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
BP Prudhoe Bay Royalty Trust
(NY:
BPT
)
2.450
+0.020 (+0.82%)
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 (%)
Jan 31, 2024
2.750
2.760
2.700
2.730
85,915
-0.03(-1.09%)
Jan 30, 2024
2.720
2.770
2.710
2.760
56,140
+0.01(+0.36%)
Jan 29, 2024
2.850
2.850
2.700
2.750
139,733
-0.04(-1.43%)
Jan 26, 2024
2.740
2.820
2.740
2.790
74,331
+0.03(+1.09%)
Jan 25, 2024
2.750
2.800
2.710
2.760
128,880
-0.03(-1.08%)
Jan 24, 2024
2.830
2.950
2.750
2.790
172,145
-0.08(-2.79%)
Jan 23, 2024
2.720
2.880
2.720
2.870
164,713
+0.14(+5.13%)
Jan 22, 2024
2.800
2.850
2.730
2.730
194,996
-0.08(-2.85%)
Jan 19, 2024
2.750
2.830
2.700
2.810
159,223
+0.08(+2.93%)
Jan 18, 2024
2.840
2.860
2.720
2.730
115,170
-0.08(-2.85%)
Jan 17, 2024
2.890
2.900
2.780
2.810
103,606
-0.02(-0.71%)
Jan 16, 2024
2.940
3.010
2.810
2.830
178,218
-0.12(-4.07%)
Jan 12, 2024
2.800
3.100
2.800
2.950
479,293
+0.25(+9.26%)
Jan 11, 2024
2.780
2.804
2.690
2.700
132,676
-0.07(-2.53%)
Jan 10, 2024
2.750
2.840
2.723
2.770
107,673
+0.01(+0.36%)
Jan 09, 2024
2.870
2.870
2.715
2.760
102,101
-0.05(-1.78%)
Jan 08, 2024
2.780
2.910
2.670
2.810
351,562
-0.04(-1.40%)
Jan 05, 2024
2.810
2.930
2.800
2.850
240,174
+0.07(+2.52%)
Jan 04, 2024
2.970
3.040
2.750
2.780
341,187
-0.14(-4.79%)
Jan 03, 2024
2.670
3.000
2.670
2.920
575,925
+0.28(+10.61%)
Jan 02, 2024
2.420
2.670
2.420
2.640
307,313
+0.17(+6.88%)
Dec 29, 2023
2.650
2.660
2.390
2.470
649,448
-0.16(-6.08%)
Dec 28, 2023
2.640
2.660
2.562
2.630
401,344
-0.02(-0.75%)
Dec 27, 2023
2.800
2.820
2.630
2.650
327,008
-0.15(-5.36%)
Dec 26, 2023
2.940
2.940
2.700
2.800
322,947
-0.02(-0.71%)
Dec 22, 2023
2.920
3.050
2.760
2.820
303,891
-0.10(-3.42%)
Dec 21, 2023
3.020
3.080
2.910
2.920
135,791
-0.07(-2.34%)
Dec 20, 2023
3.100
3.250
2.970
2.990
198,876
-0.13(-4.17%)
Dec 19, 2023
3.110
3.220
3.054
3.120
188,093
+0.04(+1.30%)
Dec 18, 2023
3.160
3.270
3.000
3.080
187,425
-0.06(-1.91%)
Dec 15, 2023
3.160
3.260
3.070
3.140
167,715
+0.01(+0.32%)
Dec 14, 2023
3.050
3.203
3.000
3.130
165,795
+0.11(+3.64%)
Dec 13, 2023
2.760
3.040
2.720
3.020
207,485
+0.32(+11.85%)
Dec 12, 2023
2.860
2.880
2.610
2.700
388,623
-0.15(-5.26%)
Dec 11, 2023
2.960
2.980
2.850
2.850
231,168
-0.12(-4.04%)
Dec 08, 2023
3.070
3.111
2.915
2.970
351,138
-0.10(-3.26%)
Dec 07, 2023
3.230
3.240
3.060
3.070
206,061
-0.15(-4.66%)
Dec 06, 2023
3.300
3.350
3.100
3.220
279,426
-0.05(-1.53%)
Dec 05, 2023
3.500
3.510
3.270
3.270
142,526
-0.24(-6.84%)
Dec 04, 2023
3.490
3.660
3.490
3.510
148,810
-0.03(-0.85%)
Dec 01, 2023
3.600
3.673
3.480
3.540
140,375
+0.01(+0.28%)
Nov 30, 2023
3.520
3.740
3.490
3.530
169,110
+0.09(+2.62%)
Nov 29, 2023
3.420
3.500
3.378
3.440
57,636
+0.00(+0.00%)
Nov 28, 2023
3.350
3.500
3.350
3.440
55,657
+0.09(+2.69%)
Nov 27, 2023
3.590
3.590
3.310
3.350
155,672
-0.23(-6.42%)
Nov 24, 2023
3.480
3.636
3.480
3.580
26,043
+0.03(+0.85%)
Nov 22, 2023
3.310
3.680
3.250
3.550
192,550
+0.15(+4.41%)
Nov 21, 2023
3.520
3.639
3.400
3.400
120,012
-0.23(-6.34%)
Nov 20, 2023
3.350
3.740
3.350
3.630
240,515
+0.30(+9.01%)
Nov 17, 2023
3.380
3.420
3.050
3.330
410,049
-0.03(-0.89%)
Nov 16, 2023
3.490
3.490
3.200
3.360
186,254
-0.02(-0.59%)
Nov 15, 2023
3.690
3.690
3.360
3.380
147,892
-0.26(-7.14%)
Nov 14, 2023
3.220
3.700
3.220
3.640
275,551
+0.44(+13.75%)
Nov 13, 2023
3.270
3.400
3.180
3.200
327,160
-0.33(-9.35%)
Nov 10, 2023
3.750
3.750
3.420
3.530
202,117
-0.12(-3.29%)
Nov 09, 2023
3.900
3.970
3.600
3.650
192,093
-0.21(-5.44%)
Nov 08, 2023
4.030
4.030
3.840
3.860
98,655
-0.10(-2.53%)
Nov 07, 2023
4.100
4.100
3.710
3.960
428,459
-0.21(-5.04%)
Nov 06, 2023
4.410
4.500
4.120
4.170
213,818
-0.18(-4.14%)
Nov 03, 2023
4.450
4.540
4.310
4.350
210,134
-0.05(-1.14%)
Nov 02, 2023
4.590
4.690
4.380
4.400
431,653
-0.29(-6.18%)
Nov 01, 2023
4.900
4.900
4.680
4.690
70,695
-0.14(-2.90%)
Oct 31, 2023
4.900
4.913
4.600
4.830
198,169
-0.09(-1.83%)
Oct 30, 2023
5.180
5.200
4.900
4.920
104,144
-0.28(-5.38%)
Oct 27, 2023
5.270
5.400
5.140
5.200
148,730
-0.10(-1.89%)
Oct 26, 2023
5.170
5.310
5.160
5.300
66,616
-0.01(-0.19%)
Oct 25, 2023
5.210
5.370
5.170
5.310
107,134
+0.09(+1.72%)
Oct 24, 2023
5.380
5.420
5.200
5.220
152,042
-0.19(-3.51%)
Oct 23, 2023
5.600
5.640
5.371
5.410
123,268
-0.22(-3.91%)
Oct 20, 2023
5.590
5.690
5.460
5.630
187,212
+0.06(+1.08%)
Oct 19, 2023
5.630
5.690
5.040
5.570
376,932
-0.17(-2.96%)
Oct 18, 2023
5.580
5.860
5.541
5.740
202,049
+0.21(+3.80%)
Oct 17, 2023
5.520
5.610
5.371
5.530
126,701
+0.03(+0.55%)
Oct 16, 2023
5.430
5.550
5.310
5.500
124,759
+0.08(+1.48%)
Oct 13, 2023
5.160
5.460
5.100
5.420
291,559
+0.40(+7.97%)
Oct 12, 2023
5.000
5.070
4.930
5.020
103,145
+0.10(+2.03%)
Oct 11, 2023
5.040
5.160
4.900
4.920
373,142
-0.13(-2.57%)
Oct 10, 2023
5.420
5.550
5.023
5.050
227,757
-0.38(-7.00%)
Oct 09, 2023
5.100
5.540
5.080
5.430
431,677
+0.56(+11.50%)
Oct 06, 2023
5.190
5.190
4.670
4.870
429,116
-0.43(-8.11%)
Oct 05, 2023
5.300
5.440
5.200
5.300
192,280
-0.12(-2.21%)
Oct 04, 2023
6.110
6.170
5.291
5.420
516,810
-0.81(-13.00%)
Oct 03, 2023
6.780
6.790
6.170
6.230
384,058
-0.62(-9.05%)
Oct 02, 2023
7.180
7.253
6.771
6.850
198,791
-0.30(-4.20%)
Sep 29, 2023
7.300
7.438
7.070
7.150
149,461
-0.15(-2.05%)
Sep 28, 2023
7.340
7.549
7.160
7.300
170,689
+0.07(+0.97%)
Sep 27, 2023
6.920
7.439
6.920
7.230
388,107
+0.47(+6.95%)
Sep 26, 2023
7.000
7.178
6.670
6.760
288,521
-0.31(-4.38%)
Sep 25, 2023
7.000
7.110
6.950
7.070
224,203
-0.08(-1.12%)
Sep 22, 2023
7.430
7.430
7.060
7.150
149,232
+0.10(+1.42%)
Sep 21, 2023
7.410
7.500
7.050
7.050
155,217
-0.38(-5.11%)
Sep 20, 2023
7.100
7.540
6.945
7.430
290,835
+0.27(+3.77%)
Sep 19, 2023
7.500
7.670
7.130
7.160
410,060
-0.22(-2.98%)
Sep 18, 2023
7.100
7.590
7.070
7.380
375,887
+0.31(+4.38%)
Sep 15, 2023
7.110
7.200
6.800
7.070
456,575
-0.11(-1.53%)
Sep 14, 2023
6.990
7.250
6.950
7.180
485,199
+0.33(+4.82%)
Sep 13, 2023
6.720
6.938
6.720
6.850
124,723
+0.13(+1.93%)
Sep 12, 2023
6.400
6.970
6.400
6.720
389,929
+0.38(+5.99%)
Sep 11, 2023
6.600
6.600
6.290
6.340
101,143
-0.19(-2.91%)
Sep 08, 2023
6.250
6.689
6.250
6.530
142,007
+0.22(+3.49%)
Sep 07, 2023
6.550
6.720
6.270
6.310
162,793
-0.32(-4.83%)
Sep 06, 2023
6.600
6.950
6.430
6.630
444,151
-0.02(-0.30%)
Sep 05, 2023
6.900
6.950
6.390
6.650
391,707
+0.00(+0.00%)
Sep 01, 2023
6.220
6.668
6.180
6.650
238,918
+0.48(+7.78%)
Aug 31, 2023
6.100
6.220
5.930
6.170
205,992
+0.12(+1.98%)
Aug 30, 2023
5.930
6.150
5.915
6.050
140,826
+0.15(+2.54%)
Aug 29, 2023
5.800
6.010
5.780
5.900
190,884
+0.10(+1.72%)
Aug 28, 2023
6.060
6.060
5.770
5.800
137,300
-0.09(-1.53%)
Aug 25, 2023
5.900
6.110
5.850
5.890
106,962
+0.04(+0.68%)
Aug 24, 2023
5.790
6.490
5.690
5.850
229,578
-0.02(-0.34%)
Aug 23, 2023
5.910
5.930
5.721
5.870
200,109
-0.08(-1.34%)
Aug 22, 2023
6.100
6.157
5.930
5.950
114,343
-0.22(-3.57%)
Aug 21, 2023
6.700
6.920
6.070
6.170
252,431
-0.53(-7.91%)
Aug 18, 2023
6.680
7.080
6.650
6.700
160,275
+0.02(+0.30%)
Aug 17, 2023
6.500
6.830
6.500
6.680
109,708
+0.31(+4.87%)
Aug 16, 2023
6.500
6.609
6.340
6.370
104,532
-0.12(-1.85%)
Aug 15, 2023
6.630
6.850
6.389
6.490
163,148
-0.23(-3.42%)
Aug 14, 2023
7.000
7.030
6.610
6.720
194,337
-0.38(-5.35%)
Aug 11, 2023
6.730
7.190
6.730
7.100
210,477
+0.29(+4.26%)
Aug 10, 2023
6.940
7.089
6.770
6.810
125,282
-0.11(-1.59%)
Aug 09, 2023
7.490
7.490
6.800
6.920
471,990
+0.09(+1.32%)
Aug 08, 2023
6.500
6.950
6.260
6.830
442,597
-0.07(-1.01%)
Aug 07, 2023
7.330
7.345
6.770
6.900
400,734
-0.45(-6.12%)
Aug 04, 2023
7.640
7.770
7.100
7.350
315,274
-0.37(-4.79%)
Aug 03, 2023
7.270
8.130
7.270
7.720
474,564
+0.39(+5.32%)
Aug 02, 2023
8.100
8.100
6.720
7.330
816,984
-0.76(-9.39%)
Aug 01, 2023
7.120
8.170
7.100
8.090
851,144
+0.99(+13.94%)
Jul 31, 2023
6.460
7.200
6.400
7.100
563,953
+0.85(+13.60%)
Jul 28, 2023
6.240
6.450
6.050
6.250
225,060
+0.13(+2.12%)
Jul 27, 2023
6.050
6.430
5.904
6.120
411,669
+0.17(+2.86%)
Jul 26, 2023
5.820
6.150
5.740
5.950
213,290
+0.10(+1.71%)
Jul 25, 2023
5.750
6.020
5.360
5.850
549,744
+0.10(+1.74%)
Jul 24, 2023
5.500
5.750
5.350
5.750
295,133
+0.33(+6.09%)
Jul 21, 2023
5.300
5.450
5.180
5.420
187,029
+0.18(+3.44%)
Jul 20, 2023
5.390
5.390
5.187
5.240
99,873
-0.02(-0.38%)
Jul 19, 2023
5.250
5.450
5.220
5.260
101,973
+0.00(+0.00%)
Jul 18, 2023
5.170
5.440
5.160
5.260
124,019
+0.05(+0.96%)
Jul 17, 2023
5.100
5.317
4.980
5.210
151,399
+0.12(+2.36%)
Jul 14, 2023
5.650
5.650
5.020
5.090
515,484
-0.58(-10.23%)
Jul 13, 2023
5.510
5.750
5.391
5.670
215,293
+0.22(+4.04%)
Jul 12, 2023
5.600
5.650
5.250
5.450
265,164
-0.04(-0.73%)
Jul 11, 2023
5.320
5.580
5.293
5.490
232,614
+0.25(+4.77%)
Jul 10, 2023
5.070
5.550
5.040
5.240
435,966
+0.21(+4.17%)
Jul 07, 2023
4.630
5.150
4.630
5.030
383,427
+0.31(+6.57%)
Jul 06, 2023
4.790
4.833
4.520
4.720
331,071
-0.09(-1.87%)
Jul 05, 2023
4.730
4.980
4.700
4.810
244,683
+0.17(+3.66%)
Jul 03, 2023
4.730
4.820
4.560
4.640
271,106
+0.08(+1.75%)
Jun 30, 2023
4.810
4.815
4.521
4.560
423,582
-0.24(-5.00%)
Jun 29, 2023
4.960
5.060
4.760
4.800
225,703
-0.14(-2.83%)
Jun 28, 2023
5.050
5.110
4.920
4.940
214,290
-0.18(-3.52%)
Jun 27, 2023
5.190
5.310
5.070
5.120
113,518
-0.10(-1.92%)
Jun 26, 2023
5.200
5.320
5.120
5.220
97,253
+0.06(+1.16%)
Jun 23, 2023
5.360
5.360
5.135
5.160
147,913
-0.17(-3.19%)
Jun 22, 2023
5.520
5.520
5.290
5.330
141,247
-0.18(-3.27%)
Jun 21, 2023
5.600
5.790
5.460
5.510
135,233
-0.05(-0.90%)
Jun 20, 2023
5.910
5.910
5.410
5.560
334,993
-0.34(-5.76%)
Jun 16, 2023
5.530
6.160
5.450
5.900
429,608
+0.35(+6.31%)
Jun 15, 2023
5.280
5.640
5.280
5.550
142,618
+0.25(+4.72%)
Jun 14, 2023
5.440
5.440
5.200
5.300
113,319
-0.05(-0.93%)
Jun 13, 2023
5.110
5.400
5.110
5.350
168,883
+0.28(+5.52%)
Jun 12, 2023
5.170
5.200
5.010
5.070
159,828
-0.15(-2.87%)
Jun 09, 2023
5.350
5.370
5.125
5.220
118,236
-0.12(-2.25%)
Jun 08, 2023
5.450
5.450
5.150
5.340
150,495
+0.01(+0.19%)
Jun 07, 2023
5.290
5.470
5.290
5.330
120,566
+0.03(+0.57%)
Jun 06, 2023
5.380
5.453
5.030
5.300
181,948
-0.06(-1.12%)
Jun 05, 2023
5.670
5.760
5.360
5.360
195,309
-0.18(-3.25%)
Jun 02, 2023
5.220
5.600
5.220
5.540
290,120
+0.42(+8.20%)
Jun 01, 2023
4.830
5.170
4.830
5.120
151,308
+0.30(+6.22%)
May 31, 2023
4.960
4.960
4.760
4.820
240,601
-0.22(-4.37%)
May 30, 2023
5.120
5.120
4.840
5.040
183,546
-0.09(-1.75%)
May 26, 2023
5.170
5.190
5.030
5.130
83,994
+0.08(+1.58%)
May 25, 2023
5.270
5.270
4.943
5.050
229,613
-0.30(-5.61%)
May 24, 2023
5.480
5.565
5.300
5.350
171,836
-0.03(-0.56%)
May 23, 2023
4.950
5.435
4.880
5.380
250,211
+0.51(+10.47%)
May 22, 2023
5.030
5.090
4.820
4.870
235,742
-0.14(-2.79%)
May 19, 2023
5.130
5.168
4.930
5.010
129,513
+0.02(+0.40%)
May 18, 2023
5.320
5.320
4.850
4.990
356,029
-0.25(-4.77%)
May 17, 2023
5.120
5.240
5.040
5.240
426,911
+0.12(+2.34%)
May 16, 2023
5.000
5.240
4.850
5.120
547,150
+0.10(+1.99%)
May 15, 2023
4.810
5.020
4.800
5.020
194,126
+0.22(+4.58%)
May 12, 2023
4.890
5.070
4.770
4.800
242,719
-0.08(-1.64%)
May 11, 2023
5.200
5.200
4.740
4.880
376,742
-0.24(-4.69%)
May 10, 2023
5.510
5.670
5.100
5.120
321,352
-0.39(-7.08%)
May 09, 2023
5.850
5.850
5.500
5.510
232,249
-0.29(-5.00%)
May 08, 2023
5.900
5.940
5.760
5.800
249,606
+0.04(+0.69%)
May 05, 2023
5.720
5.940
5.710
5.760
187,312
+0.12(+2.13%)
May 04, 2023
5.960
6.085
5.620
5.640
266,980
-0.36(-6.00%)
May 03, 2023
6.230
6.260
5.990
6.000
227,932
-0.27(-4.31%)
May 02, 2023
6.790
6.790
6.200
6.270
238,158
-0.47(-6.97%)
May 01, 2023
6.940
7.080
6.610
6.740
177,893
-0.21(-3.02%)
Apr 28, 2023
6.620
7.000
6.600
6.950
193,901
+0.28(+4.20%)
Apr 27, 2023
6.890
7.090
6.645
6.670
180,945
-0.24(-3.47%)
Apr 26, 2023
7.130
7.190
6.850
6.910
199,700
-0.11(-1.57%)
Apr 25, 2023
7.260
7.327
7.000
7.020
120,228
-0.40(-5.39%)
Apr 24, 2023
7.220
7.550
7.220
7.420
134,179
+0.08(+1.09%)
Apr 21, 2023
7.330
7.380
7.150
7.340
110,409
+0.03(+0.41%)
Apr 20, 2023
7.250
7.340
7.160
7.310
229,735
+0.00(+0.00%)
Apr 19, 2023
7.500
7.576
7.260
7.310
160,004
-0.22(-2.92%)
Apr 18, 2023
7.720
7.720
7.400
7.530
184,977
-0.24(-3.09%)
Apr 17, 2023
7.690
7.970
7.511
7.770
203,528
-0.13(-1.65%)
Apr 14, 2023
7.820
8.110
7.750
7.900
120,324
+0.03(+0.38%)
Apr 13, 2023
7.690
8.130
7.570
7.870
225,916
+0.16(+2.08%)
Apr 12, 2023
7.350
8.000
7.280
7.710
322,881
+0.31(+4.19%)
Apr 11, 2023
6.510
7.480
6.478
7.400
707,393
+1.00(+15.62%)
Apr 10, 2023
7.650
7.840
6.020
6.400
1,707,516
-1.93(-23.17%)
Apr 06, 2023
8.720
8.790
8.290
8.330
331,195
-0.41(-4.69%)
Apr 05, 2023
8.900
8.915
8.480
8.740
346,639
-0.08(-0.91%)
Apr 04, 2023
9.470
9.500
8.730
8.820
586,353
-0.17(-1.89%)
Apr 03, 2023
8.280
9.528
8.150
8.990
1,119,656
+1.35(+17.67%)
Mar 31, 2023
7.965
8.000
7.420
7.640
549,900
-0.26(-3.29%)
Mar 30, 2023
8.610
8.678
7.892
7.900
624,123
-0.69(-8.03%)
Mar 29, 2023
8.850
9.040
8.405
8.590
310,778
-0.22(-2.50%)
Mar 28, 2023
8.950
9.230
8.800
8.810
242,133
-0.03(-0.34%)
Mar 27, 2023
9.000
9.020
8.640
8.840
190,913
-0.03(-0.34%)
Mar 24, 2023
8.650
8.890
8.540
8.870
186,682
+0.26(+3.02%)
Mar 23, 2023
8.570
8.903
8.540
8.610
146,488
+0.03(+0.35%)
Mar 22, 2023
8.860
9.000
8.510
8.580
215,643
-0.13(-1.49%)
Mar 21, 2023
8.350
8.750
8.350
8.710
245,714
+0.54(+6.61%)
Mar 20, 2023
8.160
8.470
8.140
8.170
213,885
+0.07(+0.86%)
Mar 17, 2023
8.560
8.650
8.080
8.100
231,431
-0.36(-4.26%)
Mar 16, 2023
8.100
8.540
8.040
8.460
235,935
+0.38(+4.70%)
Mar 15, 2023
8.280
8.450
7.565
8.080
691,101
-0.69(-7.87%)
Mar 14, 2023
9.500
9.650
8.580
8.770
410,817
-0.57(-6.10%)
Mar 13, 2023
9.600
10.00
9.260
9.340
386,570
-0.49(-4.98%)
Mar 10, 2023
10.21
10.30
9.730
9.830
225,076
-0.35(-3.44%)
Mar 09, 2023
10.29
10.58
10.15
10.18
107,285
-0.23(-2.21%)
Mar 08, 2023
10.50
10.63
10.17
10.41
151,130
-0.10(-0.95%)
Mar 07, 2023
10.89
10.90
10.51
10.51
125,839
-0.32(-2.95%)
Mar 06, 2023
10.65
10.87
10.47
10.83
158,730
+0.08(+0.74%)
Mar 03, 2023
10.48
10.80
10.43
10.75
208,873
+0.16(+1.51%)
Mar 02, 2023
10.45
10.73
10.45
10.59
117,960
+0.04(+0.38%)
Mar 01, 2023
10.50
10.64
10.40
10.55
75,936
+0.25(+2.43%)
Feb 28, 2023
10.47
10.67
10.30
10.30
149,004
+0.00(+0.00%)
Feb 27, 2023
10.47
10.57
10.27
10.30
113,024
-0.20(-1.90%)
Feb 24, 2023
10.36
10.60
10.25
10.50
110,583
-0.06(-0.57%)
Feb 23, 2023
10.49
10.84
10.43
10.56
187,078
+0.30(+2.92%)
Feb 22, 2023
10.30
10.43
10.02
10.26
180,141
-0.12(-1.16%)
Feb 21, 2023
10.60
10.78
10.30
10.38
261,622
-0.17(-1.61%)
Feb 17, 2023
10.85
10.85
10.44
10.55
346,115
-0.40(-3.65%)
Feb 16, 2023
11.20
11.33
10.91
10.95
220,777
-0.29(-2.58%)
Feb 15, 2023
11.47
11.47
11.20
11.24
221,213
-0.48(-4.10%)
Feb 14, 2023
11.30
11.92
11.20
11.72
264,319
+0.38(+3.35%)
Feb 13, 2023
11.59
11.59
11.18
11.34
192,569
-0.20(-1.73%)
Feb 10, 2023
11.38
11.69
11.30
11.54
316,913
+0.47(+4.25%)
Feb 09, 2023
11.57
11.57
11.04
11.07
227,676
-0.31(-2.72%)
Feb 08, 2023
12.21
12.21
11.19
11.38
324,460
-0.52(-4.37%)
Feb 07, 2023
11.49
12.01
11.38
11.90
254,005
+0.63(+5.59%)
Feb 06, 2023
11.40
11.40
11.02
11.27
138,576
-0.05(-0.44%)
Feb 03, 2023
11.56
12.01
11.25
11.32
361,575
-0.24(-2.08%)
Feb 02, 2023
12.05
12.19
11.30
11.56
495,583
-0.63(-5.17%)
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.