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
Breakwave Dry Bulk Shipping ETF
(NY:
BDRY
)
12.26
+0.16 (+1.32%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Feb 26, 2021
13.43
13.43
12.66
12.71
98,600
-0.60(-4.51%)
Feb 25, 2021
13.17
13.64
13.04
13.31
118,494
+0.14(+1.06%)
Feb 24, 2021
12.66
13.36
12.51
13.17
147,725
-0.17(-1.27%)
Feb 23, 2021
12.80
13.49
12.51
13.34
210,702
-0.40(-2.91%)
Feb 22, 2021
14.50
14.80
13.61
13.74
226,688
-0.76(-5.24%)
Feb 19, 2021
13.79
14.50
13.79
14.50
202,500
+0.98(+7.25%)
Feb 18, 2021
13.91
14.00
13.00
13.52
361,242
-3.14(-18.85%)
Feb 17, 2021
17.25
17.35
15.90
16.66
352,436
+0.84(+5.31%)
Feb 16, 2021
14.97
16.19
14.92
15.82
517,479
+3.39(+27.27%)
Feb 12, 2021
12.06
12.76
12.06
12.43
368,800
+0.88(+7.62%)
Feb 11, 2021
10.74
11.55
10.57
11.55
131,461
+0.80(+7.44%)
Feb 10, 2021
10.55
10.84
10.55
10.75
83,668
+0.65(+6.44%)
Feb 09, 2021
10.21
10.30
9.980
10.10
63,770
+0.31(+3.17%)
Feb 08, 2021
10.01
10.05
9.574
9.790
85,234
-0.45(-4.39%)
Feb 05, 2021
10.25
10.35
10.02
10.24
85,200
+0.43(+4.38%)
Feb 04, 2021
9.450
9.950
9.450
9.810
41,167
+0.36(+3.81%)
Feb 03, 2021
9.360
9.550
9.360
9.450
87,742
+0.22(+2.38%)
Feb 02, 2021
9.370
9.370
9.210
9.230
104,478
-0.96(-9.42%)
Feb 01, 2021
10.46
10.46
10.00
10.19
38,481
-0.15(-1.45%)
Jan 29, 2021
9.860
10.53
9.860
10.34
116,500
+0.58(+5.94%)
Jan 28, 2021
9.830
10.00
9.571
9.760
59,207
-0.26(-2.62%)
Jan 27, 2021
9.630
10.10
9.630
10.02
130,769
+0.42(+4.40%)
Jan 26, 2021
10.17
10.17
9.580
9.600
299,402
-1.10(-10.28%)
Jan 25, 2021
10.68
10.71
10.31
10.70
94,439
-0.30(-2.73%)
Jan 22, 2021
11.04
11.06
10.72
11.00
133,300
-0.33(-2.91%)
Jan 21, 2021
10.84
11.50
10.84
11.33
182,260
+0.53(+4.91%)
Jan 20, 2021
10.71
10.85
10.71
10.80
43,343
+0.09(+0.84%)
Jan 19, 2021
11.13
11.20
10.55
10.71
158,195
-0.33(-2.99%)
Jan 15, 2021
11.50
11.50
11.00
11.04
128,700
+0.57(+5.44%)
Jan 14, 2021
10.39
10.54
10.10
10.47
111,662
+0.51(+5.12%)
Jan 13, 2021
9.900
9.990
9.510
9.960
308,211
-0.63(-5.95%)
Jan 12, 2021
10.31
11.50
10.31
10.59
477,230
-1.21(-10.25%)
Jan 11, 2021
11.35
12.10
11.32
11.80
428,112
+1.46(+14.12%)
Jan 08, 2021
10.01
10.57
10.01
10.34
364,800
+1.02(+10.94%)
Jan 07, 2021
9.000
9.340
9.000
9.320
294,466
+0.79(+9.26%)
Jan 06, 2021
8.500
8.740
8.380
8.530
82,955
-0.03(-0.35%)
Jan 05, 2021
8.490
8.940
8.490
8.560
219,878
+0.09(+1.06%)
Jan 04, 2021
8.000
8.600
8.000
8.470
191,702
+0.77(+10.00%)
Dec 31, 2020
7.700
7.700
7.700
176,851
+0.19(+2.53%)
Dec 30, 2020
7.440
7.690
7.345
7.510
176,851
+0.31(+4.31%)
Dec 29, 2020
7.570
7.585
7.110
7.200
132,964
-0.43(-5.70%)
Dec 28, 2020
7.750
7.760
7.600
7.635
34,554
+0.08(+0.99%)
Dec 24, 2020
7.770
7.770
7.560
7.560
13,100
-0.17(-2.20%)
Dec 23, 2020
7.600
7.800
7.590
7.730
95,687
+0.22(+2.90%)
Dec 22, 2020
7.440
7.550
7.440
7.512
54,156
+0.24(+3.33%)
Dec 21, 2020
7.390
7.500
7.250
7.270
57,642
-0.19(-2.55%)
Dec 18, 2020
7.410
7.525
7.360
7.460
39,300
+0.05(+0.67%)
Dec 17, 2020
7.210
7.470
7.210
7.410
68,289
+0.32(+4.51%)
Dec 16, 2020
7.260
7.280
7.030
7.090
42,025
-0.21(-2.88%)
Dec 15, 2020
7.300
7.300
7.270
7.300
42,452
+0.00(+0.00%)
Dec 14, 2020
7.270
7.560
7.270
7.300
83,272
+0.12(+1.67%)
Dec 11, 2020
7.100
7.200
7.090
7.180
54,000
+0.14(+1.99%)
Dec 10, 2020
6.990
7.120
6.990
7.040
50,097
+0.33(+4.92%)
Dec 09, 2020
6.640
6.780
6.620
6.710
75,777
+0.25(+3.87%)
Dec 08, 2020
6.475
6.495
6.450
6.460
14,370
+0.06(+0.94%)
Dec 07, 2020
6.560
6.560
6.260
6.400
15,576
-0.14(-2.14%)
Dec 04, 2020
6.420
6.550
6.420
6.540
54,200
+0.30(+4.81%)
Dec 03, 2020
6.100
6.290
6.100
6.240
37,872
+0.07(+1.13%)
Dec 02, 2020
6.250
6.250
6.129
6.170
46,527
-0.24(-3.74%)
Dec 01, 2020
6.420
6.455
6.350
6.410
22,719
-0.01(-0.16%)
Nov 30, 2020
6.570
6.570
6.370
6.420
39,115
-0.20(-3.02%)
Nov 27, 2020
6.400
6.720
6.360
6.620
59,000
-0.08(-1.19%)
Nov 25, 2020
6.750
6.800
6.660
6.700
35,300
+0.11(+1.67%)
Nov 24, 2020
6.630
6.660
6.353
6.590
89,820
-0.02(-0.30%)
Nov 23, 2020
6.550
6.800
6.500
6.610
43,386
+0.00(+0.00%)
Nov 20, 2020
6.540
6.720
6.540
6.610
13,600
+0.01(+0.15%)
Nov 19, 2020
6.400
6.710
6.400
6.600
93,103
+0.23(+3.61%)
Nov 18, 2020
6.450
6.470
6.336
6.370
14,571
+0.12(+1.92%)
Nov 17, 2020
6.480
6.480
6.250
6.250
24,333
-0.03(-0.48%)
Nov 16, 2020
6.510
6.510
6.250
6.280
13,867
-0.03(-0.48%)
Nov 13, 2020
6.500
6.500
6.232
6.310
63,500
-0.10(-1.56%)
Nov 12, 2020
6.500
6.500
6.260
6.410
46,664
+0.19(+3.05%)
Nov 11, 2020
6.350
6.458
6.210
6.220
98,895
-0.45(-6.75%)
Nov 10, 2020
6.900
6.900
6.650
6.670
77,860
-0.34(-4.85%)
Nov 09, 2020
7.030
7.050
6.920
7.010
57,731
+0.21(+3.09%)
Nov 06, 2020
6.600
6.880
6.560
6.800
26,300
+0.26(+3.98%)
Nov 05, 2020
6.290
6.690
6.290
6.540
44,522
+0.18(+2.83%)
Nov 04, 2020
6.550
6.550
6.350
6.360
27,011
-0.20(-3.05%)
Nov 03, 2020
6.630
6.630
6.310
6.560
28,699
+0.04(+0.61%)
Nov 02, 2020
6.670
6.710
6.500
6.520
22,864
-0.25(-3.69%)
Oct 30, 2020
6.749
6.820
6.630
6.770
71,900
+0.27(+4.15%)
Oct 29, 2020
6.800
6.800
6.500
6.500
81,098
-0.36(-5.25%)
Oct 28, 2020
7.030
7.095
6.850
6.860
33,264
-0.26(-3.65%)
Oct 27, 2020
7.390
7.460
7.120
7.120
33,077
-0.06(-0.84%)
Oct 26, 2020
7.090
7.290
7.090
7.180
141,860
-0.21(-2.84%)
Oct 23, 2020
7.400
7.500
7.333
7.390
10,600
-0.12(-1.60%)
Oct 22, 2020
7.670
7.800
7.490
7.510
44,234
-0.16(-2.09%)
Oct 21, 2020
7.500
7.870
7.500
7.670
54,823
+0.28(+3.79%)
Oct 20, 2020
7.100
7.450
7.100
7.390
51,237
+0.28(+3.94%)
Oct 19, 2020
7.000
7.170
6.830
7.110
195,634
+0.11(+1.57%)
Oct 16, 2020
7.280
7.330
7.000
7.000
103,100
-0.40(-5.41%)
Oct 15, 2020
7.440
7.440
7.130
7.400
112,105
-0.09(-1.20%)
Oct 14, 2020
7.700
7.700
7.460
7.489
53,537
-0.45(-5.67%)
Oct 13, 2020
7.900
7.950
7.900
7.940
59,500
-0.01(-0.13%)
Oct 12, 2020
7.900
7.990
7.900
7.950
37,236
+0.07(+0.89%)
Oct 09, 2020
8.040
8.085
7.860
7.880
54,800
-0.25(-3.08%)
Oct 08, 2020
8.100
8.160
8.060
8.130
79,114
-0.03(-0.37%)
Oct 07, 2020
8.390
8.390
8.130
8.160
68,372
-0.36(-4.23%)
Oct 06, 2020
8.530
8.680
8.510
8.520
110,897
-0.21(-2.41%)
Oct 05, 2020
8.740
8.845
8.700
8.730
59,279
+0.08(+0.92%)
Oct 02, 2020
8.550
8.750
8.550
8.650
134,200
+0.29(+3.47%)
Oct 01, 2020
8.300
8.400
8.297
8.360
21,172
+0.12(+1.46%)
Sep 30, 2020
8.150
8.250
8.100
8.240
63,186
+0.01(+0.12%)
Sep 29, 2020
8.150
8.310
8.130
8.230
52,050
+0.14(+1.73%)
Sep 28, 2020
8.110
8.110
7.940
8.090
66,694
-0.12(-1.46%)
Sep 25, 2020
8.310
8.310
8.100
8.210
44,500
-0.22(-2.61%)
Sep 24, 2020
8.450
8.450
8.274
8.430
119,179
+0.32(+3.95%)
Sep 23, 2020
8.000
8.110
8.000
8.110
48,856
+0.43(+5.60%)
Sep 22, 2020
7.770
7.827
7.650
7.680
33,145
+0.05(+0.72%)
Sep 21, 2020
7.510
7.650
7.510
7.625
101,802
+0.05(+0.73%)
Sep 18, 2020
7.670
7.700
7.553
7.570
13,400
-0.07(-0.92%)
Sep 17, 2020
7.700
7.700
7.600
7.640
19,530
+0.04(+0.53%)
Sep 16, 2020
7.650
7.665
7.600
7.600
25,254
+0.05(+0.66%)
Sep 15, 2020
7.850
7.850
7.530
7.550
80,869
-0.30(-3.82%)
Sep 14, 2020
7.870
7.900
7.690
7.850
19,314
+0.16(+2.08%)
Sep 11, 2020
7.500
7.690
7.490
7.690
43,300
+0.21(+2.74%)
Sep 10, 2020
7.020
7.550
7.020
7.485
39,895
+0.35(+4.83%)
Sep 09, 2020
7.250
7.250
7.140
7.140
58,098
-0.27(-3.58%)
Sep 08, 2020
7.590
7.740
7.400
7.405
75,222
-0.36(-4.70%)
Sep 04, 2020
7.750
7.780
7.600
7.770
55,100
+0.36(+4.86%)
Sep 03, 2020
7.770
7.770
7.366
7.410
91,893
-0.41(-5.24%)
Sep 02, 2020
8.000
8.100
7.790
7.820
112,885
-0.31(-3.81%)
Sep 01, 2020
8.500
8.500
8.130
8.130
87,142
-0.39(-4.58%)
Aug 31, 2020
8.850
8.850
8.500
8.520
47,964
-0.25(-2.85%)
Aug 28, 2020
8.850
8.990
8.650
8.770
121,400
+0.00(+0.00%)
Aug 27, 2020
8.770
8.900
8.750
8.770
39,552
-0.02(-0.23%)
Aug 26, 2020
8.750
8.950
8.750
8.790
33,713
+0.03(+0.34%)
Aug 25, 2020
8.770
8.880
8.760
8.760
90,150
+0.10(+1.15%)
Aug 24, 2020
9.000
9.000
8.580
8.660
45,949
+0.55(+6.78%)
Aug 21, 2020
8.050
8.150
8.050
8.110
40,300
+0.06(+0.75%)
Aug 20, 2020
8.070
8.168
7.910
8.050
179,796
-0.42(-4.96%)
Aug 19, 2020
8.730
8.730
8.430
8.470
158,638
-0.37(-4.19%)
Aug 18, 2020
8.770
8.845
8.750
8.840
65,254
-0.06(-0.67%)
Aug 17, 2020
8.800
8.970
8.740
8.900
50,121
+0.05(+0.56%)
Aug 14, 2020
9.090
9.090
8.850
8.850
33,900
-0.17(-1.88%)
Aug 13, 2020
9.130
9.400
9.020
9.020
81,401
-0.14(-1.53%)
Aug 12, 2020
9.180
9.300
9.101
9.160
134,285
-0.16(-1.72%)
Aug 11, 2020
8.910
9.340
8.910
9.320
244,818
+0.71(+8.25%)
Aug 10, 2020
8.530
8.750
8.530
8.610
97,700
+0.11(+1.29%)
Aug 07, 2020
8.830
8.830
8.480
8.500
35,500
-0.30(-3.41%)
Aug 06, 2020
9.000
9.000
8.690
8.800
66,271
+0.29(+3.41%)
Aug 05, 2020
8.520
8.600
8.350
8.510
266,304
-0.18(-2.07%)
Aug 04, 2020
8.630
8.790
8.600
8.690
58,431
+0.27(+3.21%)
Aug 03, 2020
8.630
8.630
8.350
8.420
109,766
+0.27(+3.31%)
Jul 31, 2020
8.520
8.520
7.980
8.150
78,900
-0.04(-0.49%)
Jul 30, 2020
8.430
8.505
8.080
8.190
212,449
-0.32(-3.76%)
Jul 29, 2020
8.400
8.600
8.400
8.510
141,011
+0.61(+7.72%)
Jul 28, 2020
7.800
8.039
7.800
7.900
188,628
+0.35(+4.64%)
Jul 27, 2020
7.490
7.590
7.330
7.550
155,356
+0.16(+2.17%)
Jul 24, 2020
7.380
7.480
7.155
7.390
166,500
+0.24(+3.36%)
Jul 23, 2020
6.800
7.200
6.640
7.150
225,534
+0.24(+3.47%)
Jul 22, 2020
6.950
6.950
6.850
6.910
251,951
-0.20(-2.81%)
Jul 21, 2020
7.150
7.270
7.110
7.110
216,400
-0.39(-5.20%)
Jul 20, 2020
7.900
7.900
7.480
7.500
44,736
-0.50(-6.25%)
Jul 17, 2020
8.100
8.100
8.000
8.000
35,600
+0.02(+0.25%)
Jul 16, 2020
7.850
8.120
7.847
7.980
91,370
+0.46(+6.12%)
Jul 15, 2020
7.910
7.910
7.450
7.520
165,524
-0.30(-3.84%)
Jul 14, 2020
7.800
8.000
7.600
7.820
201,119
-0.28(-3.46%)
Jul 13, 2020
8.370
8.465
8.020
8.100
330,007
-0.39(-4.59%)
Jul 10, 2020
8.750
8.800
8.310
8.490
243,900
-0.26(-2.97%)
Jul 09, 2020
8.860
8.870
8.400
8.750
170,327
-0.25(-2.78%)
Jul 08, 2020
8.600
9.000
8.270
9.000
317,153
+0.07(+0.78%)
Jul 07, 2020
8.950
9.030
8.600
8.930
374,774
-0.49(-5.20%)
Jul 06, 2020
9.180
9.477
9.040
9.420
609,756
+1.37(+17.02%)
Jul 02, 2020
7.730
8.180
7.630
8.050
527,100
+0.85(+11.81%)
Jul 01, 2020
7.270
7.460
7.170
7.200
286,674
-0.19(-2.57%)
Jun 30, 2020
7.430
7.450
7.250
7.390
168,143
-0.17(-2.25%)
Jun 29, 2020
7.510
7.700
7.510
7.560
210,281
-0.05(-0.66%)
Jun 26, 2020
7.240
7.690
7.210
7.610
228,300
+0.37(+5.11%)
Jun 25, 2020
7.470
7.600
7.001
7.240
487,506
-0.20(-2.69%)
Jun 24, 2020
8.000
8.000
7.370
7.440
398,317
-0.74(-9.05%)
Jun 23, 2020
7.870
8.240
7.850
8.180
343,266
+0.75(+10.09%)
Jun 22, 2020
7.610
7.650
7.390
7.430
267,526
+0.15(+2.13%)
Jun 19, 2020
7.350
7.400
7.170
7.275
230,500
+0.02(+0.21%)
Jun 18, 2020
7.800
7.870
7.230
7.260
503,863
-0.56(-7.16%)
Jun 17, 2020
7.730
7.830
7.500
7.820
725,252
+0.60(+8.31%)
Jun 16, 2020
6.990
7.460
6.990
7.220
512,934
+0.80(+12.46%)
Jun 15, 2020
6.190
6.550
6.157
6.420
332,790
+0.06(+0.94%)
Jun 12, 2020
6.000
6.360
6.000
6.360
312,200
+0.58(+10.03%)
Jun 11, 2020
6.100
6.200
5.650
5.780
506,422
+0.00(+0.00%)
Jun 10, 2020
5.360
5.873
5.360
5.780
231,198
+0.51(+9.68%)
Jun 09, 2020
5.080
5.420
5.080
5.270
284,602
-0.24(-4.36%)
Jun 08, 2020
5.450
5.520
5.330
5.510
207,621
+0.06(+1.10%)
Jun 05, 2020
5.440
5.500
5.240
5.450
340,200
+0.40(+7.92%)
Jun 04, 2020
5.030
5.135
5.000
5.050
144,273
+0.02(+0.40%)
Jun 03, 2020
5.080
5.100
4.960
5.030
305,064
+0.03(+0.60%)
Jun 02, 2020
4.890
5.000
4.820
5.000
324,330
+0.36(+7.76%)
Jun 01, 2020
4.690
4.750
4.570
4.640
92,422
-0.01(-0.22%)
May 29, 2020
4.680
4.680
4.620
4.650
53,100
+0.10(+2.20%)
May 28, 2020
4.580
4.740
4.550
4.550
100,618
-0.10(-2.15%)
May 27, 2020
4.740
4.800
4.530
4.650
365,763
-0.15(-3.12%)
May 26, 2020
4.600
4.900
4.600
4.800
110,829
-0.08(-1.64%)
May 22, 2020
4.850
4.930
4.700
4.880
45,700
-0.06(-1.21%)
May 21, 2020
4.990
4.990
4.920
4.940
256,260
+0.03(+0.61%)
May 20, 2020
4.850
5.150
4.700
4.910
253,297
+0.29(+6.28%)
May 19, 2020
4.640
4.700
4.560
4.620
426,979
+0.03(+0.65%)
May 18, 2020
4.660
4.790
4.400
4.590
725,965
+0.42(+10.07%)
May 15, 2020
4.070
4.190
4.070
4.170
131,200
+0.16(+3.91%)
May 14, 2020
3.950
4.100
3.950
4.013
78,192
+0.10(+2.63%)
May 13, 2020
3.960
4.060
3.750
3.910
873,861
-0.22(-5.33%)
May 12, 2020
4.360
4.360
4.120
4.130
99,990
-0.30(-6.77%)
May 11, 2020
4.350
4.480
4.280
4.430
162,388
-0.17(-3.70%)
May 08, 2020
4.650
4.660
4.500
4.600
119,000
+0.02(+0.44%)
May 07, 2020
4.550
4.610
4.450
4.580
56,585
+0.13(+2.92%)
May 06, 2020
4.800
4.800
4.400
4.450
188,919
-0.34(-7.10%)
May 05, 2020
5.050
5.050
4.714
4.790
145,175
-0.31(-6.08%)
May 04, 2020
5.360
5.360
5.050
5.100
75,848
-0.25(-4.67%)
May 01, 2020
5.300
5.500
5.300
5.350
45,100
-0.19(-3.43%)
Apr 30, 2020
5.650
5.680
5.443
5.540
76,433
-0.14(-2.46%)
Apr 29, 2020
5.660
5.750
5.480
5.680
133,159
+0.13(+2.34%)
Apr 28, 2020
5.700
5.750
5.500
5.550
76,610
-0.26(-4.48%)
Apr 27, 2020
6.000
6.261
5.810
5.810
42,243
-0.21(-3.49%)
Apr 24, 2020
6.110
6.150
6.020
6.020
25,500
-0.09(-1.47%)
Apr 23, 2020
6.100
6.160
6.000
6.110
40,577
-0.04(-0.65%)
Apr 22, 2020
6.110
6.270
6.030
6.150
191,450
+0.00(+0.00%)
Apr 21, 2020
6.510
6.510
6.150
6.150
198,733
-0.66(-9.69%)
Apr 20, 2020
7.100
7.170
6.800
6.810
585,049
-0.44(-6.07%)
Apr 17, 2020
7.230
7.320
7.000
7.250
48,700
+0.02(+0.28%)
Apr 16, 2020
7.410
7.410
7.010
7.230
28,721
-0.02(-0.28%)
Apr 15, 2020
7.250
7.400
7.235
7.250
35,968
+0.02(+0.28%)
Apr 14, 2020
7.320
7.330
7.140
7.230
104,282
-0.09(-1.23%)
Apr 13, 2020
7.350
7.440
7.200
7.320
95,768
-0.03(-0.41%)
Apr 09, 2020
7.030
7.568
7.030
7.350
218,800
+0.48(+6.99%)
Apr 08, 2020
6.520
6.940
6.500
6.870
33,365
+0.58(+9.22%)
Apr 07, 2020
6.220
6.340
6.100
6.290
44,007
+0.19(+3.11%)
Apr 06, 2020
6.260
6.260
6.100
6.100
28,572
-0.14(-2.24%)
Apr 03, 2020
6.460
6.460
6.195
6.240
24,600
-0.14(-2.19%)
Apr 02, 2020
6.730
6.730
6.210
6.380
51,166
+0.09(+1.43%)
Apr 01, 2020
6.390
6.500
6.260
6.290
61,277
-0.10(-1.56%)
Mar 31, 2020
6.350
7.040
6.010
6.390
305,762
+0.58(+10.08%)
Mar 30, 2020
5.400
5.860
5.400
5.805
160,279
+0.40(+7.50%)
Mar 27, 2020
5.570
5.650
5.310
5.400
94,600
+0.01(+0.19%)
Mar 26, 2020
5.060
5.470
5.010
5.390
160,757
+0.36(+7.16%)
Mar 25, 2020
5.250
5.250
5.010
5.030
61,632
-0.34(-6.33%)
Mar 24, 2020
5.900
5.900
5.320
5.370
57,967
-0.37(-6.45%)
Mar 23, 2020
5.530
5.780
5.410
5.740
22,390
-0.08(-1.37%)
Mar 20, 2020
5.570
5.900
5.570
5.820
31,900
+0.26(+4.68%)
Mar 19, 2020
5.240
5.890
5.170
5.560
133,841
+0.17(+3.15%)
Mar 18, 2020
6.100
6.100
5.120
5.390
193,274
-0.67(-11.06%)
Mar 17, 2020
6.200
6.210
6.000
6.060
63,585
-0.04(-0.66%)
Mar 16, 2020
6.510
6.510
6.000
6.100
102,819
-0.74(-10.82%)
Mar 13, 2020
7.000
7.000
6.780
6.840
178,100
-0.07(-1.01%)
Mar 12, 2020
7.230
7.230
6.870
6.910
119,194
-0.59(-7.87%)
Mar 11, 2020
7.500
7.620
7.467
7.500
61,974
-0.31(-3.97%)
Mar 10, 2020
7.870
7.930
7.700
7.810
40,096
+0.31(+4.13%)
Mar 09, 2020
7.740
7.790
7.410
7.500
74,716
-0.75(-9.09%)
Mar 06, 2020
8.450
8.450
8.200
8.250
81,100
-0.12(-1.43%)
Mar 05, 2020
8.510
8.660
8.363
8.370
92,829
+0.06(+0.72%)
Mar 04, 2020
8.250
8.350
8.180
8.310
138,748
+0.21(+2.59%)
Mar 03, 2020
8.130
8.140
8.030
8.100
44,510
+0.19(+2.40%)
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.