8.910
8.980
70,181
+0.03(+0.34%)
Aug 12, 2021
8.620
8.967
8.620
8.950
18,357
-0.08(-0.89%)
Aug 11, 2021
9.068
9.118
8.894
9.030
17,831
-0.02(-0.22%)
Aug 10, 2021
8.836
9.140
8.836
9.050
27,789
+0.15(+1.69%)
Aug 09, 2021
9.200
9.360
8.815
8.900
23,846
-0.07(-0.78%)
Aug 06, 2021
8.950
9.060
8.906
8.970
47,632
+0.05(+0.56%)
Aug 05, 2021
8.450
9.022
8.450
8.920
30,712
+0.08(+0.95%)
Aug 04, 2021
8.450
8.924
8.450
8.836
56,240
-0.02(-0.27%)
Aug 03, 2021
8.500
9.000
8.500
8.860
53,014
-0.23(-2.53%)
Aug 02, 2021
9.140
9.470
9.090
9.090
19,845
-0.03(-0.36%)
Jul 30, 2021
9.000
9.191
8.797
9.123
640,413
+0.12(+1.37%)
Jul 29, 2021
9.110
9.190
8.186
9.000
75,912
-0.09(-0.99%)
Jul 28, 2021
8.860
9.090
8.860
9.090
28,386
+0.23(+2.60%)
Jul 27, 2021
9.156
9.260
8.790
8.860
35,052
-0.37(-4.01%)
Jul 26, 2021
9.190
9.310
9.100
9.230
49,208
+0.22(+2.46%)
Jul 23, 2021
8.978
9.068
8.864
9.009
966,845
+0.11(+1.22%)
Jul 22, 2021
8.934
9.005
8.850
8.900
49,227
-0.01(-0.11%)
Jul 21, 2021
8.800
8.969
8.680
8.910
8,171
+0.23(+2.65%)
Jul 20, 2021
8.579
8.764
8.500
8.681
32,970
+0.14(+1.61%)
Jul 19, 2021
8.700
8.700
8.130
8.543
67,793
-0.26(-2.99%)
Jul 16, 2021
9.000
9.011
8.750
8.806
43,790
-0.41(-4.44%)
Jul 15, 2021
9.296
9.400
9.104
9.215
18,592
-0.02(-0.22%)
Jul 14, 2021
9.650
9.650
9.140
9.236
37,638
-0.08(-0.90%)
Jul 13, 2021
9.370
9.456
9.300
9.320
14,515
-0.18(-1.89%)
Jul 12, 2021
9.115
9.540
9.115
9.500
22,769
+0.21(+2.26%)
Jul 09, 2021
9.260
9.480
9.100
9.290
54,490
+0.30(+3.34%)
Jul 08, 2021
8.770
9.030
8.836
8.990
42,420
-0.04(-0.48%)
Jul 07, 2021
9.410
9.410
8.900
9.033
74,900
+0.16(+1.84%)
Jul 06, 2021
9.057
9.115
8.700
8.870
52,406
-0.23(-2.53%)
Jul 02, 2021
8.810
9.110
8.810
9.100
51,695
+0.15(+1.68%)
Jul 01, 2021
8.910
9.068
8.870
8.950
27,122
-0.05(-0.57%)
Jun 30, 2021
9.035
9.127
8.970
9.001
175,878
+0.00(+0.01%)
Jun 29, 2021
8.710
9.420
8.710
9.000
40,927
-0.05(-0.55%)
Jun 28, 2021
9.470
9.470
8.800
9.050
75,483
-0.15(-1.63%)
Jun 25, 2021
9.170
9.240
8.905
9.200
246,462
+0.23(+2.58%)
Jun 24, 2021
8.909
8.988
8.807
8.968
63,838
+0.08(+0.88%)
Jun 23, 2021
8.700
9.054
8.700
8.890
147,258
+0.24(+2.77%)
Jun 22, 2021
8.770
8.770
8.250
8.650
130,257
+0.38(+4.59%)
Jun 21, 2021
8.710
8.770
8.020
8.270
446,817
-0.86(-9.42%)
Jun 18, 2021
9.081
9.790
9.081
9.130
168,888
-0.30(-3.19%)
Jun 17, 2021
9.600
9.762
9.320
9.430
68,309
-0.48(-4.84%)
Jun 16, 2021
10.07
10.10
9.860
9.910
40,278
-0.17(-1.69%)
Jun 15, 2021
10.20
10.20
9.900
10.08
75,088
-0.42(-4.00%)
Jun 14, 2021
10.80
11.07
10.47
10.50
38,765
-0.09(-0.83%)
Jun 11, 2021
11.17
11.17
10.59
10.59
11,725
-0.16(-1.48%)
Jun 10, 2021
10.65
10.76
10.57
10.75
527,318
+0.15(+1.39%)
Jun 09, 2021
10.63
10.66
10.55
10.60
15,852
+0.02(+0.15%)
Jun 08, 2021
10.12
10.69
10.12
10.58
70,268
+0.22(+2.16%)
Jun 07, 2021
10.97
11.13
10.36
10.36
59,006
-0.29(-2.76%)
Jun 04, 2021
10.13
10.86
10.13
10.65
61,928
+0.27(+2.64%)
Jun 03, 2021
10.43
10.69
10.29
10.38
53,278
-0.35(-3.24%)
Jun 02, 2021
10.79
10.88
10.70
10.73
22,000
+0.02(+0.17%)
Jun 01, 2021
10.87
11.18
11.18
10.71
40,221
-0.06(-0.56%)
May 28, 2021
10.78
10.91
10.72
10.77
33,966
-0.07(-0.65%)
May 27, 2021
10.60
10.93
10.28
10.84
49,059
+0.38(+3.63%)
May 26, 2021
10.65
10.76
10.40
10.46
84,621
-0.06(-0.57%)
May 25, 2021
10.95
11.00
10.45
10.52
164,772
-0.46(-4.15%)
May 24, 2021
10.70
11.15
10.70
10.97
18,559
+0.05(+0.47%)
May 21, 2021
11.32
11.32
10.80
10.92
45,584
-0.18(-1.64%)
May 20, 2021
10.50
11.18
10.50
11.11
45,164
+0.29(+2.64%)
May 19, 2021
10.75
10.96
10.50
10.82
83,745
-0.39(-3.48%)
May 18, 2021
11.29
11.34
10.62
11.21
182,035
-0.04(-0.36%)
May 17, 2021
11.78
12.20
11.05
11.25
81,771
-0.47(-4.05%)
May 14, 2021
11.83
12.06
11.68
11.72
55,940
-0.21(-1.80%)
May 13, 2021
11.78
12.01
11.15
11.94
77,525
+0.10(+0.88%)
May 12, 2021
12.40
12.34
11.83
11.84
53,519
-0.50(-4.09%)
May 11, 2021
12.01
12.50
12.30
12.34
92,168
+0.04(+0.32%)
May 10, 2021
12.61
12.96
12.24
12.30
95,497
+0.04(+0.33%)
May 07, 2021
12.79
12.79
12.26
12.26
55,506
-0.01(-0.08%)
May 06, 2021
12.65
12.65
12.06
12.27
176,920
-0.12(-0.98%)
May 05, 2021
12.46
12.60
12.25
12.39
53,534
-0.03(-0.23%)
May 04, 2021
12.43
12.97
12.29
12.42
41,265
-0.19(-1.51%)
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.