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
Centrais Electricas Brazil ADR
(NY:
EBR
)
7.500
UNCHANGED
Streaming Delayed Price
Updated: 11:58 AM EDT, May 20, 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 (%)
Jun 28, 2019
7.741
7.896
7.741
7.853
348,758
+0.28(+3.64%)
Jun 27, 2019
7.474
7.620
7.332
7.577
394,701
+0.01(+0.11%)
Jun 26, 2019
7.500
7.595
7.457
7.569
277,068
+0.21(+2.81%)
Jun 25, 2019
7.612
7.646
7.353
7.362
290,023
-0.35(-4.58%)
Jun 24, 2019
7.775
7.853
7.646
7.715
200,008
-0.03(-0.44%)
Jun 21, 2019
7.922
7.982
7.681
7.749
474,998
-0.26(-3.23%)
Jun 20, 2019
7.853
8.064
7.853
8.008
301,571
+0.15(+1.86%)
Jun 19, 2019
7.620
7.879
7.595
7.861
324,807
+0.17(+2.24%)
Jun 18, 2019
7.741
7.870
7.629
7.689
360,391
+0.09(+1.13%)
Jun 17, 2019
7.836
7.844
7.603
7.603
277,996
-0.09(-1.23%)
Jun 14, 2019
7.844
7.956
7.689
7.698
436,092
-0.26(-3.25%)
Jun 13, 2019
7.913
8.094
7.879
7.956
513,981
+0.03(+0.33%)
Jun 12, 2019
8.197
8.296
7.930
7.930
748,237
-0.14(-1.71%)
Jun 11, 2019
7.991
8.103
7.913
8.068
293,722
+0.20(+2.52%)
Jun 10, 2019
7.948
7.948
7.818
7.870
263,738
-0.12(-1.51%)
Jun 07, 2019
8.008
8.163
7.948
7.991
700,187
+0.08(+0.98%)
Jun 06, 2019
7.818
7.930
7.732
7.913
340,096
+0.26(+3.37%)
Jun 05, 2019
7.810
7.861
7.646
7.655
249,136
-0.18(-2.31%)
Jun 04, 2019
7.741
7.836
7.655
7.836
286,900
+0.22(+2.82%)
Jun 03, 2019
7.663
7.689
7.526
7.620
260,899
+0.09(+1.14%)
May 31, 2019
7.431
7.638
7.414
7.534
408,336
+0.18(+2.46%)
May 30, 2019
7.276
7.586
7.276
7.353
437,694
+0.12(+1.67%)
May 29, 2019
7.190
7.310
7.061
7.233
336,146
+0.06(+0.84%)
May 28, 2019
7.241
7.241
6.940
7.173
446,362
+0.10(+1.46%)
May 24, 2019
7.035
7.138
6.992
7.069
347,248
+0.12(+1.73%)
May 23, 2019
6.940
7.155
6.845
6.949
384,803
-0.03(-0.49%)
May 22, 2019
7.216
7.216
6.983
6.983
483,666
-0.07(-0.98%)
May 21, 2019
6.777
7.069
6.708
7.052
573,721
+0.39(+5.81%)
May 20, 2019
6.484
6.716
6.406
6.665
318,749
+0.23(+3.61%)
May 17, 2019
6.475
6.656
6.380
6.432
516,227
-0.18(-2.73%)
May 16, 2019
6.673
6.690
6.544
6.613
424,012
-0.20(-2.91%)
May 15, 2019
6.708
6.931
6.665
6.811
356,188
-0.09(-1.25%)
May 14, 2019
6.759
6.948
6.716
6.897
268,902
+0.40(+6.09%)
May 13, 2019
6.725
6.751
6.501
6.501
282,496
-0.46(-6.56%)
May 10, 2019
7.052
7.095
6.837
6.957
422,040
-0.18(-2.53%)
May 09, 2019
7.052
7.155
6.940
7.138
708,070
-0.06(-0.80%)
May 08, 2019
7.196
7.322
7.103
7.196
290,666
+0.19(+2.76%)
May 07, 2019
6.944
7.011
6.801
7.002
342,880
-0.05(-0.71%)
May 06, 2019
6.986
7.078
6.902
7.053
402,712
-0.04(-0.59%)
May 03, 2019
7.036
7.158
7.019
7.095
275,956
+0.13(+1.81%)
May 02, 2019
6.960
7.002
6.860
6.969
352,891
-0.07(-0.95%)
May 01, 2019
7.112
7.212
7.028
7.036
334,381
-0.08(-1.18%)
Apr 30, 2019
7.078
7.179
6.935
7.120
399,965
+0.05(+0.71%)
Apr 29, 2019
7.246
7.313
7.019
7.070
411,742
+0.03(+0.36%)
Apr 26, 2019
7.120
7.175
7.028
7.044
262,379
-0.08(-1.18%)
Apr 25, 2019
6.893
7.246
6.843
7.128
1,110,323
+0.29(+4.17%)
Apr 24, 2019
7.145
7.145
6.784
6.843
401,036
-0.39(-5.34%)
Apr 23, 2019
7.137
7.322
7.061
7.229
625,194
+0.24(+3.49%)
Apr 22, 2019
7.002
7.044
6.893
6.986
312,058
+0.06(+0.85%)
Apr 18, 2019
6.759
7.086
6.751
6.927
527,616
+0.20(+3.00%)
Apr 17, 2019
6.927
6.973
6.616
6.725
556,786
-0.22(-3.14%)
Apr 16, 2019
6.902
7.086
6.885
6.944
665,784
-0.02(-0.24%)
Apr 15, 2019
6.977
7.162
6.919
6.960
715,308
+0.08(+1.10%)
Apr 12, 2019
7.154
7.322
6.776
6.885
1,223,046
-0.37(-5.09%)
Apr 11, 2019
7.364
7.431
7.196
7.254
460,389
-0.22(-2.92%)
Apr 10, 2019
7.498
7.532
7.414
7.473
462,285
+0.11(+1.48%)
Apr 09, 2019
7.439
7.473
7.221
7.364
891,637
-0.23(-2.99%)
Apr 08, 2019
7.850
7.850
7.565
7.590
1,045,674
-0.18(-2.38%)
Apr 05, 2019
7.892
7.892
7.716
7.775
396,486
-0.09(-1.17%)
Apr 04, 2019
7.767
7.909
7.758
7.867
360,910
+0.13(+1.63%)
Apr 03, 2019
7.892
8.010
7.674
7.741
691,732
-0.05(-0.65%)
Apr 02, 2019
8.111
8.128
7.741
7.792
649,075
-0.29(-3.53%)
Apr 01, 2019
8.161
8.228
8.069
8.077
1,014,149
+0.22(+2.78%)
Mar 29, 2019
7.767
8.039
7.691
7.859
2,311,866
+0.20(+2.63%)
Mar 28, 2019
7.456
7.725
7.389
7.657
905,739
+0.55(+7.80%)
Mar 27, 2019
7.607
7.641
7.078
7.103
761,207
-0.76(-9.62%)
Mar 26, 2019
7.733
7.947
7.708
7.859
612,711
+0.32(+4.23%)
Mar 25, 2019
7.355
7.662
7.347
7.540
613,917
+0.24(+3.22%)
Mar 22, 2019
7.506
7.649
7.263
7.305
712,342
-0.60(-7.55%)
Mar 21, 2019
8.228
8.270
7.662
7.901
927,769
-0.16(-1.98%)
Mar 20, 2019
8.094
8.220
7.951
8.060
515,307
-0.06(-0.72%)
Mar 19, 2019
8.111
8.279
8.027
8.119
654,920
+0.05(+0.62%)
Mar 18, 2019
8.010
8.144
7.968
8.069
375,580
+0.03(+0.31%)
Mar 15, 2019
7.750
8.044
7.733
8.044
650,171
+0.36(+4.70%)
Mar 14, 2019
7.809
7.809
7.624
7.683
236,030
-0.09(-1.19%)
Mar 13, 2019
7.666
7.918
7.599
7.775
459,396
+0.03(+0.43%)
Mar 12, 2019
7.716
7.817
7.657
7.741
322,926
-0.03(-0.32%)
Mar 11, 2019
7.590
7.859
7.548
7.767
838,544
+0.34(+4.52%)
Mar 08, 2019
7.221
7.447
7.196
7.431
1,184,576
+0.20(+2.79%)
Mar 07, 2019
7.548
7.548
7.170
7.229
873,023
-0.44(-5.70%)
Mar 06, 2019
7.926
8.069
7.607
7.666
415,110
-0.31(-3.89%)
Mar 05, 2019
8.144
8.144
7.725
7.976
477,895
+0.07(+0.85%)
Mar 04, 2019
7.918
7.985
7.800
7.909
310,218
-0.01(-0.11%)
Mar 01, 2019
8.119
8.178
7.825
7.918
896,710
-0.29(-3.58%)
Feb 28, 2019
8.522
8.581
8.094
8.212
998,654
-0.61(-6.95%)
Feb 27, 2019
8.287
9.144
8.203
8.824
1,289,201
+0.50(+5.95%)
Feb 26, 2019
8.270
8.388
8.170
8.329
564,006
-0.03(-0.40%)
Feb 25, 2019
8.480
8.505
8.325
8.363
454,118
-0.06(-0.70%)
Feb 22, 2019
8.321
8.556
8.304
8.421
846,568
+0.32(+3.94%)
Feb 21, 2019
7.767
8.119
7.699
8.102
924,245
+0.18(+2.33%)
Feb 20, 2019
8.144
8.220
7.859
7.918
845,085
-0.13(-1.57%)
Feb 19, 2019
7.951
8.220
7.926
8.044
828,229
-0.22(-2.64%)
Feb 15, 2019
8.388
8.388
8.161
8.262
296,561
-0.08(-0.91%)
Feb 14, 2019
8.119
8.405
8.052
8.337
486,019
+0.13(+1.53%)
Feb 13, 2019
8.069
8.254
7.951
8.212
365,724
+0.13(+1.66%)
Feb 12, 2019
7.943
8.220
7.909
8.077
457,795
+0.08(+0.94%)
Feb 11, 2019
7.926
8.073
7.767
8.002
537,188
+0.00(+0.00%)
Feb 08, 2019
8.018
8.077
7.783
8.002
451,511
-0.03(-0.42%)
Feb 07, 2019
8.321
8.321
7.850
8.035
691,140
-0.08(-0.93%)
Feb 06, 2019
8.220
8.312
8.027
8.111
527,756
-0.30(-3.59%)
Feb 05, 2019
8.438
8.556
8.346
8.413
574,100
-0.13(-1.47%)
Feb 04, 2019
8.472
8.589
8.363
8.539
834,801
-0.14(-1.64%)
Feb 01, 2019
8.514
8.690
8.472
8.682
833,229
+0.13(+1.47%)
Jan 31, 2019
8.732
8.782
8.489
8.556
1,741,947
+0.19(+2.31%)
Jan 30, 2019
8.195
8.480
8.128
8.363
1,202,384
+0.29(+3.53%)
Jan 29, 2019
8.413
8.581
8.060
8.077
1,490,981
+0.44(+5.71%)
Jan 28, 2019
7.464
7.708
7.464
7.641
896,618
+0.05(+0.66%)
Jan 25, 2019
7.573
7.641
7.322
7.590
1,317,255
+0.04(+0.56%)
Jan 24, 2019
7.456
7.565
7.431
7.548
1,016,910
+0.11(+1.47%)
Jan 23, 2019
7.263
7.473
7.246
7.439
711,178
+0.32(+4.48%)
Jan 22, 2019
7.305
7.364
7.044
7.120
684,529
-0.09(-1.28%)
Jan 18, 2019
7.322
7.364
7.179
7.212
832,157
+0.30(+4.37%)
Jan 17, 2019
7.011
7.086
6.902
6.910
311,172
+0.04(+0.61%)
Jan 16, 2019
6.751
6.919
6.725
6.868
382,942
+0.04(+0.61%)
Jan 15, 2019
6.986
7.011
6.776
6.826
1,070,614
-0.26(-3.67%)
Jan 14, 2019
6.969
7.095
6.952
7.086
1,070,761
+0.07(+0.96%)
Jan 11, 2019
6.994
7.095
6.948
7.019
382,551
-0.02(-0.24%)
Jan 10, 2019
6.960
7.078
6.826
7.036
1,017,639
+0.15(+2.20%)
Jan 09, 2019
6.868
7.002
6.809
6.885
417,161
-0.04(-0.61%)
Jan 08, 2019
6.549
6.944
6.549
6.927
1,927,935
+0.50(+7.70%)
Jan 07, 2019
6.734
6.751
6.432
6.432
909,347
-0.51(-7.38%)
Jan 04, 2019
6.860
6.977
6.784
6.944
1,318,088
+0.04(+0.61%)
Jan 03, 2019
6.860
6.927
6.641
6.902
1,592,928
+0.56(+8.87%)
Jan 02, 2019
5.751
6.474
5.735
6.339
1,313,395
+1.01(+18.90%)
Dec 31, 2018
5.357
5.357
5.256
5.332
270,120
-0.04(-0.78%)
Dec 28, 2018
5.239
5.374
5.214
5.374
667,083
+0.20(+3.90%)
Dec 27, 2018
4.945
5.189
4.937
5.172
289,816
+0.34(+7.13%)
Dec 26, 2018
4.668
4.857
4.668
4.828
378,039
+0.08(+1.59%)
Dec 24, 2018
4.752
4.895
4.719
4.752
117,314
-0.01(-0.18%)
Dec 21, 2018
4.811
4.920
4.761
4.761
381,837
-0.17(-3.41%)
Dec 20, 2018
5.138
5.138
4.887
4.929
2,301,075
-0.11(-2.17%)
Dec 19, 2018
5.088
5.256
4.987
5.038
471,012
-0.23(-4.31%)
Dec 18, 2018
5.231
5.311
5.189
5.264
253,584
+0.14(+2.79%)
Dec 17, 2018
5.197
5.264
5.088
5.122
291,081
-0.14(-2.71%)
Dec 14, 2018
5.332
5.407
5.180
5.264
306,208
-0.14(-2.64%)
Dec 13, 2018
5.424
5.441
5.332
5.407
364,324
-0.11(-1.98%)
Dec 12, 2018
5.651
5.693
5.449
5.516
325,624
+0.03(+0.46%)
Dec 11, 2018
5.525
5.583
5.458
5.491
644,630
+0.18(+3.32%)
Dec 10, 2018
5.340
5.407
5.248
5.315
335,110
-0.08(-1.40%)
Dec 07, 2018
5.525
5.600
5.315
5.390
4,781,184
+0.01(+0.16%)
Dec 06, 2018
5.097
5.390
5.097
5.382
348,996
+0.08(+1.42%)
Dec 04, 2018
5.466
5.542
5.248
5.306
631,949
-0.08(-1.56%)
Dec 03, 2018
5.500
5.508
5.335
5.390
377,493
+0.08(+1.42%)
Nov 30, 2018
5.374
5.420
5.256
5.315
744,142
-0.25(-4.52%)
Nov 29, 2018
5.600
5.609
5.500
5.567
311,904
-0.05(-0.90%)
Nov 28, 2018
5.625
5.655
5.449
5.617
451,034
+0.04(+0.75%)
Nov 27, 2018
5.340
5.659
5.306
5.575
379,028
+0.34(+6.58%)
Nov 26, 2018
5.365
5.424
5.172
5.231
218,544
-0.12(-2.20%)
Nov 23, 2018
5.407
5.432
5.222
5.348
415,185
-0.02(-0.31%)
Nov 21, 2018
5.365
5.365
5.365
0
+0.13(+2.57%)
Nov 20, 2018
5.273
5.365
5.197
5.231
314,601
-0.21(-3.86%)
Nov 19, 2018
5.609
5.609
5.382
5.441
399,278
-0.06(-1.07%)
Nov 16, 2018
5.348
5.575
5.340
5.500
576,805
+0.29(+5.65%)
Nov 15, 2018
5.038
5.315
5.038
5.206
284,618
+0.17(+3.33%)
Nov 14, 2018
5.055
5.088
4.887
5.038
420,311
-0.01(-0.17%)
Nov 13, 2018
5.189
5.231
4.987
5.046
220,700
-0.24(-4.60%)
Nov 12, 2018
5.315
5.348
5.189
5.290
263,864
+0.02(+0.32%)
Nov 09, 2018
5.088
5.306
5.055
5.273
449,486
+0.28(+5.55%)
Nov 08, 2018
5.164
5.206
4.945
4.996
651,530
-0.18(-3.41%)
Nov 07, 2018
5.340
5.340
5.071
5.172
952,011
-0.14(-2.69%)
Nov 06, 2018
5.424
5.466
5.260
5.315
759,658
-0.16(-2.91%)
Nov 05, 2018
5.382
5.508
5.374
5.474
591,436
-0.08(-1.51%)
Nov 02, 2018
5.432
5.701
5.424
5.558
480,452
+0.16(+2.95%)
Nov 01, 2018
5.306
5.466
5.231
5.399
570,271
+0.17(+3.21%)
Oct 31, 2018
5.214
5.273
5.046
5.231
457,617
+0.01(+0.16%)
Oct 30, 2018
5.122
5.239
5.004
5.222
747,208
+0.27(+5.42%)
Oct 29, 2018
5.558
5.575
4.786
4.954
1,432,920
-0.45(-8.38%)
Oct 26, 2018
5.122
5.449
5.038
5.407
3,502,160
+0.46(+9.34%)
Oct 25, 2018
4.845
5.071
4.794
4.945
964,454
+0.23(+4.80%)
Oct 24, 2018
5.097
5.097
4.719
4.719
738,206
-0.31(-6.18%)
Oct 23, 2018
5.080
5.206
4.975
5.029
1,233,951
-0.12(-2.28%)
Oct 22, 2018
5.172
5.197
5.013
5.147
782,507
+0.20(+4.07%)
Oct 19, 2018
4.752
4.987
4.710
4.945
841,209
+0.27(+5.75%)
Oct 18, 2018
4.744
4.794
4.635
4.677
753,315
-0.10(-2.11%)
Oct 17, 2018
4.568
5.021
4.257
4.777
1,855,981
-0.14(-2.90%)
Oct 16, 2018
4.979
4.979
4.727
4.920
1,259,762
+0.20(+4.27%)
Oct 15, 2018
4.559
4.819
4.500
4.719
746,684
+0.17(+3.69%)
Oct 12, 2018
4.517
4.660
4.215
4.551
303,707
+0.13(+3.04%)
Oct 11, 2018
4.719
4.735
4.408
4.416
734,784
-0.25(-5.40%)
Oct 10, 2018
4.576
4.769
4.291
4.668
2,753,631
-0.49(-9.45%)
Oct 09, 2018
4.845
5.239
4.811
5.155
1,899,913
+0.24(+4.78%)
Oct 08, 2018
4.744
4.929
4.500
4.920
3,601,951
+0.84(+20.58%)
Oct 05, 2018
4.114
4.156
3.938
4.081
926,247
+0.13(+3.18%)
Oct 04, 2018
3.711
4.013
3.610
3.955
548,050
+0.15(+3.97%)
Oct 03, 2018
3.955
4.022
3.694
3.804
2,372,674
+0.28(+7.86%)
Oct 02, 2018
3.375
3.543
3.375
3.526
1,151,301
+0.36(+11.41%)
Oct 01, 2018
3.300
3.300
3.132
3.165
347,045
-0.10(-3.08%)
Sep 28, 2018
3.350
3.434
3.233
3.266
234,033
-0.13(-3.71%)
Sep 27, 2018
3.283
3.476
3.275
3.392
658,094
+0.17(+5.21%)
Sep 26, 2018
3.266
3.333
3.212
3.224
182,753
+0.01(+0.26%)
Sep 25, 2018
3.157
3.233
3.132
3.216
108,945
+0.00(+0.00%)
Sep 24, 2018
3.367
3.384
3.207
3.216
998,667
-0.08(-2.54%)
Sep 21, 2018
3.224
3.375
3.224
3.300
406,252
+0.07(+2.08%)
Sep 20, 2018
3.182
3.233
3.115
3.233
585,901
+0.08(+2.39%)
Sep 19, 2018
3.207
3.275
3.132
3.157
423,565
-0.13(-3.84%)
Sep 18, 2018
3.090
3.291
3.090
3.283
305,462
+0.12(+3.71%)
Sep 17, 2018
3.023
3.191
3.014
3.165
159,366
+0.17(+5.60%)
Sep 14, 2018
3.140
3.165
2.947
2.997
574,542
-0.11(-3.51%)
Sep 13, 2018
3.107
3.149
3.039
3.107
294,609
-0.06(-1.86%)
Sep 12, 2018
3.199
3.216
3.140
3.165
186,201
+0.11(+3.57%)
Sep 11, 2018
3.216
3.249
3.031
3.056
486,548
-0.26(-7.85%)
Sep 10, 2018
3.409
3.434
3.224
3.317
583,103
-0.03(-1.00%)
Sep 07, 2018
3.358
3.451
3.300
3.350
233,556
+0.03(+0.76%)
Sep 06, 2018
3.191
3.338
3.165
3.325
657,160
+0.17(+5.32%)
Sep 05, 2018
3.023
3.191
3.006
3.157
382,180
+0.10(+3.30%)
Sep 04, 2018
3.165
3.165
3.056
3.056
308,084
-0.26(-7.85%)
Aug 31, 2018
3.317
3.317
3.317
0
+0.05(+1.54%)
Aug 30, 2018
3.468
3.481
3.241
3.266
202,046
-0.20(-5.81%)
Aug 29, 2018
3.275
3.484
3.275
3.468
498,713
+0.26(+8.12%)
Aug 28, 2018
3.291
3.317
3.157
3.207
125,051
-0.07(-2.05%)
Aug 27, 2018
3.098
3.291
3.081
3.275
206,662
+0.22(+7.14%)
Aug 24, 2018
3.132
3.157
2.981
3.056
362,066
-0.08(-2.41%)
Aug 23, 2018
3.283
3.291
3.107
3.132
506,124
-0.13(-3.87%)
Aug 22, 2018
3.123
3.275
3.107
3.258
607,495
+0.11(+3.47%)
Aug 21, 2018
3.384
3.391
3.132
3.149
792,697
-0.27(-7.86%)
Aug 20, 2018
3.501
3.518
3.358
3.417
77,747
-0.08(-2.16%)
Aug 17, 2018
3.543
3.543
3.350
3.493
95,637
-0.07(-1.89%)
Aug 16, 2018
3.459
3.673
3.451
3.560
313,662
+0.24(+7.07%)
Aug 15, 2018
3.375
3.392
3.258
3.325
100,263
+0.00(+0.00%)
Aug 14, 2018
3.333
3.400
3.275
3.325
156,690
+0.03(+1.02%)
Aug 13, 2018
3.191
3.308
3.157
3.291
202,819
-0.07(-2.00%)
Aug 10, 2018
3.400
3.442
3.317
3.358
338,484
-0.22(-6.10%)
Aug 09, 2018
3.627
3.661
3.543
3.577
131,299
-0.06(-1.62%)
Aug 08, 2018
3.627
3.770
3.568
3.636
674,171
+0.03(+0.70%)
Aug 07, 2018
3.837
3.862
3.596
3.610
230,611
-0.25(-6.52%)
Aug 06, 2018
4.013
4.013
3.841
3.862
91,998
-0.14(-3.56%)
Aug 03, 2018
3.871
4.055
3.804
4.005
532,738
+0.20(+5.30%)
Aug 02, 2018
3.820
3.862
3.778
3.804
112,312
-0.04(-1.09%)
Aug 01, 2018
3.837
3.896
3.811
3.845
256,590
+0.00(+0.00%)
Jul 31, 2018
3.770
3.879
3.703
3.845
226,271
+0.13(+3.62%)
Jul 30, 2018
3.770
3.770
3.686
3.711
177,603
-0.06(-1.56%)
Jul 27, 2018
3.854
3.871
3.720
3.770
669,584
+0.06(+1.58%)
Jul 26, 2018
3.946
3.963
3.711
3.711
282,883
-0.34(-8.49%)
Jul 25, 2018
3.929
4.081
3.896
4.055
630,562
+0.18(+4.55%)
Jul 24, 2018
3.913
3.938
3.837
3.879
330,296
+0.08(+2.21%)
Jul 23, 2018
3.896
3.918
3.787
3.795
266,858
-0.08(-2.16%)
Jul 20, 2018
3.812
3.988
3.795
3.879
1,232,040
+0.27(+7.44%)
Jul 19, 2018
3.501
3.636
3.468
3.610
379,077
+0.05(+1.42%)
Jul 18, 2018
3.594
3.619
3.476
3.560
688,558
+0.21(+6.27%)
Jul 17, 2018
3.275
3.384
3.266
3.350
222,252
+0.06(+1.79%)
Jul 16, 2018
3.325
3.409
3.249
3.291
283,236
+0.07(+2.08%)
Jul 13, 2018
3.115
3.224
3.090
3.224
205,038
+0.03(+0.79%)
Jul 12, 2018
3.216
3.249
3.174
3.199
314,538
+0.04(+1.33%)
Jul 11, 2018
3.132
3.400
3.132
3.157
515,344
-0.03(-0.79%)
Jul 10, 2018
3.191
3.224
3.115
3.182
293,554
-0.07(-2.07%)
Jul 09, 2018
3.191
3.275
3.157
3.249
240,904
+0.06(+1.84%)
Jul 06, 2018
3.073
3.216
3.048
3.191
387,666
+0.04(+1.33%)
Jul 05, 2018
3.384
3.468
3.132
3.149
1,029,805
+0.18(+6.23%)
Jul 03, 2018
2.964
2.964
2.964
0
+0.10(+3.52%)
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.