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
Cresud Sacif ADR
(NQ:
CRESY
)
10.44
+0.67 (+6.86%)
Streaming Delayed Price
Updated: 11:06 AM EDT, May 6, 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
5.487
5.616
5.442
5.496
146,830
-0.04(-0.64%)
Apr 27, 2023
5.665
5.683
5.487
5.531
64,236
-0.07(-1.27%)
Apr 26, 2023
5.647
5.727
5.522
5.603
115,212
-0.04(-0.63%)
Apr 25, 2023
5.718
5.772
5.576
5.638
63,702
-0.08(-1.40%)
Apr 24, 2023
5.567
5.807
5.567
5.718
103,659
+0.11(+1.90%)
Apr 21, 2023
5.709
5.709
5.549
5.611
46,652
-0.04(-0.63%)
Apr 20, 2023
5.683
5.721
5.576
5.647
126,953
+0.00(+0.08%)
Apr 19, 2023
5.986
5.986
5.585
5.643
207,880
-0.25(-4.31%)
Apr 18, 2023
6.146
6.192
5.843
5.896
210,118
-0.27(-4.34%)
Apr 17, 2023
6.271
6.324
6.048
6.164
94,019
-0.08(-1.28%)
Apr 14, 2023
6.199
6.288
6.066
6.244
112,096
+0.08(+1.30%)
Apr 13, 2023
6.057
6.253
6.039
6.164
181,381
+0.14(+2.37%)
Apr 12, 2023
5.825
6.208
5.772
6.021
190,687
+0.22(+3.84%)
Apr 11, 2023
5.718
5.949
5.638
5.799
94,781
+0.05(+0.93%)
Apr 10, 2023
5.567
5.763
5.549
5.745
61,426
+0.18(+3.20%)
Apr 06, 2023
5.674
5.674
5.505
5.567
37,531
-0.06(-1.11%)
Apr 05, 2023
5.754
5.790
5.478
5.629
184,432
-0.17(-2.99%)
Apr 04, 2023
5.843
5.896
5.683
5.803
107,715
-0.01(-0.23%)
Apr 03, 2023
5.683
5.852
5.531
5.816
162,533
+0.14(+2.51%)
Mar 31, 2023
5.736
5.745
5.629
5.674
87,285
+0.03(+0.47%)
Mar 30, 2023
5.781
5.781
5.576
5.647
46,763
-0.04(-0.63%)
Mar 29, 2023
5.647
5.773
5.647
5.683
92,191
+0.06(+1.03%)
Mar 28, 2023
5.629
5.781
5.522
5.625
134,807
+0.07(+1.20%)
Mar 27, 2023
5.371
5.656
5.353
5.558
87,089
+0.22(+4.17%)
Mar 24, 2023
5.371
5.451
5.273
5.335
62,785
-0.02(-0.33%)
Mar 23, 2023
5.567
5.589
5.255
5.353
156,254
-0.13(-2.43%)
Mar 22, 2023
5.799
5.829
5.487
5.487
102,471
-0.30(-5.23%)
Mar 21, 2023
5.941
6.004
5.772
5.790
137,936
-0.01(-0.15%)
Mar 20, 2023
5.638
5.816
5.638
5.799
86,671
+0.12(+2.04%)
Mar 17, 2023
5.754
5.797
5.594
5.683
80,073
-0.10(-1.69%)
Mar 16, 2023
5.763
5.905
5.567
5.781
180,825
+0.08(+1.41%)
Mar 15, 2023
5.843
5.843
5.547
5.701
188,988
-0.23(-3.90%)
Mar 14, 2023
5.905
6.143
5.861
5.932
99,384
+0.08(+1.37%)
Mar 13, 2023
5.879
5.959
5.757
5.852
183,073
-0.19(-3.10%)
Mar 10, 2023
6.288
6.315
5.977
6.039
187,821
-0.31(-4.91%)
Mar 09, 2023
6.725
6.850
6.235
6.351
199,500
-0.44(-6.43%)
Mar 08, 2023
6.850
6.937
6.680
6.787
132,769
+0.04(+0.53%)
Mar 07, 2023
6.885
7.028
6.689
6.752
168,475
-0.05(-0.79%)
Mar 06, 2023
6.645
7.037
6.582
6.805
167,630
+0.14(+2.14%)
Mar 03, 2023
6.582
6.768
6.538
6.662
254,300
+0.15(+2.33%)
Mar 02, 2023
6.992
6.992
6.484
6.511
318,477
-0.46(-6.64%)
Mar 01, 2023
6.858
7.037
6.841
6.974
192,286
+0.17(+2.49%)
Feb 28, 2023
6.974
7.090
6.760
6.805
193,881
-0.08(-1.16%)
Feb 27, 2023
6.493
7.072
6.493
6.885
333,991
+0.38(+5.89%)
Feb 24, 2023
6.422
6.645
6.413
6.502
145,262
+0.01(+0.14%)
Feb 23, 2023
6.386
6.671
6.208
6.493
358,878
+0.29(+4.59%)
Feb 22, 2023
6.092
6.297
6.075
6.208
78,211
+0.17(+2.80%)
Feb 21, 2023
6.119
6.213
6.003
6.039
60,070
-0.06(-1.02%)
Feb 17, 2023
6.008
6.323
6.008
6.101
126,922
-0.09(-1.44%)
Feb 16, 2023
6.182
6.217
6.009
6.190
106,171
+0.04(+0.72%)
Feb 15, 2023
6.262
6.342
6.128
6.146
139,970
-0.12(-1.85%)
Feb 14, 2023
6.084
6.369
6.084
6.262
265,732
+0.19(+3.08%)
Feb 13, 2023
5.656
6.110
5.656
6.075
229,480
+0.51(+9.12%)
Feb 10, 2023
5.451
5.656
5.220
5.567
220,981
+0.12(+2.12%)
Feb 09, 2023
5.763
5.790
5.442
5.451
213,711
-0.34(-5.85%)
Feb 08, 2023
5.727
5.905
5.603
5.790
63,193
+0.00(+0.00%)
Feb 07, 2023
5.692
5.807
5.647
5.790
86,441
+0.07(+1.25%)
Feb 06, 2023
5.834
5.905
5.594
5.718
90,069
-0.12(-1.98%)
Feb 03, 2023
6.030
6.092
5.834
5.834
88,036
-0.24(-3.96%)
Feb 02, 2023
6.306
6.342
5.968
6.075
126,960
-0.15(-2.43%)
Feb 01, 2023
6.012
6.315
5.977
6.226
73,579
+0.12(+1.90%)
Jan 31, 2023
5.994
6.163
5.807
6.110
113,746
+0.04(+0.59%)
Jan 30, 2023
6.324
6.324
6.048
6.075
82,964
-0.30(-4.75%)
Jan 27, 2023
6.458
6.640
6.369
6.377
127,702
-0.08(-1.24%)
Jan 26, 2023
6.333
6.484
6.155
6.458
162,465
+0.12(+1.83%)
Jan 25, 2023
6.173
6.351
6.057
6.342
112,972
+0.20(+3.19%)
Jan 24, 2023
6.119
6.253
5.982
6.146
51,535
+0.04(+0.73%)
Jan 23, 2023
6.048
6.395
6.048
6.101
181,376
+0.08(+1.33%)
Jan 20, 2023
5.807
6.155
5.692
6.021
121,992
+0.06(+1.05%)
Jan 19, 2023
5.923
6.003
5.674
5.959
187,888
+0.03(+0.45%)
Jan 18, 2023
6.511
6.680
5.896
5.932
343,807
-0.57(-8.77%)
Jan 17, 2023
6.208
6.547
6.066
6.502
312,157
+0.37(+5.95%)
Jan 13, 2023
5.932
6.224
5.790
6.137
128,276
+0.13(+2.23%)
Jan 12, 2023
6.057
6.274
5.861
6.003
180,496
-0.23(-3.71%)
Jan 11, 2023
6.164
6.244
5.969
6.235
141,075
+0.12(+1.89%)
Jan 10, 2023
6.279
6.288
6.039
6.119
93,210
-0.09(-1.43%)
Jan 09, 2023
6.315
6.458
6.128
6.208
145,577
+0.00(+0.00%)
Jan 06, 2023
6.173
6.269
6.084
6.208
157,772
+0.12(+1.90%)
Jan 05, 2023
5.994
6.146
5.799
6.092
103,179
+0.16(+2.70%)
Jan 04, 2023
5.745
6.039
5.246
5.932
295,980
+0.27(+4.72%)
Jan 03, 2023
5.959
6.077
5.540
5.665
307,473
-0.29(-4.93%)
Dec 30, 2022
5.905
6.105
5.852
5.959
94,458
-0.02(-0.30%)
Dec 29, 2022
6.003
6.297
5.853
5.977
207,496
+0.03(+0.45%)
Dec 28, 2022
5.781
6.012
5.754
5.950
181,054
+0.12(+2.14%)
Dec 27, 2022
5.549
5.954
5.505
5.825
383,395
+0.33(+6.00%)
Dec 23, 2022
5.469
5.522
5.264
5.496
104,046
+0.04(+0.82%)
Dec 22, 2022
5.451
5.476
5.255
5.451
108,988
+0.00(+0.00%)
Dec 21, 2022
5.531
5.567
5.349
5.451
168,440
-0.02(-0.33%)
Dec 20, 2022
5.344
5.567
5.255
5.469
155,101
+0.13(+2.50%)
Dec 19, 2022
5.371
5.478
5.273
5.335
233,494
+0.01(+0.17%)
Dec 16, 2022
5.148
5.398
5.037
5.326
186,385
+0.20(+3.82%)
Dec 15, 2022
5.122
5.255
5.104
5.130
62,775
-0.08(-1.54%)
Dec 14, 2022
5.024
5.389
4.769
5.211
145,213
+0.13(+2.63%)
Dec 13, 2022
5.157
5.371
5.073
5.077
106,124
-0.05(-1.04%)
Dec 12, 2022
4.774
5.157
4.765
5.130
160,740
+0.45(+9.71%)
Dec 09, 2022
4.685
4.908
4.596
4.676
66,701
-0.17(-3.49%)
Dec 08, 2022
5.059
5.132
4.828
4.845
59,725
-0.19(-3.72%)
Dec 07, 2022
4.837
5.077
4.820
5.032
69,388
+0.22(+4.63%)
Dec 06, 2022
4.952
5.041
4.810
4.810
79,666
-0.23(-4.59%)
Dec 05, 2022
5.326
5.326
5.041
5.041
143,636
-0.23(-4.39%)
Dec 02, 2022
5.362
5.460
5.246
5.273
69,125
-0.11(-1.99%)
Dec 01, 2022
5.291
5.416
5.255
5.380
112,922
+0.18(+3.50%)
Nov 30, 2022
5.146
5.198
4.990
5.198
61,090
+0.10(+2.04%)
Nov 29, 2022
5.077
5.155
4.920
5.094
105,628
+0.08(+1.56%)
Nov 28, 2022
4.946
5.094
4.929
5.016
100,247
+0.10(+2.12%)
Nov 25, 2022
4.816
5.025
4.816
4.912
98,291
+0.13(+2.72%)
Nov 23, 2022
4.547
4.851
4.547
4.782
108,448
+0.23(+5.15%)
Nov 22, 2022
4.495
4.599
4.404
4.547
184,574
+0.26(+6.07%)
Nov 21, 2022
4.521
4.521
4.252
4.287
85,123
-0.17(-3.89%)
Nov 18, 2022
4.521
4.550
4.382
4.460
71,010
+0.03(+0.59%)
Nov 17, 2022
4.356
4.513
4.296
4.434
109,088
-0.03(-0.78%)
Nov 16, 2022
4.521
4.677
4.426
4.469
97,947
-0.10(-2.09%)
Nov 15, 2022
4.834
4.847
4.556
4.565
92,455
-0.23(-4.88%)
Nov 14, 2022
4.565
4.894
4.561
4.799
120,350
+0.23(+5.13%)
Nov 11, 2022
4.460
4.764
4.417
4.565
94,003
+0.11(+2.53%)
Nov 10, 2022
4.669
4.669
4.278
4.452
178,718
-0.03(-0.58%)
Nov 09, 2022
4.946
4.946
4.270
4.478
253,161
-0.52(-10.42%)
Nov 08, 2022
4.946
4.999
4.860
4.999
48,300
+0.10(+1.95%)
Nov 07, 2022
4.990
5.033
4.856
4.903
91,712
-0.02(-0.35%)
Nov 04, 2022
4.808
4.958
4.790
4.920
107,639
+0.27(+5.78%)
Nov 03, 2022
4.521
4.764
4.513
4.651
66,398
+0.10(+2.29%)
Nov 02, 2022
4.756
4.894
4.547
4.547
55,781
-0.18(-3.85%)
Nov 01, 2022
4.712
4.791
4.556
4.730
121,985
+0.13(+2.83%)
Oct 31, 2022
4.556
4.691
4.539
4.599
68,038
+0.08(+1.73%)
Oct 28, 2022
4.495
4.582
4.443
4.521
58,870
+0.02(+0.39%)
Oct 27, 2022
4.521
4.608
4.356
4.504
179,407
-0.14(-2.99%)
Oct 26, 2022
4.643
4.712
4.573
4.643
72,265
+0.04(+0.94%)
Oct 25, 2022
4.487
4.617
4.461
4.599
75,118
+0.16(+3.72%)
Oct 24, 2022
4.539
4.547
4.426
4.434
67,154
-0.12(-2.67%)
Oct 21, 2022
4.391
4.669
4.382
4.556
65,784
+0.13(+2.94%)
Oct 20, 2022
4.469
4.647
4.386
4.426
59,609
-0.06(-1.35%)
Oct 19, 2022
4.625
4.634
4.478
4.487
65,051
-0.16(-3.54%)
Oct 18, 2022
4.808
4.816
4.591
4.651
53,042
-0.03(-0.74%)
Oct 17, 2022
4.608
4.816
4.566
4.686
136,918
+0.16(+3.65%)
Oct 14, 2022
4.721
4.721
4.434
4.521
67,572
-0.10(-2.25%)
Oct 13, 2022
4.356
4.756
4.348
4.625
87,588
+0.04(+0.95%)
Oct 12, 2022
4.634
4.634
4.356
4.582
130,021
+0.01(+0.19%)
Oct 11, 2022
4.816
4.816
4.495
4.573
113,130
-0.16(-3.48%)
Oct 10, 2022
4.591
4.799
4.573
4.738
60,293
+0.16(+3.61%)
Oct 07, 2022
4.721
4.816
4.530
4.573
56,622
-0.16(-3.48%)
Oct 06, 2022
4.825
4.920
4.712
4.738
70,600
-0.10(-1.97%)
Oct 05, 2022
4.864
4.933
4.756
4.834
53,670
-0.09(-1.76%)
Oct 04, 2022
5.033
5.166
4.912
4.920
107,746
-0.03(-0.70%)
Oct 03, 2022
4.764
5.051
4.730
4.955
175,343
+0.21(+4.39%)
Sep 30, 2022
4.721
4.899
4.417
4.747
238,353
+0.02(+0.37%)
Sep 29, 2022
4.686
4.790
4.582
4.730
62,634
-0.09(-1.80%)
Sep 28, 2022
4.747
4.868
4.556
4.816
139,265
+0.12(+2.59%)
Sep 27, 2022
4.634
4.903
4.625
4.695
117,834
+0.07(+1.50%)
Sep 26, 2022
4.660
4.825
4.582
4.625
107,226
-0.11(-2.38%)
Sep 23, 2022
4.860
4.860
4.634
4.738
186,912
-0.27(-5.37%)
Sep 22, 2022
4.964
5.120
4.920
5.007
103,985
+0.08(+1.58%)
Sep 21, 2022
5.207
5.207
4.894
4.929
217,756
-0.20(-3.89%)
Sep 20, 2022
5.198
5.294
4.958
5.129
130,780
-0.16(-2.96%)
Sep 19, 2022
4.920
5.302
4.920
5.285
193,543
+0.28(+5.55%)
Sep 16, 2022
4.999
5.294
4.912
5.007
192,069
-0.10(-2.04%)
Sep 15, 2022
5.337
5.467
4.999
5.111
227,346
-0.39(-7.10%)
Sep 14, 2022
5.294
5.537
5.294
5.502
94,564
+0.16(+2.92%)
Sep 13, 2022
5.675
5.693
5.302
5.346
131,125
-0.33(-5.81%)
Sep 12, 2022
5.858
5.989
5.623
5.675
111,408
-0.11(-1.95%)
Sep 09, 2022
5.458
5.788
5.424
5.788
157,943
+0.41(+7.58%)
Sep 08, 2022
5.615
5.641
5.369
5.380
84,068
-0.22(-3.88%)
Sep 07, 2022
5.424
5.615
5.363
5.597
165,918
+0.11(+2.06%)
Sep 06, 2022
5.372
5.641
5.346
5.484
117,009
+0.16(+2.93%)
Sep 02, 2022
5.467
5.580
5.311
5.328
72,949
-0.09(-1.60%)
Sep 01, 2022
5.302
5.415
5.233
5.415
171,292
-0.01(-0.16%)
Aug 31, 2022
5.354
5.520
5.354
5.424
103,575
+0.00(+0.00%)
Aug 30, 2022
5.762
5.762
5.406
5.424
150,935
-0.38(-6.58%)
Aug 29, 2022
5.597
5.944
5.537
5.806
209,494
+0.10(+1.67%)
Aug 26, 2022
6.144
6.144
5.641
5.710
262,544
-0.36(-5.87%)
Aug 25, 2022
5.806
6.118
5.728
6.066
288,460
+0.30(+5.27%)
Aug 24, 2022
5.493
5.788
5.337
5.762
336,040
+0.33(+6.07%)
Aug 23, 2022
5.094
5.441
5.077
5.432
212,922
+0.34(+6.64%)
Aug 22, 2022
4.955
5.163
4.868
5.094
177,948
-0.05(-1.01%)
Aug 19, 2022
5.285
5.363
5.103
5.146
174,119
-0.24(-4.51%)
Aug 18, 2022
5.250
5.441
5.207
5.389
79,173
+0.12(+2.31%)
Aug 17, 2022
5.276
5.363
5.224
5.268
100,745
-0.13(-2.41%)
Aug 16, 2022
5.363
5.424
5.276
5.398
74,973
+0.07(+1.30%)
Aug 15, 2022
5.337
5.346
5.181
5.328
95,316
-0.06(-1.13%)
Aug 12, 2022
5.250
5.463
5.250
5.389
148,257
+0.13(+2.48%)
Aug 11, 2022
5.120
5.309
5.103
5.259
140,024
+0.20(+3.95%)
Aug 10, 2022
5.068
5.224
5.016
5.059
149,422
-0.06(-1.19%)
Aug 09, 2022
5.406
5.424
5.059
5.120
190,419
-0.30(-5.60%)
Aug 08, 2022
5.302
5.528
5.302
5.424
138,209
+0.06(+1.13%)
Aug 05, 2022
5.103
5.398
5.007
5.363
240,463
+0.15(+2.83%)
Aug 04, 2022
5.346
5.419
5.163
5.215
140,260
-0.08(-1.48%)
Aug 03, 2022
5.051
5.320
5.042
5.294
284,694
+0.24(+4.81%)
Aug 02, 2022
4.903
5.155
4.800
5.051
225,346
+0.16(+3.37%)
Aug 01, 2022
5.033
5.060
4.816
4.886
238,781
-0.17(-3.43%)
Jul 29, 2022
4.990
5.120
4.903
5.059
449,717
+0.09(+1.75%)
Jul 28, 2022
4.738
4.999
4.686
4.972
305,835
+0.25(+5.33%)
Jul 27, 2022
4.495
4.808
4.356
4.721
306,099
+0.22(+4.82%)
Jul 26, 2022
4.426
4.521
4.278
4.504
227,079
+0.19(+4.43%)
Jul 25, 2022
4.079
4.426
3.983
4.313
303,315
+0.26(+6.42%)
Jul 22, 2022
4.009
4.105
3.940
4.053
128,037
+0.10(+2.41%)
Jul 21, 2022
4.061
4.061
3.836
3.957
184,403
-0.10(-2.36%)
Jul 20, 2022
4.122
4.235
3.992
4.053
197,448
-0.07(-1.68%)
Jul 19, 2022
4.061
4.174
3.975
4.122
168,999
+0.21(+5.32%)
Jul 18, 2022
3.879
4.105
3.870
3.914
173,779
+0.12(+3.20%)
Jul 15, 2022
3.792
3.844
3.645
3.792
82,126
+0.08(+2.10%)
Jul 14, 2022
3.905
3.905
3.627
3.714
331,655
-0.20(-5.10%)
Jul 13, 2022
3.896
3.948
3.775
3.914
89,683
+0.06(+1.58%)
Jul 12, 2022
3.896
3.983
3.715
3.853
160,977
+0.00(+0.00%)
Jul 11, 2022
4.053
4.053
3.844
3.853
109,610
-0.20(-4.93%)
Jul 08, 2022
4.079
4.183
4.018
4.053
70,765
-0.08(-1.89%)
Jul 07, 2022
3.957
4.157
3.957
4.131
167,939
+0.24(+6.25%)
Jul 06, 2022
4.018
4.190
3.877
3.888
250,364
-0.12(-3.03%)
Jul 05, 2022
4.313
4.313
3.749
4.009
324,041
-0.34(-7.78%)
Jul 01, 2022
4.261
4.407
4.165
4.348
119,250
-0.03(-0.60%)
Jun 30, 2022
4.382
4.478
4.313
4.374
143,538
-0.05(-1.18%)
Jun 29, 2022
4.530
4.547
4.339
4.426
149,562
-0.10(-2.30%)
Jun 28, 2022
4.582
4.669
4.408
4.530
82,359
-0.02(-0.38%)
Jun 27, 2022
4.591
4.651
4.504
4.547
177,816
+0.04(+0.96%)
Jun 24, 2022
4.382
4.612
4.382
4.504
170,925
+0.14(+3.28%)
Jun 23, 2022
4.469
4.513
4.226
4.361
221,593
-0.10(-2.24%)
Jun 22, 2022
4.382
4.487
4.287
4.460
113,783
+0.02(+0.39%)
Jun 21, 2022
4.408
4.565
4.365
4.443
183,997
+0.05(+1.19%)
Jun 17, 2022
4.599
4.615
4.322
4.391
208,952
-0.19(-4.17%)
Jun 16, 2022
4.730
4.782
4.537
4.582
226,168
-0.26(-5.38%)
Jun 15, 2022
4.660
4.912
4.556
4.842
183,173
+0.33(+7.31%)
Jun 14, 2022
4.643
4.751
4.430
4.513
210,860
-0.09(-1.89%)
Jun 13, 2022
4.981
4.981
4.530
4.599
343,469
-0.46(-9.09%)
Jun 10, 2022
5.172
5.299
5.042
5.059
206,338
-0.15(-2.83%)
Jun 09, 2022
5.519
5.554
5.181
5.207
199,731
-0.42(-7.41%)
Jun 08, 2022
5.944
5.970
5.554
5.623
176,145
-0.29(-4.85%)
Jun 07, 2022
5.727
5.941
5.511
5.910
141,330
+0.10(+1.79%)
Jun 06, 2022
6.075
6.075
5.736
5.806
199,657
-0.23(-3.88%)
Jun 03, 2022
6.161
6.239
5.936
6.040
83,339
-0.05(-0.85%)
Jun 02, 2022
5.910
6.144
5.875
6.092
89,064
+0.15(+2.48%)
Jun 01, 2022
6.196
6.196
5.884
5.944
124,869
-0.14(-2.28%)
May 31, 2022
6.430
6.470
5.953
6.083
202,683
-0.34(-5.27%)
May 27, 2022
6.257
6.508
6.153
6.422
154,825
+0.23(+3.79%)
May 26, 2022
6.161
6.352
6.075
6.187
170,274
+0.12(+2.00%)
May 25, 2022
5.892
6.101
5.840
6.066
88,183
+0.20(+3.40%)
May 24, 2022
5.849
5.997
5.697
5.866
249,786
+0.09(+1.50%)
May 23, 2022
5.554
5.845
5.432
5.780
153,065
+0.36(+6.73%)
May 20, 2022
5.554
5.658
5.320
5.415
147,002
-0.16(-2.80%)
May 19, 2022
5.641
5.771
5.519
5.571
178,951
-0.09(-1.53%)
May 18, 2022
5.901
5.901
5.641
5.658
210,485
-0.24(-4.12%)
May 17, 2022
5.875
6.075
5.849
5.901
294,212
+0.13(+2.26%)
May 16, 2022
5.563
6.023
5.563
5.771
263,126
+0.25(+4.56%)
May 13, 2022
5.259
5.589
5.233
5.519
228,308
+0.24(+4.61%)
May 12, 2022
5.268
5.441
5.137
5.276
223,191
-0.10(-1.78%)
May 11, 2022
5.380
5.719
5.268
5.372
386,466
-0.01(-0.16%)
May 10, 2022
5.302
5.406
5.116
5.380
346,607
+0.10(+1.97%)
May 09, 2022
5.684
5.684
5.242
5.276
523,958
-0.51(-8.85%)
May 06, 2022
5.988
6.040
5.693
5.788
374,583
-0.28(-4.58%)
May 05, 2022
6.335
6.434
5.988
6.066
220,939
-0.34(-5.28%)
May 04, 2022
6.422
6.508
6.083
6.404
248,096
-0.03(-0.54%)
May 03, 2022
6.318
6.638
6.313
6.439
157,879
+0.08(+1.23%)
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.