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
Sprott Focus Trust, Inc.
(NQ:
FUND
)
7.886
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 17, 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 30, 2019
4.832
4.834
4.811
4.832
25,306
-0.01(-0.14%)
Apr 29, 2019
4.846
4.846
4.811
4.839
38,792
-0.02(-0.43%)
Apr 26, 2019
4.853
4.866
4.818
4.859
84,581
-0.03(-0.56%)
Apr 25, 2019
4.901
4.921
4.879
4.887
34,221
-0.01(-0.28%)
Apr 24, 2019
4.846
4.901
4.797
4.901
53,141
+0.03(+0.71%)
Apr 23, 2019
4.866
4.884
4.853
4.866
45,099
-0.01(-0.14%)
Apr 22, 2019
4.894
4.894
4.804
4.873
162,358
-0.01(-0.28%)
Apr 18, 2019
4.866
4.915
4.846
4.887
83,855
-0.01(-0.14%)
Apr 17, 2019
4.846
4.918
4.846
4.894
62,517
-0.00(-0.07%)
Apr 16, 2019
4.853
4.908
4.825
4.897
107,084
+0.02(+0.35%)
Apr 15, 2019
4.887
4.887
4.839
4.880
27,887
-0.02(-0.42%)
Apr 12, 2019
4.866
4.901
4.825
4.901
69,783
+0.04(+0.85%)
Apr 11, 2019
4.839
4.873
4.839
4.859
64,115
+0.00(+0.10%)
Apr 10, 2019
4.839
4.859
4.835
4.855
42,228
+0.01(+0.18%)
Apr 09, 2019
4.853
4.853
4.808
4.846
46,068
-0.01(-0.14%)
Apr 08, 2019
4.811
4.859
4.797
4.853
54,766
+0.04(+0.87%)
Apr 05, 2019
4.784
4.811
4.784
4.811
46,860
+0.03(+0.71%)
Apr 04, 2019
4.792
4.797
4.773
4.777
18,332
-0.01(-0.29%)
Apr 03, 2019
4.728
4.818
4.728
4.790
81,505
+0.06(+1.16%)
Apr 02, 2019
4.728
4.763
4.708
4.735
845,555
+0.01(+0.29%)
Apr 01, 2019
4.708
4.763
4.708
4.722
388,055
+0.00(+0.00%)
Mar 29, 2019
4.680
4.722
4.680
4.722
121,286
+0.06(+1.18%)
Mar 28, 2019
4.639
4.680
4.639
4.666
38,464
+0.01(+0.15%)
Mar 27, 2019
4.680
4.689
4.642
4.660
38,914
-0.01(-0.15%)
Mar 26, 2019
4.625
4.704
4.625
4.666
60,872
+0.01(+0.30%)
Mar 25, 2019
4.639
4.653
4.605
4.653
54,365
-0.01(-0.30%)
Mar 22, 2019
4.742
4.749
4.660
4.666
45,845
-0.08(-1.60%)
Mar 21, 2019
4.694
4.749
4.673
4.742
151,407
+0.04(+0.88%)
Mar 20, 2019
4.735
4.742
4.701
4.701
31,720
-0.03(-0.60%)
Mar 19, 2019
4.742
4.763
4.715
4.729
19,098
+0.01(+0.17%)
Mar 18, 2019
4.722
4.770
4.722
4.722
49,432
+0.01(+0.29%)
Mar 15, 2019
4.742
4.742
4.662
4.708
53,679
+0.02(+0.44%)
Mar 14, 2019
4.770
4.777
4.680
4.687
77,366
-0.00(-0.01%)
Mar 13, 2019
4.640
4.694
4.640
4.687
57,313
+0.03(+0.73%)
Mar 12, 2019
4.647
4.660
4.626
4.653
31,443
+0.03(+0.73%)
Mar 11, 2019
4.599
4.640
4.599
4.620
62,641
+0.05(+1.04%)
Mar 08, 2019
4.586
4.586
4.565
4.572
44,436
-0.01(-0.30%)
Mar 07, 2019
4.613
4.623
4.552
4.586
68,983
-0.02(-0.44%)
Mar 06, 2019
4.674
4.732
4.606
4.606
129,124
-0.09(-1.95%)
Mar 05, 2019
4.708
4.708
4.688
4.698
37,310
-0.02(-0.36%)
Mar 04, 2019
4.769
4.769
4.674
4.714
277,387
+0.01(+0.14%)
Mar 01, 2019
4.721
4.735
4.687
4.708
38,384
+0.03(+0.58%)
Feb 28, 2019
4.674
4.691
4.674
4.681
51,199
-0.02(-0.43%)
Feb 27, 2019
4.687
4.714
4.681
4.701
38,075
+0.01(+0.29%)
Feb 26, 2019
4.694
4.724
4.687
4.687
48,319
-0.01(-0.29%)
Feb 25, 2019
4.708
4.857
4.701
4.701
390,386
+0.01(+0.14%)
Feb 22, 2019
4.687
4.721
4.674
4.694
56,690
+0.01(+0.29%)
Feb 21, 2019
4.708
4.714
4.675
4.681
101,799
-0.03(-0.58%)
Feb 20, 2019
4.653
4.742
4.640
4.708
106,419
+0.07(+1.61%)
Feb 19, 2019
4.599
4.639
4.593
4.633
66,216
+0.03(+0.59%)
Feb 15, 2019
4.606
4.606
4.593
4.606
36,907
+0.01(+0.30%)
Feb 14, 2019
4.538
4.593
4.538
4.593
25,513
+0.03(+0.74%)
Feb 13, 2019
4.538
4.572
4.538
4.559
57,664
+0.01(+0.30%)
Feb 12, 2019
4.518
4.565
4.518
4.545
24,753
+0.04(+0.90%)
Feb 11, 2019
4.511
4.511
4.484
4.504
32,782
+0.01(+0.15%)
Feb 08, 2019
4.498
4.504
4.471
4.498
27,754
-0.00(-0.08%)
Feb 07, 2019
4.545
4.545
4.477
4.501
152,466
-0.05(-1.12%)
Feb 06, 2019
4.525
4.552
4.525
4.552
41,696
+0.03(+0.60%)
Feb 05, 2019
4.518
4.544
4.511
4.525
33,163
+0.01(+0.30%)
Feb 04, 2019
4.504
4.511
4.483
4.511
20,122
+0.04(+0.91%)
Feb 01, 2019
4.484
4.498
4.471
4.471
78,982
+0.01(+0.23%)
Jan 31, 2019
4.444
4.475
4.444
4.460
106,599
+0.02(+0.38%)
Jan 30, 2019
4.389
4.484
4.389
4.444
92,718
+0.03(+0.77%)
Jan 29, 2019
4.403
4.410
4.389
4.410
88,376
+0.02(+0.46%)
Jan 28, 2019
4.376
4.396
4.369
4.389
50,070
+0.01(+0.15%)
Jan 25, 2019
4.362
4.389
4.362
4.383
44,732
+0.09(+2.05%)
Jan 24, 2019
4.301
4.322
4.294
4.294
65,306
+0.01(+0.32%)
Jan 23, 2019
4.308
4.308
4.267
4.281
124,218
-0.02(-0.47%)
Jan 22, 2019
4.389
4.389
4.294
4.301
101,066
-0.06(-1.40%)
Jan 18, 2019
4.322
4.396
4.322
4.362
143,940
+0.05(+1.26%)
Jan 17, 2019
4.288
4.322
4.281
4.308
49,480
+0.01(+0.16%)
Jan 16, 2019
4.294
4.315
4.294
4.301
59,790
+0.01(+0.32%)
Jan 15, 2019
4.294
4.294
4.261
4.288
89,737
+0.01(+0.32%)
Jan 14, 2019
4.301
4.301
4.261
4.274
74,722
-0.03(-0.63%)
Jan 11, 2019
4.281
4.301
4.254
4.301
210,079
+0.03(+0.79%)
Jan 10, 2019
4.220
4.274
4.219
4.267
56,907
+0.04(+0.96%)
Jan 09, 2019
4.193
4.254
4.193
4.227
101,356
+0.06(+1.46%)
Jan 08, 2019
4.098
4.219
4.098
4.166
97,905
+0.07(+1.65%)
Jan 07, 2019
4.024
4.125
4.024
4.098
145,472
+0.08(+2.02%)
Jan 04, 2019
3.969
4.024
3.969
4.017
121,205
+0.08(+2.07%)
Jan 03, 2019
3.969
4.003
3.929
3.935
283,715
-0.05(-1.19%)
Jan 02, 2019
3.902
4.017
3.875
3.983
76,710
+0.07(+1.73%)
Dec 31, 2018
3.935
4.030
3.895
3.915
344,718
+0.01(+0.17%)
Dec 28, 2018
3.888
3.942
3.875
3.908
192,363
+0.05(+1.23%)
Dec 27, 2018
3.854
3.895
3.820
3.861
117,034
-0.02(-0.52%)
Dec 26, 2018
3.759
3.929
3.739
3.881
112,413
+0.15(+3.99%)
Dec 24, 2018
3.732
3.746
3.698
3.732
53,885
+0.00(+0.00%)
Dec 21, 2018
3.854
3.895
3.732
3.732
125,929
-0.08(-2.13%)
Dec 20, 2018
3.942
3.956
3.753
3.814
339,985
-0.14(-3.60%)
Dec 19, 2018
4.044
4.044
3.946
3.956
190,776
-0.03(-0.68%)
Dec 18, 2018
4.037
4.044
3.983
3.983
90,162
-0.01(-0.34%)
Dec 17, 2018
4.078
4.078
3.969
3.996
169,415
-0.08(-1.99%)
Dec 14, 2018
4.112
4.159
4.064
4.078
208,897
-0.07(-1.79%)
Dec 13, 2018
4.206
4.227
4.139
4.152
673,854
+0.01(+0.36%)
Dec 12, 2018
4.118
4.150
4.092
4.137
71,753
+0.04(+0.94%)
Dec 11, 2018
4.131
4.161
4.092
4.099
66,107
-0.02(-0.47%)
Dec 10, 2018
4.163
4.168
4.073
4.118
114,951
-0.03(-0.78%)
Dec 07, 2018
4.202
4.247
4.150
4.150
129,674
-0.06(-1.53%)
Dec 06, 2018
4.228
4.237
4.150
4.215
143,714
-0.07(-1.66%)
Dec 04, 2018
4.370
4.370
4.279
4.286
70,802
-0.10(-2.35%)
Dec 03, 2018
4.409
4.428
4.350
4.389
84,869
+0.05(+1.04%)
Nov 30, 2018
4.350
4.350
4.318
4.344
37,027
+0.01(+0.15%)
Nov 29, 2018
4.370
4.376
4.312
4.338
61,137
-0.05(-1.03%)
Nov 28, 2018
4.292
4.383
4.266
4.383
156,852
+0.07(+1.65%)
Nov 27, 2018
4.318
4.331
4.266
4.312
82,170
+0.01(+0.15%)
Nov 26, 2018
4.286
4.344
4.286
4.305
48,610
+0.03(+0.76%)
Nov 23, 2018
4.266
4.286
4.247
4.273
64,914
-0.01(-0.15%)
Nov 21, 2018
4.279
4.279
4.279
0
+0.01(+0.30%)
Nov 20, 2018
4.312
4.318
4.266
4.266
59,712
-0.08(-1.78%)
Nov 19, 2018
4.370
4.395
4.344
4.344
36,801
-0.03(-0.59%)
Nov 16, 2018
4.357
4.389
4.357
4.370
32,070
+0.01(+0.30%)
Nov 15, 2018
4.338
4.376
4.326
4.357
61,010
+0.00(+0.07%)
Nov 14, 2018
4.447
4.447
4.331
4.354
94,673
-0.02(-0.52%)
Nov 13, 2018
4.451
4.451
4.376
4.376
37,721
-0.06(-1.31%)
Nov 12, 2018
4.486
4.486
4.415
4.434
61,283
-0.05(-1.15%)
Nov 09, 2018
4.518
4.538
4.479
4.486
40,900
-0.05(-1.14%)
Nov 08, 2018
4.531
4.550
4.518
4.538
29,904
+0.00(+0.00%)
Nov 07, 2018
4.512
4.538
4.486
4.538
38,769
+0.05(+1.15%)
Nov 06, 2018
4.467
4.505
4.467
4.486
54,849
-0.01(-0.14%)
Nov 05, 2018
4.447
4.492
4.447
4.492
40,860
+0.04(+0.87%)
Nov 02, 2018
4.479
4.499
4.434
4.454
46,633
-0.01(-0.14%)
Nov 01, 2018
4.331
4.460
4.325
4.460
40,290
+0.13(+2.98%)
Oct 31, 2018
4.344
4.350
4.318
4.331
53,978
+0.02(+0.45%)
Oct 30, 2018
4.299
4.318
4.292
4.312
45,744
+0.03(+0.60%)
Oct 29, 2018
4.338
4.376
4.266
4.286
84,207
-0.04(-0.90%)
Oct 26, 2018
4.350
4.350
4.292
4.325
91,407
-0.08(-1.90%)
Oct 25, 2018
4.389
4.421
4.389
4.409
66,657
+0.05(+1.04%)
Oct 24, 2018
4.454
4.459
4.363
4.363
261,357
-0.09(-1.96%)
Oct 23, 2018
4.409
4.467
4.396
4.450
84,201
-0.03(-0.65%)
Oct 22, 2018
4.531
4.531
4.479
4.479
32,585
-0.06(-1.28%)
Oct 19, 2018
4.505
4.538
4.489
4.538
24,478
+0.05(+1.15%)
Oct 18, 2018
4.525
4.544
4.486
4.486
33,123
-0.06(-1.28%)
Oct 17, 2018
4.538
4.551
4.505
4.544
47,067
+0.00(+0.00%)
Oct 16, 2018
4.505
4.544
4.505
4.544
101,696
+0.06(+1.44%)
Oct 15, 2018
4.454
4.525
4.454
4.479
97,181
+0.03(+0.58%)
Oct 12, 2018
4.525
4.525
4.409
4.454
102,252
-0.01(-0.14%)
Oct 11, 2018
4.518
4.520
4.441
4.460
133,462
-0.05(-1.00%)
Oct 10, 2018
4.538
4.591
4.500
4.505
204,401
-0.07(-1.55%)
Oct 09, 2018
4.576
4.576
4.570
4.576
60,606
+0.01(+0.14%)
Oct 08, 2018
4.589
4.602
4.547
4.570
88,812
-0.03(-0.70%)
Oct 05, 2018
4.725
4.725
4.596
4.602
114,336
-0.11(-2.33%)
Oct 04, 2018
4.744
4.744
4.692
4.712
322,965
-0.06(-1.22%)
Oct 03, 2018
4.763
4.770
4.731
4.770
74,619
+0.03(+0.64%)
Oct 02, 2018
4.744
4.757
4.738
4.740
38,163
-0.01(-0.25%)
Oct 01, 2018
4.757
4.789
4.744
4.752
131,984
-0.01(-0.25%)
Sep 28, 2018
4.731
4.767
4.722
4.763
38,112
+0.02(+0.41%)
Sep 27, 2018
4.769
4.769
4.744
4.744
68,843
-0.03(-0.68%)
Sep 26, 2018
4.802
4.814
4.747
4.776
31,681
+0.00(+0.00%)
Sep 25, 2018
4.802
4.802
4.776
4.776
62,109
-0.01(-0.14%)
Sep 24, 2018
4.815
4.828
4.776
4.783
24,153
-0.03(-0.54%)
Sep 21, 2018
4.783
4.822
4.783
4.809
18,281
+0.00(+0.00%)
Sep 20, 2018
4.770
4.815
4.752
4.809
31,676
+0.05(+1.09%)
Sep 19, 2018
4.770
4.770
4.757
4.757
43,266
-0.01(-0.14%)
Sep 18, 2018
4.744
4.763
4.740
4.763
75,194
+0.02(+0.38%)
Sep 17, 2018
4.744
4.751
4.731
4.746
35,027
-0.01(-0.24%)
Sep 14, 2018
4.738
4.763
4.712
4.757
78,238
+0.00(+0.00%)
Sep 13, 2018
4.841
4.844
4.754
4.757
79,034
-0.01(-0.28%)
Sep 12, 2018
4.772
4.779
4.760
4.771
4,809
+0.01(+0.13%)
Sep 11, 2018
4.752
4.790
4.739
4.764
24,551
-0.01(-0.13%)
Sep 10, 2018
4.783
4.802
4.764
4.771
37,372
-0.01(-0.13%)
Sep 07, 2018
4.790
4.790
4.745
4.777
54,383
-0.03(-0.53%)
Sep 06, 2018
4.847
4.853
4.796
4.802
32,658
-0.03(-0.53%)
Sep 05, 2018
4.828
4.866
4.828
4.828
43,106
-0.03(-0.65%)
Sep 04, 2018
4.878
4.885
4.834
4.859
59,007
-0.04(-0.78%)
Aug 31, 2018
4.897
4.897
4.897
0
-0.01(-0.13%)
Aug 30, 2018
4.917
4.942
4.872
4.904
97,413
-0.04(-0.77%)
Aug 29, 2018
4.936
4.956
4.936
4.942
14,264
-0.01(-0.13%)
Aug 28, 2018
4.948
4.955
4.923
4.948
53,117
-0.02(-0.38%)
Aug 27, 2018
4.970
4.970
4.936
4.967
35,982
+0.03(+0.51%)
Aug 24, 2018
4.948
4.955
4.891
4.942
82,126
+0.03(+0.52%)
Aug 23, 2018
4.942
4.948
4.917
4.917
47,541
-0.03(-0.64%)
Aug 22, 2018
4.936
4.948
4.898
4.948
28,925
+0.01(+0.26%)
Aug 21, 2018
4.936
4.942
4.872
4.936
43,175
+0.04(+0.78%)
Aug 20, 2018
4.917
4.917
4.866
4.897
51,804
+0.00(+0.00%)
Aug 17, 2018
4.878
4.897
4.866
4.897
71,564
+0.01(+0.13%)
Aug 16, 2018
4.866
4.891
4.816
4.891
23,589
+0.04(+0.92%)
Aug 15, 2018
4.821
4.866
4.815
4.847
52,009
-0.06(-1.29%)
Aug 14, 2018
4.840
4.910
4.821
4.910
52,343
+0.04(+0.85%)
Aug 13, 2018
4.866
4.891
4.851
4.869
52,478
-0.02(-0.45%)
Aug 10, 2018
4.904
4.910
4.885
4.891
13,556
+0.00(+0.00%)
Aug 09, 2018
4.891
4.917
4.878
4.891
174,047
-0.02(-0.39%)
Aug 08, 2018
4.853
4.913
4.853
4.910
64,942
+0.03(+0.65%)
Aug 07, 2018
4.910
4.910
4.872
4.878
210,952
-0.04(-0.90%)
Aug 06, 2018
4.961
5.015
4.878
4.923
368,988
-0.04(-0.77%)
Aug 03, 2018
4.904
4.961
4.904
4.961
52,018
+0.04(+0.90%)
Aug 02, 2018
4.904
4.917
4.885
4.917
106,105
-0.02(-0.39%)
Aug 01, 2018
4.980
4.980
4.891
4.936
19,281
+0.00(+0.00%)
Jul 31, 2018
4.942
4.955
4.917
4.936
45,435
+0.02(+0.39%)
Jul 30, 2018
4.897
4.945
4.897
4.917
52,902
-0.01(-0.13%)
Jul 27, 2018
4.980
4.980
4.904
4.923
50,915
-0.03(-0.64%)
Jul 26, 2018
4.917
4.955
4.917
4.955
15,752
+0.06(+1.16%)
Jul 25, 2018
4.948
4.954
4.878
4.897
177,761
-0.05(-0.96%)
Jul 24, 2018
4.989
4.993
4.942
4.945
43,061
-0.05(-0.95%)
Jul 23, 2018
4.974
4.993
4.961
4.993
53,189
+0.00(+0.00%)
Jul 20, 2018
5.024
5.024
4.974
4.993
23,455
-0.03(-0.51%)
Jul 19, 2018
4.999
5.018
4.974
5.018
37,555
+0.04(+0.76%)
Jul 18, 2018
4.980
4.998
4.961
4.980
75,701
-0.01(-0.25%)
Jul 17, 2018
4.961
5.005
4.955
4.993
53,921
+0.04(+0.77%)
Jul 16, 2018
4.993
4.999
4.955
4.955
35,046
-0.05(-0.97%)
Jul 13, 2018
4.990
5.005
4.986
5.003
42,030
+0.02(+0.46%)
Jul 12, 2018
4.988
4.988
4.961
4.980
91,667
+0.00(+0.00%)
Jul 11, 2018
4.967
4.980
4.948
4.980
34,932
-0.03(-0.51%)
Jul 10, 2018
4.993
5.031
4.986
5.005
307,469
+0.01(+0.25%)
Jul 09, 2018
4.961
5.037
4.948
4.993
340,269
+0.01(+0.25%)
Jul 06, 2018
4.961
4.998
4.954
4.980
251,580
+0.03(+0.64%)
Jul 05, 2018
4.942
4.955
4.936
4.948
50,773
+0.01(+0.26%)
Jul 03, 2018
4.936
4.936
4.936
0
+0.01(+0.13%)
Jul 02, 2018
4.936
4.993
4.885
4.929
248,022
-0.03(-0.64%)
Jun 29, 2018
4.923
4.980
4.923
4.961
28,463
+0.03(+0.64%)
Jun 28, 2018
4.942
4.942
4.885
4.929
143,788
+0.00(+0.00%)
Jun 27, 2018
4.999
5.005
4.929
4.929
83,521
-0.06(-1.15%)
Jun 26, 2018
5.005
5.005
4.980
4.986
97,496
+0.01(+0.13%)
Jun 25, 2018
5.062
5.062
4.969
4.980
196,827
-0.06(-1.26%)
Jun 22, 2018
5.088
5.100
5.031
5.043
370,635
+0.02(+0.38%)
Jun 21, 2018
5.062
5.081
5.024
5.024
80,386
-0.04(-0.88%)
Jun 20, 2018
5.037
5.088
5.037
5.069
63,702
+0.05(+1.01%)
Jun 19, 2018
5.037
5.049
5.012
5.018
137,496
-0.03(-0.63%)
Jun 18, 2018
5.062
5.062
5.036
5.050
132,018
-0.01(-0.25%)
Jun 15, 2018
5.088
5.050
5.062
66,301
-0.03(-0.50%)
Jun 14, 2018
5.177
5.177
5.075
5.088
198,080
+0.03(+0.61%)
Jun 13, 2018
5.063
5.088
5.019
5.057
252,052
+0.01(+0.25%)
Jun 12, 2018
5.045
5.062
5.031
5.044
555,873
-0.01(-0.12%)
Jun 11, 2018
5.038
5.069
5.031
5.050
157,801
+0.01(+0.25%)
Jun 08, 2018
5.059
5.059
5.038
5.038
51,324
+0.00(+0.00%)
Jun 07, 2018
5.057
5.057
5.032
5.038
49,903
-0.01(-0.12%)
Jun 06, 2018
5.069
5.069
5.038
5.044
75,220
+0.01(+0.12%)
Jun 05, 2018
5.026
5.044
5.007
5.038
197,922
+0.04(+0.87%)
Jun 04, 2018
4.969
5.000
4.969
4.994
41,578
+0.01(+0.19%)
Jun 01, 2018
4.992
5.032
4.985
4.985
50,015
+0.01(+0.19%)
May 31, 2018
4.988
4.988
4.951
4.976
47,337
+0.01(+0.25%)
May 30, 2018
4.944
5.001
4.938
4.963
44,598
+0.02(+0.38%)
May 29, 2018
5.007
5.007
4.919
4.944
61,081
-0.03(-0.63%)
May 25, 2018
4.976
4.976
4.976
0
-0.01(-0.13%)
May 24, 2018
4.951
4.994
4.932
4.982
36,090
+0.02(+0.50%)
May 23, 2018
4.963
4.982
4.957
4.957
64,382
-0.02(-0.38%)
May 22, 2018
5.013
5.013
4.976
4.976
33,218
-0.04(-0.75%)
May 21, 2018
5.013
5.032
4.994
5.013
121,268
+0.03(+0.63%)
May 18, 2018
4.982
4.994
4.951
4.982
47,822
-0.01(-0.13%)
May 17, 2018
4.982
4.994
4.970
4.988
42,898
+0.04(+0.76%)
May 16, 2018
4.944
4.981
4.926
4.951
49,142
+0.01(+0.13%)
May 15, 2018
4.926
4.944
4.896
4.944
26,369
-0.01(-0.13%)
May 14, 2018
4.961
4.963
4.951
4.951
32,118
+0.01(+0.13%)
May 11, 2018
4.938
4.944
4.919
4.944
61,563
+0.02(+0.38%)
May 10, 2018
4.851
4.926
4.832
4.926
40,886
+0.05(+1.02%)
May 09, 2018
4.838
4.876
4.838
4.876
25,568
+0.05(+1.03%)
May 08, 2018
4.832
4.838
4.795
4.826
60,799
-0.01(-0.27%)
May 07, 2018
4.832
4.850
4.808
4.839
39,590
+0.03(+0.53%)
May 04, 2018
4.745
4.838
4.745
4.813
105,467
+0.04(+0.78%)
May 03, 2018
4.781
4.801
4.751
4.776
106,071
-0.00(-0.07%)
May 02, 2018
4.807
4.807
4.775
4.779
79,939
-0.05(-1.10%)
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.