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
Dividend Growth Split Corp
(TSX:
DGS
)
5.980
+0.080 (+1.36%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Dec 31, 2019
5.270
5.270
5.270
0
-0.04(-0.75%)
Dec 30, 2019
5.330
5.360
5.280
5.310
72,366
-0.06(-1.12%)
Dec 27, 2019
5.340
5.370
5.330
5.370
106,169
+0.04(+0.75%)
Dec 24, 2019
5.330
5.330
5.330
0
+0.00(+0.00%)
Dec 23, 2019
5.330
5.350
5.310
5.330
108,585
+0.00(+0.00%)
Dec 20, 2019
5.310
5.330
5.310
5.330
64,744
+0.00(+0.00%)
Dec 19, 2019
5.290
5.350
5.290
5.330
113,318
+0.05(+0.95%)
Dec 18, 2019
5.310
5.310
5.270
5.280
40,924
-0.03(-0.56%)
Dec 17, 2019
5.270
5.350
5.250
5.310
140,256
+0.05(+0.95%)
Dec 16, 2019
5.250
5.280
5.230
5.260
95,792
+0.03(+0.57%)
Dec 13, 2019
5.180
5.230
5.170
5.230
51,925
+0.06(+1.16%)
Dec 12, 2019
5.090
5.180
5.090
5.170
65,480
+0.10(+1.97%)
Dec 11, 2019
5.100
5.140
5.060
5.070
75,982
-0.02(-0.39%)
Dec 10, 2019
5.090
5.110
5.060
5.090
28,104
+0.00(+0.00%)
Dec 09, 2019
5.160
5.200
5.040
5.090
52,087
-0.12(-2.30%)
Dec 06, 2019
5.140
5.240
5.140
5.210
31,932
+0.13(+2.56%)
Dec 05, 2019
5.180
5.180
5.080
5.080
109,848
-0.01(-0.20%)
Dec 04, 2019
5.080
5.170
5.080
5.090
102,542
+0.01(+0.20%)
Dec 03, 2019
5.120
5.130
5.050
5.080
63,372
-0.11(-2.12%)
Dec 02, 2019
5.190
5.210
5.150
5.190
65,227
-0.07(-1.33%)
Nov 29, 2019
5.260
5.260
5.230
5.260
34,313
+0.01(+0.19%)
Nov 28, 2019
5.250
5.280
5.230
5.250
48,052
-0.10(-1.87%)
Nov 27, 2019
5.320
5.350
5.290
5.350
188,519
+0.06(+1.13%)
Nov 26, 2019
5.300
5.320
5.260
5.290
69,852
-0.01(-0.19%)
Nov 25, 2019
5.240
5.300
5.240
5.300
114,869
+0.06(+1.15%)
Nov 22, 2019
5.200
5.250
5.200
5.240
60,377
+0.05(+0.96%)
Nov 21, 2019
5.200
5.200
5.150
5.190
53,220
-0.01(-0.19%)
Nov 20, 2019
5.210
5.250
5.190
5.200
43,701
-0.05(-0.95%)
Nov 19, 2019
5.270
5.270
5.200
5.250
76,705
-0.01(-0.19%)
Nov 18, 2019
5.220
5.280
5.190
5.260
99,676
+0.04(+0.77%)
Nov 15, 2019
5.170
5.250
5.170
5.220
115,053
+0.05(+0.97%)
Nov 14, 2019
5.140
5.170
5.140
5.170
40,840
+0.03(+0.58%)
Nov 13, 2019
5.080
5.160
5.080
5.140
30,132
+0.03(+0.59%)
Nov 12, 2019
5.160
5.200
5.100
5.110
77,109
-0.02(-0.39%)
Nov 11, 2019
5.100
5.160
5.070
5.130
48,125
+0.01(+0.20%)
Nov 08, 2019
5.090
5.120
5.070
5.120
34,439
+0.06(+1.19%)
Nov 07, 2019
5.100
5.160
5.050
5.060
136,200
+0.00(+0.00%)
Nov 06, 2019
5.050
5.100
5.050
5.060
60,862
-0.03(-0.59%)
Nov 05, 2019
5.020
5.090
5.020
5.090
79,806
+0.07(+1.39%)
Nov 04, 2019
4.950
5.050
4.950
5.020
52,387
+0.08(+1.62%)
Nov 01, 2019
4.820
4.990
4.820
4.940
34,432
+0.07(+1.44%)
Oct 31, 2019
4.940
4.940
4.800
4.870
46,220
-0.06(-1.22%)
Oct 30, 2019
4.930
4.950
4.880
4.930
20,195
-0.05(-1.00%)
Oct 29, 2019
5.010
5.020
4.960
4.980
55,552
-0.02(-0.40%)
Oct 28, 2019
5.050
5.090
5.000
5.000
94,177
-0.03(-0.60%)
Oct 25, 2019
4.970
5.080
4.930
5.030
40,089
+0.06(+1.21%)
Oct 24, 2019
5.050
5.050
4.890
4.970
108,305
+0.00(+0.00%)
Oct 23, 2019
5.130
5.130
4.870
4.970
168,806
-0.13(-2.55%)
Oct 22, 2019
5.160
5.210
5.100
5.100
62,923
-0.05(-0.97%)
Oct 21, 2019
5.160
5.180
5.100
5.150
44,313
+0.04(+0.78%)
Oct 18, 2019
5.110
5.120
5.070
5.110
74,522
+0.03(+0.59%)
Oct 17, 2019
5.100
5.130
5.040
5.080
53,251
-0.02(-0.39%)
Oct 16, 2019
5.080
5.140
5.070
5.100
91,726
-0.02(-0.39%)
Oct 15, 2019
5.060
5.140
5.060
5.120
89,667
+0.06(+1.19%)
Oct 11, 2019
5.060
5.060
5.060
0
+0.09(+1.81%)
Oct 10, 2019
4.920
5.020
4.920
4.970
58,573
+0.05(+1.02%)
Oct 09, 2019
4.830
4.940
4.830
4.920
88,232
+0.07(+1.44%)
Oct 08, 2019
4.960
4.960
4.810
4.850
40,351
-0.14(-2.81%)
Oct 07, 2019
5.010
5.050
4.920
4.990
61,476
-0.05(-0.99%)
Oct 04, 2019
4.900
5.040
4.870
5.040
75,035
+0.21(+4.35%)
Oct 03, 2019
4.670
4.830
4.580
4.830
63,804
+0.16(+3.43%)
Oct 02, 2019
4.870
4.870
4.500
4.670
302,800
-0.14(-2.91%)
Oct 01, 2019
5.160
5.190
4.710
4.810
198,071
-0.35(-6.78%)
Sep 30, 2019
5.130
5.210
5.070
5.160
57,105
+0.01(+0.19%)
Sep 27, 2019
5.280
5.280
5.130
5.150
76,916
-0.18(-3.38%)
Sep 26, 2019
5.350
5.370
5.300
5.330
80,247
+0.02(+0.38%)
Sep 25, 2019
5.260
5.330
5.230
5.310
82,377
+0.05(+0.95%)
Sep 24, 2019
5.390
5.430
5.250
5.260
181,457
-0.09(-1.68%)
Sep 23, 2019
5.370
5.420
5.340
5.350
85,802
-0.05(-0.93%)
Sep 20, 2019
5.320
5.430
5.320
5.400
123,495
+0.07(+1.31%)
Sep 19, 2019
5.260
5.390
5.260
5.330
130,893
+0.05(+0.95%)
Sep 18, 2019
5.250
5.310
5.230
5.280
86,390
+0.03(+0.57%)
Sep 17, 2019
5.200
5.290
5.140
5.250
122,703
+0.04(+0.77%)
Sep 16, 2019
5.250
5.270
5.130
5.210
91,807
-0.12(-2.25%)
Sep 13, 2019
5.340
5.400
5.310
5.330
126,663
+0.01(+0.19%)
Sep 12, 2019
5.220
5.360
5.220
5.320
154,754
+0.12(+2.31%)
Sep 11, 2019
5.120
5.240
5.120
5.200
68,602
+0.05(+0.97%)
Sep 10, 2019
5.050
5.160
5.050
5.150
189,794
+0.09(+1.78%)
Sep 09, 2019
5.020
5.090
5.010
5.060
70,526
+0.05(+1.00%)
Sep 06, 2019
4.850
5.030
4.850
5.010
86,020
+0.09(+1.83%)
Sep 05, 2019
4.770
4.930
4.770
4.920
204,113
+0.18(+3.80%)
Sep 04, 2019
4.810
4.870
4.690
4.740
64,375
+0.03(+0.64%)
Sep 03, 2019
4.750
4.760
4.640
4.710
48,063
-0.07(-1.46%)
Aug 30, 2019
4.780
4.780
4.780
0
+0.11(+2.36%)
Aug 29, 2019
4.460
4.740
4.460
4.670
124,873
+0.21(+4.71%)
Aug 28, 2019
4.370
4.480
4.360
4.460
108,755
+0.06(+1.36%)
Aug 27, 2019
4.380
4.410
4.330
4.400
81,922
+0.04(+0.92%)
Aug 26, 2019
4.390
4.460
4.340
4.360
76,711
+0.09(+2.11%)
Aug 23, 2019
4.360
4.500
4.270
4.270
144,519
-0.15(-3.39%)
Aug 22, 2019
4.430
4.470
4.410
4.420
45,356
-0.03(-0.67%)
Aug 21, 2019
4.320
4.500
4.320
4.450
43,764
+0.07(+1.60%)
Aug 20, 2019
4.450
4.500
4.380
4.380
26,160
-0.12(-2.67%)
Aug 19, 2019
4.430
4.520
4.430
4.500
96,478
+0.13(+2.97%)
Aug 16, 2019
4.210
4.380
4.210
4.370
99,104
+0.14(+3.31%)
Aug 15, 2019
4.200
4.330
4.150
4.230
94,796
-0.01(-0.24%)
Aug 14, 2019
4.460
4.460
4.190
4.240
105,942
-0.26(-5.78%)
Aug 13, 2019
4.410
4.550
4.410
4.500
76,039
+0.07(+1.58%)
Aug 12, 2019
4.510
4.510
4.400
4.430
39,298
-0.03(-0.67%)
Aug 09, 2019
4.460
4.510
4.450
4.460
62,502
-0.03(-0.67%)
Aug 08, 2019
4.460
4.560
4.430
4.490
86,184
+0.03(+0.67%)
Aug 07, 2019
4.410
4.540
4.360
4.460
180,048
+0.03(+0.68%)
Aug 06, 2019
4.430
4.510
4.300
4.430
258,757
-0.18(-3.90%)
Aug 02, 2019
4.610
4.610
4.610
0
-0.07(-1.50%)
Aug 01, 2019
4.780
4.840
4.680
4.680
179,204
-0.14(-2.90%)
Jul 31, 2019
4.890
4.920
4.810
4.820
69,263
-0.08(-1.63%)
Jul 30, 2019
4.900
4.900
4.870
4.900
47,428
-0.04(-0.81%)
Jul 29, 2019
4.900
4.950
4.880
4.940
48,281
+0.00(+0.00%)
Jul 26, 2019
4.850
4.960
4.850
4.940
106,768
+0.11(+2.28%)
Jul 25, 2019
5.000
5.000
4.800
4.830
309,127
-0.33(-6.40%)
Jul 24, 2019
5.150
5.180
5.130
5.160
73,726
+0.01(+0.19%)
Jul 23, 2019
5.150
5.180
5.140
5.150
55,346
+0.00(+0.00%)
Jul 22, 2019
5.150
5.160
5.120
5.150
55,127
+0.03(+0.59%)
Jul 19, 2019
5.220
5.220
5.100
5.120
106,922
-0.06(-1.16%)
Jul 18, 2019
5.210
5.210
5.160
5.180
42,695
+0.00(+0.00%)
Jul 17, 2019
5.220
5.260
5.180
5.180
56,247
-0.02(-0.38%)
Jul 16, 2019
5.230
5.250
5.200
5.200
155,759
-0.01(-0.19%)
Jul 15, 2019
5.250
5.270
5.200
5.210
51,675
+0.01(+0.19%)
Jul 12, 2019
5.250
5.260
5.200
5.200
25,455
-0.05(-0.95%)
Jul 11, 2019
5.210
5.250
5.190
5.250
36,858
+0.06(+1.16%)
Jul 10, 2019
5.250
5.260
5.180
5.190
32,790
-0.01(-0.19%)
Jul 09, 2019
5.160
5.230
5.150
5.200
37,561
+0.07(+1.36%)
Jul 08, 2019
5.170
5.170
5.070
5.130
84,564
-0.04(-0.77%)
Jul 05, 2019
5.230
5.230
5.160
5.170
41,966
-0.08(-1.52%)
Jul 04, 2019
5.240
5.300
5.230
5.250
74,027
+0.04(+0.77%)
Jul 03, 2019
5.160
5.240
5.160
5.210
95,267
+0.06(+1.17%)
Jul 02, 2019
5.150
5.180
5.130
5.150
67,427
+0.06(+1.18%)
Jun 28, 2019
5.090
5.090
5.090
0
-0.01(-0.20%)
Jun 27, 2019
5.190
5.190
5.010
5.100
86,225
-0.14(-2.67%)
Jun 26, 2019
5.260
5.300
5.160
5.240
61,223
-0.02(-0.38%)
Jun 25, 2019
5.300
5.310
5.200
5.260
107,239
-0.04(-0.75%)
Jun 24, 2019
5.280
5.360
5.280
5.300
63,421
-0.01(-0.19%)
Jun 21, 2019
5.280
5.340
5.250
5.310
73,678
+0.03(+0.57%)
Jun 20, 2019
5.290
5.310
5.260
5.280
73,804
+0.01(+0.19%)
Jun 19, 2019
5.210
5.290
5.180
5.270
47,901
+0.02(+0.38%)
Jun 18, 2019
5.190
5.250
5.170
5.250
66,775
+0.17(+3.35%)
Jun 17, 2019
5.020
5.130
5.020
5.080
35,232
+0.06(+1.20%)
Jun 14, 2019
4.960
5.050
4.850
5.020
102,706
+0.06(+1.21%)
Jun 13, 2019
5.080
5.120
4.960
4.960
74,489
-0.11(-2.17%)
Jun 12, 2019
5.190
5.190
5.000
5.070
59,220
-0.12(-2.31%)
Jun 11, 2019
5.230
5.290
5.190
5.190
16,791
-0.03(-0.57%)
Jun 10, 2019
5.240
5.300
5.190
5.220
44,503
+0.00(+0.00%)
Jun 07, 2019
5.250
5.290
5.210
5.220
56,202
+0.00(+0.00%)
Jun 06, 2019
5.080
5.250
5.070
5.220
69,395
+0.16(+3.16%)
Jun 05, 2019
5.140
5.150
5.000
5.060
28,783
-0.04(-0.78%)
Jun 04, 2019
5.140
5.140
4.960
5.100
64,882
+0.23(+4.72%)
Jun 03, 2019
4.800
4.930
4.750
4.870
161,723
+0.00(+0.00%)
May 31, 2019
5.010
5.010
4.870
4.870
98,514
-0.19(-3.75%)
May 30, 2019
5.190
5.210
5.010
5.060
106,806
-0.21(-3.98%)
May 29, 2019
5.260
5.300
5.140
5.270
75,613
-0.06(-1.13%)
May 28, 2019
5.400
5.440
5.300
5.330
113,900
-0.10(-1.84%)
May 27, 2019
5.370
5.450
5.350
5.430
75,472
+0.05(+0.93%)
May 24, 2019
5.220
5.380
5.200
5.380
142,360
+0.24(+4.67%)
May 23, 2019
5.290
5.290
5.120
5.140
121,633
-0.17(-3.20%)
May 22, 2019
5.440
5.440
5.290
5.310
70,395
-0.12(-2.21%)
May 21, 2019
5.350
5.450
5.330
5.430
79,457
+0.12(+2.26%)
May 17, 2019
5.310
5.310
5.310
0
-0.02(-0.38%)
May 16, 2019
5.270
5.430
5.270
5.330
165,307
+0.11(+2.11%)
May 15, 2019
5.160
5.300
5.160
5.220
70,523
+0.02(+0.38%)
May 14, 2019
5.070
5.200
5.070
5.200
67,320
+0.20(+4.00%)
May 13, 2019
5.090
5.090
4.870
5.000
175,688
-0.21(-4.03%)
May 10, 2019
5.190
5.210
5.080
5.210
83,001
+0.00(+0.00%)
May 09, 2019
5.200
5.220
5.100
5.210
50,713
-0.09(-1.70%)
May 08, 2019
5.100
5.350
5.080
5.300
74,518
+0.13(+2.51%)
May 07, 2019
5.310
5.310
5.150
5.170
109,835
-0.21(-3.90%)
May 06, 2019
5.110
5.450
5.110
5.380
180,954
-0.07(-1.28%)
May 03, 2019
5.350
5.460
5.300
5.450
138,471
+0.09(+1.68%)
May 02, 2019
5.630
5.630
5.210
5.360
413,704
-0.27(-4.80%)
May 01, 2019
5.780
5.800
5.550
5.630
208,057
-0.15(-2.60%)
Apr 30, 2019
5.880
5.910
5.750
5.780
80,270
-0.10(-1.70%)
Apr 29, 2019
5.990
5.990
5.880
5.880
113,911
-0.12(-2.00%)
Apr 26, 2019
6.010
6.020
5.970
6.000
126,255
+0.00(+0.00%)
Apr 25, 2019
6.050
6.050
5.970
6.000
91,084
-0.04(-0.66%)
Apr 24, 2019
6.050
6.070
5.980
6.040
109,810
-0.03(-0.49%)
Apr 23, 2019
6.070
6.130
6.050
6.070
108,422
+0.02(+0.33%)
Apr 22, 2019
6.100
6.180
6.050
6.050
122,995
-0.04(-0.66%)
Apr 18, 2019
6.090
6.090
6.090
0
-0.04(-0.65%)
Apr 17, 2019
6.080
6.170
6.060
6.130
172,475
+0.08(+1.32%)
Apr 16, 2019
5.870
6.080
5.870
6.050
205,562
+0.21(+3.60%)
Apr 15, 2019
5.730
5.840
5.670
5.840
159,129
+0.16(+2.82%)
Apr 12, 2019
5.590
5.720
5.590
5.680
177,269
+0.11(+1.97%)
Apr 11, 2019
5.500
5.650
5.500
5.570
67,863
+0.04(+0.72%)
Apr 10, 2019
5.400
5.530
5.400
5.530
63,996
+0.11(+2.03%)
Apr 09, 2019
5.410
5.450
5.350
5.420
59,929
-0.08(-1.45%)
Apr 08, 2019
5.500
5.550
5.480
5.500
26,714
-0.05(-0.90%)
Apr 05, 2019
5.490
5.550
5.450
5.550
106,496
+0.05(+0.91%)
Apr 04, 2019
5.430
5.500
5.430
5.500
35,464
+0.05(+0.92%)
Apr 03, 2019
5.450
5.520
5.430
5.450
76,142
+0.00(+0.00%)
Apr 02, 2019
5.420
5.450
5.340
5.450
31,377
+0.04(+0.74%)
Apr 01, 2019
5.170
5.420
5.170
5.410
140,691
+0.21(+4.04%)
Mar 29, 2019
5.330
5.370
5.110
5.200
109,889
-0.09(-1.70%)
Mar 28, 2019
5.360
5.360
5.220
5.290
119,236
-0.14(-2.58%)
Mar 27, 2019
5.470
5.490
5.340
5.430
131,859
-0.05(-0.91%)
Mar 26, 2019
5.410
5.530
5.380
5.480
137,035
+0.11(+2.05%)
Mar 25, 2019
5.450
5.460
5.250
5.370
187,686
-0.13(-2.36%)
Mar 22, 2019
5.620
5.620
5.400
5.500
220,421
-0.12(-2.14%)
Mar 21, 2019
5.500
5.620
5.500
5.620
109,895
+0.04(+0.72%)
Mar 20, 2019
5.570
5.660
5.470
5.580
150,101
-0.03(-0.53%)
Mar 19, 2019
5.690
5.780
5.590
5.610
148,531
-0.01(-0.18%)
Mar 18, 2019
5.360
5.640
5.360
5.620
261,028
+0.26(+4.85%)
Mar 15, 2019
5.310
5.400
5.270
5.360
149,385
+0.11(+2.10%)
Mar 14, 2019
5.400
5.400
5.240
5.250
70,380
-0.13(-2.42%)
Mar 13, 2019
5.320
5.380
5.260
5.380
99,405
+0.10(+1.89%)
Mar 12, 2019
5.220
5.340
5.210
5.280
102,615
+0.08(+1.54%)
Mar 11, 2019
4.960
5.300
4.960
5.200
87,545
+0.26(+5.26%)
Mar 08, 2019
4.980
4.980
4.800
4.940
161,599
-0.10(-1.98%)
Mar 07, 2019
5.200
5.200
5.030
5.040
144,261
-0.17(-3.26%)
Mar 06, 2019
5.190
5.310
5.180
5.210
105,601
-0.02(-0.38%)
Mar 05, 2019
5.220
5.260
5.140
5.230
56,179
+0.04(+0.77%)
Mar 04, 2019
5.360
5.430
5.130
5.190
104,541
-0.14(-2.63%)
Mar 01, 2019
5.370
5.460
5.270
5.330
92,425
+0.05(+0.95%)
Feb 28, 2019
5.430
5.460
5.280
5.280
130,627
-0.23(-4.17%)
Feb 27, 2019
5.480
5.530
5.350
5.510
126,213
+0.04(+0.73%)
Feb 26, 2019
5.330
5.480
5.280
5.470
127,286
+0.14(+2.63%)
Feb 25, 2019
5.140
5.450
5.140
5.330
104,362
+0.15(+2.90%)
Feb 22, 2019
5.190
5.230
4.910
5.180
318,810
-0.06(-1.15%)
Feb 21, 2019
5.370
5.420
5.190
5.240
229,919
-0.11(-2.06%)
Feb 20, 2019
5.050
5.390
5.050
5.350
298,832
+0.30(+5.94%)
Feb 19, 2019
4.870
5.060
4.840
5.050
159,680
+0.19(+3.91%)
Feb 15, 2019
4.860
4.860
4.860
0
+0.17(+3.62%)
Feb 14, 2019
4.630
4.690
4.550
4.690
35,605
+0.07(+1.52%)
Feb 13, 2019
4.700
4.720
4.620
4.620
50,778
-0.06(-1.28%)
Feb 12, 2019
4.590
4.720
4.590
4.680
52,467
+0.10(+2.18%)
Feb 11, 2019
4.650
4.770
4.580
4.580
86,514
-0.11(-2.35%)
Feb 08, 2019
4.630
4.700
4.590
4.690
90,269
-0.01(-0.21%)
Feb 07, 2019
4.760
4.760
4.570
4.700
132,733
-0.07(-1.47%)
Feb 06, 2019
4.850
4.940
4.760
4.770
77,960
-0.02(-0.42%)
Feb 05, 2019
4.600
4.790
4.550
4.790
93,998
+0.17(+3.68%)
Feb 04, 2019
4.580
4.640
4.490
4.620
44,730
+0.03(+0.65%)
Feb 01, 2019
4.590
4.690
4.540
4.590
80,489
+0.04(+0.88%)
Jan 31, 2019
4.500
4.650
4.460
4.550
49,716
+0.04(+0.89%)
Jan 30, 2019
4.520
4.540
4.440
4.510
90,409
+0.01(+0.22%)
Jan 29, 2019
4.420
4.530
4.420
4.500
89,607
+0.08(+1.81%)
Jan 28, 2019
4.510
4.510
4.340
4.420
76,575
-0.11(-2.43%)
Jan 25, 2019
4.410
4.580
4.400
4.530
69,316
+0.13(+2.95%)
Jan 24, 2019
4.420
4.450
4.300
4.400
44,139
-0.03(-0.68%)
Jan 23, 2019
4.440
4.630
4.260
4.430
225,438
+0.05(+1.14%)
Jan 22, 2019
4.840
4.840
4.330
4.380
278,471
-0.52(-10.61%)
Jan 21, 2019
5.080
5.080
4.820
4.900
224,745
-0.04(-0.81%)
Jan 18, 2019
4.580
5.050
4.580
4.940
359,325
+0.40(+8.81%)
Jan 17, 2019
4.470
4.630
4.390
4.540
249,035
+0.12(+2.71%)
Jan 16, 2019
4.090
4.470
4.090
4.420
309,942
+0.33(+8.07%)
Jan 15, 2019
4.050
4.130
3.980
4.090
92,404
+0.04(+0.99%)
Jan 14, 2019
4.120
4.140
4.030
4.050
102,533
-0.04(-0.98%)
Jan 11, 2019
4.010
4.110
3.980
4.090
146,846
+0.11(+2.76%)
Jan 10, 2019
3.880
4.050
3.780
3.980
119,996
+0.13(+3.38%)
Jan 09, 2019
3.780
3.940
3.770
3.850
82,520
+0.13(+3.49%)
Jan 08, 2019
3.610
3.780
3.610
3.720
107,554
+0.14(+3.91%)
Jan 07, 2019
3.590
3.630
3.520
3.580
156,780
+0.00(+0.00%)
Jan 04, 2019
3.510
3.690
3.510
3.580
194,251
+0.13(+3.77%)
Jan 03, 2019
3.480
3.500
3.350
3.450
74,820
-0.10(-2.82%)
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.