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
Telefonica S.A. ADR
(NY:
TEF
)
4.560
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 29, 2024
4.140
4.140
4.080
4.090
796,144
-0.05(-1.21%)
Feb 28, 2024
4.160
4.170
4.130
4.140
1,453,625
+0.00(+0.00%)
Feb 27, 2024
4.100
4.140
4.100
4.140
700,989
+0.05(+1.22%)
Feb 26, 2024
4.070
4.100
4.070
4.090
888,346
+0.01(+0.25%)
Feb 23, 2024
4.030
4.080
4.030
4.080
644,757
+0.02(+0.49%)
Feb 22, 2024
4.070
4.080
4.035
4.060
1,053,942
+0.07(+1.75%)
Feb 21, 2024
3.980
4.000
3.960
3.990
891,284
+0.03(+0.76%)
Feb 20, 2024
3.970
3.990
3.950
3.960
1,173,772
+0.10(+2.59%)
Feb 16, 2024
3.850
3.860
3.830
3.860
1,057,180
-0.07(-1.78%)
Feb 15, 2024
3.860
3.930
3.860
3.930
681,220
+0.08(+2.08%)
Feb 14, 2024
3.860
3.870
3.830
3.850
782,513
+0.03(+0.79%)
Feb 13, 2024
3.890
3.900
3.820
3.820
1,057,245
-0.05(-1.29%)
Feb 12, 2024
3.850
3.880
3.850
3.870
876,835
+0.01(+0.26%)
Feb 09, 2024
3.850
3.870
3.830
3.860
1,086,998
+0.00(+0.00%)
Feb 08, 2024
3.890
3.890
3.860
3.860
884,205
-0.03(-0.77%)
Feb 07, 2024
3.920
3.940
3.880
3.890
1,613,361
-0.07(-1.77%)
Feb 06, 2024
3.920
3.960
3.915
3.960
1,197,616
-0.01(-0.25%)
Feb 05, 2024
3.980
3.990
3.940
3.970
871,129
-0.03(-0.75%)
Feb 02, 2024
4.050
4.055
3.990
4.000
732,240
-0.09(-2.20%)
Feb 01, 2024
4.090
4.100
4.060
4.090
410,040
+0.00(+0.00%)
Jan 31, 2024
4.130
4.130
4.070
4.090
867,313
-0.05(-1.21%)
Jan 30, 2024
4.120
4.150
4.090
4.140
2,002,203
-0.02(-0.48%)
Jan 29, 2024
4.130
4.170
4.110
4.160
757,855
-0.02(-0.48%)
Jan 26, 2024
4.150
4.180
4.140
4.180
567,824
+0.04(+0.97%)
Jan 25, 2024
4.150
4.150
4.110
4.140
413,724
-0.01(-0.24%)
Jan 24, 2024
4.200
4.200
4.150
4.150
478,907
+0.00(+0.00%)
Jan 23, 2024
4.160
4.180
4.130
4.150
1,171,529
-0.02(-0.48%)
Jan 22, 2024
4.130
4.180
4.130
4.170
1,112,865
+0.04(+0.97%)
Jan 19, 2024
4.100
4.140
4.100
4.130
485,413
+0.05(+1.23%)
Jan 18, 2024
4.070
4.080
4.050
4.080
537,436
-0.01(-0.24%)
Jan 17, 2024
4.070
4.100
4.050
4.090
670,606
-0.02(-0.49%)
Jan 16, 2024
4.120
4.138
4.080
4.110
895,127
+0.04(+0.98%)
Jan 12, 2024
4.090
4.110
4.070
4.070
769,238
-0.01(-0.25%)
Jan 11, 2024
4.080
4.100
4.059
4.080
550,624
+0.01(+0.25%)
Jan 10, 2024
4.080
4.090
4.040
4.070
493,944
+0.01(+0.25%)
Jan 09, 2024
4.080
4.080
4.050
4.060
624,598
-0.05(-1.22%)
Jan 08, 2024
4.060
4.120
4.060
4.110
802,606
+0.05(+1.23%)
Jan 05, 2024
4.020
4.070
4.020
4.060
900,496
+0.04(+1.00%)
Jan 04, 2024
4.040
4.060
4.020
4.020
1,097,802
+0.07(+1.77%)
Jan 03, 2024
3.980
3.990
3.940
3.950
960,310
-0.01(-0.25%)
Jan 02, 2024
3.930
3.980
3.921
3.960
731,277
+0.06(+1.54%)
Dec 29, 2023
3.900
3.900
3.870
3.900
903,064
-0.01(-0.26%)
Dec 28, 2023
3.910
3.930
3.900
3.910
595,604
-0.03(-0.76%)
Dec 27, 2023
3.950
3.960
3.930
3.940
1,066,618
-0.03(-0.76%)
Dec 26, 2023
3.990
4.000
3.970
3.970
716,656
+0.02(+0.51%)
Dec 22, 2023
3.970
3.970
3.915
3.950
1,183,848
-0.01(-0.25%)
Dec 21, 2023
3.980
3.980
3.940
3.960
799,687
-0.02(-0.50%)
Dec 20, 2023
3.990
4.020
3.960
3.980
1,400,455
-0.15(-3.63%)
Dec 19, 2023
3.890
4.140
3.870
4.130
4,732,487
+0.24(+6.17%)
Dec 18, 2023
3.890
3.910
3.860
3.890
813,900
+0.02(+0.52%)
Dec 15, 2023
3.920
3.935
3.870
3.870
801,293
-0.13(-3.25%)
Dec 14, 2023
4.000
4.038
3.990
4.000
881,034
+0.02(+0.50%)
Dec 13, 2023
3.930
3.990
3.910
3.980
1,357,984
-0.02(-0.50%)
Dec 12, 2023
4.090
4.090
3.990
4.000
2,577,413
-0.16(-3.74%)
Dec 11, 2023
4.107
4.165
4.107
4.155
1,934,632
+0.01(+0.23%)
Dec 08, 2023
4.117
4.155
4.101
4.146
1,395,781
-0.01(-0.23%)
Dec 07, 2023
4.117
4.155
4.098
4.155
707,138
+0.04(+0.93%)
Dec 06, 2023
4.184
4.184
4.117
4.117
423,074
-0.04(-0.93%)
Dec 05, 2023
4.146
4.165
4.136
4.155
549,825
+0.00(+0.00%)
Dec 04, 2023
4.126
4.155
4.117
4.155
887,453
-0.01(-0.23%)
Dec 01, 2023
4.117
4.165
4.107
4.165
517,013
+0.06(+1.41%)
Nov 30, 2023
4.088
4.117
4.074
4.107
751,059
+0.04(+0.95%)
Nov 29, 2023
4.040
4.078
4.035
4.069
828,214
+0.04(+0.95%)
Nov 28, 2023
3.992
4.030
3.992
4.030
690,668
+0.04(+0.96%)
Nov 27, 2023
4.001
4.001
3.973
3.992
551,678
+0.00(+0.00%)
Nov 24, 2023
3.973
3.992
3.953
3.992
290,261
+0.03(+0.73%)
Nov 22, 2023
3.944
3.963
3.934
3.963
469,635
+0.04(+0.98%)
Nov 21, 2023
3.934
3.953
3.915
3.924
521,090
-0.04(-0.97%)
Nov 20, 2023
3.915
3.963
3.915
3.963
784,923
+0.08(+1.98%)
Nov 17, 2023
3.876
3.896
3.857
3.886
511,214
+0.04(+1.00%)
Nov 16, 2023
3.848
3.857
3.819
3.848
707,619
+0.02(+0.50%)
Nov 15, 2023
3.819
3.838
3.809
3.828
477,903
-0.04(-1.00%)
Nov 14, 2023
3.848
3.867
3.809
3.867
1,118,738
+0.06(+1.52%)
Nov 13, 2023
3.790
3.809
3.790
3.809
1,312,623
+0.04(+1.02%)
Nov 10, 2023
3.799
3.799
3.746
3.771
646,093
+0.04(+1.03%)
Nov 09, 2023
3.742
3.771
3.727
3.732
827,219
-0.02(-0.51%)
Nov 08, 2023
3.732
3.761
3.722
3.751
1,464,609
-0.01(-0.26%)
Nov 07, 2023
3.761
3.775
3.732
3.761
1,281,781
-0.04(-1.01%)
Nov 06, 2023
3.809
3.819
3.783
3.799
954,208
-0.02(-0.50%)
Nov 03, 2023
3.819
3.838
3.799
3.819
1,001,696
+0.11(+2.85%)
Nov 02, 2023
3.732
3.742
3.686
3.713
1,208,959
+0.10(+2.66%)
Nov 01, 2023
3.646
3.655
3.607
3.617
1,138,899
-0.07(-1.83%)
Oct 31, 2023
3.703
3.718
3.665
3.684
1,209,256
+0.03(+0.79%)
Oct 30, 2023
3.722
3.742
3.655
3.655
1,048,382
+0.05(+1.33%)
Oct 27, 2023
3.626
3.646
3.607
3.607
889,428
+0.02(+0.54%)
Oct 26, 2023
3.597
3.607
3.573
3.588
931,316
-0.02(-0.53%)
Oct 25, 2023
3.626
3.646
3.607
3.607
749,631
-0.09(-2.34%)
Oct 24, 2023
3.722
3.732
3.679
3.694
1,681,104
-0.06(-1.54%)
Oct 23, 2023
3.751
3.771
3.722
3.751
728,968
-0.04(-1.02%)
Oct 20, 2023
3.771
3.823
3.771
3.790
659,815
-0.06(-1.50%)
Oct 19, 2023
3.857
3.886
3.848
3.848
820,242
-0.04(-0.99%)
Oct 18, 2023
3.915
3.920
3.876
3.886
494,024
-0.04(-0.98%)
Oct 17, 2023
3.886
3.924
3.886
3.924
519,121
+0.02(+0.49%)
Oct 16, 2023
3.886
3.915
3.881
3.905
721,943
+0.03(+0.74%)
Oct 13, 2023
3.886
3.905
3.857
3.876
569,187
-0.02(-0.49%)
Oct 12, 2023
3.924
3.929
3.876
3.896
706,864
-0.06(-1.46%)
Oct 11, 2023
3.973
3.973
3.924
3.953
739,144
+0.00(+0.00%)
Oct 10, 2023
3.905
3.953
3.905
3.953
944,136
+0.06(+1.48%)
Oct 09, 2023
3.828
3.896
3.823
3.896
1,496,286
+0.04(+1.00%)
Oct 06, 2023
3.809
3.876
3.761
3.857
1,453,396
+0.01(+0.25%)
Oct 05, 2023
3.799
3.867
3.799
3.848
1,341,775
+0.09(+2.30%)
Oct 04, 2023
3.780
3.790
3.747
3.761
926,778
-0.01(-0.26%)
Oct 03, 2023
3.771
3.780
3.751
3.771
786,187
-0.07(-1.75%)
Oct 02, 2023
3.896
3.905
3.819
3.838
987,655
-0.08(-1.97%)
Sep 29, 2023
3.915
3.924
3.896
3.915
703,715
-0.01(-0.25%)
Sep 28, 2023
3.915
3.944
3.910
3.924
820,616
+0.03(+0.74%)
Sep 27, 2023
3.896
3.896
3.867
3.896
626,910
-0.09(-2.17%)
Sep 26, 2023
3.992
4.001
3.944
3.982
1,331,390
-0.04(-0.96%)
Sep 25, 2023
4.021
4.021
3.983
4.021
603,721
-0.10(-2.34%)
Sep 22, 2023
4.126
4.136
4.098
4.117
663,735
-0.05(-1.15%)
Sep 21, 2023
4.165
4.184
4.146
4.165
632,204
+0.00(+0.00%)
Sep 20, 2023
4.175
4.213
4.165
4.165
726,104
+0.05(+1.17%)
Sep 19, 2023
4.088
4.126
4.088
4.117
768,985
+0.03(+0.71%)
Sep 18, 2023
4.059
4.088
4.035
4.088
907,171
+0.07(+1.67%)
Sep 15, 2023
4.030
4.040
3.997
4.021
3,868,938
-0.01(-0.24%)
Sep 14, 2023
3.992
4.040
3.992
4.030
924,806
+0.00(+0.00%)
Sep 13, 2023
4.069
4.069
4.021
4.030
1,054,203
-0.02(-0.48%)
Sep 12, 2023
4.040
4.054
4.021
4.050
1,151,780
+0.03(+0.72%)
Sep 11, 2023
3.973
4.021
3.963
4.021
1,175,788
+0.09(+2.20%)
Sep 08, 2023
3.934
3.953
3.924
3.934
606,765
+0.01(+0.25%)
Sep 07, 2023
3.886
3.944
3.881
3.924
951,433
+0.07(+1.75%)
Sep 06, 2023
3.886
3.891
3.848
3.857
1,647,913
-0.16(-4.07%)
Sep 05, 2023
3.828
4.040
3.819
4.021
5,111,127
+0.08(+1.95%)
Sep 01, 2023
3.963
3.982
3.934
3.944
2,133,221
+0.01(+0.24%)
Aug 31, 2023
3.982
3.982
3.924
3.934
382,360
-0.03(-0.73%)
Aug 30, 2023
3.953
4.001
3.953
3.963
565,151
+0.02(+0.49%)
Aug 29, 2023
3.876
3.944
3.876
3.944
889,645
+0.09(+2.24%)
Aug 28, 2023
3.838
3.857
3.828
3.857
859,601
+0.08(+2.04%)
Aug 25, 2023
3.799
3.809
3.761
3.780
577,294
+0.00(+0.00%)
Aug 24, 2023
3.780
3.809
3.771
3.780
853,862
+0.00(+0.00%)
Aug 23, 2023
3.751
3.790
3.751
3.780
575,582
+0.06(+1.55%)
Aug 22, 2023
3.742
3.742
3.694
3.722
1,212,194
-0.01(-0.26%)
Aug 21, 2023
3.742
3.751
3.732
3.732
926,881
+0.01(+0.26%)
Aug 18, 2023
3.713
3.742
3.713
3.722
995,518
+0.01(+0.26%)
Aug 17, 2023
3.703
3.722
3.694
3.713
863,837
+0.00(+0.00%)
Aug 16, 2023
3.713
3.732
3.703
3.713
862,845
-0.02(-0.52%)
Aug 15, 2023
3.761
3.771
3.722
3.732
1,020,872
-0.05(-1.27%)
Aug 14, 2023
3.780
3.797
3.754
3.780
1,013,404
+0.00(+0.00%)
Aug 11, 2023
3.780
3.799
3.771
3.780
463,463
+0.00(+0.00%)
Aug 10, 2023
3.799
3.814
3.780
3.780
1,186,738
+0.07(+1.81%)
Aug 09, 2023
3.703
3.722
3.703
3.713
724,173
+0.05(+1.31%)
Aug 08, 2023
3.636
3.665
3.636
3.665
867,274
-0.01(-0.26%)
Aug 07, 2023
3.674
3.684
3.655
3.674
730,398
+0.00(+0.00%)
Aug 04, 2023
3.674
3.713
3.674
3.674
670,374
+0.02(+0.53%)
Aug 03, 2023
3.655
3.665
3.636
3.655
1,059,646
-0.04(-1.04%)
Aug 02, 2023
3.713
3.737
3.684
3.694
1,554,992
-0.30(-7.47%)
Aug 01, 2023
4.021
4.035
3.977
3.992
776,342
-0.07(-1.66%)
Jul 31, 2023
4.088
4.117
4.050
4.059
550,192
-0.05(-1.17%)
Jul 28, 2023
4.126
4.155
4.107
4.107
546,422
+0.00(+0.00%)
Jul 27, 2023
4.136
4.155
4.107
4.107
857,809
+0.07(+1.67%)
Jul 26, 2023
3.973
4.040
3.973
4.040
795,930
+0.09(+2.19%)
Jul 25, 2023
3.944
3.953
3.934
3.953
804,572
-0.02(-0.48%)
Jul 24, 2023
3.953
3.999
3.953
3.973
890,767
+0.03(+0.73%)
Jul 21, 2023
3.924
3.944
3.915
3.944
543,088
+0.03(+0.74%)
Jul 20, 2023
3.905
3.934
3.886
3.915
776,892
+0.03(+0.74%)
Jul 19, 2023
3.886
3.896
3.848
3.886
933,933
+0.03(+0.75%)
Jul 18, 2023
3.838
3.867
3.819
3.857
1,074,370
-0.06(-1.47%)
Jul 17, 2023
3.915
3.924
3.896
3.915
1,056,510
+0.04(+0.99%)
Jul 14, 2023
3.924
3.953
3.876
3.876
1,141,818
-0.02(-0.49%)
Jul 13, 2023
3.876
3.896
3.867
3.896
806,299
+0.03(+0.75%)
Jul 12, 2023
3.828
3.867
3.828
3.867
756,723
+0.09(+2.29%)
Jul 11, 2023
3.761
3.785
3.751
3.780
1,162,812
+0.01(+0.26%)
Jul 10, 2023
3.780
3.785
3.761
3.771
699,361
-0.01(-0.25%)
Jul 07, 2023
3.771
3.785
3.761
3.780
1,370,297
-0.02(-0.51%)
Jul 06, 2023
3.809
3.809
3.761
3.799
1,223,836
-0.07(-1.74%)
Jul 05, 2023
3.896
3.905
3.848
3.867
1,126,028
-0.06(-1.47%)
Jul 03, 2023
3.915
3.934
3.905
3.924
447,411
+0.05(+1.24%)
Jun 30, 2023
3.867
3.896
3.857
3.876
540,881
+0.05(+1.26%)
Jun 29, 2023
3.819
3.828
3.804
3.828
420,710
+0.02(+0.50%)
Jun 28, 2023
3.819
3.823
3.799
3.809
657,219
+0.00(+0.00%)
Jun 27, 2023
3.780
3.819
3.772
3.809
655,791
+0.07(+1.80%)
Jun 26, 2023
3.771
3.771
3.727
3.742
1,175,434
-0.03(-0.77%)
Jun 23, 2023
3.761
3.780
3.751
3.771
705,479
+0.03(+0.77%)
Jun 22, 2023
3.780
3.780
3.742
3.742
1,064,988
-0.04(-1.02%)
Jun 21, 2023
3.790
3.795
3.771
3.780
1,167,586
+0.01(+0.26%)
Jun 20, 2023
3.771
3.795
3.742
3.771
2,831,293
+0.06(+1.55%)
Jun 16, 2023
3.838
3.848
3.694
3.713
8,592,134
-0.13(-3.26%)
Jun 15, 2023
3.828
3.848
3.819
3.838
932,418
+0.06(+1.53%)
Jun 14, 2023
3.819
3.828
3.761
3.780
935,821
+0.02(+0.51%)
Jun 13, 2023
3.809
3.819
3.761
3.761
1,205,323
-0.09(-2.40%)
Jun 12, 2023
3.826
3.867
3.816
3.853
1,429,307
+0.01(+0.24%)
Jun 09, 2023
3.835
3.844
3.816
3.844
638,528
-0.01(-0.24%)
Jun 08, 2023
3.816
3.853
3.816
3.853
787,966
+0.01(+0.24%)
Jun 07, 2023
3.816
3.844
3.807
3.844
831,722
+0.06(+1.71%)
Jun 06, 2023
3.752
3.789
3.733
3.779
1,265,926
-0.09(-2.39%)
Jun 05, 2023
3.844
3.876
3.835
3.872
1,387,112
+0.02(+0.48%)
Jun 02, 2023
3.789
3.853
3.779
3.853
1,028,469
-0.01(-0.24%)
Jun 01, 2023
3.853
3.872
3.835
3.863
893,788
+0.00(+0.00%)
May 31, 2023
3.853
3.895
3.826
3.863
1,464,276
+0.02(+0.48%)
May 30, 2023
3.863
3.863
3.835
3.844
605,949
-0.02(-0.48%)
May 26, 2023
3.826
3.872
3.816
3.863
997,375
+0.00(+0.00%)
May 25, 2023
3.844
3.881
3.830
3.863
1,002,954
-0.07(-1.88%)
May 24, 2023
3.937
3.946
3.918
3.937
444,174
+0.01(+0.24%)
May 23, 2023
3.918
3.937
3.909
3.927
537,962
+0.02(+0.47%)
May 22, 2023
3.909
3.918
3.886
3.909
923,038
+0.03(+0.71%)
May 19, 2023
3.900
3.900
3.872
3.881
555,992
-0.01(-0.24%)
May 18, 2023
3.918
3.918
3.853
3.890
540,242
-0.04(-0.94%)
May 17, 2023
3.946
3.946
3.890
3.927
684,652
+0.00(+0.00%)
May 16, 2023
3.937
3.946
3.913
3.927
788,970
+0.02(+0.47%)
May 15, 2023
3.881
3.909
3.867
3.909
1,266,453
+0.06(+1.68%)
May 12, 2023
3.881
3.890
3.835
3.844
613,441
+0.00(+0.00%)
May 11, 2023
3.844
3.858
3.816
3.844
955,173
-0.22(-5.45%)
May 10, 2023
4.066
4.066
4.020
4.066
703,663
+0.04(+0.92%)
May 09, 2023
4.029
4.038
4.015
4.029
714,533
-0.02(-0.46%)
May 08, 2023
4.084
4.084
4.029
4.047
585,204
-0.01(-0.23%)
May 05, 2023
4.029
4.075
4.020
4.057
720,918
+0.01(+0.23%)
May 04, 2023
4.057
4.061
4.029
4.047
464,625
-0.06(-1.57%)
May 03, 2023
4.121
4.135
4.103
4.112
736,719
+0.04(+0.91%)
May 02, 2023
4.103
4.103
4.052
4.075
1,148,536
-0.08(-2.00%)
May 01, 2023
4.186
4.186
4.149
4.158
631,969
-0.01(-0.22%)
Apr 28, 2023
4.149
4.186
4.140
4.168
607,738
-0.02(-0.44%)
Apr 27, 2023
4.131
4.186
4.126
4.186
805,560
+0.08(+2.03%)
Apr 26, 2023
4.084
4.121
4.084
4.103
1,222,866
+0.13(+3.26%)
Apr 25, 2023
3.992
3.992
3.960
3.973
822,903
-0.09(-2.27%)
Apr 24, 2023
4.066
4.066
4.043
4.066
1,445,410
-0.02(-0.45%)
Apr 21, 2023
4.084
4.084
4.047
4.084
4,960,095
-0.01(-0.23%)
Apr 20, 2023
4.140
4.144
4.075
4.094
4,403,966
-0.06(-1.34%)
Apr 19, 2023
4.149
4.168
4.144
4.149
623,066
+0.00(+0.00%)
Apr 18, 2023
4.149
4.154
4.131
4.149
319,803
+0.02(+0.45%)
Apr 17, 2023
4.140
4.140
4.084
4.131
743,133
+0.02(+0.45%)
Apr 14, 2023
4.131
4.131
4.085
4.112
582,173
-0.05(-1.11%)
Apr 13, 2023
4.112
4.158
4.103
4.158
659,961
+0.04(+0.90%)
Apr 12, 2023
4.103
4.131
4.103
4.121
665,241
+0.04(+0.90%)
Apr 11, 2023
4.094
4.103
4.084
4.084
908,456
-0.01(-0.23%)
Apr 10, 2023
4.066
4.094
4.057
4.094
711,260
-0.01(-0.23%)
Apr 06, 2023
4.066
4.103
4.066
4.103
783,503
+0.04(+0.91%)
Apr 05, 2023
4.047
4.066
4.029
4.066
902,001
+0.08(+2.09%)
Apr 04, 2023
3.964
3.983
3.955
3.983
1,800,734
-0.02(-0.46%)
Apr 03, 2023
3.973
4.001
3.964
4.001
490,779
+0.05(+1.17%)
Mar 31, 2023
3.973
3.983
3.955
3.955
599,523
-0.01(-0.23%)
Mar 30, 2023
3.964
3.973
3.946
3.964
907,437
+0.08(+2.14%)
Mar 29, 2023
3.863
3.900
3.844
3.881
1,201,833
+0.10(+2.69%)
Mar 28, 2023
3.789
3.798
3.770
3.779
684,202
-0.01(-0.24%)
Mar 27, 2023
3.789
3.807
3.761
3.789
491,817
+0.05(+1.23%)
Mar 24, 2023
3.706
3.742
3.696
3.742
1,037,971
-0.04(-0.98%)
Mar 23, 2023
3.798
3.826
3.742
3.779
669,559
+0.00(+0.00%)
Mar 22, 2023
3.798
3.826
3.770
3.779
818,590
-0.01(-0.24%)
Mar 21, 2023
3.798
3.807
3.779
3.789
708,997
+0.10(+2.76%)
Mar 20, 2023
3.632
3.702
3.632
3.687
775,646
+0.06(+1.53%)
Mar 17, 2023
3.604
3.632
3.581
3.632
2,021,658
+0.00(+0.00%)
Mar 16, 2023
3.613
3.641
3.608
3.632
938,953
-0.02(-0.51%)
Mar 15, 2023
3.622
3.669
3.613
3.650
966,952
-0.11(-2.95%)
Mar 14, 2023
3.761
3.761
3.733
3.761
925,772
+0.02(+0.49%)
Mar 13, 2023
3.742
3.779
3.733
3.742
1,197,261
-0.06(-1.70%)
Mar 10, 2023
3.816
3.844
3.789
3.807
1,170,717
+0.00(+0.00%)
Mar 09, 2023
3.807
3.835
3.798
3.807
1,036,911
-0.01(-0.24%)
Mar 08, 2023
3.798
3.831
3.793
3.816
665,609
+0.02(+0.49%)
Mar 07, 2023
3.881
3.881
3.789
3.798
754,158
-0.08(-2.14%)
Mar 06, 2023
3.872
3.900
3.863
3.881
737,946
+0.04(+0.96%)
Mar 03, 2023
3.807
3.844
3.789
3.844
619,357
+0.05(+1.22%)
Mar 02, 2023
3.826
3.835
3.779
3.798
1,341,898
-0.03(-0.72%)
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.