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
)
10.22
-0.10 (-0.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2024
9.260
9.330
9.020
9.140
152,282
+0.05(+0.55%)
Jan 30, 2024
9.000
9.170
8.850
9.090
118,470
-0.04(-0.44%)
Jan 29, 2024
9.440
9.500
9.090
9.130
150,978
-0.22(-2.35%)
Jan 26, 2024
9.500
9.500
9.260
9.350
163,368
-0.09(-0.95%)
Jan 25, 2024
9.170
9.500
9.170
9.440
267,998
+0.28(+3.06%)
Jan 24, 2024
9.290
9.400
9.100
9.160
182,692
-0.02(-0.22%)
Jan 23, 2024
9.310
9.420
9.110
9.180
150,882
-0.10(-1.08%)
Jan 22, 2024
8.960
9.360
8.930
9.280
317,600
+0.31(+3.46%)
Jan 19, 2024
8.920
9.050
8.690
8.970
186,641
+0.12(+1.36%)
Jan 18, 2024
8.830
8.970
8.645
8.850
99,243
-0.03(-0.34%)
Jan 17, 2024
8.790
9.150
8.500
8.880
169,650
+0.01(+0.11%)
Jan 16, 2024
9.000
9.070
8.810
8.870
212,784
-0.10(-1.11%)
Jan 12, 2024
9.020
9.150
8.930
8.970
129,555
+0.11(+1.24%)
Jan 11, 2024
9.060
9.060
8.800
8.860
207,414
-0.10(-1.12%)
Jan 10, 2024
8.780
9.020
8.540
8.960
218,864
+0.33(+3.82%)
Jan 09, 2024
9.190
9.190
8.600
8.630
197,794
-0.46(-5.06%)
Jan 08, 2024
9.190
9.190
8.930
9.090
164,945
+0.08(+0.89%)
Jan 05, 2024
8.870
9.200
8.700
9.010
292,945
+0.06(+0.67%)
Jan 04, 2024
9.130
9.130
8.930
8.950
161,811
-0.14(-1.54%)
Jan 03, 2024
9.080
9.305
9.030
9.090
211,351
-0.11(-1.20%)
Jan 02, 2024
9.460
9.470
9.140
9.200
195,969
-0.28(-2.95%)
Dec 29, 2023
9.500
9.520
9.310
9.480
213,441
+0.08(+0.85%)
Dec 28, 2023
9.400
9.498
9.210
9.400
277,742
-0.07(-0.74%)
Dec 27, 2023
9.620
9.780
9.400
9.470
211,051
-0.18(-1.87%)
Dec 26, 2023
9.710
9.805
9.600
9.650
176,203
+0.05(+0.52%)
Dec 22, 2023
9.450
9.750
9.250
9.600
225,543
+0.26(+2.78%)
Dec 21, 2023
9.620
9.870
9.245
9.340
317,039
-0.14(-1.48%)
Dec 20, 2023
9.650
9.810
9.480
9.480
291,316
-0.20(-2.07%)
Dec 19, 2023
9.900
9.900
9.480
9.680
278,846
-0.23(-2.32%)
Dec 18, 2023
9.900
10.02
9.770
9.910
259,795
+0.11(+1.12%)
Dec 15, 2023
9.840
9.990
9.450
9.800
435,942
-0.06(-0.61%)
Dec 14, 2023
10.00
10.04
9.650
9.860
441,342
-0.01(-0.10%)
Dec 13, 2023
9.910
9.940
9.250
9.870
417,381
+0.06(+0.61%)
Dec 12, 2023
9.000
9.890
9.000
9.810
614,451
+0.73(+8.04%)
Dec 11, 2023
9.300
9.340
8.970
9.080
452,231
-0.02(-0.22%)
Dec 08, 2023
9.300
9.340
8.940
9.100
417,458
-0.26(-2.78%)
Dec 07, 2023
9.080
9.550
9.000
9.360
531,142
+0.28(+3.08%)
Dec 06, 2023
9.180
9.420
8.690
9.080
653,618
+0.07(+0.79%)
Dec 05, 2023
8.578
9.115
8.578
9.009
710,850
+0.38(+4.44%)
Dec 04, 2023
8.645
8.923
8.559
8.626
279,839
+0.15(+1.81%)
Dec 01, 2023
8.731
8.990
8.118
8.473
822,177
-0.18(-2.10%)
Nov 30, 2023
8.578
8.827
8.453
8.655
364,794
+0.09(+1.01%)
Nov 29, 2023
8.578
8.741
8.367
8.568
487,166
+0.08(+0.90%)
Nov 28, 2023
8.750
8.913
8.434
8.492
305,364
-0.18(-2.10%)
Nov 27, 2023
9.182
9.182
8.501
8.674
887,089
+0.11(+1.23%)
Nov 24, 2023
8.731
9.048
8.549
8.568
830,839
-0.07(-0.78%)
Nov 22, 2023
8.683
8.770
8.444
8.635
590,786
-0.12(-1.42%)
Nov 21, 2023
8.942
9.229
8.549
8.760
387,883
-0.54(-5.77%)
Nov 20, 2023
8.913
9.770
8.635
9.297
1,371,823
+1.57(+20.35%)
Nov 17, 2023
7.543
7.821
7.509
7.725
139,531
+0.18(+2.41%)
Nov 16, 2023
7.514
7.572
7.409
7.543
64,308
+0.10(+1.29%)
Nov 15, 2023
7.370
7.466
7.342
7.447
47,492
+0.02(+0.26%)
Nov 14, 2023
7.437
7.505
7.322
7.428
108,733
+0.12(+1.57%)
Nov 13, 2023
7.342
7.389
7.227
7.313
113,188
+0.03(+0.39%)
Nov 10, 2023
7.198
7.447
7.097
7.284
91,470
+0.09(+1.20%)
Nov 09, 2023
7.121
7.543
6.853
7.198
211,383
+0.05(+0.67%)
Nov 08, 2023
7.361
7.447
7.116
7.150
159,437
-0.21(-2.86%)
Nov 07, 2023
7.169
7.519
7.083
7.361
100,076
+0.26(+3.64%)
Nov 06, 2023
7.179
7.188
7.064
7.102
86,433
-0.06(-0.80%)
Nov 03, 2023
7.198
7.342
7.131
7.159
108,607
+0.01(+0.13%)
Nov 02, 2023
7.322
7.322
6.987
7.150
121,307
+0.08(+1.08%)
Nov 01, 2023
7.054
7.131
6.891
7.073
76,596
+0.14(+2.07%)
Oct 31, 2023
7.035
7.092
6.805
6.929
157,413
-0.04(-0.55%)
Oct 30, 2023
7.025
7.265
6.795
6.968
342,566
-0.22(-3.07%)
Oct 27, 2023
7.207
7.389
7.092
7.188
96,150
-0.15(-2.09%)
Oct 26, 2023
7.380
7.437
7.169
7.342
95,122
-0.06(-0.78%)
Oct 25, 2023
7.217
7.552
7.150
7.399
196,111
+0.17(+2.39%)
Oct 24, 2023
7.112
7.342
7.092
7.227
429,655
+0.11(+1.48%)
Oct 23, 2023
7.236
7.370
7.064
7.121
580,492
-0.50(-6.54%)
Oct 20, 2023
7.505
7.648
7.342
7.620
72,932
+0.10(+1.27%)
Oct 19, 2023
8.108
8.108
7.418
7.524
214,043
-0.70(-8.51%)
Oct 18, 2023
7.984
8.300
7.821
8.223
323,525
+0.26(+3.25%)
Oct 17, 2023
7.744
8.022
7.581
7.965
186,879
+0.31(+4.00%)
Oct 16, 2023
7.399
7.821
7.380
7.658
140,680
+0.41(+5.69%)
Oct 13, 2023
7.389
7.543
7.140
7.246
67,222
-0.02(-0.26%)
Oct 12, 2023
7.198
7.610
7.145
7.265
208,446
-0.11(-1.43%)
Oct 11, 2023
6.632
7.677
6.546
7.370
479,809
+0.77(+11.69%)
Oct 10, 2023
6.719
6.775
6.469
6.599
82,687
-0.00(-0.07%)
Oct 09, 2023
6.268
6.757
6.230
6.604
156,635
+0.27(+4.24%)
Oct 06, 2023
6.278
6.498
6.129
6.335
73,525
+0.11(+1.69%)
Oct 05, 2023
6.057
6.278
6.038
6.230
63,859
+0.15(+2.52%)
Oct 04, 2023
6.019
6.162
5.904
6.076
109,278
+0.02(+0.32%)
Oct 03, 2023
6.134
6.316
5.961
6.057
101,587
-0.17(-2.77%)
Oct 02, 2023
6.354
6.469
6.163
6.230
206,906
-0.18(-2.84%)
Sep 29, 2023
6.671
6.719
6.335
6.412
87,196
-0.17(-2.62%)
Sep 28, 2023
6.556
6.680
6.517
6.584
61,563
+0.10(+1.48%)
Sep 27, 2023
6.335
6.537
6.335
6.489
84,543
+0.12(+1.96%)
Sep 26, 2023
6.479
6.551
6.345
6.364
104,534
-0.19(-2.92%)
Sep 25, 2023
6.661
6.580
6.479
6.556
73,883
-0.01(-0.15%)
Sep 22, 2023
6.546
6.690
6.537
6.565
44,572
-0.05(-0.72%)
Sep 21, 2023
6.661
6.747
6.498
6.613
117,799
-0.14(-2.13%)
Sep 20, 2023
6.929
7.217
6.719
6.757
52,262
-0.13(-1.95%)
Sep 19, 2023
6.997
7.188
6.853
6.891
57,610
-0.14(-2.04%)
Sep 18, 2023
6.901
7.054
6.862
7.035
110,722
+0.11(+1.52%)
Sep 15, 2023
6.910
7.140
6.853
6.929
35,268
-0.07(-0.96%)
Sep 14, 2023
7.102
7.140
6.862
6.997
64,136
+0.02(+0.27%)
Sep 13, 2023
6.891
7.140
6.843
6.977
91,517
+0.11(+1.53%)
Sep 12, 2023
6.431
6.958
6.431
6.872
201,966
+0.35(+5.44%)
Sep 11, 2023
6.469
6.652
6.326
6.517
173,695
+0.05(+0.74%)
Sep 08, 2023
6.661
6.738
6.393
6.469
264,337
-0.16(-2.46%)
Sep 07, 2023
6.853
6.920
6.538
6.632
229,075
-0.29(-4.16%)
Sep 06, 2023
7.198
7.198
6.843
6.920
171,460
-0.18(-2.56%)
Sep 05, 2023
7.380
7.505
7.083
7.102
207,797
-0.27(-3.64%)
Sep 01, 2023
7.715
7.715
7.370
7.370
140,669
-0.30(-3.87%)
Aug 31, 2023
7.725
7.725
7.457
7.667
164,958
-0.09(-1.11%)
Aug 30, 2023
7.735
7.907
7.696
7.754
56,529
-0.09(-1.10%)
Aug 29, 2023
7.897
8.022
7.811
7.840
52,969
-0.05(-0.61%)
Aug 28, 2023
7.658
7.965
7.591
7.888
82,271
+0.23(+3.00%)
Aug 25, 2023
7.658
7.735
7.389
7.658
131,572
+0.10(+1.27%)
Aug 24, 2023
7.945
8.051
7.505
7.562
163,529
-0.30(-3.78%)
Aug 23, 2023
7.533
7.907
7.533
7.859
140,868
+0.21(+2.76%)
Aug 22, 2023
7.303
7.706
7.303
7.648
129,606
+0.15(+2.05%)
Aug 21, 2023
7.677
7.744
7.389
7.495
84,447
-0.17(-2.25%)
Aug 18, 2023
7.476
7.706
7.389
7.667
125,524
+0.14(+1.91%)
Aug 17, 2023
7.399
7.639
7.380
7.524
117,048
+0.12(+1.68%)
Aug 16, 2023
7.140
7.543
6.834
7.399
172,293
+0.35(+5.03%)
Aug 15, 2023
7.227
7.314
6.997
7.044
286,391
-0.13(-1.87%)
Aug 14, 2023
7.159
7.600
6.613
7.179
379,010
+0.03(+0.40%)
Aug 11, 2023
7.083
7.274
7.068
7.150
120,543
+0.11(+1.50%)
Aug 10, 2023
7.112
7.158
7.006
7.044
85,629
+0.05(+0.68%)
Aug 09, 2023
7.016
7.179
6.920
6.997
154,590
-0.02(-0.27%)
Aug 08, 2023
6.767
7.140
6.767
7.016
232,741
+0.14(+2.09%)
Aug 07, 2023
6.834
7.016
6.768
6.872
128,670
-0.07(-0.97%)
Aug 04, 2023
7.073
7.188
6.872
6.939
110,698
-0.11(-1.50%)
Aug 03, 2023
7.198
7.332
6.949
7.044
106,822
-0.18(-2.52%)
Aug 02, 2023
7.418
7.519
7.179
7.227
149,985
-0.24(-3.21%)
Aug 01, 2023
7.562
7.667
7.418
7.466
50,053
-0.16(-2.14%)
Jul 31, 2023
7.782
7.883
7.533
7.629
99,164
-0.14(-1.85%)
Jul 28, 2023
7.591
7.839
7.591
7.773
54,380
+0.20(+2.66%)
Jul 27, 2023
7.917
7.917
7.533
7.572
75,002
-0.33(-4.13%)
Jul 26, 2023
7.907
7.936
7.715
7.897
99,216
+0.00(+0.00%)
Jul 25, 2023
7.907
8.098
7.802
7.897
75,622
+0.01(+0.12%)
Jul 24, 2023
8.099
8.099
7.735
7.888
212,845
+0.06(+0.73%)
Jul 21, 2023
7.725
8.041
7.572
7.830
273,145
+0.12(+1.62%)
Jul 20, 2023
7.658
7.806
7.572
7.706
71,903
+0.13(+1.77%)
Jul 19, 2023
7.907
7.936
7.562
7.572
95,415
-0.27(-3.42%)
Jul 18, 2023
7.907
7.993
7.797
7.840
92,566
-0.06(-0.73%)
Jul 17, 2023
7.639
8.003
7.605
7.897
141,290
+0.36(+4.83%)
Jul 14, 2023
7.811
7.811
7.447
7.533
90,325
-0.32(-4.03%)
Jul 13, 2023
7.533
7.850
7.466
7.850
238,850
+0.33(+4.33%)
Jul 12, 2023
7.428
7.744
7.380
7.524
296,209
+0.06(+0.77%)
Jul 11, 2023
7.466
7.609
7.399
7.466
75,540
-0.12(-1.52%)
Jul 10, 2023
7.687
7.715
7.485
7.581
132,304
-0.13(-1.74%)
Jul 07, 2023
7.418
7.754
7.418
7.715
138,458
+0.40(+5.50%)
Jul 06, 2023
7.821
7.821
7.207
7.313
228,736
-0.56(-7.06%)
Jul 05, 2023
7.639
8.051
7.476
7.869
199,851
+0.33(+4.32%)
Jul 03, 2023
7.447
7.664
7.418
7.543
96,862
+0.13(+1.81%)
Jun 30, 2023
7.342
7.555
7.218
7.409
167,619
-0.07(-0.90%)
Jun 29, 2023
7.389
7.600
7.342
7.476
182,017
-0.04(-0.51%)
Jun 28, 2023
7.735
8.386
7.562
7.514
318,130
-0.22(-2.85%)
Jun 27, 2023
8.108
8.233
7.706
7.735
219,789
-0.35(-4.38%)
Jun 26, 2023
8.022
8.367
7.907
8.089
238,790
+0.11(+1.32%)
Jun 23, 2023
7.936
8.233
7.677
7.984
220,622
+0.00(+0.00%)
Jun 22, 2023
8.051
8.135
7.763
7.984
210,328
-0.12(-1.42%)
Jun 21, 2023
7.965
9.191
7.725
8.099
637,598
+0.13(+1.68%)
Jun 20, 2023
7.370
8.118
7.313
7.965
576,826
+0.80(+11.10%)
Jun 16, 2023
6.968
7.246
6.810
7.169
279,212
+0.27(+3.89%)
Jun 15, 2023
6.757
7.025
6.738
6.901
134,678
+0.10(+1.41%)
Jun 14, 2023
6.805
6.910
6.719
6.805
58,848
-0.05(-0.70%)
Jun 13, 2023
6.872
6.939
6.767
6.853
40,760
+0.03(+0.42%)
Jun 12, 2023
6.709
6.939
6.709
6.824
83,481
+0.09(+1.28%)
Jun 09, 2023
6.805
6.847
6.671
6.738
59,576
-0.01(-0.14%)
Jun 08, 2023
6.786
6.795
6.661
6.747
57,938
-0.09(-1.26%)
Jun 07, 2023
6.949
7.025
6.738
6.834
110,511
-0.06(-0.83%)
Jun 06, 2023
6.565
6.943
6.450
6.891
259,780
+0.41(+6.36%)
Jun 05, 2023
6.335
6.671
6.328
6.479
142,359
+0.15(+2.42%)
Jun 02, 2023
6.287
6.421
6.191
6.326
127,134
+0.12(+1.85%)
Jun 01, 2023
6.134
6.297
6.038
6.211
156,327
+0.15(+2.53%)
May 31, 2023
6.163
6.163
5.985
6.057
132,436
+0.04(+0.67%)
May 30, 2023
5.990
6.090
5.926
6.017
125,243
+0.02(+0.30%)
May 26, 2023
5.890
6.072
5.890
5.999
203,637
+0.08(+1.38%)
May 25, 2023
5.953
5.953
5.826
5.917
77,222
-0.08(-1.37%)
May 24, 2023
6.063
6.135
5.826
5.999
91,267
-0.04(-0.60%)
May 23, 2023
5.908
6.044
5.835
6.035
123,642
+0.19(+3.27%)
May 22, 2023
5.598
5.990
5.598
5.844
211,055
+0.15(+2.56%)
May 19, 2023
5.535
5.835
5.462
5.699
178,918
+0.20(+3.64%)
May 18, 2023
5.553
5.671
5.425
5.498
60,055
-0.05(-0.98%)
May 17, 2023
5.444
5.644
5.334
5.553
139,913
+0.19(+3.57%)
May 16, 2023
5.425
5.482
5.325
5.362
95,423
-0.02(-0.34%)
May 15, 2023
5.262
5.430
5.262
5.380
89,063
+0.06(+1.20%)
May 12, 2023
5.234
5.571
5.016
5.316
151,621
+0.03(+0.52%)
May 11, 2023
5.371
5.507
5.280
5.289
69,815
-0.14(-2.52%)
May 10, 2023
5.462
5.535
5.344
5.425
149,004
+0.05(+0.85%)
May 09, 2023
5.353
5.629
5.344
5.380
248,497
-0.04(-0.66%)
May 08, 2023
5.433
5.500
5.353
5.416
247,721
+0.02(+0.33%)
May 05, 2023
5.264
5.505
5.166
5.398
146,432
+0.19(+3.59%)
May 04, 2023
5.220
5.282
4.997
5.211
246,353
-0.05(-1.02%)
May 03, 2023
5.353
5.460
5.193
5.264
211,753
-0.03(-0.51%)
May 02, 2023
5.416
5.416
5.264
5.291
130,731
-0.12(-2.30%)
May 01, 2023
5.647
5.647
5.371
5.416
42,906
-0.08(-1.46%)
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%)
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.