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
Algonquin Power & Util
(NY:
AQN
)
6.730
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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, 2020
8.868
8.955
8.810
8.845
1,111,757
-0.02(-0.26%)
Jan 30, 2020
8.799
8.903
8.770
8.868
770,257
+0.08(+0.85%)
Jan 29, 2020
8.764
8.822
8.706
8.793
665,297
+0.05(+0.53%)
Jan 28, 2020
8.747
8.770
8.695
8.747
633,956
+0.02(+0.20%)
Jan 27, 2020
8.706
8.770
8.672
8.730
987,863
+0.01(+0.07%)
Jan 24, 2020
8.741
8.776
8.706
8.724
840,525
+0.00(+0.00%)
Jan 23, 2020
8.666
8.747
8.654
8.724
1,149,887
+0.06(+0.73%)
Jan 22, 2020
8.683
8.724
8.654
8.660
952,912
+0.02(+0.27%)
Jan 21, 2020
8.550
8.678
8.545
8.637
1,691,914
+0.10(+1.22%)
Jan 17, 2020
8.452
8.553
8.452
8.533
661,204
+0.09(+1.03%)
Jan 16, 2020
8.412
8.470
8.389
8.446
1,157,770
+0.05(+0.62%)
Jan 15, 2020
8.319
8.423
8.319
8.394
1,604,011
+0.10(+1.25%)
Jan 14, 2020
8.319
8.348
8.238
8.290
861,071
-0.02(-0.28%)
Jan 13, 2020
8.285
8.319
8.262
8.314
1,012,580
+0.05(+0.56%)
Jan 10, 2020
8.256
8.325
8.244
8.267
1,241,921
+0.03(+0.42%)
Jan 09, 2020
8.117
8.244
8.117
8.233
1,270,541
+0.12(+1.50%)
Jan 08, 2020
8.192
8.198
8.094
8.111
1,509,503
-0.08(-0.99%)
Jan 07, 2020
8.152
8.227
8.152
8.192
2,304,460
+0.01(+0.14%)
Jan 06, 2020
8.175
8.204
8.158
8.181
864,368
+0.02(+0.21%)
Jan 03, 2020
8.111
8.238
8.094
8.163
933,301
+0.05(+0.64%)
Jan 02, 2020
8.181
8.181
8.050
8.111
859,348
-0.06(-0.78%)
Dec 31, 2019
8.163
8.210
8.134
8.175
680,936
+0.05(+0.57%)
Dec 30, 2019
8.175
8.186
8.077
8.129
650,631
+0.08(+1.05%)
Dec 27, 2019
8.016
8.055
7.993
8.044
624,464
+0.05(+0.56%)
Dec 26, 2019
7.971
8.038
7.965
7.999
227,932
+0.02(+0.28%)
Dec 24, 2019
7.942
7.982
7.923
7.976
263,426
+0.02(+0.28%)
Dec 23, 2019
7.976
8.004
7.914
7.954
588,244
-0.02(-0.28%)
Dec 20, 2019
7.959
7.999
7.914
7.976
966,547
+0.03(+0.36%)
Dec 19, 2019
7.948
7.976
7.903
7.948
656,387
+0.01(+0.07%)
Dec 18, 2019
7.965
8.033
7.908
7.942
1,224,071
-0.02(-0.28%)
Dec 17, 2019
8.033
8.066
7.951
7.965
718,687
-0.08(-0.98%)
Dec 16, 2019
7.999
8.044
7.959
8.044
1,401,165
+0.10(+1.28%)
Dec 13, 2019
7.925
7.965
7.849
7.942
955,209
+0.02(+0.21%)
Dec 12, 2019
8.044
8.086
7.875
7.925
1,103,362
-0.13(-1.61%)
Dec 11, 2019
8.050
8.100
8.016
8.055
927,125
-0.01(-0.14%)
Dec 10, 2019
8.044
8.100
8.038
8.066
700,885
+0.01(+0.07%)
Dec 09, 2019
8.038
8.100
8.021
8.061
549,185
+0.03(+0.42%)
Dec 06, 2019
8.061
8.100
7.987
8.027
1,031,916
-0.07(-0.84%)
Dec 05, 2019
8.061
8.106
8.038
8.095
2,176,113
+0.02(+0.21%)
Dec 04, 2019
8.061
8.244
8.044
8.078
2,359,886
+0.06(+0.77%)
Dec 03, 2019
7.948
8.038
7.942
8.016
1,977,030
+0.09(+1.14%)
Dec 02, 2019
7.880
7.937
7.852
7.925
1,382,777
+0.05(+0.57%)
Nov 29, 2019
7.858
7.925
7.807
7.880
1,170,096
+0.02(+0.29%)
Nov 27, 2019
7.807
7.866
7.762
7.858
1,601,641
+0.08(+1.02%)
Nov 26, 2019
7.745
7.886
7.745
7.779
6,914,351
+0.03(+0.44%)
Nov 25, 2019
7.846
7.886
7.694
7.745
2,097,838
-0.11(-1.44%)
Nov 22, 2019
7.835
7.903
7.812
7.858
2,090,229
+0.02(+0.22%)
Nov 21, 2019
7.841
7.858
7.722
7.841
1,867,627
+0.02(+0.22%)
Nov 20, 2019
7.801
7.858
7.784
7.824
2,205,088
+0.01(+0.14%)
Nov 19, 2019
7.846
7.880
7.801
7.812
1,294,121
-0.05(-0.57%)
Nov 18, 2019
7.750
7.903
7.745
7.858
1,176,643
+0.06(+0.80%)
Nov 15, 2019
7.784
7.829
7.767
7.796
644,837
+0.02(+0.29%)
Nov 14, 2019
7.677
7.827
7.677
7.773
2,098,626
+0.10(+1.32%)
Nov 13, 2019
7.643
7.762
7.626
7.671
2,080,413
+0.05(+0.67%)
Nov 12, 2019
7.649
7.683
7.592
7.621
1,572,299
-0.03(-0.37%)
Nov 11, 2019
7.621
7.728
7.609
7.649
1,205,739
+0.05(+0.67%)
Nov 08, 2019
7.587
7.683
7.513
7.598
2,040,626
-0.01(-0.07%)
Nov 07, 2019
7.637
7.677
7.558
7.604
1,016,068
-0.04(-0.52%)
Nov 06, 2019
7.553
7.711
7.553
7.643
691,171
+0.08(+1.04%)
Nov 05, 2019
7.666
7.705
7.530
7.564
1,276,832
-0.12(-1.54%)
Nov 04, 2019
7.762
7.762
7.663
7.683
871,448
-0.07(-0.87%)
Nov 01, 2019
7.745
7.812
7.705
7.750
815,967
+0.01(+0.07%)
Oct 31, 2019
7.671
7.812
7.671
7.745
1,379,610
+0.07(+0.96%)
Oct 30, 2019
7.581
7.705
7.581
7.671
1,031,183
+0.08(+1.04%)
Oct 29, 2019
7.626
7.637
7.527
7.592
1,331,029
-0.03(-0.44%)
Oct 28, 2019
7.677
7.745
7.581
7.626
2,325,366
-0.11(-1.39%)
Oct 25, 2019
7.903
7.908
7.711
7.733
2,901,590
-0.18(-2.28%)
Oct 24, 2019
7.875
7.920
7.858
7.914
3,334,097
+0.06(+0.79%)
Oct 23, 2019
7.807
7.891
7.807
7.852
1,405,913
+0.03(+0.36%)
Oct 22, 2019
7.841
7.908
7.807
7.824
1,610,816
-0.01(-0.14%)
Oct 21, 2019
7.705
7.852
7.685
7.835
1,536,397
+0.12(+1.54%)
Oct 18, 2019
7.649
7.728
7.632
7.716
1,298,886
+0.07(+0.89%)
Oct 17, 2019
7.632
7.683
7.595
7.649
1,359,875
+0.03(+0.44%)
Oct 16, 2019
7.626
7.660
7.570
7.615
2,359,500
-0.02(-0.22%)
Oct 15, 2019
7.525
7.660
7.525
7.632
4,982,643
+0.11(+1.43%)
Oct 14, 2019
7.694
7.694
7.350
7.525
5,385,222
-0.17(-2.20%)
Oct 11, 2019
7.762
7.818
7.581
7.694
14,856,414
-0.14(-1.80%)
Oct 10, 2019
7.767
7.891
7.705
7.835
1,571,277
+0.04(+0.51%)
Oct 09, 2019
7.925
7.925
7.762
7.796
954,376
-0.12(-1.57%)
Oct 08, 2019
7.796
8.157
7.716
7.920
1,631,824
-0.02(-0.21%)
Oct 07, 2019
7.903
7.971
7.886
7.937
863,768
+0.07(+0.86%)
Oct 04, 2019
7.767
7.903
7.764
7.869
1,036,168
+0.11(+1.46%)
Oct 03, 2019
7.632
7.779
7.621
7.756
4,488,843
+0.12(+1.55%)
Oct 02, 2019
7.683
7.683
7.558
7.637
779,211
-0.07(-0.88%)
Oct 01, 2019
7.728
7.773
7.680
7.705
4,475,454
-0.03(-0.36%)
Sep 30, 2019
7.716
7.835
7.694
7.733
864,462
+0.03(+0.37%)
Sep 27, 2019
7.790
7.818
7.660
7.705
757,861
+0.08(+1.03%)
Sep 26, 2019
7.616
7.676
7.610
7.627
1,058,113
+0.04(+0.58%)
Sep 25, 2019
7.610
7.627
7.544
7.583
857,656
-0.03(-0.36%)
Sep 24, 2019
7.500
7.649
7.495
7.610
770,479
+0.13(+1.69%)
Sep 23, 2019
7.511
7.550
7.473
7.484
571,131
-0.01(-0.15%)
Sep 20, 2019
7.484
7.497
7.412
7.495
1,300,920
+0.04(+0.59%)
Sep 19, 2019
7.428
7.511
7.417
7.450
659,638
+0.03(+0.45%)
Sep 18, 2019
7.467
7.483
7.346
7.417
456,302
-0.04(-0.59%)
Sep 17, 2019
7.473
7.506
7.428
7.462
961,175
+0.03(+0.37%)
Sep 16, 2019
7.373
7.445
7.349
7.434
633,767
+0.08(+1.12%)
Sep 13, 2019
7.406
7.423
7.318
7.351
454,750
-0.06(-0.82%)
Sep 12, 2019
7.258
7.439
7.258
7.412
612,376
+0.17(+2.28%)
Sep 11, 2019
7.285
7.285
7.202
7.247
374,136
-0.02(-0.23%)
Sep 10, 2019
7.302
7.302
7.191
7.263
419,388
-0.04(-0.60%)
Sep 09, 2019
7.329
7.329
7.258
7.307
404,178
-0.02(-0.30%)
Sep 06, 2019
7.329
7.365
7.304
7.329
231,186
+0.00(+0.00%)
Sep 05, 2019
7.412
7.434
7.269
7.329
581,725
-0.04(-0.52%)
Sep 04, 2019
7.280
7.384
7.280
7.368
736,334
+0.11(+1.52%)
Sep 03, 2019
7.191
7.266
7.186
7.258
565,785
+0.06(+0.77%)
Aug 30, 2019
7.197
7.219
7.169
7.202
337,705
+0.03(+0.46%)
Aug 29, 2019
7.175
7.191
7.095
7.169
696,085
+0.02(+0.23%)
Aug 28, 2019
7.114
7.175
7.087
7.153
543,183
+0.04(+0.54%)
Aug 27, 2019
7.098
7.150
7.092
7.114
636,538
+0.03(+0.39%)
Aug 26, 2019
7.076
7.109
7.054
7.087
393,056
+0.03(+0.39%)
Aug 23, 2019
7.103
7.136
7.054
7.059
374,724
-0.06(-0.85%)
Aug 22, 2019
7.142
7.164
7.114
7.120
399,245
-0.03(-0.46%)
Aug 21, 2019
7.120
7.158
7.120
7.153
529,181
+0.02(+0.31%)
Aug 20, 2019
7.114
7.150
7.109
7.131
510,843
+0.01(+0.08%)
Aug 19, 2019
7.109
7.169
7.087
7.125
497,329
+0.03(+0.39%)
Aug 16, 2019
7.081
7.125
7.076
7.098
772,495
-0.01(-0.16%)
Aug 15, 2019
7.098
7.125
7.043
7.109
1,267,917
-0.01(-0.08%)
Aug 14, 2019
7.197
7.197
7.087
7.114
494,612
-0.04(-0.54%)
Aug 13, 2019
7.125
7.202
7.098
7.153
428,697
+0.04(+0.62%)
Aug 12, 2019
7.164
7.197
7.092
7.109
512,327
-0.04(-0.54%)
Aug 09, 2019
7.109
7.169
7.092
7.147
514,452
+0.02(+0.23%)
Aug 08, 2019
7.059
7.158
7.015
7.131
688,399
+0.03(+0.47%)
Aug 07, 2019
7.032
7.117
6.988
7.098
550,565
+0.04(+0.63%)
Aug 06, 2019
7.004
7.065
6.993
7.054
1,048,109
+0.10(+1.51%)
Aug 05, 2019
7.026
7.032
6.932
6.949
459,465
-0.08(-1.18%)
Aug 02, 2019
6.971
7.048
6.932
7.032
729,851
+0.07(+1.03%)
Aug 01, 2019
6.855
6.977
6.850
6.960
825,911
+0.10(+1.45%)
Jul 31, 2019
6.932
6.944
6.817
6.861
476,947
-0.05(-0.72%)
Jul 30, 2019
6.927
6.960
6.894
6.910
311,317
-0.02(-0.32%)
Jul 29, 2019
6.894
6.960
6.888
6.932
569,831
+0.04(+0.56%)
Jul 26, 2019
6.888
6.927
6.866
6.894
536,228
+0.03(+0.40%)
Jul 25, 2019
6.861
6.916
6.855
6.866
483,229
+0.02(+0.24%)
Jul 24, 2019
6.883
6.883
6.789
6.850
492,117
-0.04(-0.56%)
Jul 23, 2019
6.894
6.899
6.831
6.888
348,276
+0.00(+0.00%)
Jul 22, 2019
6.916
6.932
6.872
6.888
528,604
-0.02(-0.32%)
Jul 19, 2019
6.960
6.979
6.888
6.910
376,902
-0.06(-0.79%)
Jul 18, 2019
6.888
6.982
6.883
6.966
409,725
+0.06(+0.80%)
Jul 17, 2019
6.877
6.935
6.872
6.910
488,412
+0.06(+0.88%)
Jul 16, 2019
6.828
6.861
6.784
6.850
1,891,007
+0.02(+0.24%)
Jul 15, 2019
6.872
6.888
6.811
6.833
571,343
-0.03(-0.48%)
Jul 12, 2019
6.850
6.877
6.822
6.866
581,231
+0.01(+0.08%)
Jul 11, 2019
6.866
6.872
6.822
6.861
655,909
+0.02(+0.32%)
Jul 10, 2019
6.828
6.872
6.800
6.839
518,172
+0.03(+0.49%)
Jul 09, 2019
6.789
6.828
6.756
6.806
646,408
+0.01(+0.08%)
Jul 08, 2019
6.806
6.806
6.762
6.800
404,835
+0.01(+0.16%)
Jul 05, 2019
6.822
6.822
6.712
6.789
383,253
-0.03(-0.40%)
Jul 03, 2019
6.729
6.850
6.729
6.817
487,777
+0.10(+1.56%)
Jul 02, 2019
6.696
6.745
6.638
6.712
442,908
+0.08(+1.16%)
Jul 01, 2019
6.701
6.704
6.618
6.635
337,929
-0.04(-0.58%)
Jun 28, 2019
6.684
6.718
6.657
6.673
499,390
+0.01(+0.17%)
Jun 27, 2019
6.745
6.762
6.607
6.662
699,709
+0.06(+0.93%)
Jun 26, 2019
6.634
6.644
6.553
6.601
400,533
-0.04(-0.65%)
Jun 25, 2019
6.682
6.693
6.631
6.644
529,866
-0.03(-0.40%)
Jun 24, 2019
6.725
6.735
6.623
6.671
795,120
-0.02(-0.24%)
Jun 21, 2019
6.693
6.714
6.639
6.687
1,303,846
-0.02(-0.24%)
Jun 20, 2019
6.693
6.719
6.639
6.703
548,251
+0.08(+1.13%)
Jun 19, 2019
6.580
6.650
6.553
6.628
452,939
+0.07(+1.06%)
Jun 18, 2019
6.558
6.575
6.532
6.558
402,583
+0.01(+0.08%)
Jun 17, 2019
6.521
6.558
6.505
6.553
540,292
+0.02(+0.33%)
Jun 14, 2019
6.548
6.553
6.505
6.532
1,249,208
+0.01(+0.16%)
Jun 13, 2019
6.526
6.553
6.505
6.521
300,710
+0.00(+0.00%)
Jun 12, 2019
6.505
6.601
6.505
6.521
568,150
+0.02(+0.25%)
Jun 11, 2019
6.505
6.537
6.457
6.505
551,001
+0.01(+0.17%)
Jun 10, 2019
6.612
6.612
6.473
6.494
484,317
-0.09(-1.30%)
Jun 07, 2019
6.569
6.617
6.558
6.580
330,436
+0.06(+0.90%)
Jun 06, 2019
6.424
6.542
6.408
6.521
612,173
+0.11(+1.76%)
Jun 05, 2019
6.360
6.451
6.349
6.408
490,163
+0.08(+1.27%)
Jun 04, 2019
6.349
6.365
6.285
6.328
510,499
+0.03(+0.43%)
Jun 03, 2019
6.274
6.328
6.237
6.301
533,989
+0.05(+0.86%)
May 31, 2019
6.253
6.280
6.226
6.247
543,020
-0.02(-0.34%)
May 30, 2019
6.285
6.317
6.247
6.269
307,004
-0.01(-0.17%)
May 29, 2019
6.312
6.339
6.258
6.280
445,036
-0.04(-0.68%)
May 28, 2019
6.317
6.365
6.306
6.322
707,918
+0.02(+0.34%)
May 24, 2019
6.301
6.344
6.285
6.301
378,548
+0.02(+0.26%)
May 23, 2019
6.247
6.301
6.226
6.285
391,373
+0.03(+0.51%)
May 22, 2019
6.258
6.280
6.237
6.253
448,903
+0.01(+0.09%)
May 21, 2019
6.290
6.333
6.242
6.247
646,511
-0.02(-0.34%)
May 20, 2019
6.258
6.274
6.226
6.269
226,192
+0.02(+0.26%)
May 17, 2019
6.210
6.269
6.194
6.253
505,352
+0.04(+0.60%)
May 16, 2019
6.194
6.280
6.191
6.215
716,759
+0.04(+0.61%)
May 15, 2019
6.108
6.194
6.076
6.178
1,602,170
+0.10(+1.59%)
May 14, 2019
6.108
6.162
6.076
6.081
1,074,004
-0.02(-0.35%)
May 13, 2019
6.070
6.108
6.033
6.103
811,646
+0.00(+0.00%)
May 10, 2019
6.140
6.140
6.017
6.103
1,416,664
+0.02(+0.35%)
May 09, 2019
6.054
6.097
6.017
6.081
695,051
+0.03(+0.44%)
May 08, 2019
6.038
6.065
5.974
6.054
1,099,855
+0.02(+0.36%)
May 07, 2019
6.049
6.076
6.017
6.033
482,331
-0.03(-0.53%)
May 06, 2019
6.049
6.119
6.022
6.065
1,718,145
-0.01(-0.09%)
May 03, 2019
6.081
6.103
6.054
6.070
283,817
+0.02(+0.27%)
May 02, 2019
6.054
6.081
6.038
6.054
475,529
+0.01(+0.09%)
May 01, 2019
6.113
6.113
6.028
6.049
616,835
-0.06(-1.05%)
Apr 30, 2019
6.038
6.124
6.020
6.113
348,903
+0.06(+0.97%)
Apr 29, 2019
6.097
6.097
6.038
6.054
365,017
-0.04(-0.70%)
Apr 26, 2019
6.113
6.135
6.092
6.097
285,123
-0.02(-0.26%)
Apr 25, 2019
6.097
6.140
6.062
6.113
669,138
+0.02(+0.35%)
Apr 24, 2019
6.129
6.129
6.065
6.092
408,639
-0.03(-0.53%)
Apr 23, 2019
6.129
6.172
6.097
6.124
638,627
-0.04(-0.61%)
Apr 22, 2019
6.162
6.194
6.129
6.162
448,818
+0.02(+0.26%)
Apr 18, 2019
6.162
6.180
6.124
6.146
363,070
-0.01(-0.09%)
Apr 17, 2019
6.146
6.156
6.092
6.151
415,929
+0.04(+0.61%)
Apr 16, 2019
6.156
6.188
6.113
6.113
406,243
-0.03(-0.52%)
Apr 15, 2019
6.178
6.188
6.140
6.146
318,021
-0.01(-0.17%)
Apr 12, 2019
6.167
6.183
6.135
6.156
540,223
+0.01(+0.17%)
Apr 11, 2019
6.167
6.167
6.108
6.146
371,913
-0.01(-0.17%)
Apr 10, 2019
6.135
6.221
6.129
6.156
550,360
+0.03(+0.44%)
Apr 09, 2019
6.108
6.162
6.097
6.129
656,540
+0.02(+0.26%)
Apr 08, 2019
6.113
6.129
6.081
6.113
596,272
+0.01(+0.18%)
Apr 05, 2019
6.081
6.108
6.028
6.103
377,429
+0.04(+0.62%)
Apr 04, 2019
6.087
6.124
6.028
6.065
729,342
-0.02(-0.26%)
Apr 03, 2019
6.087
6.119
6.022
6.081
617,971
+0.03(+0.44%)
Apr 02, 2019
6.017
6.054
5.969
6.054
964,779
+0.04(+0.62%)
Apr 01, 2019
6.054
6.065
5.952
6.017
454,546
-0.03(-0.44%)
Mar 29, 2019
6.006
6.076
5.979
6.044
515,049
+0.06(+0.99%)
Mar 28, 2019
6.049
6.065
5.985
5.985
472,247
+0.04(+0.69%)
Mar 27, 2019
5.954
5.954
5.893
5.944
355,602
+0.01(+0.09%)
Mar 26, 2019
5.907
5.959
5.902
5.938
465,266
+0.04(+0.71%)
Mar 25, 2019
5.876
5.912
5.855
5.897
441,267
+0.01(+0.09%)
Mar 22, 2019
5.844
5.917
5.813
5.891
415,871
+0.05(+0.80%)
Mar 21, 2019
5.855
5.897
5.830
5.844
518,845
+0.00(+0.00%)
Mar 20, 2019
5.797
5.870
5.763
5.844
540,875
+0.06(+0.99%)
Mar 19, 2019
5.870
5.870
5.782
5.787
690,985
-0.07(-1.25%)
Mar 18, 2019
5.881
5.881
5.834
5.860
283,908
-0.01(-0.09%)
Mar 15, 2019
5.855
5.902
5.844
5.865
645,251
+0.01(+0.09%)
Mar 14, 2019
5.876
5.917
5.849
5.860
491,777
-0.02(-0.27%)
Mar 13, 2019
5.891
5.923
5.839
5.876
860,420
-0.03(-0.44%)
Mar 12, 2019
5.849
5.907
5.834
5.902
1,020,735
+0.07(+1.25%)
Mar 11, 2019
5.844
5.855
5.797
5.829
784,158
+0.01(+0.18%)
Mar 08, 2019
5.860
5.861
5.797
5.818
560,621
-0.03(-0.45%)
Mar 07, 2019
5.844
5.870
5.797
5.844
534,488
+0.01(+0.09%)
Mar 06, 2019
5.865
5.917
5.839
5.839
877,543
-0.03(-0.45%)
Mar 05, 2019
5.865
5.912
5.834
5.865
394,681
-0.01(-0.09%)
Mar 04, 2019
5.797
5.902
5.797
5.870
562,446
+0.10(+1.81%)
Mar 01, 2019
5.808
5.855
5.750
5.766
607,723
-0.03(-0.45%)
Feb 28, 2019
5.750
5.823
5.735
5.792
534,509
+0.03(+0.54%)
Feb 27, 2019
5.766
5.795
5.714
5.761
1,314,742
-0.05(-0.81%)
Feb 26, 2019
5.724
5.823
5.724
5.808
540,004
+0.08(+1.37%)
Feb 25, 2019
5.808
5.808
5.703
5.729
278,905
-0.05(-0.81%)
Feb 22, 2019
5.745
5.803
5.714
5.776
464,312
+0.03(+0.55%)
Feb 21, 2019
5.667
5.755
5.661
5.745
581,053
+0.07(+1.20%)
Feb 20, 2019
5.719
5.719
5.667
5.677
482,718
-0.03(-0.55%)
Feb 19, 2019
5.614
5.714
5.604
5.708
478,774
+0.09(+1.67%)
Feb 15, 2019
5.656
5.661
5.588
5.614
436,741
-0.03(-0.46%)
Feb 14, 2019
5.641
5.661
5.562
5.641
602,837
-0.01(-0.09%)
Feb 13, 2019
5.708
5.708
5.630
5.646
584,218
-0.06(-1.01%)
Feb 12, 2019
5.750
5.750
5.677
5.703
343,744
-0.01(-0.09%)
Feb 11, 2019
5.792
5.792
5.703
5.708
317,427
-0.08(-1.35%)
Feb 08, 2019
5.787
5.813
5.761
5.787
356,132
-0.04(-0.63%)
Feb 07, 2019
5.776
5.834
5.761
5.823
377,531
+0.03(+0.45%)
Feb 06, 2019
5.818
5.839
5.782
5.797
287,433
-0.03(-0.45%)
Feb 05, 2019
5.782
5.839
5.782
5.823
351,236
+0.05(+0.81%)
Feb 04, 2019
5.792
5.813
5.757
5.776
681,557
+0.00(+0.00%)
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.