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
Sirius XM Holdings
(NQ:
SIRI
)
3.120
+0.070 (+2.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
May 28, 2021
5.717
5.799
5.680
5.726
25,491,492
+0.04(+0.64%)
May 27, 2021
5.542
5.703
5.533
5.689
44,115,352
+0.15(+2.64%)
May 26, 2021
5.524
5.570
5.492
5.542
21,945,232
+0.05(+1.00%)
May 25, 2021
5.634
5.643
5.451
5.487
29,662,362
-0.14(-2.44%)
May 24, 2021
5.542
5.657
5.469
5.625
27,307,082
+0.17(+3.19%)
May 21, 2021
5.451
5.506
5.405
5.451
18,835,020
-0.03(-0.50%)
May 20, 2021
5.304
5.478
5.304
5.478
17,704,830
+0.16(+2.93%)
May 19, 2021
5.332
5.350
5.277
5.323
25,003,320
-0.05(-1.02%)
May 18, 2021
5.396
5.442
5.341
5.378
18,648,522
+0.00(+0.00%)
May 17, 2021
5.405
5.428
5.332
5.378
17,484,012
-0.04(-0.68%)
May 14, 2021
5.368
5.442
5.341
5.414
16,674,772
+0.07(+1.29%)
May 13, 2021
5.304
5.405
5.295
5.346
21,672,216
+0.06(+1.13%)
May 12, 2021
5.332
5.373
5.268
5.286
25,202,620
-0.09(-1.70%)
May 11, 2021
5.497
5.497
5.368
5.378
22,477,082
-0.08(-1.51%)
May 10, 2021
5.533
5.570
5.451
5.460
19,735,714
-0.07(-1.32%)
May 07, 2021
5.497
5.588
5.469
5.533
17,463,438
+0.05(+1.00%)
May 06, 2021
5.515
5.542
5.451
5.478
17,460,216
-0.03(-0.59%)
May 05, 2021
5.492
5.538
5.447
5.511
25,166,134
+0.02(+0.33%)
May 04, 2021
5.538
5.547
5.456
5.492
23,141,800
-0.04(-0.66%)
May 03, 2021
5.620
5.620
5.529
5.529
16,748,104
-0.05(-0.82%)
Apr 30, 2021
5.538
5.620
5.529
5.575
22,727,708
-0.03(-0.49%)
Apr 29, 2021
5.492
5.611
5.492
5.602
28,800,796
+0.05(+0.99%)
Apr 28, 2021
5.666
5.712
5.447
5.547
45,646,256
-0.22(-3.80%)
Apr 27, 2021
5.831
5.867
5.730
5.767
29,060,298
-0.05(-0.79%)
Apr 26, 2021
5.794
5.876
5.776
5.812
15,492,934
-0.02(-0.31%)
Apr 23, 2021
5.767
5.858
5.730
5.831
17,872,500
+0.07(+1.27%)
Apr 22, 2021
5.821
5.858
5.730
5.757
18,906,186
-0.08(-1.41%)
Apr 21, 2021
5.776
5.876
5.748
5.840
27,730,000
+0.07(+1.27%)
Apr 20, 2021
5.730
5.785
5.694
5.767
18,716,438
+0.03(+0.48%)
Apr 19, 2021
5.794
5.794
5.703
5.739
15,238,667
-0.03(-0.48%)
Apr 16, 2021
5.703
5.785
5.694
5.767
16,398,681
+0.06(+1.12%)
Apr 15, 2021
5.767
5.794
5.703
5.703
19,664,954
-0.04(-0.64%)
Apr 14, 2021
5.657
5.776
5.657
5.739
20,399,266
+0.07(+1.29%)
Apr 13, 2021
5.703
5.703
5.630
5.666
17,315,656
-0.03(-0.48%)
Apr 12, 2021
5.757
5.794
5.666
5.694
19,347,430
-0.11(-1.89%)
Apr 09, 2021
5.776
5.831
5.730
5.803
19,821,542
+0.04(+0.63%)
Apr 08, 2021
5.794
5.812
5.730
5.767
14,239,318
-0.02(-0.32%)
Apr 07, 2021
5.803
5.821
5.739
5.785
15,388,919
-0.01(-0.16%)
Apr 06, 2021
5.730
5.794
5.712
5.794
20,405,170
+0.04(+0.64%)
Apr 05, 2021
5.730
5.794
5.712
5.757
19,654,576
+0.03(+0.48%)
Apr 01, 2021
5.593
5.739
5.593
5.730
22,742,372
+0.16(+2.96%)
Mar 31, 2021
5.611
5.666
5.556
5.566
20,190,950
-0.03(-0.49%)
Mar 30, 2021
5.620
5.648
5.566
5.593
17,622,680
-0.03(-0.49%)
Mar 29, 2021
5.657
5.739
5.584
5.620
19,271,482
-0.06(-1.13%)
Mar 26, 2021
5.620
5.739
5.584
5.684
29,424,508
+0.06(+1.14%)
Mar 25, 2021
5.630
5.675
5.575
5.620
16,729,543
+0.04(+0.65%)
Mar 24, 2021
5.703
5.748
5.575
5.584
26,711,722
-0.12(-2.08%)
Mar 23, 2021
5.767
5.867
5.684
5.703
28,444,988
-0.06(-1.11%)
Mar 22, 2021
5.639
5.794
5.556
5.767
31,595,236
+0.21(+3.78%)
Mar 19, 2021
5.556
5.643
5.538
5.556
42,820,292
-0.02(-0.33%)
Mar 18, 2021
5.675
5.721
5.538
5.575
23,567,386
-0.17(-3.02%)
Mar 17, 2021
5.767
5.767
5.630
5.748
30,292,196
-0.04(-0.63%)
Mar 16, 2021
5.739
5.849
5.712
5.785
31,440,140
+0.07(+1.28%)
Mar 15, 2021
5.648
5.748
5.630
5.712
21,392,896
+0.08(+1.46%)
Mar 12, 2021
5.566
5.666
5.556
5.630
21,872,458
+0.02(+0.33%)
Mar 11, 2021
5.529
5.648
5.529
5.611
20,628,766
+0.07(+1.32%)
Mar 10, 2021
5.502
5.602
5.456
5.538
24,993,134
+0.08(+1.51%)
Mar 09, 2021
5.419
5.520
5.374
5.456
30,035,516
+0.05(+1.02%)
Mar 08, 2021
5.374
5.474
5.355
5.401
35,642,228
+0.02(+0.34%)
Mar 05, 2021
5.310
5.410
5.264
5.383
32,857,874
+0.09(+1.73%)
Mar 04, 2021
5.374
5.438
5.264
5.291
27,994,690
-0.09(-1.70%)
Mar 03, 2021
5.456
5.483
5.364
5.383
22,792,186
-0.08(-1.51%)
Mar 02, 2021
5.502
5.520
5.447
5.465
19,849,638
-0.04(-0.66%)
Mar 01, 2021
5.383
5.520
5.337
5.502
22,218,436
+0.16(+2.91%)
Feb 26, 2021
5.355
5.456
5.310
5.346
36,351,312
-0.01(-0.17%)
Feb 25, 2021
5.474
5.520
5.310
5.355
34,715,300
-0.12(-2.17%)
Feb 24, 2021
5.396
5.483
5.374
5.474
28,268,346
+0.04(+0.67%)
Feb 23, 2021
5.511
5.529
5.355
5.438
27,882,838
-0.06(-1.16%)
Feb 22, 2021
5.492
5.566
5.483
5.502
22,473,894
+0.01(+0.17%)
Feb 19, 2021
5.465
5.556
5.465
5.492
20,113,156
-0.01(-0.17%)
Feb 18, 2021
5.492
5.529
5.419
5.502
23,616,896
+0.01(+0.17%)
Feb 17, 2021
5.456
5.547
5.410
5.492
26,999,268
+0.02(+0.33%)
Feb 16, 2021
5.566
5.584
5.438
5.474
23,890,018
-0.09(-1.64%)
Feb 12, 2021
5.575
5.602
5.502
5.566
20,308,366
-0.02(-0.33%)
Feb 11, 2021
5.566
5.593
5.492
5.584
25,203,854
+0.04(+0.66%)
Feb 10, 2021
5.529
5.630
5.502
5.547
33,519,306
+0.01(+0.17%)
Feb 09, 2021
5.547
5.575
5.474
5.538
40,031,564
+0.02(+0.41%)
Feb 08, 2021
5.598
5.643
5.497
5.516
32,925,406
-0.05(-0.90%)
Feb 05, 2021
5.579
5.634
5.543
5.566
32,355,460
-0.01(-0.25%)
Feb 04, 2021
5.607
5.634
5.534
5.579
28,687,292
-0.05(-0.97%)
Feb 03, 2021
5.607
5.725
5.589
5.634
33,016,026
-0.02(-0.32%)
Feb 02, 2021
5.734
5.753
5.452
5.652
45,966,072
-0.05(-0.96%)
Feb 01, 2021
5.789
5.835
5.616
5.707
30,857,524
+0.00(+0.00%)
Jan 29, 2021
5.853
6.163
5.689
5.707
45,439,208
-0.13(-2.19%)
Jan 28, 2021
6.227
6.309
5.816
5.835
74,283,968
-0.43(-6.84%)
Jan 27, 2021
6.172
7.421
6.154
6.263
161,537,552
+0.29(+4.89%)
Jan 26, 2021
5.534
6.008
5.516
5.971
58,220,932
+0.45(+8.09%)
Jan 25, 2021
5.443
5.607
5.434
5.525
37,111,196
+0.08(+1.51%)
Jan 22, 2021
5.434
5.468
5.352
5.443
21,158,024
-0.02(-0.33%)
Jan 21, 2021
5.406
5.507
5.361
5.461
22,894,586
+0.03(+0.50%)
Jan 20, 2021
5.415
5.470
5.333
5.434
27,226,324
+0.01(+0.17%)
Jan 19, 2021
5.315
5.479
5.288
5.424
32,301,376
+0.14(+2.59%)
Jan 15, 2021
5.306
5.352
5.242
5.288
25,871,338
-0.03(-0.51%)
Jan 14, 2021
5.406
5.434
5.306
5.315
31,172,602
-0.05(-1.02%)
Jan 13, 2021
5.342
5.406
5.251
5.370
43,203,184
+0.01(+0.17%)
Jan 12, 2021
5.415
5.461
5.352
5.361
34,629,580
-0.05(-1.01%)
Jan 11, 2021
5.406
5.488
5.370
5.415
38,961,104
+0.03(+0.51%)
Jan 08, 2021
5.826
5.826
5.388
5.388
69,544,232
-0.46(-7.94%)
Jan 07, 2021
5.926
5.935
5.816
5.853
33,876,868
-0.09(-1.53%)
Jan 06, 2021
5.689
5.953
5.680
5.944
40,941,468
+0.26(+4.49%)
Jan 05, 2021
5.579
5.725
5.579
5.689
31,599,176
+0.06(+1.13%)
Jan 04, 2021
5.826
5.826
5.579
5.625
38,615,860
-0.18(-3.14%)
Dec 31, 2020
5.807
5.807
5.807
17,266,664
-0.04(-0.62%)
Dec 30, 2020
5.826
5.917
5.816
5.844
17,266,664
+0.00(+0.00%)
Dec 29, 2020
5.771
5.853
5.753
5.844
19,227,332
+0.06(+1.10%)
Dec 28, 2020
5.744
5.816
5.707
5.780
16,419,468
+0.03(+0.56%)
Dec 24, 2020
5.716
5.762
5.698
5.748
6,106,685
+0.03(+0.56%)
Dec 23, 2020
5.725
5.753
5.698
5.716
20,741,752
+0.00(+0.00%)
Dec 22, 2020
5.725
5.762
5.689
5.716
14,812,867
-0.04(-0.63%)
Dec 21, 2020
5.698
5.771
5.625
5.753
23,447,448
+0.00(+0.00%)
Dec 18, 2020
5.835
5.862
5.716
5.753
42,714,436
-0.06(-1.10%)
Dec 17, 2020
5.835
5.853
5.762
5.816
20,344,386
+0.01(+0.16%)
Dec 16, 2020
5.826
5.844
5.780
5.807
15,107,274
-0.02(-0.31%)
Dec 15, 2020
5.789
5.844
5.744
5.826
12,476,895
+0.05(+0.95%)
Dec 14, 2020
5.880
5.880
5.753
5.771
18,986,808
-0.08(-1.40%)
Dec 11, 2020
5.835
5.880
5.798
5.853
21,842,042
+0.03(+0.47%)
Dec 10, 2020
5.826
5.853
5.762
5.826
27,119,182
-0.02(-0.31%)
Dec 09, 2020
6.081
6.131
5.816
5.844
32,397,398
-0.18(-3.03%)
Dec 08, 2020
6.044
6.090
5.935
6.026
50,485,136
+0.08(+1.38%)
Dec 07, 2020
5.789
5.990
5.771
5.944
24,145,494
+0.16(+2.84%)
Dec 04, 2020
5.853
5.913
5.771
5.780
21,091,882
-0.08(-1.40%)
Dec 03, 2020
5.853
5.908
5.816
5.862
23,878,938
+0.00(+0.00%)
Dec 02, 2020
5.935
5.944
5.853
5.862
19,131,096
-0.08(-1.38%)
Dec 01, 2020
5.935
6.017
5.908
5.944
27,876,566
+0.03(+0.46%)
Nov 30, 2020
5.953
5.962
5.835
5.917
26,706,476
-0.05(-0.92%)
Nov 27, 2020
5.926
6.040
5.926
5.971
11,940,575
+0.07(+1.24%)
Nov 25, 2020
5.962
5.971
5.780
5.899
28,449,016
-0.07(-1.22%)
Nov 24, 2020
6.035
6.072
5.962
5.971
21,124,496
-0.01(-0.15%)
Nov 23, 2020
5.871
6.017
5.862
5.981
23,925,116
+0.13(+2.18%)
Nov 20, 2020
5.816
5.889
5.799
5.853
17,057,102
+0.01(+0.16%)
Nov 19, 2020
5.716
5.871
5.707
5.844
21,606,312
+0.08(+1.42%)
Nov 18, 2020
5.862
5.908
5.753
5.762
22,532,098
-0.08(-1.40%)
Nov 17, 2020
5.725
5.889
5.725
5.844
19,168,280
+0.04(+0.63%)
Nov 16, 2020
5.780
5.826
5.744
5.807
22,267,590
+0.09(+1.59%)
Nov 13, 2020
5.607
5.734
5.598
5.716
21,927,490
+0.15(+2.62%)
Nov 12, 2020
5.607
5.661
5.497
5.570
24,115,844
-0.06(-1.13%)
Nov 11, 2020
5.525
5.707
5.479
5.634
24,899,256
+0.17(+3.17%)
Nov 10, 2020
5.443
5.598
5.434
5.461
34,811,336
-0.05(-0.99%)
Nov 09, 2020
5.698
5.762
5.516
5.516
31,518,322
+0.02(+0.33%)
Nov 06, 2020
5.525
5.561
5.479
5.497
23,511,390
-0.05(-0.99%)
Nov 05, 2020
5.397
5.570
5.388
5.552
26,275,816
+0.20(+3.65%)
Nov 04, 2020
5.347
5.402
5.265
5.356
28,691,978
+0.06(+1.20%)
Nov 03, 2020
5.293
5.375
5.284
5.293
29,446,858
+0.04(+0.69%)
Nov 02, 2020
5.265
5.347
5.220
5.256
24,150,354
+0.05(+0.87%)
Oct 30, 2020
5.247
5.311
5.184
5.211
24,521,920
-0.09(-1.72%)
Oct 29, 2020
5.165
5.347
5.147
5.302
29,547,838
+0.12(+2.28%)
Oct 28, 2020
5.311
5.329
5.175
5.184
26,041,150
-0.19(-3.55%)
Oct 27, 2020
5.320
5.393
5.238
5.375
22,563,484
+0.11(+2.07%)
Oct 26, 2020
5.393
5.438
5.256
5.265
26,423,638
-0.17(-3.18%)
Oct 23, 2020
5.456
5.493
5.365
5.438
23,882,932
-0.01(-0.17%)
Oct 22, 2020
5.466
5.484
5.293
5.447
34,540,672
+0.12(+2.22%)
Oct 21, 2020
5.302
5.384
5.256
5.329
35,735,336
+0.05(+1.03%)
Oct 20, 2020
5.293
5.329
5.238
5.275
21,818,746
+0.06(+1.22%)
Oct 19, 2020
5.311
5.356
5.202
5.211
23,433,240
-0.10(-1.88%)
Oct 16, 2020
5.311
5.338
5.270
5.311
31,311,400
+0.00(+0.00%)
Oct 15, 2020
5.256
5.329
5.220
5.311
32,085,824
+0.00(+0.00%)
Oct 14, 2020
5.356
5.393
5.284
5.311
21,596,386
-0.05(-0.85%)
Oct 13, 2020
5.375
5.438
5.311
5.356
32,228,702
-0.02(-0.34%)
Oct 12, 2020
5.338
5.411
5.320
5.375
29,883,224
+0.06(+1.20%)
Oct 09, 2020
5.429
5.484
5.311
5.311
23,188,852
-0.11(-2.01%)
Oct 08, 2020
5.375
5.438
5.238
5.420
36,626,388
+0.13(+2.41%)
Oct 07, 2020
5.247
5.356
5.229
5.293
35,782,956
+0.24(+4.68%)
Oct 06, 2020
5.093
5.156
5.029
5.056
30,068,236
-0.05(-0.89%)
Oct 05, 2020
5.084
5.147
5.020
5.102
24,082,670
+0.05(+0.90%)
Oct 02, 2020
5.020
5.147
5.002
5.056
35,135,100
-0.08(-1.59%)
Oct 01, 2020
4.911
5.147
4.893
5.138
47,582,192
+0.26(+5.41%)
Sep 30, 2020
4.802
4.947
4.793
4.874
30,870,712
+0.10(+2.10%)
Sep 29, 2020
4.820
4.838
4.720
4.774
19,623,108
-0.04(-0.76%)
Sep 28, 2020
4.729
4.838
4.729
4.811
24,338,334
+0.15(+3.32%)
Sep 25, 2020
4.593
4.711
4.556
4.656
27,543,780
+0.02(+0.39%)
Sep 24, 2020
4.520
4.665
4.502
4.638
28,041,814
+0.07(+1.59%)
Sep 23, 2020
4.683
4.729
4.556
4.565
26,609,900
-0.10(-2.14%)
Sep 22, 2020
4.665
4.729
4.583
4.665
36,629,568
+0.02(+0.39%)
Sep 21, 2020
4.611
4.647
4.547
4.647
33,158,310
-0.05(-0.97%)
Sep 18, 2020
4.820
4.838
4.665
4.693
54,355,432
-0.14(-2.82%)
Sep 17, 2020
4.838
4.884
4.793
4.829
37,738,840
-0.08(-1.67%)
Sep 16, 2020
4.929
5.011
4.884
4.911
45,411,828
+0.04(+0.75%)
Sep 15, 2020
5.084
5.084
4.847
4.874
51,499,172
-0.25(-4.96%)
Sep 14, 2020
5.011
5.156
5.011
5.129
32,164,844
+0.15(+2.92%)
Sep 11, 2020
5.084
5.106
4.956
4.984
28,714,104
-0.09(-1.79%)
Sep 10, 2020
5.175
5.247
5.029
5.074
34,342,440
-0.12(-2.28%)
Sep 09, 2020
5.147
5.220
5.065
5.193
32,749,542
+0.08(+1.60%)
Sep 08, 2020
5.184
5.202
5.084
5.111
35,620,764
-0.09(-1.75%)
Sep 04, 2020
5.275
5.297
5.147
5.202
26,508,490
-0.04(-0.69%)
Sep 03, 2020
5.402
5.447
5.211
5.238
37,329,784
-0.15(-2.87%)
Sep 02, 2020
5.293
5.420
5.284
5.393
39,031,192
+0.09(+1.72%)
Sep 01, 2020
5.302
5.311
5.265
5.302
24,761,250
-0.04(-0.68%)
Aug 31, 2020
5.375
5.384
5.320
5.338
20,674,118
-0.08(-1.51%)
Aug 28, 2020
5.384
5.438
5.365
5.420
19,486,440
+0.05(+1.02%)
Aug 27, 2020
5.320
5.420
5.320
5.365
24,817,778
+0.06(+1.20%)
Aug 26, 2020
5.284
5.338
5.275
5.302
16,817,276
-0.03(-0.51%)
Aug 25, 2020
5.338
5.354
5.252
5.329
19,232,066
+0.01(+0.17%)
Aug 24, 2020
5.293
5.338
5.256
5.320
22,271,698
+0.03(+0.52%)
Aug 21, 2020
5.265
5.293
5.229
5.293
23,331,364
-0.01(-0.17%)
Aug 20, 2020
5.293
5.311
5.247
5.302
20,475,660
-0.04(-0.68%)
Aug 19, 2020
5.429
5.438
5.320
5.338
17,156,316
-0.07(-1.34%)
Aug 18, 2020
5.429
5.466
5.393
5.411
16,030,701
-0.04(-0.67%)
Aug 17, 2020
5.456
5.475
5.384
5.447
23,759,858
+0.01(+0.17%)
Aug 14, 2020
5.466
5.502
5.429
5.438
16,874,736
-0.03(-0.50%)
Aug 13, 2020
5.529
5.566
5.456
5.466
18,213,010
-0.07(-1.31%)
Aug 12, 2020
5.511
5.638
5.502
5.538
23,258,978
+0.04(+0.66%)
Aug 11, 2020
5.475
5.593
5.475
5.502
30,549,856
+0.03(+0.50%)
Aug 10, 2020
5.402
5.475
5.365
5.475
19,047,770
+0.04(+0.67%)
Aug 07, 2020
5.347
5.443
5.347
5.438
19,892,088
+0.05(+1.01%)
Aug 06, 2020
5.365
5.411
5.329
5.384
19,762,490
+0.02(+0.40%)
Aug 05, 2020
5.390
5.417
5.344
5.362
19,829,116
-0.01(-0.17%)
Aug 04, 2020
5.308
5.435
5.299
5.372
23,619,050
+0.05(+0.85%)
Aug 03, 2020
5.326
5.381
5.263
5.326
23,357,206
-0.01(-0.17%)
Jul 31, 2020
5.308
5.381
5.217
5.335
38,782,792
+0.01(+0.17%)
Jul 30, 2020
5.508
5.626
5.281
5.326
58,073,120
-0.04(-0.68%)
Jul 29, 2020
5.417
5.462
5.326
5.362
30,250,506
-0.04(-0.67%)
Jul 28, 2020
5.490
5.499
5.372
5.399
20,616,704
-0.04(-0.67%)
Jul 27, 2020
5.353
5.435
5.299
5.435
22,559,138
+0.08(+1.44%)
Jul 24, 2020
5.353
5.399
5.308
5.358
21,156,464
+0.01(+0.25%)
Jul 23, 2020
5.381
5.417
5.308
5.344
21,333,268
-0.05(-0.84%)
Jul 22, 2020
5.362
5.426
5.317
5.390
22,779,472
+0.06(+1.19%)
Jul 21, 2020
5.317
5.471
5.308
5.326
26,393,600
+0.05(+0.86%)
Jul 20, 2020
5.344
5.372
5.226
5.281
22,094,256
-0.06(-1.19%)
Jul 17, 2020
5.390
5.426
5.344
5.344
25,490,142
-0.05(-1.01%)
Jul 16, 2020
5.399
5.426
5.326
5.399
21,908,494
-0.05(-1.00%)
Jul 15, 2020
5.226
5.462
5.226
5.453
43,079,488
+0.32(+6.18%)
Jul 14, 2020
5.072
5.163
5.000
5.136
32,221,068
+0.06(+1.25%)
Jul 13, 2020
5.163
5.245
5.072
5.072
25,196,032
-0.10(-1.93%)
Jul 10, 2020
5.127
5.190
5.090
5.172
20,908,602
+0.06(+1.24%)
Jul 09, 2020
5.245
5.281
5.072
5.108
21,797,350
-0.11(-2.09%)
Jul 08, 2020
5.245
5.281
5.172
5.217
22,534,690
-0.04(-0.69%)
Jul 07, 2020
5.353
5.362
5.245
5.254
24,558,468
-0.07(-1.36%)
Jul 06, 2020
5.353
5.408
5.308
5.326
23,843,362
+0.03(+0.51%)
Jul 02, 2020
5.426
5.426
5.290
5.299
26,512,562
-0.05(-0.85%)
Jul 01, 2020
5.335
5.408
5.254
5.344
28,822,836
+0.02(+0.34%)
Jun 30, 2020
5.163
5.344
5.127
5.326
40,656,348
+0.15(+2.98%)
Jun 29, 2020
5.054
5.199
5.036
5.172
25,906,514
+0.15(+2.89%)
Jun 26, 2020
5.263
5.272
5.009
5.027
54,957,104
-0.25(-4.81%)
Jun 25, 2020
5.208
5.299
5.136
5.281
29,829,054
+0.04(+0.69%)
Jun 24, 2020
5.344
5.344
5.181
5.245
35,701,736
-0.11(-2.03%)
Jun 23, 2020
5.453
5.508
5.335
5.353
32,976,630
-0.05(-1.01%)
Jun 22, 2020
5.399
5.444
5.326
5.408
26,012,242
+0.00(+0.00%)
Jun 19, 2020
5.553
5.598
5.390
5.408
48,430,248
-0.12(-2.13%)
Jun 18, 2020
5.453
5.526
5.417
5.526
23,653,132
+0.06(+1.16%)
Jun 17, 2020
5.480
5.535
5.444
5.462
19,899,242
-0.01(-0.17%)
Jun 16, 2020
5.607
5.617
5.372
5.471
28,791,068
+0.04(+0.67%)
Jun 15, 2020
5.272
5.462
5.254
5.435
29,839,382
+0.05(+0.93%)
Jun 12, 2020
5.462
5.499
5.263
5.385
37,067,816
+0.08(+1.45%)
Jun 11, 2020
5.490
5.526
5.272
5.308
33,676,396
-0.34(-5.95%)
Jun 10, 2020
5.753
5.762
5.526
5.644
31,836,868
-0.09(-1.58%)
Jun 09, 2020
5.843
5.862
5.716
5.735
25,945,046
-0.17(-2.92%)
Jun 08, 2020
5.961
5.970
5.862
5.907
35,868,228
+0.00(+0.00%)
Jun 05, 2020
6.061
6.107
5.862
5.907
41,244,004
+0.05(+0.93%)
Jun 04, 2020
5.662
5.898
5.635
5.852
63,265,684
+0.18(+3.20%)
Jun 03, 2020
5.480
5.707
5.462
5.671
46,181,412
+0.24(+4.52%)
Jun 02, 2020
5.480
5.490
5.381
5.426
37,771,296
+0.01(+0.17%)
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.