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 28, 2017
5.266
5.400
5.249
5.323
81,997
+0.18(+3.41%)
Apr 27, 2017
5.485
5.490
5.122
5.148
53,983
-0.38(-6.90%)
Apr 26, 2017
5.510
5.575
5.500
5.529
27,354
-0.02(-0.32%)
Apr 25, 2017
5.438
5.547
5.395
5.547
35,707
+0.13(+2.45%)
Apr 24, 2017
5.449
5.449
5.400
5.414
24,371
+0.07(+1.38%)
Apr 21, 2017
5.296
5.370
5.296
5.340
16,197
-0.03(-0.60%)
Apr 20, 2017
5.342
5.404
5.312
5.372
23,267
+0.13(+2.42%)
Apr 19, 2017
5.345
5.403
5.230
5.245
80,671
-0.06(-1.12%)
Apr 18, 2017
5.473
5.480
5.210
5.305
184,580
-0.28(-5.02%)
Apr 17, 2017
5.520
5.622
5.520
5.585
17,000
+0.08(+1.36%)
Apr 13, 2017
5.603
5.610
5.510
5.510
21,682
-0.02(-0.43%)
Apr 12, 2017
5.680
5.680
5.500
5.534
35,261
-0.17(-2.91%)
Apr 11, 2017
5.685
5.739
5.635
5.700
13,437
-0.02(-0.35%)
Apr 10, 2017
5.639
5.736
5.628
5.720
9,892
+0.09(+1.60%)
Apr 07, 2017
5.617
5.650
5.611
5.630
4,567
+0.00(+0.01%)
Apr 06, 2017
5.735
5.735
5.615
5.630
7,763
-0.04(-0.69%)
Apr 05, 2017
5.779
5.808
5.650
5.668
71,283
+0.05(+0.86%)
Apr 04, 2017
5.560
5.640
5.545
5.620
17,574
+0.09(+1.61%)
Apr 03, 2017
5.650
5.690
5.400
5.531
38,285
-0.12(-2.11%)
Mar 31, 2017
5.634
5.730
5.617
5.650
5,786
-0.07(-1.24%)
Mar 30, 2017
5.681
5.744
5.649
5.721
34,218
+0.07(+1.25%)
Mar 29, 2017
5.518
5.723
5.510
5.650
9,374
+0.11(+1.99%)
Mar 28, 2017
5.580
5.587
5.520
5.540
9,290
-0.02(-0.33%)
Mar 27, 2017
5.331
5.610
5.322
5.558
16,061
+0.01(+0.15%)
Mar 24, 2017
5.693
5.693
5.520
5.550
28,305
-0.15(-2.62%)
Mar 23, 2017
5.716
5.768
5.680
5.699
7,685
-0.10(-1.79%)
Mar 22, 2017
5.730
5.803
5.671
5.803
13,343
+0.09(+1.63%)
Mar 21, 2017
5.976
6.040
5.710
5.710
38,588
-0.34(-5.69%)
Mar 20, 2017
5.922
6.055
5.898
6.055
25,699
+0.14(+2.45%)
Mar 17, 2017
5.913
6.033
5.910
5.910
4,316
-0.02(-0.34%)
Mar 16, 2017
6.006
6.006
5.930
5.930
22,171
+0.04(+0.64%)
Mar 15, 2017
5.636
5.892
5.632
5.892
28,991
+0.35(+6.35%)
Mar 14, 2017
5.505
5.596
5.400
5.540
67,527
-0.19(-3.40%)
Mar 13, 2017
5.726
5.810
5.726
5.735
48,228
+0.09(+1.53%)
Mar 10, 2017
5.646
5.649
5.523
5.649
17,132
+0.11(+1.91%)
Mar 09, 2017
5.630
5.630
5.465
5.543
37,147
-0.13(-2.22%)
Mar 08, 2017
5.762
5.773
5.669
5.669
14,706
-0.17(-2.93%)
Mar 07, 2017
6.065
6.065
5.790
5.840
28,437
-0.25(-4.11%)
Mar 06, 2017
6.138
6.138
6.040
6.090
29,742
-0.21(-3.33%)
Mar 03, 2017
6.098
6.300
6.098
6.300
15,480
+0.25(+4.13%)
Mar 02, 2017
6.319
6.319
6.048
6.050
12,564
-0.35(-5.47%)
Mar 01, 2017
6.256
6.450
6.256
6.400
37,966
+0.40(+6.63%)
Feb 28, 2017
6.069
6.135
5.990
6.002
30,578
-0.07(-1.16%)
Feb 27, 2017
6.199
6.199
6.072
6.072
10,030
-0.13(-2.13%)
Feb 24, 2017
6.165
6.279
6.048
6.205
74,744
+0.01(+0.24%)
Feb 23, 2017
6.536
6.553
6.190
6.190
9,266
-0.20(-3.09%)
Feb 22, 2017
6.480
6.480
6.350
6.387
18,812
-0.15(-2.26%)
Feb 21, 2017
6.485
6.535
6.434
6.535
19,336
+0.17(+2.75%)
Feb 17, 2017
6.360
6.360
6.360
0
-0.10(-1.50%)
Feb 16, 2017
6.610
6.640
6.457
6.457
9,026
-0.13(-1.91%)
Feb 15, 2017
6.787
6.790
6.576
6.583
18,847
-0.22(-3.19%)
Feb 14, 2017
6.690
6.800
6.605
6.800
33,265
+0.11(+1.70%)
Feb 13, 2017
6.743
6.770
6.650
6.686
46,565
+0.12(+1.77%)
Feb 10, 2017
6.350
6.600
6.350
6.570
60,480
+0.38(+6.14%)
Feb 09, 2017
6.285
6.293
6.150
6.190
9,280
-0.10(-1.59%)
Feb 08, 2017
6.080
6.355
6.080
6.290
47,617
+0.29(+4.83%)
Feb 07, 2017
5.967
6.050
5.961
6.000
17,361
+0.03(+0.57%)
Feb 06, 2017
5.953
6.002
5.953
5.966
6,249
-0.03(-0.57%)
Feb 03, 2017
5.979
6.035
5.979
6.000
13,976
-0.01(-0.16%)
Feb 02, 2017
6.179
6.179
5.999
6.010
18,799
-0.14(-2.28%)
Feb 01, 2017
6.140
6.157
6.070
6.150
90,168
+0.02(+0.37%)
Jan 31, 2017
6.080
6.150
6.030
6.127
21,163
+0.10(+1.66%)
Jan 30, 2017
5.980
6.080
5.875
6.027
18,315
-0.03(-0.52%)
Jan 27, 2017
6.040
6.058
6.000
6.058
45,603
+0.05(+0.76%)
Jan 26, 2017
6.080
6.080
5.811
6.013
20,173
-0.18(-2.87%)
Jan 25, 2017
5.840
6.209
5.840
6.190
118,326
+0.35(+6.03%)
Jan 24, 2017
5.780
5.880
5.780
5.838
27,301
+0.18(+3.14%)
Jan 23, 2017
5.728
5.728
5.610
5.660
23,642
-0.05(-0.83%)
Jan 20, 2017
5.700
5.790
5.679
5.707
9,430
-0.00(-0.05%)
Jan 19, 2017
5.649
5.716
5.649
5.710
10,217
+0.20(+3.59%)
Jan 18, 2017
5.617
5.739
5.492
5.512
45,719
-0.19(-3.28%)
Jan 17, 2017
5.764
5.890
5.590
5.699
17,783
-0.60(-9.56%)
Jan 13, 2017
6.301
6.301
6.301
0
+0.34(+5.71%)
Jan 12, 2017
6.030
6.050
5.951
5.961
96,274
+0.05(+0.78%)
Jan 11, 2017
5.927
5.945
5.840
5.915
45,899
+0.04(+0.60%)
Jan 10, 2017
5.559
5.890
5.480
5.880
176,810
+0.49(+9.09%)
Jan 09, 2017
5.345
5.410
5.345
5.390
6,634
+0.02(+0.37%)
Jan 06, 2017
5.364
5.370
5.321
5.370
4,389
-0.07(-1.29%)
Jan 05, 2017
5.206
5.440
5.206
5.440
24,601
+0.30(+5.79%)
Jan 04, 2017
5.070
5.160
5.050
5.142
14,225
+0.20(+4.09%)
Jan 03, 2017
4.780
4.940
4.780
4.940
12,060
+0.13(+2.66%)
Dec 30, 2016
4.812
4.812
4.812
0
-0.04(-0.78%)
Dec 29, 2016
4.860
4.860
4.826
4.850
2,874
+0.00(+0.00%)
Dec 28, 2016
4.915
4.915
4.830
4.850
18,872
+0.06(+1.25%)
Dec 27, 2016
4.700
4.792
4.700
4.790
3,350
-0.02(-0.44%)
Dec 23, 2016
4.811
4.811
4.811
0
-0.01(-0.12%)
Dec 22, 2016
4.930
4.931
4.810
4.817
57,511
-0.18(-3.66%)
Dec 21, 2016
5.020
5.020
5.000
5.000
5,553
-0.01(-0.14%)
Dec 20, 2016
4.760
5.007
4.760
5.007
72,657
+0.30(+6.30%)
Dec 19, 2016
5.000
5.000
4.701
4.710
45,491
-0.40(-7.83%)
Dec 16, 2016
5.110
5.180
5.070
5.110
16,376
+0.07(+1.39%)
Dec 15, 2016
5.001
5.050
4.992
5.040
20,867
-0.10(-1.91%)
Dec 14, 2016
5.185
5.220
5.138
5.138
7,963
-0.05(-0.99%)
Dec 13, 2016
5.220
5.251
5.090
5.190
31,314
-0.02(-0.38%)
Dec 12, 2016
5.367
5.367
5.210
5.210
14,335
-0.17(-3.15%)
Dec 09, 2016
5.350
5.393
5.313
5.380
9,721
+0.06(+1.12%)
Dec 08, 2016
5.376
5.376
5.313
5.320
18,156
+0.05(+0.93%)
Dec 07, 2016
5.362
5.370
5.250
5.271
29,189
-0.06(-1.15%)
Dec 06, 2016
5.253
5.350
5.253
5.332
22,440
+0.01(+0.23%)
Dec 05, 2016
5.190
5.340
5.190
5.320
97,737
+0.17(+3.26%)
Dec 02, 2016
5.060
5.167
5.060
5.152
20,071
-0.01(-0.18%)
Dec 01, 2016
5.090
5.198
5.090
5.161
17,526
+0.26(+5.33%)
Nov 30, 2016
4.921
4.940
4.877
4.900
36,791
-0.02(-0.41%)
Nov 29, 2016
4.990
5.025
4.892
4.920
10,626
-0.26(-5.02%)
Nov 28, 2016
5.152
5.240
5.152
5.180
13,981
+0.08(+1.52%)
Nov 25, 2016
5.162
5.162
5.102
5.102
2,988
-0.08(-1.45%)
Nov 23, 2016
5.178
5.178
5.178
0
+0.14(+2.73%)
Nov 22, 2016
4.750
5.070
4.750
5.040
80,423
+0.34(+7.16%)
Nov 21, 2016
4.750
4.768
4.680
4.703
53,813
+0.08(+1.80%)
Nov 18, 2016
4.700
4.700
4.620
4.620
7,710
-0.08(-1.70%)
Nov 17, 2016
4.741
4.750
4.700
4.700
12,750
-0.00(-0.00%)
Nov 16, 2016
4.720
4.720
4.630
4.700
94,045
-0.02(-0.42%)
Nov 15, 2016
4.580
4.750
4.540
4.720
87,715
+0.05(+1.05%)
Nov 14, 2016
4.530
4.680
4.530
4.671
15,608
+0.15(+3.34%)
Nov 11, 2016
4.727
4.759
4.470
4.520
123,375
-0.26(-5.49%)
Nov 10, 2016
4.611
4.852
4.520
4.782
110,019
+0.23(+5.11%)
Nov 09, 2016
4.396
4.550
4.330
4.550
41,122
+0.24(+5.57%)
Nov 08, 2016
4.200
4.310
4.110
4.310
48,721
+0.18(+4.24%)
Nov 07, 2016
3.927
4.150
3.920
4.135
79,750
+0.24(+6.29%)
Nov 04, 2016
3.920
3.954
3.881
3.890
24,991
-0.08(-2.00%)
Nov 03, 2016
3.929
3.970
3.929
3.969
2,530
+0.06(+1.52%)
Nov 02, 2016
3.950
3.980
3.910
3.910
8,425
-0.10(-2.49%)
Nov 01, 2016
3.962
4.010
3.962
4.010
9,604
+0.08(+2.04%)
Oct 31, 2016
4.004
4.004
3.920
3.930
12,599
-0.09(-2.19%)
Oct 28, 2016
4.027
4.027
3.980
4.018
12,715
+0.08(+2.00%)
Oct 27, 2016
3.881
3.950
3.831
3.939
5,385
+0.05(+1.32%)
Oct 26, 2016
3.950
3.950
3.888
3.888
5,270
-0.06(-1.58%)
Oct 25, 2016
3.850
3.950
3.850
3.950
21,598
+0.17(+4.45%)
Oct 24, 2016
3.880
3.880
3.782
3.782
7,420
-0.11(-2.78%)
Oct 21, 2016
3.771
3.930
3.771
3.890
22,814
+0.06(+1.57%)
Oct 20, 2016
3.841
3.862
3.830
3.830
6,652
-0.08(-2.05%)
Oct 19, 2016
3.990
3.990
3.910
3.910
103,186
-0.15(-3.69%)
Oct 18, 2016
3.952
4.060
3.952
4.060
4,010
+0.13(+3.44%)
Oct 17, 2016
3.859
3.926
3.859
3.925
10,302
+0.11(+2.86%)
Oct 14, 2016
3.815
3.840
3.815
3.816
16,200
-0.07(-1.88%)
Oct 13, 2016
3.799
3.889
3.746
3.889
19,636
-0.05(-1.30%)
Oct 11, 2016
3.940
3.940
3.940
0
+0.04(+1.03%)
Oct 10, 2016
3.924
3.924
3.900
3.900
421
-0.06(-1.64%)
Oct 07, 2016
3.876
3.965
3.876
3.965
13,100
+0.12(+3.12%)
Oct 06, 2016
3.844
3.856
3.810
3.845
6,775
-0.04(-1.05%)
Oct 05, 2016
3.840
3.887
3.840
3.886
1,125
+0.06(+1.46%)
Oct 04, 2016
3.930
3.931
3.830
3.830
4,445
-0.10(-2.57%)
Oct 03, 2016
3.963
3.963
3.900
3.931
3,320
-0.05(-1.23%)
Sep 30, 2016
4.001
4.001
3.943
3.980
8,107
-0.01(-0.20%)
Sep 29, 2016
4.013
4.020
3.988
3.988
1,600
-0.02(-0.49%)
Sep 28, 2016
3.960
4.010
3.902
4.008
4,491
+0.13(+3.29%)
Sep 27, 2016
3.879
3.940
3.879
3.880
971
-0.01(-0.14%)
Sep 26, 2016
3.993
4.000
3.885
3.885
11,698
-0.06(-1.61%)
Sep 23, 2016
4.103
4.103
3.949
3.949
26,457
-0.19(-4.61%)
Sep 22, 2016
4.060
4.177
4.060
4.140
21,312
+0.20(+5.01%)
Sep 21, 2016
3.849
3.946
3.849
3.943
6,115
+0.11(+2.94%)
Sep 20, 2016
3.832
3.832
3.807
3.830
4,311
-0.01(-0.24%)
Sep 19, 2016
3.820
3.874
3.820
3.839
38,100
+0.07(+1.84%)
Sep 16, 2016
3.716
3.770
3.716
3.770
827
-0.01(-0.26%)
Sep 15, 2016
3.822
3.822
3.774
3.780
9,048
-0.00(-0.10%)
Sep 14, 2016
3.750
3.784
3.750
3.784
1,150
+0.03(+0.90%)
Sep 13, 2016
3.890
3.890
3.720
3.750
14,137
-0.21(-5.40%)
Sep 12, 2016
3.816
3.964
3.816
3.964
7,600
+0.06(+1.56%)
Sep 09, 2016
4.020
4.020
3.870
3.903
19,141
-0.14(-3.56%)
Sep 08, 2016
4.109
4.109
4.011
4.047
6,056
-0.08(-1.94%)
Sep 07, 2016
4.160
4.172
4.120
4.127
77,982
-0.02(-0.42%)
Sep 06, 2016
4.040
4.150
4.040
4.145
13,490
+0.16(+4.05%)
Sep 02, 2016
3.983
3.983
3.983
0
+0.07(+1.87%)
Sep 01, 2016
3.780
3.910
3.780
3.910
9,052
+0.15(+3.91%)
Aug 31, 2016
3.745
3.790
3.730
3.763
17,157
-0.07(-1.75%)
Aug 30, 2016
3.864
3.890
3.800
3.830
5,273
-0.10(-2.55%)
Aug 29, 2016
3.880
3.970
3.880
3.930
23,815
+0.06(+1.55%)
Aug 26, 2016
3.968
4.050
3.870
3.870
5,355
-0.04(-1.00%)
Aug 25, 2016
3.915
3.917
3.909
3.909
2,751
-0.03(-0.83%)
Aug 24, 2016
4.170
4.170
3.911
3.942
62,180
-0.30(-7.03%)
Aug 23, 2016
4.237
4.257
4.237
4.240
15,642
+0.04(+0.93%)
Aug 22, 2016
4.146
4.201
4.131
4.201
2,378
-0.03(-0.69%)
Aug 19, 2016
4.280
4.299
4.230
4.230
8,593
-0.14(-3.13%)
Aug 18, 2016
4.311
4.367
4.311
4.367
59,860
+0.12(+2.72%)
Aug 17, 2016
4.330
4.330
4.250
4.251
8,164
-0.13(-3.05%)
Aug 16, 2016
4.380
4.416
4.360
4.385
13,545
+0.03(+0.66%)
Aug 15, 2016
4.320
4.360
4.320
4.356
5,332
+0.10(+2.25%)
Aug 12, 2016
4.300
4.300
4.251
4.260
11,475
-0.05(-1.16%)
Aug 11, 2016
4.353
4.357
4.310
4.310
14,623
-0.04(-0.92%)
Aug 10, 2016
4.410
4.449
4.320
4.350
17,527
+0.01(+0.21%)
Aug 09, 2016
4.285
4.358
4.285
4.341
32,611
+0.07(+1.66%)
Aug 08, 2016
4.251
4.349
4.250
4.270
30,773
+0.12(+2.89%)
Aug 05, 2016
4.120
4.160
4.110
4.150
6,333
-0.07(-1.66%)
Aug 04, 2016
4.164
4.220
4.154
4.220
11,323
+0.07(+1.66%)
Aug 03, 2016
4.130
4.170
4.100
4.151
5,600
-0.03(-0.75%)
Aug 02, 2016
4.187
4.200
4.170
4.182
8,749
+0.04(+1.02%)
Aug 01, 2016
4.240
4.250
4.140
4.140
10,400
-0.03(-0.72%)
Jul 29, 2016
4.160
4.240
4.128
4.170
61,024
+0.07(+1.68%)
Jul 28, 2016
4.044
4.165
4.030
4.101
60,389
+0.08(+1.94%)
Jul 27, 2016
4.052
4.090
4.020
4.023
8,387
-0.03(-0.64%)
Jul 26, 2016
3.964
4.049
3.964
4.049
21,522
+0.09(+2.22%)
Jul 25, 2016
4.007
4.007
3.961
3.961
5,370
-0.07(-1.74%)
Jul 22, 2016
4.030
4.050
3.990
4.031
2,592
-0.04(-0.96%)
Jul 21, 2016
4.100
4.100
4.060
4.070
33,498
+0.06(+1.50%)
Jul 20, 2016
3.840
4.096
3.840
4.010
35,715
+0.09(+2.30%)
Jul 19, 2016
3.834
3.920
3.834
3.920
6,135
+0.12(+3.24%)
Jul 18, 2016
3.850
3.860
3.797
3.797
8,002
-0.07(-1.91%)
Jul 15, 2016
3.955
3.999
3.871
3.871
21,243
-0.11(-2.74%)
Jul 14, 2016
3.918
3.987
3.891
3.980
37,636
+0.07(+1.87%)
Jul 13, 2016
3.993
4.001
3.801
3.907
15,900
-0.04(-1.09%)
Jul 12, 2016
3.880
3.999
3.880
3.950
64,298
+0.20(+5.36%)
Jul 11, 2016
3.721
3.769
3.650
3.749
45,228
+0.13(+3.53%)
Jul 08, 2016
3.621
3.647
3.621
3.621
13,270
+0.02(+0.61%)
Jul 07, 2016
3.656
3.690
3.560
3.599
25,083
-0.01(-0.39%)
Jul 05, 2016
3.564
3.613
3.558
3.613
40,909
+0.16(+4.72%)
Jul 01, 2016
3.450
3.450
3.450
0
+0.05(+1.47%)
Jun 30, 2016
3.360
3.416
3.312
3.400
9,483
+0.05(+1.46%)
Jun 29, 2016
3.277
3.410
3.277
3.351
29,427
+0.13(+4.04%)
Jun 28, 2016
3.222
3.230
3.181
3.221
5,310
+0.03(+0.97%)
Jun 27, 2016
3.224
3.235
3.141
3.190
20,830
-0.05(-1.40%)
Jun 24, 2016
3.200
3.271
3.200
3.235
38,856
-0.24(-7.03%)
Jun 23, 2016
3.460
3.500
3.460
3.480
11,340
+0.12(+3.50%)
Jun 22, 2016
3.400
3.400
3.360
3.362
14,240
+0.00(+0.01%)
Jun 21, 2016
3.397
3.398
3.360
3.362
2,630
-0.09(-2.58%)
Jun 20, 2016
3.449
3.451
3.430
3.451
2,794
+0.07(+2.13%)
Jun 17, 2016
3.367
3.384
3.363
3.379
7,009
+0.05(+1.47%)
Jun 16, 2016
3.230
3.330
3.209
3.330
17,091
-0.03(-0.92%)
Jun 15, 2016
3.280
3.396
3.280
3.361
16,790
+0.13(+4.02%)
Jun 14, 2016
3.236
3.236
3.200
3.231
15,471
-0.05(-1.51%)
Jun 13, 2016
3.337
3.370
3.280
3.280
5,450
-0.11(-3.16%)
Jun 10, 2016
3.377
3.389
3.340
3.388
9,002
-0.01(-0.38%)
Jun 09, 2016
3.441
3.441
3.390
3.401
9,300
-0.13(-3.57%)
Jun 08, 2016
3.531
3.566
3.512
3.526
8,612
+0.13(+3.81%)
Jun 07, 2016
3.470
3.476
3.397
3.397
1,850
-0.11(-3.22%)
Jun 06, 2016
3.420
3.550
3.420
3.510
66,092
+0.10(+2.93%)
Jun 03, 2016
3.310
3.410
3.293
3.410
8,132
+0.19(+5.93%)
Jun 02, 2016
3.225
3.225
3.200
3.219
18,299
-0.05(-1.56%)
Jun 01, 2016
3.226
3.280
3.226
3.270
1,600
-0.05(-1.51%)
May 31, 2016
3.270
3.320
3.270
3.320
16,359
-0.05(-1.48%)
May 27, 2016
3.370
3.370
3.370
0
+0.01(+0.30%)
May 26, 2016
3.330
3.360
3.273
3.360
4,959
+0.11(+3.41%)
May 25, 2016
3.181
3.249
3.172
3.249
50,092
+0.14(+4.61%)
May 24, 2016
3.183
3.183
3.106
3.106
7,920
-0.11(-3.36%)
May 23, 2016
3.250
3.250
3.020
3.214
2,925
+0.06(+1.93%)
May 20, 2016
3.131
3.163
3.120
3.153
16,527
+0.09(+3.04%)
May 19, 2016
3.041
3.060
3.030
3.060
7,661
-0.04(-1.15%)
May 18, 2016
3.200
3.210
3.077
3.095
37,250
-0.18(-5.60%)
May 17, 2016
3.210
3.330
3.210
3.279
21,836
+0.01(+0.20%)
May 16, 2016
3.150
3.340
3.150
3.273
69,702
+0.16(+5.23%)
May 13, 2016
3.120
3.129
3.066
3.110
8,455
-0.01(-0.32%)
May 12, 2016
3.135
3.135
3.120
3.120
6,527
-0.09(-2.80%)
May 11, 2016
3.190
3.240
3.180
3.210
136,086
+0.14(+4.48%)
May 10, 2016
3.085
3.085
2.989
3.072
38,919
+0.05(+1.73%)
May 09, 2016
3.256
3.256
3.020
3.020
46,916
-0.28(-8.48%)
May 06, 2016
3.170
3.310
3.170
3.300
22,036
+0.14(+4.43%)
May 05, 2016
3.330
3.330
3.160
3.160
19,469
-0.12(-3.63%)
May 04, 2016
3.369
3.369
3.200
3.279
5,759
-0.11(-3.27%)
May 03, 2016
3.620
3.620
3.390
3.390
32,625
-0.33(-8.87%)
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.