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
Transocean Ltd
(NY:
RIG
)
5.880
+0.130 (+2.26%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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, 2020
2.310
2.310
2.310
15,898,883
+0.03(+1.32%)
Dec 30, 2020
2.180
2.300
2.180
2.280
15,898,883
+0.10(+4.59%)
Dec 29, 2020
2.200
2.230
2.110
2.180
14,165,770
+0.02(+0.93%)
Dec 28, 2020
2.260
2.350
2.160
2.160
20,314,472
-0.04(-1.82%)
Dec 24, 2020
2.290
2.320
2.140
2.200
17,943,000
-0.10(-4.35%)
Dec 23, 2020
2.240
2.350
2.170
2.300
23,027,696
+0.05(+2.22%)
Dec 22, 2020
2.310
2.350
2.240
2.250
17,444,020
-0.07(-3.02%)
Dec 21, 2020
2.180
2.360
2.130
2.320
30,582,820
-0.16(-6.45%)
Dec 18, 2020
2.530
2.557
2.430
2.480
32,094,900
-0.09(-3.50%)
Dec 17, 2020
2.460
2.610
2.380
2.570
39,583,768
+0.15(+6.20%)
Dec 16, 2020
2.500
2.500
2.400
2.420
23,827,744
-0.07(-2.81%)
Dec 15, 2020
2.460
2.540
2.360
2.490
35,735,976
+0.05(+2.05%)
Dec 14, 2020
2.620
2.700
2.340
2.440
53,283,244
-0.08(-3.17%)
Dec 11, 2020
2.610
2.700
2.460
2.520
61,384,000
-0.02(-0.79%)
Dec 10, 2020
2.250
2.570
2.220
2.540
71,557,064
+0.29(+12.89%)
Dec 09, 2020
2.340
2.470
2.140
2.250
68,949,672
-0.02(-0.88%)
Dec 08, 2020
2.090
2.330
2.080
2.270
54,337,620
+0.13(+6.07%)
Dec 07, 2020
2.100
2.240
2.000
2.140
43,319,548
-0.03(-1.38%)
Dec 04, 2020
2.080
2.190
2.020
2.170
37,503,200
+0.12(+5.85%)
Dec 03, 2020
2.100
2.120
2.010
2.050
37,586,008
-0.04(-1.91%)
Dec 02, 2020
1.960
2.180
1.910
2.090
43,369,556
+0.07(+3.47%)
Dec 01, 2020
1.960
2.110
1.880
2.020
43,884,104
+0.17(+9.19%)
Nov 30, 2020
2.020
2.030
1.710
1.850
71,981,560
-0.23(-11.06%)
Nov 27, 2020
2.210
2.230
2.030
2.080
34,320,500
-0.09(-4.15%)
Nov 25, 2020
2.020
2.230
1.900
2.170
61,203,000
+0.13(+6.37%)
Nov 24, 2020
2.250
2.680
1.960
2.040
145,579,600
+0.24(+13.33%)
Nov 23, 2020
1.450
1.840
1.440
1.800
91,268,160
+0.42(+30.43%)
Nov 20, 2020
1.450
1.540
1.330
1.380
51,511,000
+0.05(+3.76%)
Nov 19, 2020
1.310
1.360
1.280
1.330
22,526,048
+0.10(+8.13%)
Nov 18, 2020
1.220
1.350
1.220
1.230
42,113,680
+0.05(+4.24%)
Nov 17, 2020
1.160
1.200
1.140
1.180
14,978,967
+0.00(+0.00%)
Nov 16, 2020
1.130
1.200
1.110
1.180
30,521,822
+0.10(+9.26%)
Nov 13, 2020
0.9900
1.120
0.9900
1.080
20,529,700
+0.07(+6.93%)
Nov 12, 2020
1.050
1.060
0.9723
1.010
19,816,808
-0.05(-4.72%)
Nov 11, 2020
1.120
1.140
1.050
1.060
12,815,461
-0.04(-3.64%)
Nov 10, 2020
1.060
1.120
1.040
1.100
21,786,798
+0.03(+2.80%)
Nov 09, 2020
1.150
1.200
1.040
1.070
43,231,140
+0.07(+7.51%)
Nov 06, 2020
0.9771
1.020
0.9600
0.9953
34,803,400
-0.00(-0.47%)
Nov 05, 2020
1.020
1.050
0.9500
1.000
43,990,540
+0.03(+3.02%)
Nov 04, 2020
0.8510
0.9882
0.8250
0.9707
69,390,512
+0.10(+11.57%)
Nov 03, 2020
0.7900
0.9400
0.7900
0.8700
75,564,808
+0.15(+20.85%)
Nov 02, 2020
0.7000
0.7680
0.6750
0.7199
30,335,266
+0.05(+7.37%)
Oct 30, 2020
0.6974
0.7130
0.6500
0.6705
26,394,900
-0.03(-4.06%)
Oct 29, 2020
0.7301
0.7497
0.6860
0.6989
24,620,092
-0.03(-3.61%)
Oct 28, 2020
0.7689
0.7700
0.6835
0.7251
33,608,700
-0.04(-5.12%)
Oct 27, 2020
0.8100
0.8149
0.7530
0.7642
20,545,102
-0.04(-5.22%)
Oct 26, 2020
0.8257
0.8350
0.7910
0.8063
12,196,179
-0.03(-3.90%)
Oct 23, 2020
0.8326
0.8677
0.8200
0.8390
16,097,300
+0.02(+2.02%)
Oct 22, 2020
0.8053
0.8278
0.7800
0.8224
17,575,562
+0.01(+0.87%)
Oct 21, 2020
0.8100
0.8300
0.8000
0.8153
14,761,894
-0.00(-0.57%)
Oct 20, 2020
0.7900
0.8300
0.7800
0.8200
19,626,860
+0.03(+4.43%)
Oct 19, 2020
0.7930
0.8199
0.7800
0.7852
14,254,592
-0.01(-0.93%)
Oct 16, 2020
0.8000
0.8100
0.7859
0.7926
8,956,500
-0.02(-2.34%)
Oct 15, 2020
0.8091
0.8151
0.7749
0.8116
17,487,212
-0.02(-1.97%)
Oct 14, 2020
0.8100
0.8500
0.8100
0.8279
16,209,597
+0.04(+4.53%)
Oct 13, 2020
0.8232
0.8301
0.7841
0.7920
18,582,604
-0.04(-5.32%)
Oct 12, 2020
0.8400
0.8480
0.8115
0.8365
14,034,223
-0.03(-3.16%)
Oct 09, 2020
0.9050
0.9300
0.8300
0.8638
16,119,400
-0.04(-3.92%)
Oct 08, 2020
0.8300
0.9000
0.8200
0.8990
22,857,136
+0.09(+10.69%)
Oct 07, 2020
0.7910
0.8330
0.7772
0.8122
13,749,480
+0.02(+3.07%)
Oct 06, 2020
0.8236
0.8350
0.7860
0.7880
12,318,945
-0.01(-1.22%)
Oct 05, 2020
0.8204
0.8500
0.7808
0.7977
16,483,956
+0.00(+0.01%)
Oct 02, 2020
0.7490
0.8144
0.7319
0.7976
21,712,300
+0.02(+2.76%)
Oct 01, 2020
0.8101
0.8150
0.7725
0.7762
20,810,768
-0.03(-4.17%)
Sep 30, 2020
0.8300
0.8600
0.8000
0.8100
17,914,960
-0.03(-3.57%)
Sep 29, 2020
0.8800
0.8900
0.8000
0.8400
19,185,754
-0.04(-4.07%)
Sep 28, 2020
0.8425
0.9166
0.8400
0.8756
21,846,412
+0.08(+9.46%)
Sep 25, 2020
0.8700
0.8999
0.7904
0.7999
39,197,500
-0.09(-10.12%)
Sep 24, 2020
0.8800
0.9500
0.8300
0.8900
16,656,747
+0.01(+0.56%)
Sep 23, 2020
1.000
1.020
0.8800
0.8850
23,524,234
-0.09(-9.69%)
Sep 22, 2020
1.010
1.030
0.9600
0.9800
16,024,672
-0.01(-1.12%)
Sep 21, 2020
1.040
1.060
0.9700
0.9911
24,659,812
-0.07(-6.50%)
Sep 18, 2020
1.120
1.150
1.030
1.060
94,745,200
-0.05(-4.50%)
Sep 17, 2020
1.080
1.130
1.050
1.110
19,872,114
+0.03(+2.78%)
Sep 16, 2020
1.060
1.160
1.020
1.080
39,244,460
+0.01(+0.93%)
Sep 15, 2020
1.030
1.120
1.020
1.070
24,329,256
+0.06(+5.94%)
Sep 14, 2020
0.9900
1.030
0.9000
1.010
27,360,884
+0.02(+2.51%)
Sep 11, 2020
1.020
1.050
0.9600
0.9853
20,380,400
-0.03(-3.40%)
Sep 10, 2020
1.070
1.080
0.9900
1.020
30,694,736
-0.03(-2.86%)
Sep 09, 2020
1.100
1.100
1.020
1.050
26,329,766
+0.03(+2.94%)
Sep 08, 2020
1.230
1.240
1.010
1.020
69,335,752
-0.32(-23.88%)
Sep 04, 2020
1.240
1.370
1.210
1.340
30,865,500
+0.13(+10.74%)
Sep 03, 2020
1.200
1.290
1.180
1.210
19,286,452
+0.01(+0.83%)
Sep 02, 2020
1.250
1.260
1.200
1.200
12,639,955
-0.05(-4.00%)
Sep 01, 2020
1.230
1.260
1.200
1.250
13,361,656
+0.03(+2.46%)
Aug 31, 2020
1.330
1.330
1.220
1.220
15,402,500
-0.13(-9.63%)
Aug 28, 2020
1.250
1.350
1.230
1.350
32,078,500
+0.10(+8.00%)
Aug 27, 2020
1.210
1.250
1.180
1.250
12,851,336
+0.03(+2.46%)
Aug 26, 2020
1.290
1.290
1.170
1.220
28,766,534
-0.07(-5.43%)
Aug 25, 2020
1.390
1.400
1.240
1.290
33,214,200
-0.05(-3.73%)
Aug 24, 2020
1.280
1.370
1.150
1.340
53,264,160
+0.20(+17.54%)
Aug 21, 2020
1.530
1.570
1.080
1.140
103,683,504
-0.45(-28.30%)
Aug 20, 2020
1.890
1.910
1.460
1.590
66,488,620
-0.33(-17.19%)
Aug 19, 2020
1.940
1.970
1.900
1.920
12,268,907
+0.01(+0.52%)
Aug 18, 2020
2.080
2.100
1.860
1.910
27,459,250
-0.16(-7.73%)
Aug 17, 2020
2.180
2.200
2.060
2.070
14,188,630
-0.11(-5.05%)
Aug 14, 2020
2.160
2.230
2.140
2.180
12,688,600
+0.00(+0.00%)
Aug 13, 2020
2.300
2.350
2.150
2.180
20,016,512
-0.18(-7.63%)
Aug 12, 2020
2.430
2.470
2.270
2.360
15,311,122
+0.03(+1.29%)
Aug 11, 2020
2.530
2.620
2.270
2.330
29,748,316
-0.05(-2.10%)
Aug 10, 2020
2.280
2.428
2.270
2.380
17,441,100
+0.14(+6.25%)
Aug 07, 2020
2.260
2.305
2.170
2.240
14,367,100
-0.07(-3.03%)
Aug 06, 2020
2.390
2.430
2.260
2.310
20,896,462
-0.17(-6.85%)
Aug 05, 2020
2.320
2.500
2.310
2.480
27,693,300
+0.25(+11.21%)
Aug 04, 2020
2.170
2.280
2.150
2.230
16,849,788
+0.10(+4.69%)
Aug 03, 2020
2.030
2.190
2.010
2.130
14,881,259
+0.09(+4.41%)
Jul 31, 2020
2.080
2.110
2.000
2.040
15,985,700
-0.04(-1.92%)
Jul 30, 2020
2.140
2.190
2.000
2.080
23,636,782
+0.01(+0.48%)
Jul 29, 2020
2.040
2.110
2.020
2.070
15,500,675
+0.03(+1.47%)
Jul 28, 2020
2.140
2.250
2.040
2.040
16,404,261
-0.16(-7.27%)
Jul 27, 2020
2.200
2.210
2.110
2.200
11,616,667
+0.01(+0.46%)
Jul 24, 2020
2.050
2.190
2.020
2.190
20,270,200
+0.12(+5.80%)
Jul 23, 2020
2.010
2.090
1.990
2.070
11,938,995
+0.06(+2.99%)
Jul 22, 2020
2.050
2.090
1.980
2.010
11,256,784
-0.07(-3.37%)
Jul 21, 2020
2.030
2.200
2.030
2.080
28,299,640
+0.11(+5.58%)
Jul 20, 2020
1.980
2.060
1.930
1.970
12,212,939
+0.01(+0.51%)
Jul 17, 2020
2.100
2.120
1.960
1.960
12,845,800
-0.15(-7.11%)
Jul 16, 2020
2.020
2.120
1.950
2.110
16,214,175
+0.04(+1.93%)
Jul 15, 2020
1.970
2.090
1.910
2.070
24,121,352
+0.13(+6.70%)
Jul 14, 2020
1.750
1.950
1.730
1.940
25,957,424
+0.17(+9.60%)
Jul 13, 2020
1.890
1.930
1.770
1.770
19,263,700
-0.11(-5.85%)
Jul 10, 2020
1.880
1.925
1.840
1.880
15,368,000
-0.02(-1.05%)
Jul 09, 2020
2.030
2.050
1.840
1.900
22,829,348
-0.13(-6.40%)
Jul 08, 2020
1.990
2.060
1.970
2.030
17,842,068
+0.05(+2.53%)
Jul 07, 2020
1.910
2.070
1.900
1.980
28,131,148
+0.03(+1.54%)
Jul 06, 2020
1.900
1.970
1.860
1.950
16,179,762
+0.11(+5.98%)
Jul 02, 2020
1.910
1.930
1.830
1.840
15,653,000
+0.00(+0.00%)
Jul 01, 2020
1.860
1.940
1.820
1.840
17,588,330
+0.01(+0.55%)
Jun 30, 2020
1.790
1.870
1.760
1.830
14,838,428
+0.05(+2.81%)
Jun 29, 2020
1.800
1.860
1.720
1.780
19,709,286
+0.00(+0.00%)
Jun 26, 2020
1.900
1.945
1.760
1.780
77,877,200
-0.15(-7.77%)
Jun 25, 2020
1.860
2.050
1.840
1.930
20,017,540
+0.00(+0.00%)
Jun 24, 2020
2.010
2.040
1.860
1.930
31,005,476
-0.16(-7.66%)
Jun 23, 2020
2.170
2.200
2.050
2.090
20,428,068
-0.01(-0.48%)
Jun 22, 2020
2.120
2.130
2.000
2.100
23,048,360
+0.00(+0.00%)
Jun 19, 2020
2.340
2.350
2.055
2.100
32,478,000
-0.14(-6.25%)
Jun 18, 2020
2.130
2.330
2.120
2.240
16,780,950
+0.04(+1.82%)
Jun 17, 2020
2.260
2.320
2.180
2.200
19,184,228
-0.07(-3.08%)
Jun 16, 2020
2.520
2.530
2.240
2.270
27,177,096
+0.02(+0.89%)
Jun 15, 2020
2.100
2.340
1.980
2.250
27,210,072
+0.04(+1.81%)
Jun 12, 2020
2.440
2.450
2.140
2.210
37,845,400
+0.19(+9.41%)
Jun 11, 2020
1.940
2.300
1.850
2.020
44,800,468
-0.36(-15.13%)
Jun 10, 2020
2.680
2.680
2.010
2.380
82,701,696
-0.48(-16.78%)
Jun 09, 2020
3.260
3.290
2.710
2.860
76,190,904
-0.89(-23.73%)
Jun 08, 2020
3.030
3.820
2.710
3.750
108,126,816
+1.25(+50.00%)
Jun 05, 2020
2.150
2.620
2.030
2.500
104,761,392
+0.84(+50.60%)
Jun 04, 2020
1.480
1.670
1.470
1.660
35,957,624
+0.16(+10.67%)
Jun 03, 2020
1.460
1.500
1.440
1.500
21,925,052
+0.08(+5.63%)
Jun 02, 2020
1.390
1.460
1.360
1.420
23,434,644
+0.03(+2.16%)
Jun 01, 2020
1.330
1.410
1.290
1.390
14,206,661
+0.06(+4.51%)
May 29, 2020
1.340
1.380
1.270
1.330
22,814,900
-0.03(-2.21%)
May 28, 2020
1.380
1.400
1.270
1.360
22,173,242
-0.03(-2.16%)
May 27, 2020
1.450
1.460
1.300
1.390
30,611,836
-0.02(-1.42%)
May 26, 2020
1.500
1.510
1.410
1.410
24,578,160
-0.02(-1.40%)
May 22, 2020
1.450
1.460
1.370
1.430
15,184,700
-0.04(-2.72%)
May 21, 2020
1.480
1.520
1.400
1.470
22,584,634
+0.01(+0.68%)
May 20, 2020
1.480
1.510
1.430
1.460
18,043,852
+0.05(+3.55%)
May 19, 2020
1.490
1.500
1.410
1.410
18,696,652
-0.07(-4.73%)
May 18, 2020
1.510
1.560
1.420
1.480
32,875,866
+0.08(+5.71%)
May 15, 2020
1.420
1.460
1.370
1.400
15,214,100
+0.00(+0.00%)
May 14, 2020
1.290
1.510
1.180
1.400
46,191,068
+0.03(+2.19%)
May 13, 2020
1.680
1.690
1.260
1.370
74,555,880
-0.32(-18.93%)
May 12, 2020
1.550
1.700
1.540
1.690
51,133,740
+0.21(+14.19%)
May 11, 2020
1.420
1.550
1.380
1.480
40,582,916
+0.09(+6.47%)
May 08, 2020
1.280
1.400
1.270
1.390
31,649,100
+0.13(+10.32%)
May 07, 2020
1.220
1.270
1.190
1.260
25,545,504
+0.12(+10.53%)
May 06, 2020
1.240
1.240
1.130
1.140
23,474,522
-0.06(-5.00%)
May 05, 2020
1.300
1.340
1.160
1.200
42,236,568
-0.03(-2.44%)
May 04, 2020
1.080
1.230
1.080
1.230
26,779,608
+0.08(+6.96%)
May 01, 2020
1.220
1.270
1.110
1.150
34,951,700
-0.13(-10.16%)
Apr 30, 2020
1.160
1.290
1.050
1.280
75,404,008
+0.16(+14.29%)
Apr 29, 2020
1.030
1.130
1.010
1.120
57,621,588
+0.18(+19.70%)
Apr 28, 2020
0.8603
0.9383
0.8537
0.9357
35,184,844
+0.10(+11.39%)
Apr 27, 2020
0.9300
0.9300
0.7600
0.8400
68,931,616
-0.13(-13.15%)
Apr 24, 2020
1.030
1.080
0.9500
0.9672
51,390,900
-0.03(-3.28%)
Apr 23, 2020
1.020
1.030
0.9498
1.000
45,579,032
+0.05(+5.26%)
Apr 22, 2020
1.140
1.150
0.9300
0.9500
67,871,456
-0.15(-13.64%)
Apr 21, 2020
1.140
1.150
1.080
1.100
32,021,840
-0.07(-5.98%)
Apr 20, 2020
1.110
1.250
1.060
1.170
28,135,824
-0.02(-1.68%)
Apr 17, 2020
1.170
1.230
1.160
1.190
19,089,700
+0.05(+4.39%)
Apr 16, 2020
1.310
1.340
1.100
1.140
43,444,996
-0.18(-13.64%)
Apr 15, 2020
1.400
1.450
1.310
1.320
31,349,024
-0.22(-14.29%)
Apr 14, 2020
1.470
1.600
1.420
1.540
41,263,192
+0.08(+5.48%)
Apr 13, 2020
1.590
1.650
1.450
1.460
32,910,400
+0.02(+1.39%)
Apr 09, 2020
1.430
1.750
1.310
1.440
68,746,304
+0.16(+12.50%)
Apr 08, 2020
1.190
1.300
1.190
1.280
21,699,216
+0.09(+7.56%)
Apr 07, 2020
1.190
1.300
1.150
1.190
30,163,660
+0.07(+6.25%)
Apr 06, 2020
1.130
1.180
1.100
1.120
18,697,906
+0.04(+3.70%)
Apr 03, 2020
1.180
1.190
1.050
1.080
27,183,500
-0.02(-1.82%)
Apr 02, 2020
1.130
1.300
1.070
1.100
39,629,136
+0.02(+1.85%)
Apr 01, 2020
1.140
1.150
1.060
1.080
18,543,480
-0.08(-6.90%)
Mar 31, 2020
1.210
1.240
1.150
1.160
18,044,048
+0.01(+0.87%)
Mar 30, 2020
1.200
1.200
1.130
1.150
13,957,990
-0.02(-1.71%)
Mar 27, 2020
1.240
1.240
1.160
1.170
23,180,200
-0.17(-12.69%)
Mar 26, 2020
1.340
1.400
1.210
1.340
22,909,456
+0.02(+1.52%)
Mar 25, 2020
1.520
1.530
1.270
1.320
31,047,494
-0.08(-5.71%)
Mar 24, 2020
1.290
1.430
1.170
1.400
32,024,632
+0.24(+20.69%)
Mar 23, 2020
1.100
1.170
1.020
1.160
31,286,084
+0.12(+11.54%)
Mar 20, 2020
1.230
1.230
1.040
1.040
38,013,400
-0.09(-7.96%)
Mar 19, 2020
1.160
1.330
1.060
1.130
35,652,896
+0.02(+1.80%)
Mar 18, 2020
1.200
1.290
1.010
1.110
26,477,384
-0.23(-17.16%)
Mar 17, 2020
1.320
1.360
1.250
1.340
19,269,236
+0.04(+3.08%)
Mar 16, 2020
1.310
1.490
1.250
1.300
28,755,048
-0.25(-16.13%)
Mar 13, 2020
1.630
1.630
1.340
1.550
43,047,500
+0.21(+15.67%)
Mar 12, 2020
1.140
1.540
1.130
1.340
40,944,080
-0.02(-1.47%)
Mar 11, 2020
1.710
1.740
1.360
1.360
45,862,792
-0.46(-25.27%)
Mar 10, 2020
1.890
1.900
1.550
1.820
60,380,676
+0.31(+20.53%)
Mar 09, 2020
1.750
1.830
1.500
1.510
56,381,680
-0.93(-38.11%)
Mar 06, 2020
2.850
2.885
2.410
2.440
42,125,400
-0.56(-18.67%)
Mar 05, 2020
3.100
3.170
2.910
3.000
27,576,800
-0.18(-5.66%)
Mar 04, 2020
3.300
3.330
3.080
3.180
20,050,148
+0.01(+0.32%)
Mar 03, 2020
3.540
3.580
3.110
3.170
30,325,678
-0.38(-10.70%)
Mar 02, 2020
3.410
3.550
3.150
3.550
26,742,234
+0.20(+5.97%)
Feb 28, 2020
2.910
3.450
2.860
3.350
38,897,200
+0.34(+11.30%)
Feb 27, 2020
3.220
3.290
3.000
3.010
40,401,876
-0.42(-12.24%)
Feb 26, 2020
3.590
3.630
3.410
3.430
31,036,932
-0.13(-3.65%)
Feb 25, 2020
3.900
3.900
3.500
3.560
23,213,068
-0.23(-6.07%)
Feb 24, 2020
3.960
4.000
3.740
3.790
27,355,174
-0.37(-8.89%)
Feb 21, 2020
4.230
4.250
4.090
4.160
19,740,700
-0.14(-3.26%)
Feb 20, 2020
4.350
4.460
4.250
4.300
17,892,904
-0.02(-0.46%)
Feb 19, 2020
4.430
4.460
4.230
4.320
18,771,932
-0.09(-2.04%)
Feb 18, 2020
4.410
4.475
4.210
4.410
25,104,680
-0.11(-2.43%)
Feb 14, 2020
4.700
4.740
4.400
4.520
18,088,900
-0.14(-3.00%)
Feb 13, 2020
4.640
4.710
4.550
4.660
12,768,318
-0.01(-0.21%)
Feb 12, 2020
4.600
4.820
4.580
4.670
18,900,740
+0.19(+4.24%)
Feb 11, 2020
4.660
4.680
4.460
4.480
18,221,984
-0.02(-0.44%)
Feb 10, 2020
4.680
4.720
4.460
4.500
16,803,756
-0.25(-5.26%)
Feb 07, 2020
4.710
4.830
4.650
4.750
11,993,800
-0.08(-1.66%)
Feb 06, 2020
5.200
5.220
4.800
4.830
17,098,106
-0.37(-7.12%)
Feb 05, 2020
5.020
5.240
5.000
5.200
23,100,830
+0.39(+8.11%)
Feb 04, 2020
4.880
5.010
4.770
4.810
17,514,084
+0.16(+3.44%)
Feb 03, 2020
4.540
4.750
4.490
4.650
15,781,578
+0.09(+1.97%)
Jan 31, 2020
4.630
4.680
4.475
4.560
16,582,700
-0.18(-3.80%)
Jan 30, 2020
4.610
4.750
4.530
4.740
14,903,242
+0.01(+0.21%)
Jan 29, 2020
4.850
4.920
4.730
4.730
15,579,787
-0.04(-0.84%)
Jan 28, 2020
4.700
4.890
4.630
4.770
19,671,318
+0.15(+3.25%)
Jan 27, 2020
4.840
4.930
4.600
4.620
26,122,092
-0.48(-9.41%)
Jan 24, 2020
5.210
5.240
4.970
5.100
20,599,000
-0.14(-2.67%)
Jan 23, 2020
5.400
5.450
5.180
5.240
22,486,096
-0.33(-5.92%)
Jan 22, 2020
5.720
5.720
5.540
5.570
12,936,756
-0.16(-2.79%)
Jan 21, 2020
5.900
5.910
5.730
5.730
16,908,458
-0.24(-4.02%)
Jan 17, 2020
6.220
6.230
5.930
5.970
17,614,100
-0.18(-2.93%)
Jan 16, 2020
6.260
6.390
6.130
6.150
14,466,551
-0.03(-0.49%)
Jan 15, 2020
6.190
6.290
6.120
6.180
11,254,246
-0.10(-1.59%)
Jan 14, 2020
6.170
6.400
6.140
6.280
13,075,052
+0.04(+0.64%)
Jan 13, 2020
6.230
6.260
6.020
6.240
11,222,242
+0.01(+0.16%)
Jan 10, 2020
6.410
6.430
6.190
6.230
10,008,500
-0.18(-2.81%)
Jan 09, 2020
6.410
6.500
6.180
6.410
15,300,438
-0.01(-0.16%)
Jan 08, 2020
6.870
6.870
6.350
6.420
24,623,496
-0.47(-6.82%)
Jan 07, 2020
7.150
7.170
6.720
6.890
19,804,642
-0.28(-3.91%)
Jan 06, 2020
7.150
7.180
7.000
7.170
13,913,203
+0.13(+1.85%)
Jan 03, 2020
7.100
7.280
6.960
7.040
22,452,900
+0.11(+1.59%)
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.