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
Byd Company Ltd ADR
(OP:
BYDDY
)
62.17
+0.22 (+0.36%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 18, 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, 2020
10.68
10.68
10.35
10.40
89,700
-0.34(-3.21%)
Jan 30, 2020
10.77
10.77
10.50
10.74
66,082
-0.24(-2.14%)
Jan 29, 2020
10.90
11.06
10.90
10.98
65,569
-0.24(-2.14%)
Jan 28, 2020
11.22
11.25
11.05
11.22
77,197
+0.11(+0.99%)
Jan 27, 2020
11.07
11.19
10.84
11.11
157,093
-0.59(-5.04%)
Jan 24, 2020
12.02
12.02
11.67
11.70
71,200
-0.22(-1.85%)
Jan 23, 2020
11.67
11.92
11.67
11.92
30,449
-0.10(-0.83%)
Jan 22, 2020
12.30
12.30
12.02
12.02
105,981
+0.33(+2.82%)
Jan 21, 2020
11.51
11.85
11.51
11.69
89,667
-0.63(-5.08%)
Jan 17, 2020
12.15
12.33
12.15
12.32
119,300
+0.70(+5.99%)
Jan 16, 2020
11.26
11.63
11.26
11.62
80,827
-0.05(-0.43%)
Jan 15, 2020
11.95
11.95
11.60
11.67
56,140
+0.19(+1.66%)
Jan 14, 2020
11.65
11.65
11.45
11.48
110,629
+0.08(+0.70%)
Jan 13, 2020
11.16
11.40
11.12
11.40
212,026
+1.51(+15.27%)
Jan 10, 2020
9.850
9.940
9.850
9.890
29,200
+0.01(+0.10%)
Jan 09, 2020
9.980
9.980
9.820
9.880
32,467
+0.01(+0.10%)
Jan 08, 2020
9.650
9.900
9.650
9.870
56,093
+0.05(+0.51%)
Jan 07, 2020
9.920
9.920
9.810
9.820
42,388
-0.08(-0.86%)
Jan 06, 2020
9.930
9.930
9.880
9.905
53,932
-0.09(-0.85%)
Jan 03, 2020
9.975
10.08
9.975
9.990
121,000
-0.10(-0.99%)
Jan 02, 2020
10.01
10.28
10.01
10.09
46,259
+0.18(+1.77%)
Dec 31, 2019
10.09
10.09
9.850
9.915
52,400
+0.08(+0.86%)
Dec 30, 2019
9.760
10.00
9.760
9.830
76,578
+0.27(+2.77%)
Dec 27, 2019
9.520
9.597
9.520
9.565
54,000
+0.00(+0.05%)
Dec 26, 2019
9.553
9.570
9.500
9.560
111,263
+0.05(+0.53%)
Dec 24, 2019
9.300
9.540
9.300
9.510
34,300
+0.07(+0.74%)
Dec 23, 2019
9.500
9.500
9.420
9.440
73,973
-0.11(-1.15%)
Dec 20, 2019
9.490
9.585
9.490
9.550
127,900
-0.01(-0.10%)
Dec 19, 2019
9.585
9.595
9.530
9.560
77,718
-0.07(-0.73%)
Dec 18, 2019
9.570
9.710
9.570
9.630
79,282
-0.29(-2.97%)
Dec 17, 2019
9.750
9.970
9.750
9.925
87,814
+0.16(+1.59%)
Dec 16, 2019
9.765
9.790
9.660
9.770
52,078
+0.17(+1.77%)
Dec 13, 2019
9.590
9.930
9.590
9.600
74,600
+0.09(+0.95%)
Dec 12, 2019
9.300
9.550
9.300
9.510
86,140
-0.01(-0.11%)
Dec 11, 2019
9.550
9.550
9.350
9.520
102,088
+0.17(+1.82%)
Dec 10, 2019
9.450
9.450
9.300
9.350
139,230
-0.03(-0.33%)
Dec 09, 2019
9.443
9.443
9.310
9.381
52,127
+0.02(+0.22%)
Dec 06, 2019
9.645
9.645
9.360
9.360
70,700
-0.09(-0.95%)
Dec 05, 2019
9.500
9.500
9.450
9.450
41,086
-0.07(-0.74%)
Dec 04, 2019
9.330
9.530
9.330
9.520
90,876
+0.15(+1.60%)
Dec 03, 2019
9.270
9.400
9.270
9.370
65,463
+0.01(+0.11%)
Dec 02, 2019
9.410
9.450
9.350
9.360
52,226
-0.09(-0.95%)
Nov 29, 2019
9.602
9.650
9.420
9.450
105,100
-0.25(-2.58%)
Nov 27, 2019
9.705
9.815
9.700
9.700
54,000
-0.13(-1.32%)
Nov 26, 2019
9.740
9.860
9.710
9.830
69,082
+0.04(+0.41%)
Nov 25, 2019
9.670
9.800
9.670
9.790
67,010
+0.19(+1.98%)
Nov 22, 2019
9.570
9.630
9.570
9.600
20,700
+0.03(+0.31%)
Nov 21, 2019
9.485
9.650
9.485
9.570
79,238
-0.03(-0.26%)
Nov 20, 2019
9.430
9.660
9.430
9.595
21,065
-0.05(-0.57%)
Nov 19, 2019
9.520
9.670
9.520
9.650
50,211
-0.02(-0.21%)
Nov 18, 2019
9.460
9.740
9.460
9.670
73,505
-0.03(-0.31%)
Nov 15, 2019
9.660
9.720
9.630
9.700
121,100
+0.03(+0.31%)
Nov 14, 2019
9.625
9.670
9.490
9.670
86,801
+0.01(+0.08%)
Nov 13, 2019
9.750
9.750
9.650
9.662
44,530
-0.07(-0.70%)
Nov 12, 2019
9.715
9.820
9.700
9.730
46,712
-0.09(-0.92%)
Nov 11, 2019
9.810
9.850
9.750
9.820
44,215
-0.10(-1.01%)
Nov 08, 2019
10.02
10.02
9.870
9.920
199,900
-0.02(-0.20%)
Nov 07, 2019
10.02
10.27
9.850
9.940
358,528
+0.34(+3.54%)
Nov 06, 2019
9.750
9.750
9.600
9.600
58,572
-0.13(-1.39%)
Nov 05, 2019
9.720
9.740
9.700
9.735
33,396
+0.01(+0.15%)
Nov 04, 2019
9.600
9.770
9.600
9.720
47,894
+0.09(+0.93%)
Nov 01, 2019
9.430
9.630
9.430
9.630
40,600
+0.25(+2.63%)
Oct 31, 2019
9.410
9.410
9.330
9.383
164,220
-0.15(-1.54%)
Oct 30, 2019
9.470
9.580
9.290
9.530
238,811
-0.31(-3.15%)
Oct 29, 2019
9.855
10.00
9.800
9.840
310,199
-0.22(-2.19%)
Oct 28, 2019
10.21
10.21
9.900
10.06
53,160
+0.27(+2.76%)
Oct 25, 2019
9.670
9.805
9.670
9.790
41,300
+0.03(+0.31%)
Oct 24, 2019
9.740
9.900
9.730
9.760
47,536
-0.01(-0.09%)
Oct 23, 2019
9.720
9.780
9.660
9.768
21,468
+0.10(+1.07%)
Oct 22, 2019
9.720
9.720
9.570
9.665
36,963
-0.05(-0.46%)
Oct 21, 2019
9.712
9.730
9.550
9.710
54,321
-0.04(-0.41%)
Oct 18, 2019
9.900
9.900
9.550
9.750
49,100
-0.04(-0.36%)
Oct 17, 2019
9.802
9.830
9.750
9.785
44,568
+0.04(+0.36%)
Oct 16, 2019
9.710
9.750
9.700
9.750
39,857
+0.03(+0.31%)
Oct 15, 2019
9.800
9.800
9.700
9.720
77,454
-0.13(-1.34%)
Oct 14, 2019
9.780
9.940
9.780
9.852
22,011
-0.05(-0.48%)
Oct 11, 2019
10.00
10.00
9.830
9.900
120,300
+0.20(+2.06%)
Oct 10, 2019
9.600
9.700
9.584
9.700
259,933
+0.05(+0.52%)
Oct 09, 2019
9.590
9.700
9.590
9.650
61,524
-0.08(-0.82%)
Oct 08, 2019
9.790
9.790
9.700
9.730
56,789
+0.03(+0.31%)
Oct 07, 2019
9.770
9.810
9.690
9.700
48,564
-0.11(-1.07%)
Oct 04, 2019
9.670
9.820
9.670
9.805
74,900
+0.07(+0.72%)
Oct 03, 2019
9.880
9.880
9.670
9.735
69,917
-0.05(-0.56%)
Oct 02, 2019
9.920
9.920
9.770
9.790
49,795
-0.13(-1.31%)
Oct 01, 2019
9.720
9.960
9.720
9.920
46,009
-0.00(-0.02%)
Sep 30, 2019
10.04
10.04
9.824
9.922
34,138
+0.06(+0.63%)
Sep 27, 2019
9.900
10.10
9.810
9.860
70,000
-0.09(-0.90%)
Sep 26, 2019
9.976
10.07
9.900
9.950
58,510
+0.00(+0.00%)
Sep 25, 2019
9.850
10.01
9.850
9.950
130,948
-0.29(-2.83%)
Sep 24, 2019
10.24
10.33
10.24
10.24
29,602
-0.08(-0.78%)
Sep 23, 2019
10.44
10.44
10.25
10.32
62,145
-0.12(-1.15%)
Sep 20, 2019
10.50
10.59
10.44
10.44
39,900
-0.18(-1.69%)
Sep 19, 2019
10.77
10.77
10.59
10.62
13,643
-0.09(-0.79%)
Sep 18, 2019
10.72
10.72
10.64
10.71
48,525
+0.04(+0.42%)
Sep 17, 2019
10.71
10.71
10.60
10.66
25,977
-0.09(-0.84%)
Sep 16, 2019
10.70
10.81
10.70
10.75
35,316
-0.11(-1.01%)
Sep 13, 2019
10.97
10.98
10.79
10.86
54,700
+0.36(+3.44%)
Sep 12, 2019
10.58
10.58
10.40
10.50
80,307
-0.28(-2.61%)
Sep 11, 2019
10.65
10.80
10.65
10.78
101,788
+0.19(+1.79%)
Sep 10, 2019
10.70
10.72
10.57
10.59
53,405
-0.11(-0.98%)
Sep 09, 2019
10.72
10.72
10.63
10.70
57,067
+0.23(+2.25%)
Sep 06, 2019
10.41
10.51
10.41
10.46
36,700
+0.11(+1.06%)
Sep 05, 2019
10.20
10.44
10.20
10.35
37,329
+0.35(+3.50%)
Sep 04, 2019
10.02
10.04
10.00
10.00
82,713
-0.07(-0.70%)
Sep 03, 2019
9.930
10.14
9.930
10.07
160,215
-0.30(-2.89%)
Aug 30, 2019
10.54
10.54
10.25
10.37
54,700
+0.36(+3.60%)
Aug 29, 2019
9.760
10.05
9.710
10.01
153,732
+0.32(+3.36%)
Aug 28, 2019
9.730
9.730
9.680
9.685
77,471
-0.04(-0.41%)
Aug 27, 2019
9.800
9.850
9.700
9.725
111,848
-0.26(-2.56%)
Aug 26, 2019
9.900
10.00
9.900
9.980
72,683
+0.15(+1.53%)
Aug 23, 2019
9.890
9.950
9.710
9.830
363,200
-0.47(-4.61%)
Aug 22, 2019
10.30
10.49
10.20
10.30
230,057
-0.51(-4.67%)
Aug 21, 2019
10.97
11.00
10.75
10.81
111,497
-0.18(-1.64%)
Aug 20, 2019
10.90
11.12
10.90
10.99
35,436
+0.04(+0.39%)
Aug 19, 2019
11.03
11.09
10.91
10.95
180,590
+0.26(+2.40%)
Aug 16, 2019
10.64
10.72
10.64
10.69
111,500
+0.07(+0.66%)
Aug 15, 2019
10.65
10.70
10.58
10.62
90,520
-0.03(-0.28%)
Aug 14, 2019
10.96
10.96
10.65
10.65
133,922
-0.33(-3.01%)
Aug 13, 2019
10.67
11.05
10.66
10.98
159,782
+0.06(+0.55%)
Aug 12, 2019
11.02
11.02
10.90
10.92
127,524
-0.19(-1.71%)
Aug 09, 2019
11.17
11.17
11.03
11.11
63,500
-0.14(-1.24%)
Aug 08, 2019
11.17
11.30
11.07
11.25
67,909
+0.22(+1.99%)
Aug 07, 2019
10.92
11.03
10.74
11.03
140,850
-0.43(-3.75%)
Aug 06, 2019
11.77
11.77
11.35
11.46
129,236
-0.02(-0.17%)
Aug 05, 2019
11.56
11.73
11.41
11.48
139,000
-0.49(-4.09%)
Aug 02, 2019
12.04
12.08
11.91
11.97
81,300
-0.16(-1.32%)
Aug 01, 2019
12.40
12.60
12.11
12.13
167,752
-0.40(-3.19%)
Jul 31, 2019
12.65
12.67
12.40
12.53
263,245
-0.09(-0.71%)
Jul 30, 2019
12.61
12.64
12.59
12.62
239,417
-0.08(-0.61%)
Jul 29, 2019
12.67
12.80
12.64
12.70
345,214
-0.21(-1.64%)
Jul 26, 2019
12.77
12.93
12.73
12.91
831,600
+0.39(+3.12%)
Jul 25, 2019
12.74
12.74
12.52
12.52
24,373
-0.18(-1.38%)
Jul 24, 2019
12.76
12.79
12.64
12.70
22,178
+0.09(+0.67%)
Jul 23, 2019
12.56
12.62
12.46
12.61
44,187
+0.31(+2.52%)
Jul 22, 2019
12.25
12.34
12.25
12.30
33,423
+0.08(+0.65%)
Jul 19, 2019
12.25
12.34
12.16
12.22
58,500
+0.03(+0.25%)
Jul 18, 2019
12.25
12.25
12.07
12.19
26,845
-0.18(-1.46%)
Jul 17, 2019
12.35
12.42
12.34
12.37
15,425
+0.19(+1.56%)
Jul 16, 2019
12.22
12.23
12.16
12.18
23,736
-0.06(-0.49%)
Jul 15, 2019
12.09
12.25
12.09
12.24
14,646
+0.14(+1.16%)
Jul 12, 2019
12.09
12.16
12.09
12.10
8,000
+0.01(+0.08%)
Jul 11, 2019
12.15
12.27
12.07
12.09
51,678
-0.13(-1.06%)
Jul 10, 2019
12.31
12.31
12.17
12.22
30,373
+0.10(+0.83%)
Jul 09, 2019
11.90
12.12
11.90
12.12
78,681
+0.21(+1.76%)
Jul 08, 2019
11.97
12.00
11.85
11.91
35,730
-0.27(-2.22%)
Jul 05, 2019
12.04
12.48
12.04
12.18
33,300
-0.33(-2.66%)
Jul 03, 2019
12.49
12.51
12.45
12.51
22,200
+0.07(+0.58%)
Jul 02, 2019
12.37
12.50
12.23
12.44
37,300
+0.26(+2.13%)
Jul 01, 2019
12.32
12.32
12.11
12.18
27,576
+0.13(+1.08%)
Jun 28, 2019
12.12
12.12
11.98
12.05
13,000
+0.18(+1.55%)
Jun 27, 2019
11.86
11.88
11.81
11.87
28,485
+0.03(+0.26%)
Jun 26, 2019
11.81
11.90
11.81
11.84
24,806
-0.05(-0.43%)
Jun 25, 2019
11.92
11.96
11.89
11.89
20,824
-0.15(-1.28%)
Jun 24, 2019
12.18
12.18
12.00
12.04
44,812
-0.01(-0.08%)
Jun 21, 2019
11.82
12.06
11.82
12.05
12,400
-0.07(-0.58%)
Jun 20, 2019
12.16
12.20
12.06
12.12
47,891
+0.24(+2.02%)
Jun 19, 2019
11.88
11.95
11.84
11.88
6,123
+0.05(+0.42%)
Jun 18, 2019
11.64
11.88
11.64
11.83
94,143
+0.20(+1.72%)
Jun 17, 2019
11.55
11.64
11.55
11.63
12,547
+0.11(+0.95%)
Jun 14, 2019
11.55
11.55
11.51
11.52
31,100
-0.26(-2.21%)
Jun 13, 2019
11.82
11.82
11.77
11.78
30,267
-0.09(-0.76%)
Jun 12, 2019
11.92
11.97
11.85
11.87
30,871
-0.27(-2.22%)
Jun 11, 2019
12.30
12.30
12.08
12.14
22,969
+0.17(+1.42%)
Jun 10, 2019
12.07
12.07
11.94
11.97
28,247
-0.22(-1.80%)
Jun 07, 2019
12.23
12.28
12.11
12.19
23,300
+0.16(+1.33%)
Jun 06, 2019
12.00
12.05
11.90
12.03
21,738
+0.53(+4.61%)
Jun 05, 2019
11.65
11.65
11.44
11.50
31,973
-0.15(-1.29%)
Jun 04, 2019
11.56
11.67
11.55
11.65
39,738
-0.10(-0.85%)
Jun 03, 2019
11.60
11.83
11.60
11.75
43,074
+0.15(+1.29%)
May 31, 2019
11.70
11.70
11.50
11.60
37,100
-0.29(-2.44%)
May 30, 2019
12.00
12.00
11.83
11.89
44,750
-0.15(-1.26%)
May 29, 2019
11.92
12.05
11.92
12.04
31,588
+0.04(+0.35%)
May 28, 2019
11.92
12.08
11.92
12.00
35,750
+0.46(+3.99%)
May 24, 2019
11.52
11.60
11.48
11.54
29,100
+0.14(+1.25%)
May 23, 2019
11.46
11.46
11.34
11.40
30,952
-0.38(-3.21%)
May 22, 2019
11.81
11.82
11.76
11.78
16,142
-0.12(-1.05%)
May 21, 2019
11.91
11.91
11.81
11.90
24,789
+0.17(+1.45%)
May 20, 2019
11.85
11.86
11.73
11.73
89,009
-0.32(-2.66%)
May 17, 2019
11.94
12.15
11.94
12.05
34,100
-0.39(-3.14%)
May 16, 2019
12.37
12.45
12.36
12.44
30,668
-0.01(-0.04%)
May 15, 2019
12.45
12.49
12.36
12.45
31,851
+0.08(+0.61%)
May 14, 2019
12.49
12.49
12.24
12.37
22,438
+0.28(+2.32%)
May 13, 2019
12.32
12.32
12.00
12.09
53,753
-0.50(-3.93%)
May 10, 2019
12.70
12.70
12.40
12.59
46,900
+0.12(+1.00%)
May 09, 2019
12.50
12.50
12.26
12.46
30,652
-0.19(-1.50%)
May 08, 2019
12.57
12.70
12.53
12.65
88,840
-0.08(-0.67%)
May 07, 2019
12.89
13.00
12.72
12.73
95,967
-0.42(-3.16%)
May 06, 2019
13.10
13.17
12.93
13.15
42,337
-0.55(-4.01%)
May 03, 2019
13.64
13.70
13.57
13.70
33,300
+0.16(+1.18%)
May 02, 2019
13.69
13.69
13.51
13.54
14,247
+0.01(+0.11%)
May 01, 2019
13.53
13.66
13.50
13.53
63,296
-0.01(-0.07%)
Apr 30, 2019
13.63
13.63
13.40
13.54
31,614
+0.05(+0.41%)
Apr 29, 2019
13.56
13.56
13.40
13.48
71,089
-0.07(-0.52%)
Apr 26, 2019
13.30
13.67
13.30
13.55
11,600
+0.16(+1.16%)
Apr 25, 2019
13.44
13.44
13.30
13.39
70,964
-0.39(-2.86%)
Apr 24, 2019
14.02
14.02
13.79
13.79
19,731
-0.41(-2.89%)
Apr 23, 2019
14.25
14.25
14.03
14.20
52,171
-0.19(-1.32%)
Apr 22, 2019
14.45
14.45
14.31
14.39
16,267
-0.06(-0.40%)
Apr 18, 2019
14.50
14.77
14.41
14.45
64,800
-0.30(-2.05%)
Apr 17, 2019
14.84
14.97
14.60
14.75
156,329
+1.47(+11.07%)
Apr 16, 2019
13.42
13.42
13.26
13.28
11,819
-0.02(-0.15%)
Apr 15, 2019
13.25
13.33
13.21
13.30
34,064
+0.04(+0.26%)
Apr 12, 2019
13.18
13.32
13.18
13.27
29,000
+0.09(+0.64%)
Apr 11, 2019
13.30
13.30
13.18
13.18
12,785
-0.18(-1.35%)
Apr 10, 2019
13.34
13.40
13.32
13.36
30,826
+0.25(+1.94%)
Apr 09, 2019
13.26
13.26
13.10
13.11
87,766
+0.08(+0.63%)
Apr 08, 2019
13.02
13.05
12.88
13.02
37,085
+0.11(+0.88%)
Apr 05, 2019
13.00
13.00
12.91
12.91
25,500
+0.03(+0.23%)
Apr 04, 2019
12.72
12.90
12.72
12.88
34,222
+0.15(+1.18%)
Apr 03, 2019
12.93
12.97
12.71
12.73
18,596
+0.21(+1.64%)
Apr 02, 2019
12.51
12.54
12.50
12.53
19,577
+0.24(+1.95%)
Apr 01, 2019
12.12
12.35
12.12
12.29
14,716
+0.23(+1.91%)
Mar 29, 2019
12.06
12.08
12.03
12.05
19,100
-0.01(-0.04%)
Mar 28, 2019
12.01
12.08
12.00
12.06
48,157
-0.02(-0.17%)
Mar 27, 2019
12.31
12.35
12.07
12.08
156,095
-0.64(-5.03%)
Mar 26, 2019
12.67
12.78
12.61
12.72
12,245
+0.03(+0.24%)
Mar 25, 2019
12.66
12.71
12.65
12.69
28,464
-0.10(-0.78%)
Mar 22, 2019
12.90
12.92
12.76
12.79
88,900
-0.03(-0.22%)
Mar 21, 2019
12.50
12.82
12.50
12.82
53,791
+0.04(+0.30%)
Mar 20, 2019
12.66
12.85
12.66
12.78
42,234
+0.12(+0.95%)
Mar 19, 2019
12.60
12.75
12.60
12.66
13,826
-0.04(-0.31%)
Mar 18, 2019
12.45
13.00
12.45
12.70
59,821
+0.26(+2.09%)
Mar 15, 2019
12.49
12.55
12.44
12.44
43,000
+0.40(+3.32%)
Mar 14, 2019
11.97
12.08
11.97
12.04
32,655
+0.09(+0.80%)
Mar 13, 2019
12.02
12.02
11.93
11.95
34,251
-0.15(-1.28%)
Mar 12, 2019
12.07
12.25
12.06
12.10
34,671
+0.08(+0.67%)
Mar 11, 2019
11.85
12.06
11.85
12.02
38,283
+0.01(+0.12%)
Mar 08, 2019
12.15
12.15
11.98
12.01
30,000
-0.49(-3.96%)
Mar 07, 2019
12.71
12.71
12.48
12.50
50,674
-0.03(-0.24%)
Mar 06, 2019
12.60
12.71
12.50
12.53
17,367
-0.08(-0.63%)
Mar 05, 2019
12.52
12.62
12.52
12.61
38,296
+0.25(+2.02%)
Mar 04, 2019
12.54
12.54
12.34
12.36
50,879
-0.41(-3.17%)
Mar 01, 2019
12.75
12.95
12.73
12.77
46,000
+0.01(+0.08%)
Feb 28, 2019
12.76
12.79
12.75
12.76
18,099
+0.05(+0.39%)
Feb 27, 2019
12.95
12.95
12.66
12.71
82,867
-0.44(-3.38%)
Feb 26, 2019
13.50
13.50
13.10
13.15
77,157
-0.45(-3.28%)
Feb 25, 2019
13.40
13.62
13.40
13.60
107,913
+0.89(+7.01%)
Feb 22, 2019
12.78
12.81
12.68
12.71
70,400
+0.03(+0.24%)
Feb 21, 2019
12.99
12.99
12.67
12.68
26,449
-0.09(-0.74%)
Feb 20, 2019
13.00
13.00
12.75
12.77
19,534
+0.19(+1.51%)
Feb 19, 2019
12.65
12.65
12.46
12.58
43,104
-0.27(-2.10%)
Feb 15, 2019
12.92
13.15
12.84
12.85
32,900
-0.31(-2.39%)
Feb 14, 2019
13.07
13.19
13.06
13.16
59,646
+0.28(+2.17%)
Feb 13, 2019
12.81
13.00
12.81
12.88
42,096
+0.41(+3.33%)
Feb 12, 2019
12.36
12.66
12.36
12.47
33,133
+0.39(+3.25%)
Feb 11, 2019
11.90
12.11
11.90
12.08
11,685
+0.21(+1.75%)
Feb 08, 2019
11.87
11.87
11.77
11.87
46,000
-0.14(-1.17%)
Feb 07, 2019
12.22
12.22
11.88
12.01
54,877
-0.15(-1.23%)
Feb 06, 2019
12.27
12.27
12.16
12.16
18,128
-0.12(-0.94%)
Feb 05, 2019
12.19
12.29
12.11
12.28
60,643
+0.20(+1.68%)
Feb 04, 2019
11.85
12.30
11.85
12.07
48,697
+0.17(+1.40%)
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.