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
Acco Brands Corp
(NY:
ACCO
)
5.150
-0.020 (-0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2021
7.409
7.409
7.289
7.349
644,843
-0.12(-1.61%)
Apr 29, 2021
7.726
7.726
7.451
7.469
563,059
-0.15(-2.02%)
Apr 28, 2021
7.691
7.965
7.460
7.623
1,057,617
+0.27(+3.73%)
Apr 27, 2021
7.349
7.417
7.289
7.349
392,655
+0.03(+0.35%)
Apr 26, 2021
7.443
7.537
7.306
7.323
258,852
-0.09(-1.27%)
Apr 23, 2021
7.246
7.443
7.169
7.417
302,981
+0.20(+2.73%)
Apr 22, 2021
7.272
7.374
7.194
7.220
281,288
-0.01(-0.12%)
Apr 21, 2021
7.160
7.280
7.152
7.229
398,897
+0.06(+0.84%)
Apr 20, 2021
7.349
7.391
7.006
7.169
580,654
-0.23(-3.13%)
Apr 19, 2021
7.554
7.571
7.362
7.400
365,351
-0.18(-2.37%)
Apr 16, 2021
7.700
7.794
7.554
7.580
325,982
-0.01(-0.11%)
Apr 15, 2021
7.554
7.606
7.451
7.588
328,557
+0.08(+1.03%)
Apr 14, 2021
7.374
7.618
7.374
7.511
435,214
+0.14(+1.86%)
Apr 13, 2021
7.169
7.520
7.093
7.374
870,275
+0.17(+2.38%)
Apr 12, 2021
7.169
7.237
7.126
7.203
347,787
+0.08(+1.08%)
Apr 09, 2021
7.186
7.229
7.109
7.126
204,323
-0.04(-0.60%)
Apr 08, 2021
7.203
7.212
7.070
7.169
329,702
-0.04(-0.59%)
Apr 07, 2021
7.289
7.349
7.152
7.212
428,848
-0.07(-0.94%)
Apr 06, 2021
7.383
7.447
7.267
7.280
422,890
-0.10(-1.39%)
Apr 05, 2021
7.212
7.409
7.117
7.383
630,141
+0.24(+3.36%)
Apr 01, 2021
7.297
7.297
7.083
7.143
529,255
-0.09(-1.18%)
Mar 31, 2021
7.075
7.314
7.075
7.229
760,425
+0.19(+2.68%)
Mar 30, 2021
7.015
7.169
7.006
7.040
489,879
+0.00(+0.00%)
Mar 29, 2021
7.023
7.272
7.023
7.040
645,003
-0.04(-0.60%)
Mar 26, 2021
7.040
7.152
6.920
7.083
582,379
+0.15(+2.23%)
Mar 25, 2021
6.801
6.997
6.612
6.929
828,901
+0.13(+1.89%)
Mar 24, 2021
6.938
7.186
6.801
6.801
876,656
-0.04(-0.63%)
Mar 23, 2021
7.100
7.135
6.835
6.843
751,187
-0.31(-4.31%)
Mar 22, 2021
7.614
7.614
7.135
7.152
720,835
-0.39(-5.22%)
Mar 19, 2021
7.546
7.785
7.460
7.546
1,979,248
+0.03(+0.34%)
Mar 18, 2021
7.477
7.820
7.409
7.520
668,358
+0.05(+0.69%)
Mar 17, 2021
7.374
7.494
7.229
7.469
800,449
+0.05(+0.69%)
Mar 16, 2021
7.588
7.588
7.276
7.417
541,610
-0.17(-2.20%)
Mar 15, 2021
7.508
7.584
7.295
7.584
787,310
+0.03(+0.34%)
Mar 12, 2021
7.627
7.720
7.508
7.559
521,849
-0.03(-0.34%)
Mar 11, 2021
7.567
7.754
7.440
7.584
841,425
+0.06(+0.79%)
Mar 10, 2021
7.423
7.652
7.312
7.525
1,177,069
+0.14(+1.84%)
Mar 09, 2021
7.525
7.584
7.134
7.389
938,019
-0.05(-0.69%)
Mar 08, 2021
7.236
7.618
7.159
7.440
943,932
+0.29(+4.04%)
Mar 05, 2021
7.270
7.329
6.998
7.151
1,337,496
+0.00(+0.00%)
Mar 04, 2021
7.142
7.414
7.015
7.151
711,531
+0.02(+0.24%)
Mar 03, 2021
7.040
7.278
7.040
7.134
564,506
+0.09(+1.33%)
Mar 02, 2021
7.236
7.274
7.015
7.040
672,659
-0.24(-3.27%)
Mar 01, 2021
7.049
7.389
6.989
7.278
823,142
+0.39(+5.68%)
Feb 26, 2021
7.100
7.159
6.887
6.887
649,106
-0.22(-3.11%)
Feb 25, 2021
7.448
7.499
7.108
7.108
534,076
-0.32(-4.35%)
Feb 24, 2021
7.406
7.499
7.278
7.431
565,039
+0.05(+0.69%)
Feb 23, 2021
7.644
7.958
7.380
7.380
1,006,753
-0.23(-3.02%)
Feb 22, 2021
7.100
7.627
7.100
7.610
1,406,069
+0.54(+7.57%)
Feb 19, 2021
7.006
7.083
6.836
7.074
1,144,257
+0.08(+1.09%)
Feb 18, 2021
7.117
7.154
6.947
6.998
1,285,879
-0.17(-2.37%)
Feb 17, 2021
6.904
7.465
6.870
7.168
1,018,070
-0.34(-4.53%)
Feb 16, 2021
7.661
7.695
7.474
7.508
367,113
-0.14(-1.89%)
Feb 12, 2021
7.610
7.780
7.584
7.652
290,504
-0.03(-0.44%)
Feb 11, 2021
7.873
7.975
7.635
7.686
443,586
-0.14(-1.85%)
Feb 10, 2021
8.001
8.128
7.788
7.831
397,007
-0.14(-1.71%)
Feb 09, 2021
7.916
8.041
7.848
7.967
374,745
+0.07(+0.86%)
Feb 08, 2021
7.567
7.924
7.567
7.899
496,649
+0.37(+4.85%)
Feb 05, 2021
7.610
7.610
7.380
7.533
374,127
+0.01(+0.11%)
Feb 04, 2021
7.278
7.533
7.261
7.525
363,050
+0.26(+3.63%)
Feb 03, 2021
7.083
7.278
7.066
7.261
302,943
+0.12(+1.67%)
Feb 02, 2021
7.185
7.185
7.074
7.142
298,299
+0.03(+0.48%)
Feb 01, 2021
6.929
7.142
6.776
7.108
433,515
+0.23(+3.34%)
Jan 29, 2021
7.083
7.100
6.861
6.878
540,432
-0.21(-3.00%)
Jan 28, 2021
7.134
7.244
7.066
7.091
387,040
+0.04(+0.60%)
Jan 27, 2021
7.270
7.321
7.006
7.049
514,252
-0.37(-5.04%)
Jan 26, 2021
7.397
7.448
7.265
7.423
268,887
+0.09(+1.16%)
Jan 25, 2021
7.423
7.431
7.210
7.338
415,264
-0.14(-1.93%)
Jan 22, 2021
7.227
7.482
7.134
7.482
447,753
+0.19(+2.56%)
Jan 21, 2021
7.491
7.542
7.295
7.295
341,689
-0.25(-3.27%)
Jan 20, 2021
7.448
7.567
7.414
7.542
401,465
+0.11(+1.49%)
Jan 19, 2021
7.542
7.584
7.414
7.431
432,223
-0.08(-1.02%)
Jan 15, 2021
7.372
7.525
7.274
7.508
393,533
-0.01(-0.11%)
Jan 14, 2021
7.499
7.627
7.465
7.516
261,810
+0.06(+0.80%)
Jan 13, 2021
7.635
7.686
7.414
7.457
349,915
-0.20(-2.66%)
Jan 12, 2021
7.295
7.661
7.227
7.661
444,267
+0.42(+5.75%)
Jan 11, 2021
7.219
7.312
7.219
7.244
391,498
-0.10(-1.39%)
Jan 08, 2021
7.465
7.465
7.070
7.346
460,808
-0.08(-1.03%)
Jan 07, 2021
7.567
7.567
7.346
7.423
484,939
-0.09(-1.24%)
Jan 06, 2021
7.414
7.720
7.380
7.516
1,014,436
+0.26(+3.63%)
Jan 05, 2021
7.015
7.278
6.993
7.253
535,157
+0.22(+3.14%)
Jan 04, 2021
7.270
7.325
6.981
7.032
638,500
-0.15(-2.13%)
Dec 31, 2020
7.185
7.185
7.185
343,618
+0.09(+1.20%)
Dec 30, 2020
7.066
7.193
7.023
7.100
343,618
+0.03(+0.48%)
Dec 29, 2020
7.346
7.355
7.044
7.066
460,949
-0.21(-2.92%)
Dec 28, 2020
7.304
7.414
7.223
7.278
477,458
+0.03(+0.35%)
Dec 24, 2020
7.227
7.261
7.091
7.253
341,313
+0.04(+0.59%)
Dec 23, 2020
7.482
7.525
7.168
7.210
672,578
-0.20(-2.75%)
Dec 22, 2020
7.321
7.461
7.172
7.414
1,347,412
+0.06(+0.81%)
Dec 21, 2020
7.329
7.440
7.168
7.355
919,909
-0.26(-3.35%)
Dec 18, 2020
7.669
7.678
7.363
7.610
2,591,487
-0.06(-0.78%)
Dec 17, 2020
7.516
7.695
7.448
7.669
843,953
+0.21(+2.85%)
Dec 16, 2020
7.448
7.525
7.397
7.457
726,964
+0.07(+0.92%)
Dec 15, 2020
7.287
7.431
7.176
7.389
632,578
+0.14(+2.00%)
Dec 14, 2020
7.372
7.440
7.244
7.244
872,616
-0.01(-0.12%)
Dec 11, 2020
7.091
7.278
7.091
7.253
627,348
+0.04(+0.59%)
Dec 10, 2020
7.134
7.274
7.100
7.210
586,576
+0.01(+0.12%)
Dec 09, 2020
7.057
7.261
6.998
7.202
709,691
+0.17(+2.42%)
Dec 08, 2020
7.006
7.108
6.942
7.032
569,993
-0.03(-0.36%)
Dec 07, 2020
7.312
7.342
7.040
7.057
640,484
-0.20(-2.81%)
Dec 04, 2020
6.989
7.321
6.929
7.261
576,304
+0.33(+4.79%)
Dec 03, 2020
6.827
7.083
6.725
6.929
671,771
+0.14(+2.00%)
Dec 02, 2020
6.555
6.832
6.504
6.793
603,155
+0.20(+3.10%)
Dec 01, 2020
6.530
6.700
6.513
6.589
459,216
+0.08(+1.17%)
Nov 30, 2020
6.768
6.793
6.479
6.513
829,086
-0.27(-4.01%)
Nov 27, 2020
6.810
6.972
6.683
6.785
244,164
-0.11(-1.60%)
Nov 25, 2020
7.040
7.074
6.849
6.895
518,673
-0.22(-3.11%)
Nov 24, 2020
6.844
7.142
6.759
7.117
761,744
+0.41(+6.08%)
Nov 23, 2020
6.504
6.810
6.496
6.708
792,788
+0.28(+4.30%)
Nov 20, 2020
6.247
6.441
6.221
6.432
615,419
+0.12(+1.87%)
Nov 19, 2020
6.457
6.601
6.221
6.314
873,072
-0.26(-3.97%)
Nov 18, 2020
6.516
6.630
6.424
6.575
830,602
+0.13(+1.96%)
Nov 17, 2020
6.516
6.592
6.264
6.449
1,131,884
-0.12(-1.80%)
Nov 16, 2020
6.011
6.592
6.002
6.567
1,308,473
+0.76(+13.06%)
Nov 13, 2020
5.732
5.876
5.623
5.808
882,204
+0.15(+2.68%)
Nov 12, 2020
5.985
5.994
5.572
5.657
1,173,235
-0.02(-0.30%)
Nov 11, 2020
5.699
5.867
5.564
5.673
729,048
+0.08(+1.36%)
Nov 10, 2020
5.690
5.821
5.593
5.598
847,849
-0.03(-0.60%)
Nov 09, 2020
5.336
5.690
5.142
5.631
1,164,746
+0.78(+16.17%)
Nov 06, 2020
4.881
4.965
4.839
4.847
499,642
-0.03(-0.52%)
Nov 05, 2020
4.780
4.991
4.780
4.873
345,978
+0.13(+2.66%)
Nov 04, 2020
4.873
4.873
4.696
4.746
490,684
-0.20(-4.09%)
Nov 03, 2020
4.940
5.007
4.830
4.948
1,619,610
+0.13(+2.80%)
Nov 02, 2020
4.544
4.830
4.489
4.814
658,778
+0.37(+8.35%)
Oct 30, 2020
4.628
4.696
4.384
4.443
950,768
-0.26(-5.56%)
Oct 29, 2020
4.729
4.814
4.535
4.704
818,726
-0.03(-0.71%)
Oct 28, 2020
4.898
4.898
4.586
4.738
1,010,318
-0.26(-5.23%)
Oct 27, 2020
5.201
5.218
4.986
4.999
843,010
-0.25(-4.82%)
Oct 26, 2020
5.336
5.393
5.210
5.252
612,030
-0.18(-3.26%)
Oct 23, 2020
5.496
5.585
5.243
5.429
993,235
-0.08(-1.38%)
Oct 22, 2020
5.471
5.530
5.387
5.505
708,883
+0.06(+1.08%)
Oct 21, 2020
5.370
5.484
5.361
5.446
662,402
+0.05(+0.94%)
Oct 20, 2020
5.480
5.522
5.395
5.395
349,063
-0.03(-0.62%)
Oct 19, 2020
5.555
5.623
5.404
5.429
306,296
-0.14(-2.57%)
Oct 16, 2020
5.606
5.682
5.555
5.572
446,499
-0.05(-0.90%)
Oct 15, 2020
5.539
5.648
5.488
5.623
437,966
-0.01(-0.15%)
Oct 14, 2020
5.598
5.703
5.598
5.631
480,077
+0.02(+0.30%)
Oct 13, 2020
5.496
5.682
5.294
5.614
515,009
+0.03(+0.45%)
Oct 12, 2020
5.480
5.682
5.378
5.589
457,503
+0.12(+2.16%)
Oct 09, 2020
5.480
5.564
5.395
5.471
458,717
+0.04(+0.78%)
Oct 08, 2020
5.378
5.480
5.307
5.429
452,289
+0.13(+2.38%)
Oct 07, 2020
5.193
5.370
5.151
5.302
610,423
+0.15(+2.95%)
Oct 06, 2020
5.269
5.349
5.142
5.151
640,712
-0.05(-0.97%)
Oct 05, 2020
5.024
5.235
4.991
5.201
519,676
+0.19(+3.87%)
Oct 02, 2020
4.780
5.058
4.780
5.007
397,745
+0.13(+2.77%)
Oct 01, 2020
4.847
4.999
4.843
4.873
406,192
-0.02(-0.34%)
Sep 30, 2020
4.991
5.125
4.873
4.889
571,140
-0.13(-2.68%)
Sep 29, 2020
5.184
5.201
4.923
5.024
671,144
-0.11(-2.13%)
Sep 28, 2020
5.075
5.193
5.041
5.134
560,343
+0.11(+2.18%)
Sep 25, 2020
4.864
5.083
4.847
5.024
1,096,557
+0.10(+2.05%)
Sep 24, 2020
4.830
4.974
4.700
4.923
707,687
+0.13(+2.82%)
Sep 23, 2020
4.906
5.007
4.780
4.788
905,053
-0.12(-2.41%)
Sep 22, 2020
4.797
4.940
4.771
4.906
772,588
+0.12(+2.46%)
Sep 21, 2020
5.033
5.058
4.746
4.788
1,191,778
-0.37(-7.19%)
Sep 18, 2020
5.252
5.370
5.117
5.159
1,622,653
-0.07(-1.29%)
Sep 17, 2020
5.041
5.298
4.957
5.227
1,952,811
+0.16(+3.16%)
Sep 16, 2020
5.134
5.184
5.058
5.066
1,568,252
-0.04(-0.83%)
Sep 15, 2020
5.235
5.311
5.109
5.109
457,103
-0.09(-1.78%)
Sep 14, 2020
5.243
5.302
5.168
5.201
565,878
+0.00(+0.00%)
Sep 11, 2020
5.151
5.248
5.041
5.201
920,638
+0.06(+1.15%)
Sep 10, 2020
5.328
5.328
5.142
5.142
640,972
-0.09(-1.77%)
Sep 09, 2020
5.437
5.488
5.235
5.235
692,631
-0.16(-2.97%)
Sep 08, 2020
5.547
5.547
5.328
5.395
867,239
-0.12(-2.14%)
Sep 04, 2020
5.758
5.800
5.496
5.513
771,646
-0.12(-2.10%)
Sep 03, 2020
5.783
5.901
5.568
5.631
698,392
-0.10(-1.76%)
Sep 02, 2020
5.673
5.893
5.673
5.732
683,959
+0.06(+1.04%)
Sep 01, 2020
5.429
5.682
5.404
5.673
361,101
+0.21(+3.86%)
Aug 31, 2020
5.589
5.640
5.463
5.463
638,399
-0.19(-3.43%)
Aug 28, 2020
5.572
5.665
5.505
5.657
269,275
+0.08(+1.51%)
Aug 27, 2020
5.539
5.711
5.522
5.572
494,505
+0.08(+1.38%)
Aug 26, 2020
5.589
5.682
5.412
5.496
1,010,702
-0.20(-3.55%)
Aug 25, 2020
5.909
5.943
5.564
5.699
483,394
-0.19(-3.22%)
Aug 24, 2020
5.721
5.955
5.638
5.888
735,845
+0.26(+4.60%)
Aug 21, 2020
5.655
5.751
5.604
5.629
388,755
-0.09(-1.61%)
Aug 20, 2020
5.563
5.763
5.546
5.721
376,679
+0.04(+0.74%)
Aug 19, 2020
5.571
5.738
5.462
5.680
607,860
+0.20(+3.66%)
Aug 18, 2020
5.680
5.688
5.437
5.479
676,077
-0.22(-3.81%)
Aug 17, 2020
5.838
5.838
5.680
5.696
370,634
-0.17(-2.85%)
Aug 14, 2020
5.688
5.909
5.655
5.863
298,241
+0.11(+1.89%)
Aug 13, 2020
5.721
5.913
5.688
5.755
348,545
-0.03(-0.43%)
Aug 12, 2020
6.181
6.181
5.688
5.780
620,619
-0.29(-4.81%)
Aug 11, 2020
6.080
6.197
5.993
6.072
603,629
+0.10(+1.68%)
Aug 10, 2020
5.888
6.047
5.872
5.972
1,073,117
+0.12(+2.00%)
Aug 07, 2020
5.838
5.872
5.730
5.855
974,462
-0.03(-0.43%)
Aug 06, 2020
5.571
5.913
5.571
5.880
530,770
+0.30(+5.39%)
Aug 05, 2020
5.638
5.684
5.496
5.579
547,616
+0.02(+0.30%)
Aug 04, 2020
5.613
5.671
5.496
5.563
347,225
-0.08(-1.48%)
Aug 03, 2020
5.521
5.705
5.429
5.646
511,084
+0.20(+3.68%)
Jul 31, 2020
5.680
5.771
5.396
5.446
528,477
-0.32(-5.51%)
Jul 30, 2020
5.838
5.872
5.655
5.763
596,812
-0.08(-1.29%)
Jul 29, 2020
6.014
6.323
5.721
5.838
878,230
+0.14(+2.49%)
Jul 28, 2020
5.688
5.855
5.613
5.696
607,465
-0.03(-0.58%)
Jul 27, 2020
5.621
5.771
5.529
5.730
295,507
+0.10(+1.78%)
Jul 24, 2020
5.872
5.922
5.629
5.629
694,060
-0.22(-3.71%)
Jul 23, 2020
5.696
5.905
5.696
5.847
580,291
+0.12(+2.04%)
Jul 22, 2020
5.471
5.788
5.446
5.730
1,013,128
+0.18(+3.31%)
Jul 21, 2020
5.546
5.655
5.513
5.546
588,854
+0.08(+1.53%)
Jul 20, 2020
5.629
5.629
5.371
5.462
705,027
-0.11(-1.95%)
Jul 17, 2020
5.738
5.780
5.513
5.571
720,400
-0.16(-2.77%)
Jul 16, 2020
5.655
5.746
5.613
5.730
727,608
+0.03(+0.44%)
Jul 15, 2020
5.563
5.813
5.563
5.705
592,348
+0.23(+4.27%)
Jul 14, 2020
5.387
5.504
5.270
5.471
412,223
+0.10(+1.87%)
Jul 13, 2020
5.396
5.546
5.287
5.371
529,095
+0.04(+0.78%)
Jul 10, 2020
5.137
5.408
5.137
5.329
533,865
+0.18(+3.57%)
Jul 09, 2020
5.354
5.354
5.061
5.145
633,746
-0.23(-4.20%)
Jul 08, 2020
5.362
5.421
5.237
5.371
442,641
-0.03(-0.62%)
Jul 07, 2020
5.504
5.538
5.387
5.404
375,835
-0.20(-3.58%)
Jul 06, 2020
5.588
5.692
5.454
5.604
859,889
+0.15(+2.76%)
Jul 02, 2020
5.588
5.705
5.354
5.454
708,786
-0.01(-0.15%)
Jul 01, 2020
5.930
5.955
5.446
5.462
824,295
-0.47(-7.89%)
Jun 30, 2020
5.805
5.955
5.692
5.930
944,974
+0.14(+2.45%)
Jun 29, 2020
5.596
5.788
5.521
5.788
561,291
+0.29(+5.32%)
Jun 26, 2020
5.337
5.521
5.237
5.496
1,483,064
+0.14(+2.65%)
Jun 25, 2020
5.195
5.375
5.078
5.354
1,022,077
+0.11(+2.07%)
Jun 24, 2020
5.429
5.429
5.203
5.245
1,053,181
-0.29(-5.28%)
Jun 23, 2020
5.371
5.596
5.287
5.538
762,270
+0.26(+4.91%)
Jun 22, 2020
5.304
5.337
5.153
5.279
785,224
-0.12(-2.17%)
Jun 19, 2020
5.588
5.671
5.371
5.396
1,148,306
-0.12(-2.12%)
Jun 18, 2020
5.546
5.696
5.479
5.513
368,421
-0.13(-2.37%)
Jun 17, 2020
5.796
5.813
5.604
5.646
442,210
-0.15(-2.59%)
Jun 16, 2020
5.888
5.897
5.621
5.796
690,208
+0.22(+3.89%)
Jun 15, 2020
5.220
5.667
5.212
5.579
399,678
+0.10(+1.83%)
Jun 12, 2020
5.780
5.913
5.320
5.479
640,661
-0.03(-0.61%)
Jun 11, 2020
5.437
5.554
5.312
5.513
1,047,585
-0.25(-4.35%)
Jun 10, 2020
6.055
6.055
5.746
5.763
495,662
-0.33(-5.48%)
Jun 09, 2020
6.189
6.197
5.905
6.097
632,710
-0.23(-3.69%)
Jun 08, 2020
6.097
6.377
6.097
6.331
757,669
+0.34(+5.72%)
Jun 05, 2020
5.805
6.160
5.805
5.989
955,665
+0.25(+4.37%)
Jun 04, 2020
5.688
5.805
5.554
5.738
562,236
-0.02(-0.29%)
Jun 03, 2020
5.513
5.830
5.396
5.755
508,143
+0.38(+6.99%)
Jun 02, 2020
5.304
5.462
5.254
5.379
476,582
+0.21(+4.04%)
Jun 01, 2020
5.212
5.320
5.087
5.170
688,054
+0.00(+0.00%)
May 29, 2020
5.195
5.304
5.087
5.170
637,788
-0.13(-2.37%)
May 28, 2020
5.671
5.671
5.245
5.295
600,870
-0.24(-4.37%)
May 27, 2020
5.262
5.596
5.262
5.538
1,608,517
+0.45(+8.87%)
May 26, 2020
5.270
5.295
5.078
5.087
864,838
+0.04(+0.74%)
May 22, 2020
4.999
5.057
4.851
5.049
544,446
+0.12(+2.34%)
May 21, 2020
4.966
5.057
4.908
4.933
575,804
-0.07(-1.32%)
May 20, 2020
5.008
5.127
4.908
4.999
597,506
+0.12(+2.37%)
May 19, 2020
5.090
5.177
4.884
4.884
559,712
-0.22(-4.37%)
May 18, 2020
4.867
5.115
4.867
5.107
695,142
+0.48(+10.36%)
May 15, 2020
4.603
4.677
4.471
4.628
582,565
+0.03(+0.72%)
May 14, 2020
4.421
4.685
4.318
4.594
736,884
+0.08(+1.83%)
May 13, 2020
4.661
4.710
4.446
4.512
982,493
-0.25(-5.21%)
May 12, 2020
4.975
5.049
4.760
4.760
860,454
-0.23(-4.64%)
May 11, 2020
5.198
5.264
4.867
4.991
1,042,640
-0.28(-5.33%)
May 08, 2020
5.099
5.338
4.991
5.272
1,247,179
+0.30(+5.98%)
May 07, 2020
4.983
5.140
4.842
4.975
907,067
+0.09(+1.86%)
May 06, 2020
5.107
5.239
4.847
4.884
969,656
-0.32(-6.19%)
May 05, 2020
5.165
5.396
4.813
5.206
1,713,512
-0.31(-5.55%)
May 04, 2020
5.784
5.834
5.437
5.512
876,886
-0.36(-6.19%)
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.