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
Cresud Sacif ADR
(NQ:
CRESY
)
10.05
-0.16 (-1.57%)
Streaming Delayed Price
Updated: 4:00 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 29, 2022
7.152
7.221
6.738
6.781
129,810
-0.32(-4.50%)
Apr 28, 2022
7.057
7.187
6.833
7.100
106,472
+0.15(+2.11%)
Apr 27, 2022
6.893
7.075
6.738
6.954
169,553
+0.10(+1.39%)
Apr 26, 2022
7.092
7.904
6.824
6.859
285,432
-0.15(-2.10%)
Apr 25, 2022
6.928
7.092
6.738
7.005
319,272
-0.20(-2.76%)
Apr 22, 2022
7.627
7.826
7.161
7.204
285,371
-0.42(-5.55%)
Apr 21, 2022
8.379
8.455
7.558
7.627
438,304
-0.75(-8.97%)
Apr 20, 2022
8.197
8.413
7.705
8.379
516,798
+0.49(+6.24%)
Apr 19, 2022
8.163
8.465
7.722
7.886
483,602
-0.29(-3.49%)
Apr 18, 2022
8.111
8.426
8.042
8.172
424,198
+0.18(+2.27%)
Apr 14, 2022
7.688
8.070
7.455
7.990
387,239
+0.23(+3.01%)
Apr 13, 2022
7.273
7.774
7.144
7.757
398,042
+0.67(+9.38%)
Apr 12, 2022
7.144
7.290
7.072
7.092
127,064
+0.01(+0.12%)
Apr 11, 2022
7.342
7.498
6.971
7.083
286,599
-0.17(-2.38%)
Apr 08, 2022
6.910
7.342
6.910
7.256
256,585
+0.40(+5.79%)
Apr 07, 2022
6.755
6.867
6.593
6.859
84,599
+0.11(+1.66%)
Apr 06, 2022
6.902
6.915
6.530
6.746
128,419
-0.03(-0.51%)
Apr 05, 2022
6.928
7.162
6.772
6.781
143,823
-0.22(-3.21%)
Apr 04, 2022
7.135
7.342
6.971
7.005
167,892
-0.23(-3.22%)
Apr 01, 2022
7.049
7.308
7.040
7.239
131,950
+0.16(+2.20%)
Mar 31, 2022
6.988
7.212
6.988
7.083
121,222
+0.10(+1.49%)
Mar 30, 2022
6.841
7.040
6.815
6.980
81,773
+0.12(+1.76%)
Mar 29, 2022
7.014
7.230
6.694
6.859
311,514
-0.39(-5.36%)
Mar 28, 2022
7.420
7.420
7.066
7.247
175,420
-0.08(-1.06%)
Mar 25, 2022
7.360
7.593
6.859
7.325
386,709
+0.04(+0.59%)
Mar 24, 2022
6.694
7.328
6.643
7.282
410,695
+0.67(+10.20%)
Mar 23, 2022
6.789
6.809
6.556
6.608
193,726
-0.04(-0.65%)
Mar 22, 2022
6.772
6.867
6.504
6.651
206,794
-0.22(-3.14%)
Mar 21, 2022
6.694
7.007
6.694
6.867
206,705
+0.16(+2.45%)
Mar 18, 2022
6.720
6.807
6.603
6.703
220,406
+0.10(+1.57%)
Mar 17, 2022
6.176
6.634
6.116
6.599
284,040
+0.42(+6.85%)
Mar 16, 2022
6.219
6.383
5.978
6.176
218,700
+0.04(+0.70%)
Mar 15, 2022
6.332
6.358
6.077
6.133
209,620
-0.20(-3.14%)
Mar 14, 2022
6.772
6.772
6.254
6.332
280,575
-0.43(-6.39%)
Mar 11, 2022
6.910
7.083
6.651
6.764
231,813
-0.15(-2.13%)
Mar 10, 2022
6.271
6.954
6.193
6.910
363,213
+0.63(+10.04%)
Mar 09, 2022
6.470
6.643
6.150
6.280
293,199
-0.09(-1.36%)
Mar 08, 2022
6.954
7.100
6.314
6.366
674,631
-0.54(-7.88%)
Mar 07, 2022
8.120
8.120
6.747
6.910
1,290,229
-0.57(-7.62%)
Mar 04, 2022
6.435
7.489
6.401
7.481
1,184,312
+1.17(+18.47%)
Mar 03, 2022
5.891
6.314
5.895
6.314
497,493
+0.49(+8.46%)
Mar 02, 2022
5.822
5.908
5.597
5.822
226,283
+0.07(+1.20%)
Mar 01, 2022
5.675
5.900
5.494
5.753
185,325
+0.11(+1.99%)
Feb 28, 2022
5.675
5.831
5.485
5.641
233,443
+0.11(+2.03%)
Feb 25, 2022
5.286
5.641
5.390
5.528
282,802
+0.29(+5.44%)
Feb 24, 2022
5.001
5.330
4.794
5.243
183,377
+0.20(+3.94%)
Feb 23, 2022
5.243
5.269
5.010
5.045
96,038
-0.14(-2.67%)
Feb 22, 2022
4.967
5.347
4.785
5.183
385,983
+0.20(+3.99%)
Feb 18, 2022
4.984
0
-0.07(-1.37%)
Feb 17, 2022
5.010
5.096
4.932
5.053
153,961
+0.01(+0.17%)
Feb 16, 2022
4.932
5.053
4.855
5.045
94,690
+0.11(+2.28%)
Feb 15, 2022
4.915
4.932
4.803
4.932
71,347
+0.10(+2.15%)
Feb 14, 2022
4.708
4.872
4.526
4.829
76,525
+0.09(+1.82%)
Feb 11, 2022
4.924
4.924
4.656
4.742
88,346
-0.03(-0.54%)
Feb 10, 2022
4.518
4.967
4.511
4.768
242,970
+0.05(+1.10%)
Feb 09, 2022
4.595
4.811
4.509
4.716
147,216
+0.14(+3.02%)
Feb 08, 2022
4.578
4.595
4.379
4.578
189,478
-0.01(-0.19%)
Feb 07, 2022
4.431
4.604
4.336
4.587
120,200
+0.19(+4.32%)
Feb 04, 2022
4.215
4.440
4.215
4.397
66,262
+0.02(+0.39%)
Feb 03, 2022
4.388
4.440
4.274
4.379
70,405
-0.01(-0.20%)
Feb 02, 2022
4.345
4.440
4.315
4.388
40,255
-0.01(-0.20%)
Feb 01, 2022
4.388
4.449
4.319
4.397
67,576
+0.01(+0.20%)
Jan 31, 2022
4.371
4.431
4.388
136,517
+0.03(+0.79%)
Jan 28, 2022
4.181
4.379
4.155
4.354
124,425
+0.22(+5.22%)
Jan 27, 2022
4.224
4.284
3.948
4.138
184,666
-0.09(-2.04%)
Jan 26, 2022
4.241
4.345
4.103
4.224
113,679
-0.04(-1.01%)
Jan 25, 2022
4.276
4.336
4.034
4.267
69,193
+0.08(+1.86%)
Jan 24, 2022
4.086
4.224
3.939
4.189
281,406
+0.02(+0.41%)
Jan 21, 2022
4.302
4.302
4.077
4.172
166,320
-0.15(-3.40%)
Jan 20, 2022
4.319
4.431
4.224
4.319
129,763
+0.03(+0.60%)
Jan 19, 2022
4.302
4.310
4.198
4.293
115,603
+0.03(+0.81%)
Jan 18, 2022
4.181
4.293
4.146
4.259
162,111
-0.04(-1.00%)
Jan 14, 2022
4.302
0
+0.12(+2.89%)
Jan 13, 2022
4.233
4.371
4.152
4.181
94,952
-0.04(-1.02%)
Jan 12, 2022
4.146
4.233
4.105
4.224
68,148
+0.12(+2.95%)
Jan 11, 2022
4.060
4.129
4.025
4.103
53,148
+0.05(+1.28%)
Jan 10, 2022
4.008
4.060
3.948
4.051
63,610
+0.04(+1.08%)
Jan 07, 2022
3.948
4.086
3.948
4.008
33,315
+0.03(+0.87%)
Jan 06, 2022
4.155
4.164
3.939
3.973
54,736
-0.02(-0.43%)
Jan 05, 2022
4.233
4.233
3.991
3.991
84,837
-0.22(-5.13%)
Jan 04, 2022
4.138
4.233
4.112
4.207
55,319
+0.11(+2.74%)
Jan 03, 2022
4.060
4.207
4.060
4.094
61,800
+0.02(+0.42%)
Dec 31, 2021
4.129
4.172
4.077
4.077
49,731
-0.04(-1.05%)
Dec 30, 2021
3.982
4.207
3.982
4.120
135,073
+0.15(+3.70%)
Dec 29, 2021
4.086
4.129
3.973
3.973
97,519
-0.09(-2.13%)
Dec 28, 2021
4.060
4.181
4.008
4.060
82,490
-0.01(-0.32%)
Dec 27, 2021
4.086
4.172
4.043
4.073
147,141
-0.03(-0.74%)
Dec 23, 2021
4.172
4.233
4.103
4.103
74,408
-0.05(-1.25%)
Dec 22, 2021
4.051
4.164
4.017
4.155
79,957
+0.15(+3.66%)
Dec 21, 2021
4.094
4.146
3.948
4.008
76,460
+0.02(+0.43%)
Dec 20, 2021
3.991
4.060
3.935
3.991
156,690
-0.08(-1.91%)
Dec 17, 2021
4.025
4.146
3.965
4.069
68,057
+0.03(+0.86%)
Dec 16, 2021
4.025
4.081
3.999
4.034
99,074
+0.02(+0.43%)
Dec 15, 2021
4.086
4.125
3.948
4.017
151,937
-0.10(-2.31%)
Dec 14, 2021
4.276
4.304
4.069
4.112
241,898
-0.21(-4.80%)
Dec 13, 2021
4.276
4.345
4.146
4.319
286,821
-0.15(-3.29%)
Dec 10, 2021
4.362
4.466
4.284
4.466
125,421
+0.15(+3.40%)
Dec 09, 2021
4.336
4.388
4.215
4.319
96,449
-0.04(-0.99%)
Dec 08, 2021
4.241
4.423
4.224
4.362
78,689
+0.11(+2.64%)
Dec 07, 2021
4.224
4.253
4.164
4.250
78,540
+0.16(+3.80%)
Dec 06, 2021
3.982
4.154
3.913
4.094
126,428
+0.15(+3.72%)
Dec 03, 2021
4.008
4.094
3.888
3.948
140,465
-0.12(-2.97%)
Dec 02, 2021
4.172
4.172
3.913
4.069
84,764
+0.13(+3.29%)
Dec 01, 2021
3.904
4.056
3.844
3.939
183,426
+0.10(+2.70%)
Nov 30, 2021
3.878
3.887
3.688
3.835
295,852
-0.04(-1.11%)
Nov 29, 2021
3.956
4.017
3.853
3.878
181,468
+0.00(+0.00%)
Nov 26, 2021
3.887
4.008
3.699
3.878
239,246
-0.09(-2.18%)
Nov 24, 2021
3.913
3.965
3.853
3.965
77,688
+0.06(+1.55%)
Nov 23, 2021
3.887
3.948
3.853
3.904
102,221
+0.03(+0.89%)
Nov 22, 2021
3.982
3.982
3.758
3.870
273,015
-0.06(-1.54%)
Nov 19, 2021
4.155
4.267
3.861
3.930
421,993
-0.29(-6.95%)
Nov 18, 2021
4.259
4.240
4.060
4.224
247,359
-0.03(-0.81%)
Nov 17, 2021
4.405
4.405
4.189
4.259
173,709
-0.07(-1.60%)
Nov 16, 2021
4.414
4.414
4.284
4.328
195,189
-0.03(-0.79%)
Nov 15, 2021
4.466
4.517
4.319
4.362
169,290
-0.07(-1.56%)
Nov 12, 2021
4.423
4.440
4.310
4.431
244,716
+0.03(+0.59%)
Nov 11, 2021
4.526
4.526
4.362
4.405
114,400
-0.05(-1.16%)
Nov 10, 2021
4.561
4.457
238,508
-0.08(-1.71%)
Nov 09, 2021
4.492
4.565
4.492
4.535
77,436
+0.05(+1.16%)
Nov 08, 2021
4.578
4.647
4.483
4.483
151,239
-0.07(-1.52%)
Nov 05, 2021
4.474
4.587
4.447
4.552
160,065
+0.10(+2.33%)
Nov 04, 2021
4.544
4.561
4.405
4.449
156,422
-0.10(-2.09%)
Nov 03, 2021
4.561
4.578
4.492
4.544
80,082
+0.01(+0.19%)
Nov 02, 2021
4.578
4.578
4.535
4.535
88,229
-0.06(-1.32%)
Nov 01, 2021
4.570
4.682
4.578
4.595
108,742
+0.02(+0.38%)
Oct 29, 2021
4.725
4.725
4.526
4.578
170,988
-0.16(-3.46%)
Oct 28, 2021
4.794
4.837
4.699
4.742
122,965
-0.03(-0.54%)
Oct 27, 2021
4.829
4.855
4.760
4.768
96,246
-0.04(-0.90%)
Oct 26, 2021
4.829
4.811
90,728
-0.03(-0.54%)
Oct 25, 2021
4.846
4.967
4.811
4.837
139,864
-0.03(-0.71%)
Oct 22, 2021
5.010
5.010
4.811
4.872
105,092
-0.13(-2.59%)
Oct 21, 2021
5.036
5.105
4.967
5.001
137,782
-0.05(-1.03%)
Oct 20, 2021
4.924
5.096
4.880
5.053
203,197
+0.16(+3.36%)
Oct 19, 2021
4.958
4.969
4.846
4.889
120,741
-0.01(-0.18%)
Oct 18, 2021
4.837
4.915
4.803
4.898
187,077
+0.08(+1.61%)
Oct 15, 2021
4.777
4.863
4.699
4.820
110,763
+0.12(+2.57%)
Oct 14, 2021
4.449
4.708
4.405
4.699
236,518
+0.35(+7.94%)
Oct 13, 2021
4.570
4.570
4.328
4.354
73,051
-0.15(-3.26%)
Oct 12, 2021
4.518
4.561
4.457
4.500
80,528
+0.03(+0.58%)
Oct 11, 2021
4.310
4.620
4.310
4.474
156,900
+0.12(+2.78%)
Oct 08, 2021
4.284
4.414
4.284
4.354
65,724
+0.03(+0.80%)
Oct 07, 2021
4.284
4.336
4.215
4.319
134,135
-0.01(-0.20%)
Oct 06, 2021
4.354
4.388
4.241
4.328
118,685
-0.12(-2.72%)
Oct 05, 2021
4.397
4.561
4.388
4.449
143,376
-0.01(-0.19%)
Oct 04, 2021
4.302
4.466
4.284
4.457
150,446
+0.20(+4.67%)
Oct 01, 2021
4.250
4.345
4.241
4.259
109,228
+0.05(+1.23%)
Sep 30, 2021
4.189
4.280
4.129
4.207
218,019
+0.01(+0.21%)
Sep 29, 2021
4.293
4.293
4.129
4.198
160,466
-0.03(-0.82%)
Sep 28, 2021
4.293
4.474
4.233
4.233
144,349
-0.15(-3.35%)
Sep 27, 2021
4.241
4.379
4.189
4.379
122,336
+0.14(+3.26%)
Sep 24, 2021
4.319
4.379
4.189
4.241
106,789
-0.12(-2.77%)
Sep 23, 2021
4.319
4.420
4.276
4.362
126,801
+0.07(+1.61%)
Sep 22, 2021
4.284
4.388
4.267
4.293
146,082
+0.03(+0.81%)
Sep 21, 2021
4.233
4.395
4.164
4.259
118,700
+0.06(+1.44%)
Sep 20, 2021
4.379
4.379
4.120
4.198
297,683
-0.29(-6.36%)
Sep 17, 2021
4.906
4.906
4.466
4.483
301,507
-0.24(-5.12%)
Sep 16, 2021
4.941
4.941
4.621
4.725
189,371
+0.01(+0.18%)
Sep 15, 2021
4.967
4.998
4.647
4.716
248,397
+0.00(+0.00%)
Sep 14, 2021
4.880
4.906
4.673
4.716
136,164
-0.11(-2.33%)
Sep 13, 2021
5.010
5.010
4.729
4.829
201,625
+0.22(+4.88%)
Sep 10, 2021
4.846
4.855
4.544
4.604
123,872
-0.17(-3.62%)
Sep 09, 2021
4.863
4.949
4.777
4.777
69,128
-0.10(-2.12%)
Sep 08, 2021
5.045
5.079
4.777
4.880
143,556
-0.20(-3.91%)
Sep 07, 2021
4.846
5.122
4.777
5.079
138,542
+0.23(+4.81%)
Sep 03, 2021
4.941
4.993
4.820
4.846
48,599
-0.08(-1.58%)
Sep 02, 2021
4.975
5.071
4.924
4.924
51,357
-0.02(-0.35%)
Sep 01, 2021
5.036
5.112
4.916
4.941
59,579
-0.09(-1.72%)
Aug 31, 2021
5.131
5.226
4.932
5.027
132,136
-0.09(-1.69%)
Aug 30, 2021
4.924
5.140
4.794
5.114
263,405
+0.22(+4.41%)
Aug 27, 2021
4.742
4.917
4.742
4.898
177,815
+0.16(+3.28%)
Aug 26, 2021
4.785
4.829
4.657
4.742
79,374
+0.00(+0.00%)
Aug 25, 2021
4.855
4.880
4.716
4.742
163,094
-0.10(-2.14%)
Aug 24, 2021
4.716
4.898
4.682
4.846
112,762
+0.17(+3.70%)
Aug 23, 2021
4.647
4.699
4.604
4.673
197,060
+0.08(+1.69%)
Aug 20, 2021
4.535
4.738
4.466
4.595
155,298
+0.16(+3.70%)
Aug 19, 2021
4.595
4.682
4.428
4.431
431,205
-0.28(-5.87%)
Aug 18, 2021
4.846
4.932
4.665
4.708
200,415
-0.16(-3.37%)
Aug 17, 2021
4.967
4.967
4.656
4.872
188,546
-0.10(-2.08%)
Aug 16, 2021
5.053
5.088
4.967
4.975
58,474
-0.11(-2.21%)
Aug 13, 2021
5.200
5.261
5.053
5.088
80,485
-0.14(-2.64%)
Aug 12, 2021
5.062
5.338
4.924
5.226
294,132
+0.15(+2.89%)
Aug 11, 2021
5.200
5.200
5.045
5.079
190,168
-0.12(-2.33%)
Aug 10, 2021
5.183
5.286
5.105
5.200
55,738
+0.02(+0.33%)
Aug 09, 2021
5.304
5.356
5.114
5.183
116,105
-0.12(-2.28%)
Aug 06, 2021
5.451
5.451
5.209
5.304
120,670
-0.08(-1.44%)
Aug 05, 2021
5.416
5.468
5.373
5.381
73,244
+0.03(+0.48%)
Aug 04, 2021
5.364
5.365
5.278
5.356
48,793
+0.01(+0.16%)
Aug 03, 2021
5.502
5.606
5.269
5.347
116,049
-0.14(-2.52%)
Aug 02, 2021
5.485
5.563
5.442
5.485
86,418
+0.05(+0.95%)
Jul 30, 2021
5.606
5.619
5.364
5.433
88,498
-0.14(-2.48%)
Jul 29, 2021
5.572
5.606
5.485
5.572
95,908
+0.10(+1.90%)
Jul 28, 2021
5.425
5.545
5.269
5.468
130,383
+0.13(+2.43%)
Jul 27, 2021
5.511
5.528
5.269
5.338
89,584
-0.19(-3.44%)
Jul 26, 2021
5.433
5.658
5.433
5.528
109,532
+0.04(+0.79%)
Jul 23, 2021
5.675
5.675
5.480
5.485
49,168
-0.13(-2.31%)
Jul 22, 2021
5.615
5.710
5.511
5.615
219,879
+0.08(+1.40%)
Jul 21, 2021
5.278
5.546
5.278
5.537
106,991
+0.29(+5.60%)
Jul 20, 2021
5.157
5.295
5.062
5.243
113,105
+0.18(+3.58%)
Jul 19, 2021
5.226
5.304
4.872
5.062
439,529
-0.39(-7.13%)
Jul 16, 2021
5.597
5.597
5.451
5.451
81,408
-0.15(-2.62%)
Jul 15, 2021
5.623
5.718
5.520
5.597
59,357
-0.10(-1.82%)
Jul 14, 2021
5.865
5.908
5.580
5.701
144,871
-0.10(-1.79%)
Jul 13, 2021
5.615
5.831
5.554
5.805
153,490
+0.14(+2.44%)
Jul 12, 2021
5.796
5.822
5.625
5.667
69,542
-0.20(-3.39%)
Jul 09, 2021
5.667
5.917
5.615
5.865
264,211
+0.25(+4.46%)
Jul 08, 2021
5.312
5.641
5.312
5.615
105,876
+0.13(+2.36%)
Jul 07, 2021
5.494
5.563
5.252
5.485
228,590
-0.03(-0.47%)
Jul 06, 2021
5.701
5.701
5.390
5.511
254,955
-0.13(-2.30%)
Jul 02, 2021
5.347
5.701
5.252
5.641
255,169
+0.29(+5.32%)
Jul 01, 2021
5.226
5.407
5.226
5.356
189,043
+0.19(+3.68%)
Jun 30, 2021
5.096
5.191
4.924
5.166
476,943
+0.06(+1.18%)
Jun 29, 2021
5.010
5.140
4.880
5.105
234,782
+0.08(+1.55%)
Jun 28, 2021
5.278
5.305
5.010
5.027
239,874
-0.22(-4.28%)
Jun 25, 2021
5.425
5.511
5.183
5.252
190,057
-0.16(-3.03%)
Jun 24, 2021
5.433
5.546
5.390
5.416
75,803
+0.01(+0.16%)
Jun 23, 2021
5.373
5.485
5.304
5.407
101,158
+0.05(+0.97%)
Jun 22, 2021
5.425
5.433
5.209
5.356
174,448
-0.02(-0.32%)
Jun 21, 2021
5.476
5.485
5.312
5.373
127,989
-0.03(-0.64%)
Jun 18, 2021
5.451
5.511
5.364
5.407
131,695
-0.13(-2.34%)
Jun 17, 2021
5.891
5.908
5.476
5.537
383,799
-0.41(-6.97%)
Jun 16, 2021
5.986
6.077
5.865
5.952
123,959
-0.04(-0.72%)
Jun 15, 2021
6.193
6.241
5.857
5.995
180,804
-0.17(-2.80%)
Jun 14, 2021
6.133
6.219
6.090
6.168
126,611
+0.07(+1.13%)
Jun 11, 2021
6.211
6.219
5.986
6.098
143,555
-0.10(-1.53%)
Jun 10, 2021
6.254
6.435
6.098
6.193
154,724
-0.06(-0.97%)
Jun 09, 2021
6.064
6.349
6.064
6.254
280,381
+0.21(+3.43%)
Jun 08, 2021
6.306
6.306
5.969
6.047
309,955
-0.25(-3.98%)
Jun 07, 2021
5.908
6.297
5.895
6.297
322,881
+0.43(+7.36%)
Jun 04, 2021
6.090
6.124
5.727
5.865
226,928
-0.14(-2.30%)
Jun 03, 2021
5.770
6.081
5.718
6.003
408,465
+0.27(+4.67%)
Jun 02, 2021
5.597
5.779
5.528
5.736
271,475
+0.20(+3.59%)
Jun 01, 2021
5.485
5.675
5.416
5.537
245,358
+0.10(+1.91%)
May 28, 2021
5.416
5.597
5.399
5.433
95,423
+0.04(+0.80%)
May 27, 2021
5.546
5.546
5.312
5.390
194,111
-0.13(-2.35%)
May 26, 2021
5.347
5.606
5.269
5.520
288,133
+0.22(+4.24%)
May 25, 2021
5.649
5.692
5.209
5.295
278,590
-0.30(-5.40%)
May 24, 2021
5.762
5.865
5.459
5.597
190,009
-0.10(-1.82%)
May 21, 2021
6.038
6.047
5.623
5.701
260,903
-0.26(-4.35%)
May 20, 2021
5.770
6.021
5.770
5.960
272,054
+0.19(+3.29%)
May 19, 2021
6.301
6.301
5.692
5.770
290,658
-0.30(-4.98%)
May 18, 2021
6.418
6.522
6.047
6.073
359,427
-0.32(-5.00%)
May 17, 2021
5.891
6.479
5.857
6.392
613,003
+0.60(+10.45%)
May 14, 2021
5.442
5.857
5.433
5.787
231,077
+0.39(+7.20%)
May 13, 2021
5.468
5.546
5.269
5.399
172,487
-0.03(-0.48%)
May 12, 2021
5.572
5.632
5.399
5.425
253,009
-0.23(-4.12%)
May 11, 2021
5.701
5.917
5.597
5.658
364,369
-0.12(-2.09%)
May 10, 2021
5.528
5.882
5.528
5.779
563,795
+0.29(+5.35%)
May 07, 2021
5.494
5.831
5.399
5.485
681,364
+0.26(+4.96%)
May 06, 2021
4.975
5.286
4.872
5.226
881,548
+0.31(+6.23%)
May 05, 2021
4.906
4.984
4.837
4.919
353,325
-0.00(-0.09%)
May 04, 2021
4.777
4.924
4.647
4.924
240,495
+0.10(+2.15%)
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.