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
Blackrock Cptl Invt
(NQ:
BKCC
)
3.680
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 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
3.077
3.077
3.046
3.071
339,119
-0.01(-0.20%)
Jan 30, 2020
3.077
3.089
3.058
3.077
248,661
-0.02(-0.60%)
Jan 29, 2020
3.083
3.095
3.071
3.095
419,672
+0.02(+0.60%)
Jan 28, 2020
3.071
3.077
3.052
3.077
394,732
+0.02(+0.60%)
Jan 27, 2020
3.040
3.071
3.023
3.058
467,275
-0.01(-0.20%)
Jan 24, 2020
3.083
3.101
3.058
3.064
603,635
-0.02(-0.60%)
Jan 23, 2020
3.083
3.101
3.083
3.083
320,484
-0.01(-0.20%)
Jan 22, 2020
3.064
3.101
3.064
3.089
522,449
+0.02(+0.80%)
Jan 21, 2020
3.077
3.101
3.064
3.064
428,738
-0.04(-1.39%)
Jan 17, 2020
3.083
3.114
3.077
3.108
581,578
+0.02(+0.80%)
Jan 16, 2020
3.114
3.126
3.083
3.083
307,104
-0.04(-1.19%)
Jan 15, 2020
3.083
3.126
3.083
3.120
652,746
+0.03(+1.00%)
Jan 14, 2020
3.083
3.114
3.077
3.089
501,325
+0.00(+0.00%)
Jan 13, 2020
3.089
3.095
3.077
3.089
449,612
+0.00(+0.00%)
Jan 10, 2020
3.089
3.095
3.077
3.089
438,049
+0.01(+0.40%)
Jan 09, 2020
3.071
3.089
3.052
3.077
902,298
+0.02(+0.81%)
Jan 08, 2020
3.058
3.064
3.043
3.052
370,149
+0.01(+0.41%)
Jan 07, 2020
3.034
3.052
3.027
3.040
296,243
+0.00(+0.00%)
Jan 06, 2020
3.040
3.052
3.031
3.040
391,986
+0.01(+0.20%)
Jan 03, 2020
3.064
3.064
3.021
3.034
719,432
-0.03(-1.01%)
Jan 02, 2020
3.052
3.077
3.040
3.064
557,323
+0.00(+0.10%)
Dec 31, 2019
3.058
3.083
3.049
3.061
865,232
-0.01(-0.30%)
Dec 30, 2019
3.071
3.089
3.052
3.071
1,087,189
-0.01(-0.20%)
Dec 27, 2019
3.083
3.089
3.046
3.077
909,669
+0.00(+0.00%)
Dec 26, 2019
3.040
3.083
3.027
3.077
912,551
+0.02(+0.81%)
Dec 24, 2019
3.021
3.058
3.021
3.052
409,667
+0.01(+0.41%)
Dec 23, 2019
3.027
3.052
3.003
3.040
813,144
+0.02(+0.61%)
Dec 20, 2019
3.071
3.083
3.009
3.021
4,336,541
-0.05(-1.61%)
Dec 19, 2019
3.071
3.089
3.058
3.071
693,441
-0.02(-0.60%)
Dec 18, 2019
3.071
3.114
3.064
3.089
924,460
+0.00(+0.00%)
Dec 17, 2019
3.095
3.138
3.052
3.089
1,722,829
+0.01(+0.20%)
Dec 16, 2019
3.113
3.113
3.013
3.083
1,874,061
-0.02(-0.58%)
Dec 13, 2019
3.077
3.107
3.077
3.101
847,444
+0.02(+0.78%)
Dec 12, 2019
3.077
3.119
3.071
3.077
645,398
+0.00(+0.00%)
Dec 11, 2019
3.083
3.089
3.077
3.077
344,524
-0.01(-0.19%)
Dec 10, 2019
3.077
3.089
3.071
3.083
712,453
+0.01(+0.19%)
Dec 09, 2019
3.083
3.083
3.065
3.077
426,995
-0.01(-0.39%)
Dec 06, 2019
3.059
3.089
3.053
3.089
651,380
+0.04(+1.18%)
Dec 05, 2019
3.077
3.077
3.041
3.053
408,374
-0.01(-0.39%)
Dec 04, 2019
3.011
3.065
3.011
3.065
704,034
+0.06(+2.00%)
Dec 03, 2019
2.987
3.011
2.975
3.005
551,259
+0.01(+0.20%)
Dec 02, 2019
2.969
2.999
2.948
2.999
1,071,918
+0.03(+1.01%)
Nov 29, 2019
2.969
2.981
2.951
2.969
289,928
+0.00(+0.00%)
Nov 27, 2019
2.963
2.993
2.945
2.969
250,582
+0.01(+0.20%)
Nov 26, 2019
2.993
3.035
2.951
2.963
486,728
-0.05(-1.59%)
Nov 25, 2019
2.909
3.011
2.909
3.011
745,891
+0.11(+3.72%)
Nov 22, 2019
2.909
2.925
2.891
2.903
1,012,665
-0.01(-0.21%)
Nov 21, 2019
2.939
2.939
2.909
2.909
696,768
-0.04(-1.22%)
Nov 20, 2019
2.939
2.951
2.909
2.945
446,856
+0.01(+0.41%)
Nov 19, 2019
2.945
2.957
2.915
2.933
607,406
-0.02(-0.61%)
Nov 18, 2019
2.963
2.969
2.933
2.951
578,709
+0.00(+0.00%)
Nov 15, 2019
2.987
2.993
2.945
2.951
338,277
-0.02(-0.81%)
Nov 14, 2019
2.975
2.981
2.951
2.975
374,582
-0.01(-0.20%)
Nov 13, 2019
2.981
2.993
2.969
2.981
384,859
-0.01(-0.40%)
Nov 12, 2019
2.975
3.005
2.968
2.993
725,138
+0.02(+0.81%)
Nov 11, 2019
2.963
2.987
2.945
2.969
665,905
+0.01(+0.20%)
Nov 08, 2019
2.921
2.963
2.915
2.963
369,121
+0.04(+1.44%)
Nov 07, 2019
2.969
2.974
2.915
2.921
622,751
-0.06(-2.01%)
Nov 06, 2019
2.969
2.999
2.969
2.981
678,637
+0.00(+0.00%)
Nov 05, 2019
2.993
2.993
2.963
2.981
824,282
-0.01(-0.40%)
Nov 04, 2019
2.909
2.999
2.897
2.993
2,004,976
+0.17(+5.94%)
Nov 01, 2019
2.759
2.843
2.759
2.825
560,183
+0.05(+1.73%)
Oct 31, 2019
2.783
2.795
2.747
2.777
849,948
-0.01(-0.43%)
Oct 30, 2019
2.807
2.807
2.777
2.789
483,148
-0.04(-1.27%)
Oct 29, 2019
2.819
2.831
2.795
2.825
636,310
+0.01(+0.21%)
Oct 28, 2019
2.783
2.837
2.777
2.819
470,801
+0.04(+1.29%)
Oct 25, 2019
2.795
2.801
2.759
2.783
593,027
-0.02(-0.64%)
Oct 24, 2019
2.867
2.867
2.789
2.801
970,828
-0.07(-2.51%)
Oct 23, 2019
2.873
2.885
2.861
2.873
378,484
+0.00(+0.00%)
Oct 22, 2019
2.873
2.885
2.855
2.873
378,317
-0.01(-0.21%)
Oct 21, 2019
2.873
2.891
2.867
2.879
448,250
+0.01(+0.42%)
Oct 18, 2019
2.867
2.879
2.855
2.867
339,611
-0.01(-0.21%)
Oct 17, 2019
2.885
2.891
2.858
2.873
586,874
-0.01(-0.21%)
Oct 16, 2019
2.891
2.927
2.879
2.879
589,155
-0.02(-0.83%)
Oct 15, 2019
2.879
2.918
2.879
2.903
426,149
+0.02(+0.62%)
Oct 14, 2019
2.897
2.927
2.879
2.885
323,566
-0.03(-1.03%)
Oct 11, 2019
2.903
2.939
2.903
2.915
406,466
+0.01(+0.41%)
Oct 10, 2019
2.897
2.927
2.891
2.903
399,105
+0.00(+0.00%)
Oct 09, 2019
2.903
2.945
2.891
2.903
534,348
+0.00(+0.00%)
Oct 08, 2019
2.885
2.936
2.881
2.903
564,276
+0.01(+0.21%)
Oct 07, 2019
2.915
2.939
2.891
2.897
489,777
+0.00(+0.00%)
Oct 04, 2019
2.867
2.906
2.867
2.897
497,663
+0.04(+1.26%)
Oct 03, 2019
2.873
2.933
2.849
2.861
524,065
-0.02(-0.63%)
Oct 02, 2019
2.963
2.963
2.858
2.879
810,022
-0.09(-3.03%)
Oct 01, 2019
3.005
3.017
2.951
2.969
609,229
-0.04(-1.20%)
Sep 30, 2019
3.035
3.035
3.005
3.005
317,362
-0.03(-0.99%)
Sep 27, 2019
3.029
3.035
3.017
3.035
450,814
+0.01(+0.20%)
Sep 26, 2019
3.023
3.041
3.017
3.029
480,764
+0.01(+0.40%)
Sep 25, 2019
3.011
3.053
3.011
3.017
804,100
+0.01(+0.20%)
Sep 24, 2019
3.071
3.071
3.005
3.011
506,576
-0.05(-1.57%)
Sep 23, 2019
3.053
3.083
3.047
3.059
337,317
-0.02(-0.58%)
Sep 20, 2019
3.047
3.077
3.011
3.077
1,312,430
+0.04(+1.18%)
Sep 19, 2019
3.059
3.077
3.035
3.041
378,827
-0.02(-0.59%)
Sep 18, 2019
3.047
3.077
3.023
3.059
839,410
+0.00(+0.00%)
Sep 17, 2019
3.083
3.089
3.041
3.059
787,231
-0.02(-0.78%)
Sep 16, 2019
3.101
3.113
3.065
3.083
549,597
-0.02(-0.58%)
Sep 13, 2019
3.077
3.113
3.071
3.101
748,579
+0.04(+1.17%)
Sep 12, 2019
3.065
3.071
3.036
3.065
790,697
+0.01(+0.19%)
Sep 11, 2019
3.065
3.086
3.053
3.059
1,196,068
-0.03(-0.95%)
Sep 10, 2019
3.094
3.095
3.065
3.088
520,939
+0.01(+0.19%)
Sep 09, 2019
3.047
3.094
3.047
3.083
478,720
+0.04(+1.34%)
Sep 06, 2019
3.065
3.077
3.036
3.042
405,098
-0.02(-0.76%)
Sep 05, 2019
3.083
3.094
3.053
3.065
375,719
+0.01(+0.38%)
Sep 04, 2019
3.094
3.100
3.047
3.053
675,877
-0.02(-0.57%)
Sep 03, 2019
3.042
3.083
3.012
3.071
554,884
+0.02(+0.57%)
Aug 30, 2019
3.042
3.057
3.001
3.053
508,214
+0.02(+0.58%)
Aug 29, 2019
3.030
3.042
3.001
3.036
377,017
+0.02(+0.78%)
Aug 28, 2019
2.972
3.018
2.960
3.012
512,644
+0.04(+1.38%)
Aug 27, 2019
3.018
3.024
2.954
2.972
724,213
-0.05(-1.55%)
Aug 26, 2019
3.042
3.065
2.995
3.018
444,078
+0.00(+0.00%)
Aug 23, 2019
3.077
3.077
3.012
3.018
652,097
-0.05(-1.71%)
Aug 22, 2019
3.088
3.094
3.065
3.071
396,200
-0.02(-0.57%)
Aug 21, 2019
3.123
3.123
3.077
3.088
582,996
-0.03(-0.94%)
Aug 20, 2019
3.112
3.158
3.083
3.118
501,945
+0.01(+0.19%)
Aug 19, 2019
3.094
3.123
3.071
3.112
563,393
+0.03(+0.95%)
Aug 16, 2019
3.036
3.097
3.033
3.083
550,009
+0.05(+1.73%)
Aug 15, 2019
3.047
3.074
2.983
3.030
1,084,984
-0.02(-0.76%)
Aug 14, 2019
3.147
3.147
3.018
3.053
1,200,083
-0.10(-3.15%)
Aug 13, 2019
3.129
3.188
3.129
3.153
599,900
+0.01(+0.37%)
Aug 12, 2019
3.170
3.211
3.129
3.141
544,889
-0.04(-1.10%)
Aug 09, 2019
3.228
3.236
3.176
3.176
462,651
-0.06(-1.98%)
Aug 08, 2019
3.176
3.246
3.153
3.240
819,318
+0.06(+2.02%)
Aug 07, 2019
3.240
3.240
3.170
3.176
789,860
-0.05(-1.63%)
Aug 06, 2019
3.246
3.269
3.188
3.228
1,020,023
-0.01(-0.18%)
Aug 05, 2019
3.269
3.281
3.205
3.234
1,188,700
-0.05(-1.42%)
Aug 02, 2019
3.246
3.320
3.240
3.281
733,288
+0.03(+0.90%)
Aug 01, 2019
3.444
3.468
3.240
3.252
2,515,027
-0.25(-7.17%)
Jul 31, 2019
3.561
3.561
3.503
3.503
787,337
-0.05(-1.32%)
Jul 30, 2019
3.497
3.555
3.492
3.550
555,983
+0.06(+1.67%)
Jul 29, 2019
3.520
3.520
3.479
3.491
290,410
-0.02(-0.66%)
Jul 26, 2019
3.491
3.515
3.485
3.515
407,154
+0.03(+0.84%)
Jul 25, 2019
3.520
3.520
3.479
3.485
293,682
-0.02(-0.67%)
Jul 24, 2019
3.468
3.515
3.468
3.509
382,444
+0.04(+1.18%)
Jul 23, 2019
3.503
3.503
3.468
3.468
421,665
-0.02(-0.67%)
Jul 22, 2019
3.474
3.497
3.468
3.491
506,298
+0.02(+0.50%)
Jul 19, 2019
3.503
3.509
3.474
3.474
527,399
-0.02(-0.50%)
Jul 18, 2019
3.503
3.509
3.491
3.491
414,696
-0.01(-0.17%)
Jul 17, 2019
3.538
3.550
3.444
3.497
1,112,897
-0.05(-1.32%)
Jul 16, 2019
3.561
3.573
3.538
3.544
475,981
-0.02(-0.49%)
Jul 15, 2019
3.561
3.567
3.550
3.561
342,578
+0.00(+0.00%)
Jul 12, 2019
3.579
3.579
3.550
3.561
341,207
-0.01(-0.33%)
Jul 11, 2019
3.567
3.596
3.561
3.573
549,298
+0.01(+0.33%)
Jul 10, 2019
3.555
3.602
3.544
3.561
699,935
+0.01(+0.16%)
Jul 09, 2019
3.573
3.573
3.544
3.555
405,528
-0.01(-0.16%)
Jul 08, 2019
3.561
3.567
3.550
3.561
341,144
-0.01(-0.33%)
Jul 05, 2019
3.573
3.579
3.544
3.573
349,258
+0.02(+0.49%)
Jul 03, 2019
3.544
3.579
3.520
3.555
397,390
+0.02(+0.66%)
Jul 02, 2019
3.544
3.550
3.515
3.532
382,325
-0.02(-0.49%)
Jul 01, 2019
3.532
3.555
3.520
3.550
380,378
+0.03(+0.83%)
Jun 28, 2019
3.526
3.540
3.520
3.520
318,083
+0.00(+0.00%)
Jun 27, 2019
3.538
3.538
3.503
3.520
347,590
-0.02(-0.50%)
Jun 26, 2019
3.474
3.538
3.474
3.538
678,345
+0.06(+1.85%)
Jun 25, 2019
3.509
3.513
3.474
3.474
512,846
-0.03(-0.83%)
Jun 24, 2019
3.538
3.538
3.497
3.503
505,667
-0.01(-0.33%)
Jun 21, 2019
3.509
3.538
3.491
3.515
1,162,367
+0.01(+0.33%)
Jun 20, 2019
3.555
3.555
3.503
3.503
654,815
-0.05(-1.32%)
Jun 19, 2019
3.538
3.550
3.509
3.550
905,238
+0.01(+0.33%)
Jun 18, 2019
3.573
3.590
3.526
3.538
692,384
-0.01(-0.16%)
Jun 17, 2019
3.550
3.590
3.503
3.544
1,058,491
-0.01(-0.16%)
Jun 14, 2019
3.533
3.572
3.533
3.550
1,196,956
+0.02(+0.48%)
Jun 13, 2019
3.521
3.544
3.521
3.533
540,143
+0.02(+0.48%)
Jun 12, 2019
3.533
3.544
3.510
3.516
426,435
-0.02(-0.48%)
Jun 11, 2019
3.544
3.555
3.521
3.533
355,956
-0.01(-0.16%)
Jun 10, 2019
3.527
3.544
3.516
3.538
285,834
+0.02(+0.48%)
Jun 07, 2019
3.493
3.521
3.470
3.521
367,005
+0.03(+0.81%)
Jun 06, 2019
3.487
3.504
3.450
3.493
289,392
+0.01(+0.16%)
Jun 05, 2019
3.493
3.499
3.476
3.487
531,754
+0.02(+0.49%)
Jun 04, 2019
3.470
3.476
3.442
3.470
347,734
+0.03(+0.82%)
Jun 03, 2019
3.430
3.482
3.430
3.442
961,773
+0.01(+0.17%)
May 31, 2019
3.459
3.465
3.436
3.436
544,600
-0.05(-1.30%)
May 30, 2019
3.453
3.482
3.447
3.482
346,394
+0.03(+0.99%)
May 29, 2019
3.453
3.453
3.430
3.447
229,474
-0.01(-0.16%)
May 28, 2019
3.459
3.476
3.442
3.453
170,737
-0.01(-0.33%)
May 24, 2019
3.487
3.493
3.459
3.465
578,637
-0.02(-0.65%)
May 23, 2019
3.510
3.510
3.476
3.487
461,698
-0.03(-0.81%)
May 22, 2019
3.521
3.538
3.504
3.516
238,012
+0.00(+0.00%)
May 21, 2019
3.516
3.527
3.504
3.516
210,002
+0.02(+0.49%)
May 20, 2019
3.487
3.510
3.482
3.499
192,243
+0.00(+0.00%)
May 17, 2019
3.482
3.516
3.482
3.499
214,806
+0.01(+0.16%)
May 16, 2019
3.493
3.510
3.493
3.493
209,769
+0.00(+0.00%)
May 15, 2019
3.499
3.510
3.487
3.493
176,845
-0.02(-0.65%)
May 14, 2019
3.493
3.527
3.493
3.516
187,566
+0.02(+0.65%)
May 13, 2019
3.510
3.510
3.476
3.493
300,720
-0.03(-0.96%)
May 10, 2019
3.527
3.544
3.518
3.527
325,560
-0.01(-0.16%)
May 09, 2019
3.538
3.538
3.504
3.533
400,332
-0.01(-0.16%)
May 08, 2019
3.527
3.564
3.527
3.538
317,042
+0.00(+0.00%)
May 07, 2019
3.516
3.567
3.516
3.538
606,940
+0.00(+0.00%)
May 06, 2019
3.538
3.550
3.499
3.538
457,437
-0.01(-0.16%)
May 03, 2019
3.561
3.567
3.538
3.544
467,707
+0.00(+0.00%)
May 02, 2019
3.447
3.572
3.447
3.544
741,007
+0.09(+2.46%)
May 01, 2019
3.482
3.527
3.453
3.459
498,224
-0.07(-1.93%)
Apr 30, 2019
3.516
3.533
3.487
3.527
487,542
+0.01(+0.32%)
Apr 29, 2019
3.493
3.544
3.493
3.516
586,406
+0.02(+0.65%)
Apr 26, 2019
3.487
3.510
3.479
3.493
204,577
+0.01(+0.16%)
Apr 25, 2019
3.504
3.510
3.470
3.487
249,761
-0.01(-0.32%)
Apr 24, 2019
3.510
3.515
3.487
3.499
510,846
-0.01(-0.32%)
Apr 23, 2019
3.459
3.510
3.459
3.510
493,013
+0.05(+1.31%)
Apr 22, 2019
3.442
3.470
3.436
3.465
335,504
+0.02(+0.49%)
Apr 18, 2019
3.465
3.467
3.442
3.447
270,360
-0.02(-0.65%)
Apr 17, 2019
3.436
3.470
3.430
3.470
372,726
+0.03(+0.82%)
Apr 16, 2019
3.425
3.447
3.419
3.442
520,347
+0.01(+0.33%)
Apr 15, 2019
3.442
3.470
3.413
3.430
620,867
+0.00(+0.00%)
Apr 12, 2019
3.447
3.447
3.425
3.430
362,949
+0.00(+0.00%)
Apr 11, 2019
3.442
3.453
3.425
3.430
273,083
-0.01(-0.33%)
Apr 10, 2019
3.402
3.453
3.402
3.442
543,159
+0.04(+1.17%)
Apr 09, 2019
3.425
3.459
3.379
3.402
1,149,064
-0.03(-0.99%)
Apr 08, 2019
3.453
3.465
3.425
3.436
542,097
-0.02(-0.49%)
Apr 05, 2019
3.442
3.470
3.436
3.453
402,101
+0.02(+0.66%)
Apr 04, 2019
3.430
3.447
3.414
3.430
438,547
+0.01(+0.17%)
Apr 03, 2019
3.430
3.442
3.408
3.425
703,472
+0.01(+0.17%)
Apr 02, 2019
3.391
3.456
3.379
3.419
878,457
+0.03(+0.84%)
Apr 01, 2019
3.408
3.430
3.391
3.391
555,377
-0.01(-0.17%)
Mar 29, 2019
3.413
3.436
3.396
3.396
552,360
-0.03(-0.83%)
Mar 28, 2019
3.408
3.436
3.408
3.425
299,491
+0.02(+0.50%)
Mar 27, 2019
3.425
3.430
3.408
3.408
532,410
+0.00(+0.00%)
Mar 26, 2019
3.391
3.419
3.387
3.408
429,685
+0.03(+0.84%)
Mar 25, 2019
3.402
3.408
3.379
3.379
395,127
-0.02(-0.67%)
Mar 22, 2019
3.419
3.430
3.385
3.402
475,819
-0.02(-0.66%)
Mar 21, 2019
3.413
3.436
3.408
3.425
209,912
+0.01(+0.17%)
Mar 20, 2019
3.442
3.447
3.408
3.419
334,458
-0.02(-0.50%)
Mar 19, 2019
3.465
3.470
3.413
3.436
665,260
+0.00(+0.00%)
Mar 18, 2019
3.408
3.447
3.408
3.436
569,768
+0.03(+1.00%)
Mar 15, 2019
3.442
3.470
3.388
3.402
1,544,033
-0.03(-0.83%)
Mar 14, 2019
3.414
3.447
3.397
3.430
1,150,122
+0.02(+0.48%)
Mar 13, 2019
3.364
3.453
3.342
3.414
1,489,195
+0.07(+2.14%)
Mar 12, 2019
3.359
3.370
3.342
3.342
610,932
-0.01(-0.33%)
Mar 11, 2019
3.348
3.359
3.326
3.353
841,598
+0.01(+0.16%)
Mar 08, 2019
3.331
3.359
3.315
3.348
758,028
+0.03(+1.00%)
Mar 07, 2019
3.408
3.419
3.309
3.315
968,627
-0.10(-2.90%)
Mar 06, 2019
3.441
3.447
3.403
3.414
514,825
-0.03(-0.80%)
Mar 05, 2019
3.475
3.513
3.425
3.441
328,496
-0.02(-0.64%)
Mar 04, 2019
3.408
3.480
3.408
3.464
550,800
+0.06(+1.78%)
Mar 01, 2019
3.453
3.458
3.392
3.403
616,193
-0.03(-0.96%)
Feb 28, 2019
3.469
3.480
3.436
3.436
672,297
-0.04(-1.03%)
Feb 27, 2019
3.491
3.502
3.469
3.472
336,156
-0.02(-0.55%)
Feb 26, 2019
3.590
3.590
3.480
3.491
949,311
-0.10(-2.91%)
Feb 25, 2019
3.634
3.656
3.475
3.596
1,161,774
-0.04(-1.06%)
Feb 22, 2019
3.530
3.656
3.524
3.634
1,548,564
+0.10(+2.96%)
Feb 21, 2019
3.486
3.541
3.480
3.530
739,767
+0.05(+1.42%)
Feb 20, 2019
3.425
3.497
3.420
3.480
494,585
+0.04(+1.28%)
Feb 19, 2019
3.436
3.441
3.403
3.436
566,282
+0.01(+0.16%)
Feb 15, 2019
3.425
3.436
3.419
3.430
299,107
+0.01(+0.16%)
Feb 14, 2019
3.408
3.425
3.397
3.425
377,052
+0.02(+0.48%)
Feb 13, 2019
3.441
3.441
3.403
3.408
346,602
+0.00(+0.00%)
Feb 12, 2019
3.408
3.430
3.398
3.408
494,351
+0.01(+0.16%)
Feb 11, 2019
3.408
3.419
3.392
3.403
243,526
+0.00(+0.00%)
Feb 08, 2019
3.419
3.419
3.337
3.403
284,215
-0.02(-0.64%)
Feb 07, 2019
3.425
3.436
3.381
3.425
298,095
-0.01(-0.16%)
Feb 06, 2019
3.469
3.469
3.419
3.430
362,457
-0.02(-0.64%)
Feb 05, 2019
3.436
3.458
3.419
3.453
394,423
+0.03(+0.97%)
Feb 04, 2019
3.397
3.436
3.375
3.419
552,223
+0.02(+0.65%)
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.