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
Renault S.A.
(OP:
RNLSY
)
10.88
-0.08 (-0.73%)
Streaming Delayed Price
Updated: 3:45 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 28, 2023
7.260
7.390
7.260
7.350
14,099
+0.08(+1.10%)
Apr 27, 2023
7.290
7.290
7.210
7.270
21,295
+0.13(+1.82%)
Apr 26, 2023
7.202
7.230
7.135
7.140
5,434
-0.02(-0.28%)
Apr 25, 2023
7.202
7.240
7.160
7.160
14,094
-0.09(-1.24%)
Apr 24, 2023
7.225
7.255
7.225
7.250
11,937
-0.03(-0.41%)
Apr 21, 2023
7.140
7.290
7.140
7.280
10,693
-0.11(-1.49%)
Apr 20, 2023
7.310
7.440
7.310
7.390
40,361
-0.61(-7.63%)
Apr 19, 2023
7.810
8.020
7.810
8.000
8,012
-0.04(-0.50%)
Apr 18, 2023
8.030
8.050
8.014
8.040
20,677
+0.09(+1.13%)
Apr 17, 2023
7.905
7.970
7.905
7.950
8,855
-0.36(-4.39%)
Apr 14, 2023
8.455
8.455
8.280
8.315
7,265
-0.02(-0.18%)
Apr 13, 2023
8.280
8.340
8.270
8.330
10,357
+0.23(+2.81%)
Apr 12, 2023
8.075
8.155
8.070
8.102
10,523
+0.07(+0.90%)
Apr 11, 2023
8.000
8.050
7.990
8.030
20,863
+0.25(+3.21%)
Apr 10, 2023
7.895
8.060
7.780
7.780
26,841
-0.20(-2.51%)
Apr 06, 2023
7.850
8.050
7.850
7.980
8,159
+0.02(+0.25%)
Apr 05, 2023
7.990
8.000
7.910
7.960
12,381
-0.36(-4.33%)
Apr 04, 2023
8.540
8.552
8.320
8.320
13,946
-0.01(-0.12%)
Apr 03, 2023
8.310
8.340
8.300
8.330
10,415
+0.21(+2.59%)
Mar 31, 2023
8.070
8.130
8.070
8.120
21,723
-0.02(-0.20%)
Mar 30, 2023
8.130
8.170
8.120
8.136
12,806
+0.16(+1.95%)
Mar 29, 2023
7.870
7.987
7.870
7.980
16,081
+0.12(+1.48%)
Mar 28, 2023
7.830
7.899
7.830
7.864
12,216
+0.01(+0.18%)
Mar 27, 2023
7.854
7.940
7.780
7.850
40,288
+0.23(+3.02%)
Mar 24, 2023
7.530
7.630
7.490
7.620
13,267
-0.21(-2.68%)
Mar 23, 2023
7.965
8.030
7.790
7.830
32,865
-0.06(-0.76%)
Mar 22, 2023
7.972
8.040
7.890
7.890
19,204
-0.01(-0.13%)
Mar 21, 2023
7.910
7.910
7.835
7.900
5,950
+0.34(+4.50%)
Mar 20, 2023
7.510
7.620
7.510
7.560
18,263
+0.07(+0.93%)
Mar 17, 2023
7.560
7.560
7.450
7.490
20,404
-0.42(-5.30%)
Mar 16, 2023
7.750
7.910
7.750
7.910
13,495
+0.12(+1.53%)
Mar 15, 2023
7.550
7.810
7.550
7.790
32,025
-0.50(-6.03%)
Mar 14, 2023
8.264
8.380
8.242
8.290
17,154
+0.03(+0.36%)
Mar 13, 2023
8.190
8.360
8.190
8.260
19,055
-0.22(-2.59%)
Mar 10, 2023
8.560
8.640
8.452
8.480
32,945
-0.09(-1.05%)
Mar 09, 2023
8.660
8.700
8.550
8.570
11,413
-0.33(-3.71%)
Mar 08, 2023
8.930
8.940
8.860
8.900
7,341
+0.05(+0.56%)
Mar 07, 2023
9.050
9.070
8.835
8.850
114,064
-0.14(-1.56%)
Mar 06, 2023
9.055
9.060
8.980
8.990
16,566
-0.18(-1.96%)
Mar 03, 2023
9.140
9.208
9.105
9.170
42,523
+0.17(+1.89%)
Mar 02, 2023
8.910
9.000
8.895
9.000
3,473
+0.10(+1.12%)
Mar 01, 2023
8.995
8.995
8.884
8.900
49,701
-0.01(-0.11%)
Feb 28, 2023
9.030
9.030
8.910
8.910
9,410
+0.10(+1.14%)
Feb 27, 2023
8.820
8.840
8.785
8.810
10,119
+0.27(+3.16%)
Feb 24, 2023
8.490
8.560
8.460
8.540
12,349
-0.22(-2.51%)
Feb 23, 2023
8.730
8.790
8.680
8.760
12,005
+0.23(+2.70%)
Feb 22, 2023
8.560
8.610
8.530
8.530
30,918
-0.09(-0.99%)
Feb 21, 2023
8.680
8.680
8.610
8.615
32,415
-0.39(-4.33%)
Feb 17, 2023
8.990
9.020
8.940
9.005
11,392
-0.24(-2.65%)
Feb 16, 2023
9.050
9.360
9.050
9.250
14,374
+0.06(+0.65%)
Feb 15, 2023
9.145
9.240
9.130
9.190
15,855
+0.15(+1.63%)
Feb 14, 2023
9.000
9.070
8.860
9.043
18,524
+0.15(+1.72%)
Feb 13, 2023
8.770
8.890
8.770
8.890
10,298
+0.17(+1.95%)
Feb 10, 2023
8.705
8.720
8.630
8.720
18,997
-0.19(-2.13%)
Feb 09, 2023
8.940
8.965
8.870
8.910
38,260
+0.21(+2.35%)
Feb 08, 2023
8.795
8.795
8.650
8.705
33,675
-0.04(-0.40%)
Feb 07, 2023
8.680
8.760
8.592
8.740
30,216
+0.39(+4.67%)
Feb 06, 2023
8.330
8.370
8.260
8.350
29,957
+0.00(+0.00%)
Feb 03, 2023
8.360
8.452
8.320
8.350
9,039
-0.09(-1.07%)
Feb 02, 2023
8.410
8.542
8.400
8.440
17,356
-0.06(-0.71%)
Feb 01, 2023
8.210
8.520
8.210
8.500
21,418
+0.42(+5.20%)
Jan 31, 2023
7.900
8.080
7.900
8.080
12,081
+0.21(+2.67%)
Jan 30, 2023
7.930
7.960
7.870
7.870
13,174
-0.39(-4.72%)
Jan 27, 2023
8.210
8.280
8.210
8.260
13,472
+0.05(+0.61%)
Jan 26, 2023
8.080
8.230
8.080
8.210
70,873
+0.10(+1.23%)
Jan 25, 2023
8.015
8.120
7.990
8.110
12,826
+0.06(+0.75%)
Jan 24, 2023
8.000
8.090
7.970
8.050
74,192
-0.03(-0.37%)
Jan 23, 2023
7.980
8.120
7.980
8.080
29,129
+0.19(+2.41%)
Jan 20, 2023
7.790
7.920
7.770
7.890
15,913
-0.00(-0.06%)
Jan 19, 2023
7.820
7.900
7.800
7.895
18,677
-0.08(-0.94%)
Jan 18, 2023
8.070
8.070
7.960
7.970
16,700
-0.19(-2.33%)
Jan 17, 2023
8.140
8.220
8.100
8.160
76,004
+0.11(+1.37%)
Jan 13, 2023
7.900
8.050
7.900
8.050
15,187
-0.10(-1.29%)
Jan 12, 2023
7.990
8.160
7.955
8.155
15,671
+0.20(+2.49%)
Jan 11, 2023
7.920
7.985
7.900
7.957
15,553
+0.15(+1.88%)
Jan 10, 2023
7.770
7.810
7.750
7.810
89,161
+0.25(+3.31%)
Jan 09, 2023
7.660
7.660
7.548
7.560
8,845
-0.10(-1.31%)
Jan 06, 2023
7.470
7.670
7.470
7.660
15,650
+0.34(+4.64%)
Jan 05, 2023
7.350
7.370
7.320
7.320
11,975
+0.05(+0.69%)
Jan 04, 2023
7.220
7.358
7.220
7.270
91,352
+0.32(+4.60%)
Jan 03, 2023
7.030
7.040
6.925
6.950
31,646
+0.33(+4.98%)
Dec 30, 2022
6.620
6.650
6.610
6.620
20,639
-0.04(-0.68%)
Dec 29, 2022
6.620
6.705
6.620
6.665
22,149
+0.12(+1.91%)
Dec 28, 2022
6.625
6.630
6.540
6.540
22,323
-0.08(-1.21%)
Dec 27, 2022
6.630
6.678
6.590
6.620
13,778
-0.01(-0.15%)
Dec 23, 2022
6.585
6.660
6.550
6.630
23,314
+0.05(+0.76%)
Dec 22, 2022
6.680
6.680
6.513
6.580
16,167
-0.25(-3.66%)
Dec 21, 2022
6.760
6.840
6.760
6.830
19,675
+0.12(+1.79%)
Dec 20, 2022
6.730
6.780
6.670
6.710
30,476
-0.19(-2.75%)
Dec 19, 2022
6.960
6.990
6.880
6.900
21,812
-0.01(-0.14%)
Dec 16, 2022
6.970
6.980
6.840
6.910
22,971
-0.15(-2.12%)
Dec 15, 2022
7.110
7.110
6.995
7.060
10,914
-0.08(-1.12%)
Dec 14, 2022
7.110
7.170
7.050
7.140
20,915
+0.07(+0.99%)
Dec 13, 2022
7.222
7.222
7.040
7.070
42,458
-0.10(-1.39%)
Dec 12, 2022
7.068
7.170
7.062
7.170
18,755
+0.01(+0.21%)
Dec 09, 2022
7.120
7.210
7.120
7.155
18,315
-0.01(-0.10%)
Dec 08, 2022
7.266
7.266
7.155
7.162
5,395
-0.01(-0.10%)
Dec 07, 2022
7.300
7.310
7.170
7.170
15,844
-0.01(-0.14%)
Dec 06, 2022
7.220
7.310
7.140
7.180
24,301
-0.09(-1.24%)
Dec 05, 2022
7.380
7.380
7.260
7.270
27,417
+0.00(+0.00%)
Dec 02, 2022
7.150
7.270
7.150
7.270
37,376
-0.06(-0.82%)
Dec 01, 2022
7.338
7.380
7.290
7.330
9,728
+0.04(+0.55%)
Nov 30, 2022
7.180
7.290
7.090
7.290
49,906
+0.36(+5.19%)
Nov 29, 2022
6.890
7.080
6.890
6.930
46,398
+0.12(+1.76%)
Nov 28, 2022
6.868
6.920
6.810
6.810
69,447
-0.15(-2.16%)
Nov 25, 2022
6.961
7.000
6.930
6.960
10,838
+0.11(+1.61%)
Nov 23, 2022
6.750
6.870
6.750
6.850
10,899
-0.01(-0.15%)
Nov 22, 2022
6.775
6.860
6.760
6.860
71,554
+0.04(+0.59%)
Nov 21, 2022
6.826
6.830
6.734
6.820
73,824
+0.03(+0.44%)
Nov 18, 2022
6.770
6.820
6.742
6.790
68,434
-0.02(-0.29%)
Nov 17, 2022
6.610
6.820
6.610
6.810
34,527
+0.22(+3.34%)
Nov 16, 2022
6.580
6.620
6.564
6.590
21,612
-0.31(-4.49%)
Nov 15, 2022
6.886
6.919
6.680
6.900
20,116
+0.19(+2.83%)
Nov 14, 2022
6.750
6.800
6.700
6.710
10,927
-0.03(-0.45%)
Nov 11, 2022
6.500
6.750
6.480
6.740
87,690
+0.45(+7.15%)
Nov 10, 2022
6.080
6.300
6.080
6.290
43,918
+0.50(+8.64%)
Nov 09, 2022
5.810
5.895
5.780
5.790
18,792
-0.35(-5.70%)
Nov 08, 2022
6.080
6.140
6.030
6.140
40,784
-0.18(-2.77%)
Nov 07, 2022
6.300
6.340
6.240
6.315
17,795
+0.27(+4.38%)
Nov 04, 2022
6.020
6.105
5.960
6.050
27,101
+0.17(+2.89%)
Nov 03, 2022
5.850
5.900
5.812
5.880
38,188
-0.34(-5.47%)
Nov 02, 2022
6.240
6.275
6.030
6.220
26,252
-0.04(-0.64%)
Nov 01, 2022
6.340
6.340
6.220
6.260
25,702
+0.14(+2.29%)
Oct 31, 2022
6.014
6.140
6.014
6.120
16,667
-0.14(-2.24%)
Oct 28, 2022
6.150
6.260
6.120
6.260
227,973
-0.01(-0.16%)
Oct 27, 2022
6.304
6.360
6.260
6.270
21,902
-0.05(-0.79%)
Oct 26, 2022
6.320
6.370
6.310
6.320
34,587
-0.01(-0.16%)
Oct 25, 2022
6.220
6.330
6.220
6.330
184,538
+0.03(+0.48%)
Oct 24, 2022
6.290
6.330
6.260
6.300
56,315
-0.15(-2.33%)
Oct 21, 2022
6.210
6.490
6.210
6.450
30,403
+0.14(+2.22%)
Oct 20, 2022
6.324
6.440
6.270
6.310
18,286
+0.12(+1.94%)
Oct 19, 2022
6.250
6.260
6.170
6.190
38,437
-0.13(-2.06%)
Oct 18, 2022
6.440
6.450
6.260
6.320
74,435
+0.12(+1.94%)
Oct 17, 2022
6.190
6.240
6.170
6.200
27,504
+0.32(+5.44%)
Oct 14, 2022
5.945
6.060
5.880
5.880
23,420
-0.14(-2.33%)
Oct 13, 2022
5.725
6.070
5.725
6.020
33,474
+0.19(+3.26%)
Oct 12, 2022
5.845
5.910
5.830
5.830
31,127
-0.04(-0.68%)
Oct 11, 2022
5.820
5.980
5.790
5.870
109,710
-0.20(-3.29%)
Oct 10, 2022
6.110
6.170
5.990
6.070
61,295
+0.07(+1.17%)
Oct 07, 2022
5.840
6.030
5.830
6.000
271,412
+0.30(+5.26%)
Oct 06, 2022
5.660
5.740
5.650
5.700
134,395
+0.01(+0.18%)
Oct 05, 2022
5.570
5.750
5.520
5.690
34,777
-0.14(-2.40%)
Oct 04, 2022
5.700
5.830
5.700
5.830
119,416
+0.28(+4.97%)
Oct 03, 2022
5.390
5.570
5.390
5.554
24,648
+0.23(+4.40%)
Sep 30, 2022
5.367
5.435
5.320
5.320
60,916
+0.01(+0.19%)
Sep 29, 2022
5.370
5.370
5.235
5.310
30,477
-0.43(-7.49%)
Sep 28, 2022
5.630
5.750
5.539
5.740
171,065
+0.31(+5.71%)
Sep 27, 2022
5.450
5.520
5.390
5.430
134,273
+0.13(+2.45%)
Sep 26, 2022
5.400
5.410
5.290
5.300
90,589
-0.05(-0.93%)
Sep 23, 2022
5.410
5.490
5.290
5.350
22,246
-0.53(-9.01%)
Sep 22, 2022
5.890
5.890
5.800
5.880
78,421
+0.11(+1.91%)
Sep 21, 2022
5.920
5.960
5.770
5.770
9,555
-0.39(-6.33%)
Sep 20, 2022
6.250
6.250
6.080
6.160
23,494
-0.16(-2.45%)
Sep 19, 2022
6.175
6.330
6.170
6.315
32,472
-0.06(-1.02%)
Sep 16, 2022
6.246
6.380
6.246
6.380
21,772
+0.17(+2.74%)
Sep 15, 2022
6.250
6.270
6.180
6.210
28,474
+0.18(+2.99%)
Sep 14, 2022
5.996
6.085
5.968
6.030
9,025
+0.22(+3.79%)
Sep 13, 2022
6.020
6.020
5.790
5.810
35,809
-0.34(-5.53%)
Sep 12, 2022
6.130
6.170
6.125
6.150
51,232
+0.28(+4.77%)
Sep 09, 2022
5.855
5.880
5.820
5.870
11,044
+0.18(+3.16%)
Sep 08, 2022
5.683
5.710
5.590
5.690
41,663
-0.09(-1.56%)
Sep 07, 2022
5.666
5.780
5.656
5.780
56,089
+0.28(+5.09%)
Sep 06, 2022
5.560
5.580
5.496
5.500
25,238
-0.04(-0.72%)
Sep 02, 2022
5.780
5.835
5.520
5.540
150,214
-0.14(-2.46%)
Sep 01, 2022
5.588
5.680
5.520
5.680
58,704
+0.01(+0.18%)
Aug 31, 2022
5.716
5.760
5.662
5.670
44,531
+0.06(+1.07%)
Aug 30, 2022
5.530
5.770
5.530
5.610
173,499
+0.04(+0.72%)
Aug 29, 2022
5.500
5.580
5.500
5.570
19,861
+0.22(+4.11%)
Aug 26, 2022
5.556
5.559
5.350
5.350
73,488
-0.30(-5.31%)
Aug 25, 2022
5.590
5.650
5.580
5.650
8,513
+0.11(+1.99%)
Aug 24, 2022
5.450
5.560
5.450
5.540
20,795
+0.05(+1.00%)
Aug 23, 2022
5.566
5.566
5.480
5.485
26,037
-0.01(-0.27%)
Aug 22, 2022
5.550
5.580
5.486
5.500
29,430
-0.34(-5.82%)
Aug 19, 2022
5.895
5.895
5.825
5.840
27,085
-0.24(-3.95%)
Aug 18, 2022
6.056
6.105
6.035
6.080
13,476
+0.01(+0.16%)
Aug 17, 2022
6.060
6.120
6.020
6.070
13,552
-0.14(-2.25%)
Aug 16, 2022
6.180
6.240
6.180
6.210
14,603
+0.00(+0.00%)
Aug 15, 2022
6.160
6.220
6.148
6.210
26,681
-0.11(-1.74%)
Aug 12, 2022
6.240
6.320
6.230
6.320
14,179
+0.10(+1.61%)
Aug 11, 2022
6.300
6.300
6.205
6.220
68,037
-0.02(-0.32%)
Aug 10, 2022
6.260
6.320
6.235
6.240
43,666
+0.29(+4.87%)
Aug 09, 2022
6.040
6.040
5.950
5.950
18,042
-0.13(-2.14%)
Aug 08, 2022
6.060
6.130
6.060
6.080
29,994
+0.02(+0.33%)
Aug 05, 2022
6.000
6.060
5.977
6.060
55,519
+0.13(+2.19%)
Aug 04, 2022
5.910
5.940
5.850
5.930
38,343
-0.07(-1.17%)
Aug 03, 2022
5.920
6.010
5.860
6.000
100,156
-0.05(-0.83%)
Aug 02, 2022
6.100
6.100
6.000
6.050
271,391
-0.06(-0.97%)
Aug 01, 2022
6.050
6.125
6.040
6.109
36,122
+0.25(+4.25%)
Jul 29, 2022
5.770
5.860
5.770
5.860
36,907
+0.32(+5.78%)
Jul 28, 2022
5.490
5.590
5.470
5.540
24,276
+0.17(+3.17%)
Jul 27, 2022
5.230
5.390
5.210
5.370
39,940
+0.23(+4.47%)
Jul 26, 2022
5.100
5.166
5.100
5.140
87,154
-0.19(-3.56%)
Jul 25, 2022
5.400
5.410
5.310
5.330
57,881
+0.16(+3.09%)
Jul 22, 2022
5.200
5.260
5.160
5.170
47,831
-0.01(-0.19%)
Jul 21, 2022
5.130
5.190
5.110
5.180
93,939
-0.01(-0.19%)
Jul 20, 2022
5.170
5.250
5.135
5.190
136,173
-0.07(-1.33%)
Jul 19, 2022
5.140
5.270
5.120
5.260
119,411
+0.34(+6.91%)
Jul 18, 2022
4.964
5.010
4.910
4.920
73,906
+0.09(+1.86%)
Jul 15, 2022
4.780
4.850
4.730
4.830
40,477
+0.28(+6.15%)
Jul 14, 2022
4.540
4.550
4.450
4.550
87,644
-0.08(-1.81%)
Jul 13, 2022
4.540
4.674
4.540
4.634
99,838
-0.05(-1.09%)
Jul 12, 2022
4.540
4.750
4.540
4.685
124,787
+0.05(+1.02%)
Jul 11, 2022
4.830
4.830
4.630
4.638
121,906
-0.29(-5.93%)
Jul 08, 2022
4.900
4.960
4.846
4.930
74,315
+0.06(+1.23%)
Jul 07, 2022
4.850
4.870
4.780
4.870
165,918
+0.28(+6.10%)
Jul 06, 2022
4.520
4.620
4.510
4.590
235,000
-0.13(-2.75%)
Jul 05, 2022
4.680
4.720
4.610
4.720
159,815
-0.38(-7.45%)
Jul 01, 2022
4.960
5.100
4.960
5.100
70,245
+0.13(+2.62%)
Jun 30, 2022
4.820
4.970
4.820
4.970
35,469
-0.08(-1.58%)
Jun 29, 2022
5.156
5.160
5.030
5.050
63,057
-0.26(-4.90%)
Jun 28, 2022
5.450
5.494
5.310
5.310
75,496
+0.02(+0.38%)
Jun 27, 2022
5.270
5.310
5.230
5.290
59,555
+0.06(+1.15%)
Jun 24, 2022
5.160
5.230
5.150
5.230
55,446
-0.08(-1.51%)
Jun 23, 2022
5.450
5.450
5.210
5.310
48,156
-0.15(-2.75%)
Jun 22, 2022
5.420
5.590
5.410
5.460
81,682
+0.00(+0.00%)
Jun 21, 2022
5.540
5.560
5.460
5.460
49,154
+0.46(+9.20%)
Jun 17, 2022
4.930
5.040
4.925
5.000
41,431
+0.08(+1.63%)
Jun 16, 2022
5.040
5.040
4.900
4.920
74,898
-0.33(-6.29%)
Jun 15, 2022
5.230
5.390
5.140
5.250
40,397
+0.25(+5.00%)
Jun 14, 2022
5.120
5.120
4.950
5.000
71,810
-0.01(-0.20%)
Jun 13, 2022
5.130
5.130
5.000
5.010
107,319
-0.50(-9.07%)
Jun 10, 2022
5.570
5.570
5.480
5.510
26,340
-0.18(-3.17%)
Jun 09, 2022
5.740
5.840
5.680
5.690
13,512
-0.10(-1.73%)
Jun 08, 2022
5.880
5.915
5.770
5.790
39,914
+0.15(+2.66%)
Jun 07, 2022
5.560
5.640
5.560
5.640
19,254
+0.00(+0.00%)
Jun 06, 2022
5.670
5.702
5.610
5.640
56,690
+0.15(+2.73%)
Jun 03, 2022
5.510
5.520
5.470
5.490
17,491
-0.17(-3.00%)
Jun 02, 2022
5.540
5.660
5.540
5.660
49,026
+0.08(+1.43%)
Jun 01, 2022
5.636
5.650
5.495
5.580
50,614
+0.12(+2.20%)
May 31, 2022
5.370
5.480
5.364
5.460
96,397
+0.09(+1.68%)
May 27, 2022
5.380
5.397
5.335
5.370
37,741
-0.02(-0.37%)
May 26, 2022
5.280
5.400
5.280
5.390
150,327
+0.20(+3.85%)
May 25, 2022
5.033
5.220
5.033
5.190
65,466
+0.07(+1.37%)
May 24, 2022
5.130
5.150
5.030
5.120
89,487
+0.02(+0.39%)
May 23, 2022
5.180
5.180
5.090
5.100
45,141
+0.03(+0.59%)
May 20, 2022
5.200
5.210
4.990
5.070
78,091
+0.00(+0.00%)
May 19, 2022
4.890
5.110
4.890
5.070
36,721
+0.19(+3.89%)
May 18, 2022
5.000
5.020
4.870
4.880
23,866
-0.22(-4.31%)
May 17, 2022
5.100
5.114
5.020
5.100
56,772
+0.22(+4.51%)
May 16, 2022
4.840
4.930
4.770
4.880
86,075
+0.02(+0.41%)
May 13, 2022
4.830
4.905
4.810
4.860
51,891
+0.29(+6.30%)
May 12, 2022
4.450
4.620
4.440
4.572
133,800
-0.07(-1.47%)
May 11, 2022
4.760
4.840
4.640
4.640
74,300
-0.03(-0.64%)
May 10, 2022
4.730
4.740
4.628
4.670
121,703
-0.02(-0.34%)
May 09, 2022
4.760
4.760
4.670
4.686
74,703
-0.13(-2.78%)
May 06, 2022
4.850
4.880
4.790
4.820
83,685
+0.10(+2.12%)
May 05, 2022
4.920
4.920
4.670
4.720
63,807
-0.41(-7.99%)
May 04, 2022
4.990
5.130
4.940
5.130
67,453
+0.12(+2.40%)
May 03, 2022
5.070
5.070
4.990
5.010
188,389
+0.15(+3.09%)
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.