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
Wisdomtree Investments Inc
(NQ:
WETF
)
5.250
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Nov 4, 2022
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 28, 2020
3.678
3.809
3.594
3.800
2,890,990
-0.10(-2.64%)
Feb 27, 2020
4.062
4.080
3.584
3.903
3,786,753
-0.26(-6.29%)
Feb 26, 2020
4.342
4.344
4.146
4.165
1,996,838
-0.13(-3.05%)
Feb 25, 2020
4.511
4.623
4.291
4.296
1,136,726
-0.22(-4.77%)
Feb 24, 2020
4.492
4.689
4.399
4.511
1,542,631
-0.23(-4.93%)
Feb 21, 2020
4.782
4.810
4.679
4.745
2,471,168
-0.03(-0.59%)
Feb 20, 2020
4.614
4.820
4.595
4.773
2,466,353
+0.21(+4.51%)
Feb 19, 2020
4.483
4.586
4.389
4.567
1,015,077
+0.12(+2.74%)
Feb 18, 2020
4.502
4.520
4.305
4.445
4,339,689
-0.06(-1.25%)
Feb 14, 2020
4.848
4.876
4.492
4.502
1,222,601
-0.32(-6.60%)
Feb 13, 2020
4.689
4.848
4.679
4.820
2,615,564
+0.12(+2.59%)
Feb 12, 2020
4.371
4.707
4.324
4.698
3,891,499
+0.56(+13.57%)
Feb 11, 2020
4.118
4.174
4.062
4.137
891,582
+0.06(+1.38%)
Feb 10, 2020
3.987
4.090
3.969
4.080
891,892
+0.07(+1.86%)
Feb 07, 2020
4.080
4.080
3.997
4.006
586,028
-0.10(-2.49%)
Feb 06, 2020
4.173
4.201
4.108
4.108
1,307,358
-0.04(-0.90%)
Feb 05, 2020
4.071
4.192
4.057
4.145
2,669,143
+0.16(+3.96%)
Feb 04, 2020
3.885
4.062
3.867
3.987
3,316,674
+0.14(+3.62%)
Feb 03, 2020
3.867
3.969
3.736
3.848
2,800,539
-0.07(-1.66%)
Jan 31, 2020
3.904
3.932
3.681
3.913
2,041,900
+0.05(+1.20%)
Jan 30, 2020
3.634
3.932
3.597
3.867
2,365,209
+0.19(+5.05%)
Jan 29, 2020
3.541
3.690
3.541
3.681
2,213,759
+0.12(+3.39%)
Jan 28, 2020
3.569
3.634
3.560
3.560
734,098
+0.01(+0.26%)
Jan 27, 2020
3.504
3.569
3.402
3.551
1,652,282
+0.00(+0.00%)
Jan 24, 2020
3.616
3.709
3.541
3.551
2,640,946
-0.10(-2.68%)
Jan 23, 2020
3.764
3.764
3.644
3.648
1,592,513
-0.13(-3.56%)
Jan 22, 2020
3.941
3.960
3.783
3.783
1,174,186
-0.14(-3.55%)
Jan 21, 2020
4.015
4.099
3.922
3.922
1,374,104
-0.10(-2.54%)
Jan 17, 2020
3.969
4.090
3.904
4.025
6,133,876
+0.10(+2.61%)
Jan 16, 2020
3.885
3.955
3.857
3.922
3,651,283
+0.08(+2.18%)
Jan 15, 2020
3.857
3.904
3.820
3.839
819,747
-0.05(-1.20%)
Jan 14, 2020
3.885
3.913
3.829
3.885
1,072,554
+0.00(+0.00%)
Jan 13, 2020
3.950
3.978
3.862
3.885
1,276,275
-0.03(-0.71%)
Jan 10, 2020
3.960
4.039
3.839
3.913
2,469,236
-0.07(-1.86%)
Jan 09, 2020
4.118
4.127
3.978
3.987
2,124,757
-0.09(-2.28%)
Jan 08, 2020
4.118
4.183
4.071
4.080
1,919,672
-0.04(-0.90%)
Jan 07, 2020
4.201
4.257
4.108
4.118
699,186
-0.12(-2.85%)
Jan 06, 2020
4.211
4.276
4.127
4.238
1,277,248
-0.02(-0.44%)
Jan 03, 2020
4.322
4.341
4.229
4.257
764,623
-0.11(-2.55%)
Jan 02, 2020
4.545
4.545
4.341
4.369
660,780
-0.13(-2.89%)
Dec 31, 2019
4.443
4.508
4.415
4.499
1,102,124
+0.06(+1.26%)
Dec 30, 2019
4.536
4.545
4.415
4.443
1,163,311
-0.08(-1.85%)
Dec 27, 2019
4.629
4.647
4.489
4.527
1,019,927
-0.07(-1.62%)
Dec 26, 2019
4.573
4.629
4.545
4.601
666,676
+0.04(+0.81%)
Dec 24, 2019
4.554
4.601
4.536
4.564
346,753
+0.01(+0.20%)
Dec 23, 2019
4.471
4.554
4.410
4.554
782,758
+0.08(+1.87%)
Dec 20, 2019
4.573
4.573
4.369
4.471
5,098,026
-0.09(-2.04%)
Dec 19, 2019
4.452
4.633
4.443
4.564
820,448
+0.13(+2.93%)
Dec 18, 2019
4.434
4.573
4.396
4.434
932,876
+0.03(+0.63%)
Dec 17, 2019
4.359
4.415
4.238
4.406
1,264,336
+0.05(+1.07%)
Dec 16, 2019
4.406
4.434
4.331
4.359
1,271,601
-0.04(-0.85%)
Dec 13, 2019
4.647
4.675
4.378
4.396
1,573,142
-0.25(-5.40%)
Dec 12, 2019
4.499
4.675
4.499
4.647
746,276
+0.15(+3.31%)
Dec 11, 2019
4.489
4.536
4.461
4.499
514,121
+0.01(+0.21%)
Dec 10, 2019
4.461
4.527
4.438
4.489
913,006
+0.00(+0.00%)
Dec 09, 2019
4.489
4.554
4.452
4.489
712,441
-0.02(-0.41%)
Dec 06, 2019
4.452
4.527
4.434
4.508
944,509
+0.13(+2.97%)
Dec 05, 2019
4.443
4.452
4.322
4.378
459,497
-0.05(-1.05%)
Dec 04, 2019
4.480
4.568
4.396
4.424
714,426
-0.02(-0.42%)
Dec 03, 2019
4.415
4.471
4.378
4.443
488,711
-0.03(-0.62%)
Dec 02, 2019
4.527
4.610
4.424
4.471
466,071
-0.05(-1.03%)
Nov 29, 2019
4.564
4.564
4.480
4.517
318,135
-0.07(-1.62%)
Nov 27, 2019
4.620
4.647
4.545
4.592
539,227
-0.04(-0.80%)
Nov 26, 2019
4.675
4.675
4.582
4.629
647,201
-0.07(-1.39%)
Nov 25, 2019
4.601
4.713
4.573
4.694
1,328,683
+0.12(+2.64%)
Nov 22, 2019
4.601
4.633
4.499
4.573
500,711
+0.00(+0.00%)
Nov 21, 2019
4.796
4.843
4.536
4.573
876,732
-0.21(-4.47%)
Nov 20, 2019
4.778
4.861
4.731
4.787
616,108
-0.03(-0.58%)
Nov 19, 2019
4.759
4.889
4.759
4.815
592,126
+0.07(+1.57%)
Nov 18, 2019
4.740
4.801
4.671
4.740
535,235
+0.00(+0.00%)
Nov 15, 2019
4.638
4.824
4.592
4.740
1,475,667
+0.11(+2.41%)
Nov 14, 2019
4.768
4.778
4.620
4.629
871,388
-0.14(-2.92%)
Nov 13, 2019
4.861
4.861
4.768
4.768
611,568
-0.14(-2.84%)
Nov 12, 2019
4.870
4.963
4.805
4.908
575,212
+0.04(+0.76%)
Nov 11, 2019
4.954
4.996
4.843
4.870
1,400,696
-0.11(-2.24%)
Nov 08, 2019
4.936
5.015
4.936
4.982
1,637,156
+0.03(+0.56%)
Nov 07, 2019
4.991
5.047
4.870
4.954
1,015,351
-0.04(-0.74%)
Nov 06, 2019
4.963
5.098
4.925
4.991
713,685
+0.07(+1.32%)
Nov 05, 2019
4.870
5.010
4.852
4.926
1,172,561
+0.08(+1.73%)
Nov 04, 2019
4.806
4.861
4.750
4.843
1,163,431
+0.06(+1.16%)
Nov 01, 2019
4.759
4.884
4.759
4.787
1,141,581
+0.06(+1.37%)
Oct 31, 2019
4.907
4.981
4.704
4.722
1,077,181
-0.07(-1.54%)
Oct 30, 2019
4.824
4.852
4.732
4.796
1,070,975
-0.06(-1.14%)
Oct 29, 2019
4.852
4.967
4.843
4.852
1,023,729
-0.06(-1.32%)
Oct 28, 2019
5.074
5.101
4.806
4.917
1,094,726
+0.04(+0.76%)
Oct 25, 2019
4.667
4.907
4.427
4.880
1,462,415
+0.37(+8.20%)
Oct 24, 2019
4.612
4.695
4.491
4.510
850,478
-0.10(-2.20%)
Oct 23, 2019
4.538
4.630
4.510
4.612
556,887
+0.05(+1.01%)
Oct 22, 2019
4.621
4.621
4.454
4.565
976,628
-0.02(-0.40%)
Oct 21, 2019
4.593
4.685
4.547
4.584
782,258
+0.05(+1.02%)
Oct 18, 2019
4.501
4.538
4.464
4.538
531,728
+0.01(+0.20%)
Oct 17, 2019
4.501
4.584
4.481
4.528
602,325
+0.06(+1.45%)
Oct 16, 2019
4.528
4.593
4.445
4.464
491,085
-0.07(-1.63%)
Oct 15, 2019
4.491
4.621
4.408
4.538
1,044,030
+0.08(+1.76%)
Oct 14, 2019
4.482
4.482
4.362
4.459
657,070
-0.03(-0.72%)
Oct 11, 2019
4.307
4.649
4.307
4.491
3,186,799
+0.27(+6.35%)
Oct 10, 2019
4.353
4.380
4.205
4.223
1,342,918
-0.14(-3.18%)
Oct 09, 2019
4.390
4.454
4.325
4.362
767,441
-0.01(-0.21%)
Oct 08, 2019
4.473
4.514
4.325
4.371
783,276
-0.19(-4.25%)
Oct 07, 2019
4.593
4.667
4.547
4.565
848,219
-0.06(-1.20%)
Oct 04, 2019
4.501
4.639
4.425
4.621
1,837,676
+0.09(+2.04%)
Oct 03, 2019
4.491
4.570
4.445
4.528
1,225,177
+0.05(+1.03%)
Oct 02, 2019
4.528
4.575
4.427
4.482
1,202,750
-0.06(-1.22%)
Oct 01, 2019
4.833
4.852
4.487
4.538
1,047,893
-0.29(-6.03%)
Sep 30, 2019
4.833
4.870
4.732
4.829
970,817
-0.02(-0.38%)
Sep 27, 2019
4.963
4.990
4.843
4.847
701,072
-0.13(-2.60%)
Sep 26, 2019
5.046
5.083
4.935
4.977
481,948
-0.10(-1.91%)
Sep 25, 2019
5.000
5.101
4.954
5.074
586,293
+0.08(+1.67%)
Sep 24, 2019
5.203
5.221
4.944
4.990
1,791,723
-0.21(-4.09%)
Sep 23, 2019
5.074
5.203
5.074
5.203
1,276,196
+0.06(+1.08%)
Sep 20, 2019
5.092
5.217
5.076
5.148
1,937,118
+0.05(+0.91%)
Sep 19, 2019
5.074
5.157
5.046
5.101
1,225,836
+0.04(+0.73%)
Sep 18, 2019
5.064
5.138
4.880
5.064
1,964,915
-0.01(-0.18%)
Sep 17, 2019
5.083
5.101
4.981
5.074
1,382,394
-0.03(-0.54%)
Sep 16, 2019
5.120
5.185
5.037
5.101
1,257,057
-0.03(-0.54%)
Sep 13, 2019
4.944
5.148
4.917
5.129
1,826,963
+0.23(+4.72%)
Sep 12, 2019
4.926
4.944
4.778
4.898
896,274
-0.03(-0.56%)
Sep 11, 2019
4.787
4.981
4.722
4.926
2,908,859
+0.14(+2.90%)
Sep 10, 2019
4.759
4.880
4.704
4.787
1,254,909
+0.08(+1.77%)
Sep 09, 2019
4.602
4.750
4.556
4.704
795,297
+0.13(+2.83%)
Sep 06, 2019
4.501
4.639
4.455
4.575
615,913
+0.04(+0.81%)
Sep 05, 2019
4.380
4.556
4.334
4.538
1,136,447
+0.20(+4.69%)
Sep 04, 2019
4.316
4.371
4.270
4.334
938,106
+0.06(+1.52%)
Sep 03, 2019
4.390
4.408
4.214
4.270
1,079,113
-0.18(-3.95%)
Aug 30, 2019
4.510
4.565
4.427
4.445
821,939
-0.02(-0.41%)
Aug 29, 2019
4.390
4.556
4.362
4.464
1,794,790
+0.13(+2.99%)
Aug 28, 2019
4.334
4.399
4.214
4.334
1,519,957
-0.06(-1.26%)
Aug 27, 2019
4.621
4.621
4.344
4.390
1,344,058
-0.20(-4.43%)
Aug 26, 2019
4.649
4.695
4.570
4.593
1,171,220
+0.00(+0.00%)
Aug 23, 2019
4.963
4.963
4.584
4.593
3,598,742
-0.40(-7.96%)
Aug 22, 2019
5.092
5.138
4.972
4.990
1,171,192
-0.07(-1.46%)
Aug 21, 2019
5.138
5.175
5.051
5.064
756,650
-0.02(-0.36%)
Aug 20, 2019
5.101
5.120
5.009
5.083
856,633
-0.04(-0.72%)
Aug 19, 2019
5.166
5.212
5.120
5.120
476,117
+0.03(+0.54%)
Aug 16, 2019
5.018
5.157
5.009
5.092
553,261
+0.11(+2.23%)
Aug 15, 2019
4.870
4.990
4.861
4.981
810,974
+0.12(+2.47%)
Aug 14, 2019
4.935
4.944
4.824
4.861
822,846
-0.18(-3.66%)
Aug 13, 2019
4.898
5.124
4.880
5.046
618,178
+0.12(+2.44%)
Aug 12, 2019
4.944
4.950
4.824
4.926
889,689
-0.05(-0.93%)
Aug 09, 2019
5.018
5.027
4.898
4.972
723,254
-0.07(-1.47%)
Aug 08, 2019
5.092
5.175
5.018
5.046
673,411
-0.02(-0.37%)
Aug 07, 2019
5.101
5.101
4.926
5.064
1,298,252
-0.15(-2.84%)
Aug 06, 2019
5.332
5.342
5.148
5.212
542,798
-0.06(-1.05%)
Aug 05, 2019
5.350
5.350
5.084
5.268
1,783,098
-0.19(-3.54%)
Aug 02, 2019
5.470
5.521
5.295
5.461
1,118,329
-0.04(-0.67%)
Aug 01, 2019
5.672
5.810
5.461
5.498
2,156,101
-0.20(-3.55%)
Jul 31, 2019
5.865
5.902
5.635
5.700
1,165,366
-0.15(-2.52%)
Jul 30, 2019
5.645
5.884
5.626
5.847
1,152,255
+0.16(+2.75%)
Jul 29, 2019
5.746
5.764
5.617
5.691
3,273,155
-0.12(-2.06%)
Jul 26, 2019
5.672
5.966
5.663
5.810
1,341,212
+0.01(+0.16%)
Jul 25, 2019
5.966
6.003
5.792
5.801
1,087,425
-0.14(-2.32%)
Jul 24, 2019
5.865
5.976
5.810
5.939
1,781,188
+0.01(+0.15%)
Jul 23, 2019
5.856
5.930
5.810
5.930
817,697
+0.06(+1.10%)
Jul 22, 2019
5.920
5.939
5.792
5.865
694,818
-0.06(-1.09%)
Jul 19, 2019
5.801
6.021
5.801
5.930
1,398,319
+0.11(+1.90%)
Jul 18, 2019
5.727
5.847
5.672
5.819
922,000
+0.11(+1.93%)
Jul 17, 2019
5.737
5.755
5.645
5.709
686,932
-0.03(-0.48%)
Jul 16, 2019
5.764
5.828
5.718
5.737
532,895
-0.03(-0.48%)
Jul 15, 2019
5.884
5.884
5.654
5.764
873,207
-0.08(-1.42%)
Jul 12, 2019
5.801
5.865
5.709
5.847
1,212,747
+0.06(+0.95%)
Jul 11, 2019
5.865
5.870
5.727
5.792
1,306,993
-0.01(-0.16%)
Jul 10, 2019
5.856
5.930
5.783
5.801
722,177
-0.08(-1.41%)
Jul 09, 2019
5.562
5.939
5.543
5.884
1,903,845
+0.26(+4.58%)
Jul 08, 2019
5.746
5.755
5.599
5.626
645,039
-0.15(-2.55%)
Jul 05, 2019
5.737
5.792
5.681
5.773
392,356
+0.02(+0.32%)
Jul 03, 2019
5.709
5.810
5.709
5.755
301,745
+0.07(+1.29%)
Jul 02, 2019
5.783
5.801
5.626
5.681
492,212
-0.10(-1.75%)
Jul 01, 2019
5.755
5.847
5.755
5.783
738,820
+0.11(+1.94%)
Jun 28, 2019
5.792
5.884
5.617
5.672
5,664,201
-0.07(-1.28%)
Jun 27, 2019
5.617
5.746
5.580
5.746
1,156,986
+0.09(+1.63%)
Jun 26, 2019
5.681
5.737
5.626
5.654
1,157,803
+0.00(+0.00%)
Jun 25, 2019
5.626
5.700
5.566
5.654
1,684,979
+0.01(+0.16%)
Jun 24, 2019
5.718
5.792
5.534
5.645
799,152
-0.08(-1.44%)
Jun 21, 2019
5.819
5.833
5.654
5.727
1,211,115
-0.11(-1.89%)
Jun 20, 2019
5.792
5.902
5.691
5.838
1,791,614
+0.08(+1.44%)
Jun 19, 2019
5.792
5.819
5.709
5.755
675,062
-0.01(-0.16%)
Jun 18, 2019
5.608
5.847
5.599
5.764
1,012,336
+0.18(+3.29%)
Jun 17, 2019
5.700
5.700
5.562
5.580
633,647
-0.12(-2.10%)
Jun 14, 2019
5.700
5.792
5.663
5.700
767,960
+0.01(+0.16%)
Jun 13, 2019
5.727
5.755
5.645
5.691
869,299
+0.01(+0.16%)
Jun 12, 2019
5.507
5.709
5.479
5.681
814,052
+0.16(+2.83%)
Jun 11, 2019
5.626
5.672
5.475
5.525
712,688
-0.06(-1.15%)
Jun 10, 2019
5.599
5.723
5.580
5.589
1,068,949
+0.06(+1.00%)
Jun 07, 2019
5.571
5.663
5.525
5.534
893,271
-0.04(-0.66%)
Jun 06, 2019
5.543
5.668
5.498
5.571
718,569
+0.03(+0.50%)
Jun 05, 2019
5.617
5.626
5.424
5.543
924,363
-0.11(-1.95%)
Jun 04, 2019
5.635
5.714
5.589
5.654
585,800
+0.10(+1.82%)
Jun 03, 2019
5.488
5.617
5.360
5.553
882,775
+0.03(+0.50%)
May 31, 2019
5.562
5.635
5.479
5.525
1,179,679
-0.14(-2.44%)
May 30, 2019
5.847
5.884
5.617
5.663
776,778
-0.17(-2.99%)
May 29, 2019
5.654
5.865
5.580
5.838
1,631,863
+0.16(+2.75%)
May 28, 2019
5.746
5.783
5.525
5.681
1,585,656
-0.06(-1.12%)
May 24, 2019
5.764
5.824
5.718
5.746
900,885
+0.04(+0.64%)
May 23, 2019
5.838
5.893
5.617
5.709
1,871,404
-0.20(-3.42%)
May 22, 2019
5.948
5.980
5.847
5.911
713,656
-0.06(-1.08%)
May 21, 2019
6.022
6.031
5.856
5.976
1,835,831
-0.02(-0.31%)
May 20, 2019
6.031
6.113
5.957
5.994
919,033
-0.11(-1.81%)
May 17, 2019
6.123
6.187
6.022
6.104
954,186
-0.08(-1.34%)
May 16, 2019
6.159
6.242
6.150
6.187
1,371,816
+0.03(+0.45%)
May 15, 2019
6.077
6.228
6.022
6.159
2,455,383
+0.01(+0.15%)
May 14, 2019
6.233
6.251
6.067
6.150
1,458,971
+0.07(+1.21%)
May 13, 2019
6.251
6.352
5.994
6.077
1,515,613
-0.32(-5.03%)
May 10, 2019
6.435
6.472
6.288
6.398
776,880
-0.04(-0.57%)
May 09, 2019
6.380
6.463
6.270
6.435
878,092
-0.04(-0.57%)
May 08, 2019
6.325
6.582
6.307
6.472
982,273
+0.12(+1.88%)
May 07, 2019
6.564
6.628
6.316
6.352
988,968
-0.27(-4.03%)
May 06, 2019
6.436
6.656
6.409
6.619
1,268,388
+0.06(+0.98%)
May 03, 2019
6.482
6.573
6.381
6.555
1,073,945
+0.12(+1.85%)
May 02, 2019
6.546
6.610
6.317
6.436
1,113,431
-0.10(-1.54%)
May 01, 2019
6.592
6.656
6.518
6.537
1,729,652
-0.05(-0.83%)
Apr 30, 2019
6.683
6.747
6.491
6.592
1,489,969
-0.05(-0.83%)
Apr 29, 2019
6.921
6.976
6.601
6.647
1,722,684
-0.30(-4.35%)
Apr 26, 2019
7.324
7.324
6.862
6.949
2,616,485
-0.18(-2.57%)
Apr 25, 2019
7.159
7.242
7.077
7.132
1,727,649
-0.03(-0.38%)
Apr 24, 2019
7.077
7.228
7.040
7.159
818,333
+0.03(+0.39%)
Apr 23, 2019
7.086
7.223
7.004
7.132
1,031,885
+0.08(+1.17%)
Apr 22, 2019
7.168
7.232
6.949
7.049
1,173,640
-0.15(-2.04%)
Apr 18, 2019
7.132
7.210
7.059
7.196
1,179,570
+0.02(+0.26%)
Apr 17, 2019
7.196
7.260
7.095
7.178
942,834
-0.02(-0.25%)
Apr 16, 2019
6.940
7.228
6.912
7.196
1,509,587
+0.29(+4.24%)
Apr 15, 2019
7.095
7.132
6.857
6.903
1,012,606
-0.16(-2.33%)
Apr 12, 2019
7.040
7.109
6.930
7.068
821,187
+0.11(+1.58%)
Apr 11, 2019
6.958
6.976
6.866
6.958
602,376
+0.04(+0.53%)
Apr 10, 2019
6.692
6.930
6.692
6.921
827,816
+0.23(+3.42%)
Apr 09, 2019
6.811
6.921
6.564
6.692
1,064,351
-0.13(-1.88%)
Apr 08, 2019
6.830
6.875
6.775
6.821
745,405
+0.00(+0.00%)
Apr 05, 2019
6.766
6.862
6.735
6.821
816,381
+0.08(+1.22%)
Apr 04, 2019
6.628
6.766
6.619
6.738
503,418
+0.16(+2.36%)
Apr 03, 2019
6.619
6.692
6.541
6.582
628,565
+0.05(+0.70%)
Apr 02, 2019
6.582
6.669
6.500
6.537
619,392
-0.05(-0.83%)
Apr 01, 2019
6.546
6.647
6.523
6.592
707,464
+0.13(+1.98%)
Mar 29, 2019
6.674
6.683
6.409
6.463
979,243
-0.15(-2.22%)
Mar 28, 2019
6.427
6.619
6.427
6.610
1,891,996
+0.15(+2.27%)
Mar 27, 2019
6.610
6.619
6.363
6.463
604,038
-0.15(-2.22%)
Mar 26, 2019
6.445
6.615
6.445
6.610
905,898
+0.21(+3.29%)
Mar 25, 2019
6.473
6.500
6.335
6.399
880,809
-0.07(-1.13%)
Mar 22, 2019
6.537
6.573
6.308
6.473
1,214,196
-0.12(-1.81%)
Mar 21, 2019
6.509
6.692
6.409
6.592
646,145
+0.05(+0.84%)
Mar 20, 2019
6.601
6.692
6.528
6.537
602,168
-0.08(-1.24%)
Mar 19, 2019
6.683
6.738
6.601
6.619
654,232
-0.02(-0.28%)
Mar 18, 2019
6.528
6.683
6.482
6.637
1,033,949
+0.16(+2.40%)
Mar 15, 2019
6.427
6.509
6.317
6.482
2,293,493
+0.05(+0.85%)
Mar 14, 2019
6.582
6.637
6.409
6.427
697,826
-0.16(-2.36%)
Mar 13, 2019
6.546
6.610
6.459
6.582
1,028,477
+0.08(+1.27%)
Mar 12, 2019
6.692
6.793
6.482
6.500
2,700,864
-0.19(-2.87%)
Mar 11, 2019
6.701
6.729
6.619
6.692
1,485,244
+0.05(+0.69%)
Mar 08, 2019
6.683
6.692
6.573
6.647
999,013
-0.13(-1.89%)
Mar 07, 2019
6.802
6.839
6.628
6.775
1,529,073
-0.05(-0.67%)
Mar 06, 2019
6.958
7.031
6.802
6.821
1,198,596
-0.15(-2.10%)
Mar 05, 2019
7.040
7.040
6.853
6.967
1,218,571
-0.05(-0.78%)
Mar 04, 2019
7.333
7.333
6.949
7.022
2,250,585
-0.29(-4.00%)
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.