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
Hennes & Mauritz Ab
(OP:
HNNMY
)
3.486
+0.035 (+1.03%)
Streaming Delayed Price
Updated: 3:46 PM EDT, May 31, 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, 2021
5.000
5.000
4.860
4.870
34,000
-0.11(-2.21%)
Apr 29, 2021
5.038
5.038
4.960
4.980
9,574
+0.07(+1.42%)
Apr 28, 2021
4.890
4.940
4.890
4.910
8,839
+0.00(+0.00%)
Apr 27, 2021
4.920
4.930
4.906
4.910
12,769
-0.06(-1.31%)
Apr 26, 2021
5.000
5.000
4.960
4.975
27,072
+0.05(+1.02%)
Apr 23, 2021
4.890
4.940
4.890
4.925
56,000
+0.08(+1.55%)
Apr 22, 2021
4.840
4.870
4.820
4.850
81,128
+0.03(+0.62%)
Apr 21, 2021
4.810
4.864
4.790
4.820
21,821
+0.10(+2.17%)
Apr 20, 2021
4.770
4.790
4.690
4.718
33,491
-0.15(-3.03%)
Apr 19, 2021
4.900
4.905
4.850
4.865
54,833
-0.06(-1.12%)
Apr 16, 2021
4.852
4.920
4.840
4.920
30,200
+0.13(+2.71%)
Apr 15, 2021
4.770
4.810
4.770
4.790
25,422
+0.06(+1.27%)
Apr 14, 2021
4.720
4.760
4.720
4.730
14,730
+0.02(+0.42%)
Apr 13, 2021
4.650
4.710
4.650
4.710
40,970
+0.13(+2.84%)
Apr 12, 2021
4.590
4.590
4.540
4.580
31,895
-0.07(-1.51%)
Apr 09, 2021
4.620
4.650
4.620
4.650
10,500
+0.03(+0.65%)
Apr 08, 2021
4.610
4.620
4.590
4.620
24,992
-0.00(-0.11%)
Apr 07, 2021
4.620
4.650
4.610
4.625
36,098
+0.03(+0.65%)
Apr 06, 2021
4.530
4.620
4.530
4.595
100,061
+0.02(+0.55%)
Apr 05, 2021
4.610
4.610
4.470
4.570
145,414
+0.10(+2.24%)
Apr 01, 2021
4.440
4.470
4.420
4.470
105,900
+0.00(+0.11%)
Mar 31, 2021
4.460
4.500
4.420
4.465
21,818
-0.15(-3.34%)
Mar 30, 2021
4.530
4.620
4.530
4.620
36,718
+0.07(+1.57%)
Mar 29, 2021
4.560
4.570
4.530
4.548
54,257
-0.16(-3.44%)
Mar 26, 2021
4.695
4.740
4.680
4.710
27,400
+0.05(+1.07%)
Mar 25, 2021
4.560
4.660
4.550
4.660
103,573
-0.05(-1.06%)
Mar 24, 2021
4.720
4.754
4.710
4.710
27,401
-0.11(-2.28%)
Mar 23, 2021
4.880
4.890
4.820
4.820
30,041
-0.11(-2.23%)
Mar 22, 2021
4.970
4.970
4.910
4.930
25,191
-0.01(-0.20%)
Mar 19, 2021
4.950
5.010
4.931
4.940
19,900
-0.12(-2.37%)
Mar 18, 2021
5.042
5.090
5.020
5.060
28,492
-0.16(-2.97%)
Mar 17, 2021
5.120
5.220
5.110
5.215
88,867
+0.00(+0.10%)
Mar 16, 2021
5.190
5.220
5.150
5.210
36,700
+0.08(+1.66%)
Mar 15, 2021
5.120
5.130
5.070
5.125
23,426
-0.04(-0.87%)
Mar 12, 2021
5.130
5.170
5.120
5.170
11,700
+0.11(+2.17%)
Mar 11, 2021
5.050
5.110
5.034
5.060
19,341
+0.04(+0.80%)
Mar 10, 2021
5.005
5.040
4.980
5.020
20,124
+0.04(+0.80%)
Mar 09, 2021
4.960
4.990
4.940
4.980
67,382
+0.08(+1.63%)
Mar 08, 2021
4.820
4.950
4.792
4.900
215,658
+0.13(+2.73%)
Mar 05, 2021
4.700
4.770
4.700
4.770
30,800
+0.02(+0.46%)
Mar 04, 2021
4.802
4.840
4.730
4.748
16,871
-0.01(-0.15%)
Mar 03, 2021
4.780
4.790
4.740
4.755
11,870
+0.01(+0.32%)
Mar 02, 2021
4.728
4.760
4.723
4.740
23,595
-0.02(-0.42%)
Mar 01, 2021
4.753
4.790
4.740
4.760
22,002
+0.06(+1.28%)
Feb 26, 2021
4.710
4.750
4.670
4.700
17,800
-0.02(-0.42%)
Feb 25, 2021
4.829
4.850
4.700
4.720
17,113
-0.00(-0.08%)
Feb 24, 2021
4.662
4.730
4.662
4.724
37,058
+0.04(+0.94%)
Feb 23, 2021
4.700
4.700
4.646
4.680
119,526
+0.15(+3.31%)
Feb 22, 2021
4.530
4.558
4.520
4.530
27,946
+0.03(+0.67%)
Feb 19, 2021
4.489
4.530
4.470
4.500
27,900
+0.01(+0.22%)
Feb 18, 2021
4.490
4.490
4.440
4.490
77,476
+0.08(+1.81%)
Feb 17, 2021
4.380
4.410
4.360
4.410
33,449
-0.02(-0.45%)
Feb 16, 2021
4.440
4.440
4.390
4.430
13,151
+0.17(+3.99%)
Feb 12, 2021
4.262
4.290
4.250
4.260
39,000
-0.04(-0.93%)
Feb 11, 2021
4.281
4.300
4.250
4.300
35,156
+0.09(+2.26%)
Feb 10, 2021
4.240
4.240
4.200
4.205
15,870
-0.08(-1.75%)
Feb 09, 2021
4.258
4.280
4.240
4.280
166,152
-0.02(-0.47%)
Feb 08, 2021
4.325
4.325
4.280
4.300
15,376
-0.04(-0.92%)
Feb 05, 2021
4.300
4.340
4.300
4.340
15,100
+0.10(+2.46%)
Feb 04, 2021
4.221
4.249
4.221
4.236
19,108
-0.01(-0.33%)
Feb 03, 2021
4.240
4.260
4.230
4.250
16,029
+0.03(+0.71%)
Feb 02, 2021
4.200
4.230
4.200
4.220
49,549
+0.05(+1.20%)
Feb 01, 2021
4.200
4.200
4.130
4.170
18,995
-0.06(-1.42%)
Jan 29, 2021
4.260
4.260
4.210
4.230
29,800
-0.26(-5.79%)
Jan 28, 2021
4.410
4.500
4.400
4.490
43,735
+0.12(+2.86%)
Jan 27, 2021
4.320
4.405
4.320
4.365
30,583
+0.12(+2.77%)
Jan 26, 2021
4.263
4.274
4.228
4.247
28,772
+0.04(+1.01%)
Jan 25, 2021
4.210
4.230
4.180
4.205
31,965
-0.17(-3.78%)
Jan 22, 2021
4.350
4.370
4.340
4.370
19,300
-0.05(-1.13%)
Jan 21, 2021
4.370
4.420
4.370
4.420
24,630
+0.05(+1.19%)
Jan 20, 2021
4.340
4.380
4.340
4.368
19,489
+0.03(+0.65%)
Jan 19, 2021
4.360
4.390
4.330
4.340
26,414
+0.10(+2.36%)
Jan 15, 2021
4.240
4.260
4.240
4.240
17,100
-0.01(-0.24%)
Jan 14, 2021
4.274
4.310
4.250
4.250
110,967
+0.09(+2.16%)
Jan 13, 2021
4.170
4.190
4.150
4.160
10,231
-0.07(-1.65%)
Jan 12, 2021
4.220
4.250
4.209
4.230
22,035
+0.04(+0.95%)
Jan 11, 2021
4.170
4.200
4.156
4.190
13,534
-0.11(-2.56%)
Jan 08, 2021
4.295
4.300
4.260
4.300
33,700
+0.01(+0.23%)
Jan 07, 2021
4.240
4.290
4.220
4.290
58,030
+0.12(+2.88%)
Jan 06, 2021
4.210
4.220
4.170
4.170
161,624
+0.01(+0.24%)
Jan 05, 2021
4.110
4.160
4.080
4.160
11,527
+0.08(+1.96%)
Jan 04, 2021
4.100
4.100
4.063
4.080
21,177
-0.01(-0.24%)
Dec 31, 2020
4.090
4.090
4.090
15,220
-0.04(-0.97%)
Dec 30, 2020
4.200
4.200
4.130
4.130
15,220
-0.06(-1.43%)
Dec 29, 2020
4.232
4.250
4.160
4.190
41,579
+0.07(+1.70%)
Dec 28, 2020
4.080
4.120
4.080
4.120
10,774
-0.02(-0.48%)
Dec 24, 2020
4.110
4.140
4.090
4.140
16,900
+0.03(+0.73%)
Dec 23, 2020
4.100
4.110
4.090
4.110
19,651
+0.05(+1.23%)
Dec 22, 2020
4.025
4.060
4.025
4.060
17,344
+0.00(+0.00%)
Dec 21, 2020
4.000
4.090
4.000
4.060
11,454
-0.09(-2.17%)
Dec 18, 2020
4.167
4.167
4.130
4.150
23,000
-0.11(-2.58%)
Dec 17, 2020
4.220
4.260
4.220
4.260
13,114
+0.07(+1.62%)
Dec 16, 2020
4.163
4.200
4.153
4.192
199,012
+0.01(+0.29%)
Dec 15, 2020
4.154
4.220
4.150
4.180
18,467
-0.12(-2.79%)
Dec 14, 2020
4.300
4.320
4.270
4.300
170,275
+0.05(+1.13%)
Dec 11, 2020
4.255
4.260
4.220
4.252
44,400
-0.10(-2.25%)
Dec 10, 2020
4.318
4.350
4.318
4.350
202,594
+0.05(+1.16%)
Dec 09, 2020
4.355
4.355
4.290
4.300
37,143
-0.07(-1.49%)
Dec 08, 2020
4.350
4.370
4.340
4.365
48,460
-0.08(-1.91%)
Dec 07, 2020
4.420
4.450
4.420
4.450
13,354
+0.04(+0.91%)
Dec 04, 2020
4.390
4.410
4.390
4.410
60,400
+0.08(+1.73%)
Dec 03, 2020
4.330
4.360
4.330
4.335
32,627
+0.04(+1.05%)
Dec 02, 2020
4.290
4.300
4.270
4.290
85,102
-0.04(-0.92%)
Dec 01, 2020
4.300
4.340
4.270
4.330
36,686
+0.15(+3.59%)
Nov 30, 2020
4.210
4.220
4.170
4.180
92,909
-0.05(-1.18%)
Nov 27, 2020
4.260
4.260
4.222
4.230
12,900
-0.10(-2.25%)
Nov 25, 2020
4.360
4.360
4.300
4.327
44,600
-0.02(-0.40%)
Nov 24, 2020
4.260
4.360
4.260
4.345
48,180
+0.30(+7.55%)
Nov 23, 2020
4.050
4.050
4.020
4.040
72,895
+0.03(+0.75%)
Nov 20, 2020
4.020
4.025
4.000
4.010
36,400
+0.02(+0.50%)
Nov 19, 2020
3.970
3.990
3.940
3.990
18,478
+0.02(+0.50%)
Nov 18, 2020
3.990
4.020
3.970
3.970
106,554
+0.05(+1.15%)
Nov 17, 2020
3.890
3.950
3.870
3.925
18,771
-0.04(-0.88%)
Nov 16, 2020
3.900
3.980
3.900
3.960
17,475
+0.12(+3.26%)
Nov 13, 2020
3.835
3.850
3.810
3.835
17,500
+0.02(+0.66%)
Nov 12, 2020
3.820
3.842
3.790
3.810
30,528
-0.11(-2.81%)
Nov 11, 2020
3.925
3.950
3.910
3.920
13,809
-0.09(-2.24%)
Nov 10, 2020
4.000
4.030
3.990
4.010
26,885
+0.14(+3.62%)
Nov 09, 2020
4.040
4.060
3.850
3.870
109,589
+0.33(+9.32%)
Nov 06, 2020
3.530
3.540
3.500
3.540
9,800
+0.06(+1.72%)
Nov 05, 2020
3.410
3.490
3.410
3.480
22,284
+0.17(+5.14%)
Nov 04, 2020
3.320
3.340
3.290
3.310
56,867
-0.03(-0.90%)
Nov 03, 2020
3.285
3.350
3.280
3.340
38,282
+0.16(+5.03%)
Nov 02, 2020
3.165
3.180
3.140
3.180
59,483
-0.02(-0.63%)
Oct 30, 2020
3.193
3.210
3.160
3.200
33,700
+0.03(+0.95%)
Oct 29, 2020
3.120
3.170
3.118
3.170
651,512
+0.01(+0.32%)
Oct 28, 2020
3.190
3.220
3.150
3.160
27,979
-0.20(-5.95%)
Oct 27, 2020
3.370
3.370
3.330
3.360
45,101
-0.10(-2.89%)
Oct 26, 2020
3.510
3.510
3.430
3.460
12,367
-0.11(-3.08%)
Oct 23, 2020
3.570
3.576
3.544
3.570
26,600
+0.00(+0.00%)
Oct 22, 2020
3.530
3.570
3.520
3.570
10,877
+0.07(+2.00%)
Oct 21, 2020
3.520
3.520
3.490
3.500
16,643
-0.06(-1.80%)
Oct 20, 2020
3.570
3.590
3.557
3.564
81,128
+0.08(+2.41%)
Oct 19, 2020
3.480
3.520
3.460
3.480
52,125
+0.03(+0.87%)
Oct 16, 2020
3.465
3.480
3.430
3.450
24,000
+0.02(+0.58%)
Oct 15, 2020
3.408
3.442
3.390
3.430
95,212
-0.10(-2.83%)
Oct 14, 2020
3.540
3.560
3.510
3.530
23,556
+0.03(+0.86%)
Oct 13, 2020
3.540
3.540
3.490
3.500
59,623
-0.07(-1.96%)
Oct 12, 2020
3.600
3.600
3.570
3.570
10,057
-0.04(-1.11%)
Oct 09, 2020
3.615
3.659
3.610
3.610
10,900
-0.03(-0.82%)
Oct 08, 2020
3.660
3.660
3.630
3.640
26,641
-0.02(-0.55%)
Oct 07, 2020
3.610
3.660
3.610
3.660
32,188
+0.05(+1.39%)
Oct 06, 2020
3.625
3.640
3.590
3.610
174,522
+0.04(+1.12%)
Oct 05, 2020
3.580
3.600
3.548
3.570
24,390
-0.01(-0.28%)
Oct 02, 2020
3.540
3.610
3.530
3.580
91,000
-0.04(-1.10%)
Oct 01, 2020
3.600
3.650
3.600
3.620
60,072
+0.23(+6.78%)
Sep 30, 2020
3.370
3.430
3.370
3.390
548,432
+0.01(+0.30%)
Sep 29, 2020
3.390
3.400
3.350
3.380
167,715
+0.06(+1.81%)
Sep 28, 2020
3.280
3.330
3.280
3.320
14,905
+0.11(+3.43%)
Sep 25, 2020
3.150
3.210
3.150
3.210
25,300
+0.06(+1.85%)
Sep 24, 2020
3.200
3.200
3.137
3.152
74,226
-0.11(-3.33%)
Sep 23, 2020
3.305
3.310
3.230
3.260
61,987
-0.05(-1.36%)
Sep 22, 2020
3.350
3.350
3.280
3.305
14,664
-0.03(-0.90%)
Sep 21, 2020
3.390
3.390
3.310
3.335
59,624
-0.21(-6.06%)
Sep 18, 2020
3.533
3.560
3.520
3.550
14,500
-0.04(-1.03%)
Sep 17, 2020
3.564
3.610
3.550
3.587
123,343
-0.00(-0.08%)
Sep 16, 2020
3.610
3.640
3.560
3.590
59,722
+0.07(+1.99%)
Sep 15, 2020
3.570
3.590
3.520
3.520
154,543
+0.31(+9.82%)
Sep 14, 2020
3.170
3.220
3.170
3.205
18,294
+0.02(+0.56%)
Sep 11, 2020
3.190
3.220
3.170
3.188
13,600
+0.01(+0.24%)
Sep 10, 2020
3.235
3.260
3.170
3.180
45,449
+0.00(+0.10%)
Sep 09, 2020
3.170
3.196
3.160
3.177
169,026
-0.03(-1.04%)
Sep 08, 2020
3.185
3.229
3.180
3.210
60,066
+0.06(+1.90%)
Sep 04, 2020
3.120
3.150
3.079
3.150
65,500
+0.03(+0.96%)
Sep 03, 2020
3.160
3.160
3.090
3.120
32,074
+0.01(+0.32%)
Sep 02, 2020
3.073
3.110
3.070
3.110
24,622
+0.05(+1.63%)
Sep 01, 2020
3.090
3.090
3.040
3.060
72,425
-0.08(-2.55%)
Aug 31, 2020
3.195
3.200
3.130
3.140
36,912
-0.07(-2.18%)
Aug 28, 2020
3.250
3.250
3.195
3.210
35,200
+0.02(+0.63%)
Aug 27, 2020
3.205
3.212
3.180
3.190
18,263
-0.03(-0.93%)
Aug 26, 2020
3.190
3.220
3.190
3.220
12,718
+0.00(+0.11%)
Aug 25, 2020
3.210
3.230
3.200
3.216
68,295
+0.03(+0.83%)
Aug 24, 2020
3.150
3.230
3.140
3.190
29,875
+0.08(+2.57%)
Aug 21, 2020
3.080
3.110
3.080
3.110
15,700
-0.03(-0.96%)
Aug 20, 2020
3.120
3.146
3.110
3.140
10,730
-0.05(-1.57%)
Aug 19, 2020
3.210
3.235
3.190
3.190
124,026
-0.02(-0.62%)
Aug 18, 2020
3.240
3.240
3.182
3.210
95,776
-0.05(-1.53%)
Aug 17, 2020
3.280
3.280
3.240
3.260
66,048
+0.00(+0.00%)
Aug 14, 2020
3.277
3.277
3.240
3.260
11,300
-0.12(-3.45%)
Aug 13, 2020
3.350
3.400
3.350
3.376
19,295
+0.01(+0.19%)
Aug 12, 2020
3.370
3.370
3.330
3.370
25,855
+0.02(+0.60%)
Aug 11, 2020
3.410
3.410
3.350
3.350
88,540
+0.08(+2.45%)
Aug 10, 2020
3.230
3.270
3.220
3.270
66,100
+0.16(+5.14%)
Aug 07, 2020
3.120
3.137
3.100
3.110
12,500
-0.02(-0.64%)
Aug 06, 2020
3.130
3.160
3.122
3.130
21,164
-0.07(-2.31%)
Aug 05, 2020
3.210
3.220
3.190
3.204
52,608
+0.11(+3.69%)
Aug 04, 2020
3.080
3.100
3.070
3.090
65,102
+0.03(+0.98%)
Aug 03, 2020
3.050
3.070
3.030
3.060
36,877
+0.02(+0.76%)
Jul 31, 2020
3.090
3.090
3.010
3.037
87,300
+0.03(+0.90%)
Jul 30, 2020
3.020
3.025
2.980
3.010
117,273
-0.10(-3.22%)
Jul 29, 2020
3.090
3.150
3.080
3.110
50,756
+0.07(+2.30%)
Jul 28, 2020
3.045
3.065
3.030
3.040
63,014
+0.01(+0.33%)
Jul 27, 2020
3.046
3.060
3.020
3.030
54,512
+0.05(+1.68%)
Jul 24, 2020
2.990
3.010
2.970
2.980
30,100
-0.01(-0.33%)
Jul 23, 2020
3.010
3.020
2.980
2.990
12,970
+0.00(+0.00%)
Jul 22, 2020
2.990
3.020
2.980
2.990
23,005
-0.02(-0.66%)
Jul 21, 2020
3.010
3.030
3.000
3.010
74,814
+0.07(+2.35%)
Jul 20, 2020
2.920
2.950
2.920
2.941
105,939
-0.00(-0.14%)
Jul 17, 2020
2.950
2.960
2.930
2.945
67,800
-0.01(-0.17%)
Jul 16, 2020
2.990
2.990
2.950
2.950
29,007
-0.07(-2.32%)
Jul 15, 2020
2.990
3.030
2.990
3.020
32,570
+0.10(+3.42%)
Jul 14, 2020
2.935
2.940
2.920
2.920
21,634
-0.02(-0.78%)
Jul 13, 2020
2.970
3.000
2.940
2.943
14,971
+0.00(+0.10%)
Jul 10, 2020
2.910
2.960
2.910
2.940
14,000
+0.03(+1.18%)
Jul 09, 2020
2.950
2.950
2.900
2.906
20,045
-0.05(-1.64%)
Jul 08, 2020
2.960
2.970
2.930
2.954
97,902
+0.01(+0.48%)
Jul 07, 2020
2.990
2.990
2.940
2.940
278,260
-0.07(-2.33%)
Jul 06, 2020
3.029
3.040
3.010
3.010
45,888
+0.05(+1.69%)
Jul 02, 2020
2.980
3.005
2.930
2.960
72,400
+0.08(+2.78%)
Jul 01, 2020
2.850
2.910
2.850
2.880
79,430
+0.04(+1.41%)
Jun 30, 2020
2.790
2.910
2.770
2.840
174,029
+0.02(+0.71%)
Jun 29, 2020
2.860
2.860
2.810
2.820
748,221
-0.05(-1.74%)
Jun 26, 2020
2.940
2.940
2.870
2.870
31,400
-0.18(-5.90%)
Jun 25, 2020
2.990
3.090
2.990
3.050
19,904
+0.07(+2.35%)
Jun 24, 2020
3.000
3.000
2.970
2.980
8,497
-0.09(-2.93%)
Jun 23, 2020
3.090
3.090
3.050
3.070
21,204
+0.12(+4.07%)
Jun 22, 2020
2.960
2.960
2.930
2.950
53,764
-0.03(-1.01%)
Jun 19, 2020
2.980
3.050
2.978
2.980
58,000
+0.00(+0.00%)
Jun 18, 2020
3.020
3.020
2.980
2.980
14,394
-0.11(-3.56%)
Jun 17, 2020
3.070
3.110
3.050
3.090
66,492
-0.03(-0.96%)
Jun 16, 2020
3.140
3.160
3.077
3.120
12,815
+0.05(+1.63%)
Jun 15, 2020
3.000
3.100
2.970
3.070
45,732
+0.02(+0.66%)
Jun 12, 2020
3.090
3.100
2.990
3.050
22,900
+0.05(+1.67%)
Jun 11, 2020
3.110
3.130
2.990
3.000
38,418
-0.33(-9.91%)
Jun 10, 2020
3.345
3.345
3.290
3.330
24,031
-0.08(-2.35%)
Jun 09, 2020
3.440
3.490
3.410
3.410
74,962
-0.14(-3.94%)
Jun 08, 2020
3.570
3.580
3.520
3.550
27,959
-0.04(-0.98%)
Jun 05, 2020
3.530
3.620
3.530
3.585
81,600
+0.23(+6.70%)
Jun 04, 2020
3.340
3.398
3.330
3.360
56,029
+0.01(+0.30%)
Jun 03, 2020
3.300
3.350
3.300
3.350
94,180
+0.10(+3.08%)
Jun 02, 2020
3.210
3.250
3.210
3.250
441,765
+0.15(+4.84%)
Jun 01, 2020
3.040
3.120
3.040
3.100
191,584
+0.15(+5.08%)
May 29, 2020
3.000
3.000
2.940
2.950
65,500
-0.02(-0.67%)
May 28, 2020
2.960
3.030
2.950
2.970
411,271
+0.03(+1.02%)
May 27, 2020
2.930
2.940
2.880
2.940
184,434
+0.23(+8.49%)
May 26, 2020
2.730
2.750
2.710
2.710
52,736
+0.08(+3.24%)
May 22, 2020
2.630
2.640
2.600
2.625
20,500
-0.00(-0.19%)
May 21, 2020
2.650
2.675
2.630
2.630
67,551
-0.01(-0.38%)
May 20, 2020
2.600
2.690
2.600
2.640
97,342
+0.02(+0.76%)
May 19, 2020
2.633
2.670
2.620
2.620
545,842
+0.02(+0.61%)
May 18, 2020
2.530
2.620
2.520
2.604
351,528
+0.23(+9.60%)
May 15, 2020
2.390
2.390
2.360
2.376
42,000
-0.03(-1.41%)
May 14, 2020
2.370
2.411
2.332
2.410
60,674
-0.04(-1.72%)
May 13, 2020
2.540
2.540
2.430
2.452
146,495
-0.17(-6.40%)
May 12, 2020
2.640
2.720
2.620
2.620
124,814
+0.02(+0.77%)
May 11, 2020
2.590
2.640
2.580
2.600
29,280
-0.07(-2.62%)
May 08, 2020
2.630
2.670
2.630
2.670
43,000
+0.07(+2.69%)
May 07, 2020
2.630
2.636
2.600
2.600
135,766
+0.10(+4.00%)
May 06, 2020
2.540
2.562
2.500
2.500
64,319
-0.00(-0.08%)
May 05, 2020
2.530
2.540
2.500
2.502
122,640
-0.05(-1.88%)
May 04, 2020
2.550
2.570
2.530
2.550
39,481
-0.10(-3.95%)
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.