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
)
3.040
UNCHANGED
Streaming Delayed Price
Updated: 3:51 PM EDT, May 8, 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 (%)
Mar 31, 2023
2.830
2.850
2.780
2.780
26,749
+0.07(+2.58%)
Mar 30, 2023
2.678
2.710
2.678
2.710
121,644
+0.41(+17.83%)
Mar 29, 2023
2.292
2.330
2.280
2.300
63,330
+0.00(+0.00%)
Mar 28, 2023
2.280
2.310
2.280
2.300
49,928
-0.01(-0.43%)
Mar 27, 2023
2.340
2.340
2.295
2.310
48,425
+0.02(+0.87%)
Mar 24, 2023
2.307
2.307
2.270
2.290
31,281
-0.04(-1.80%)
Mar 23, 2023
2.380
2.380
2.320
2.332
28,748
-0.05(-2.02%)
Mar 22, 2023
2.375
2.400
2.350
2.380
110,444
+0.03(+1.28%)
Mar 21, 2023
2.361
2.375
2.350
2.350
22,723
+0.04(+1.95%)
Mar 20, 2023
2.300
2.330
2.290
2.305
24,537
+0.01(+0.22%)
Mar 17, 2023
2.265
2.310
2.265
2.300
62,385
-0.04(-1.71%)
Mar 16, 2023
2.270
2.340
2.270
2.340
55,448
+0.04(+1.74%)
Mar 15, 2023
2.285
2.303
2.250
2.300
105,926
-0.22(-8.73%)
Mar 14, 2023
2.508
2.520
2.494
2.520
45,852
+0.06(+2.44%)
Mar 13, 2023
2.425
2.470
2.420
2.460
42,737
+0.06(+2.29%)
Mar 10, 2023
2.428
2.450
2.404
2.405
31,982
-0.05(-1.84%)
Mar 09, 2023
2.490
2.494
2.450
2.450
15,155
+0.00(+0.00%)
Mar 08, 2023
2.480
2.480
2.450
2.450
16,039
+0.00(+0.00%)
Mar 07, 2023
2.470
2.470
2.435
2.450
23,397
-0.08(-3.16%)
Mar 06, 2023
2.530
2.550
2.530
2.530
31,328
+0.03(+1.20%)
Mar 03, 2023
2.480
2.520
2.480
2.500
138,847
+0.03(+1.13%)
Mar 02, 2023
2.480
2.480
2.450
2.472
34,855
+0.02(+0.90%)
Mar 01, 2023
2.460
2.485
2.450
2.450
92,483
-0.03(-1.29%)
Feb 28, 2023
2.480
2.490
2.470
2.482
55,983
+0.01(+0.49%)
Feb 27, 2023
2.450
2.470
2.445
2.470
33,936
+0.14(+6.01%)
Feb 24, 2023
2.350
2.350
2.330
2.330
29,021
-0.04(-1.69%)
Feb 23, 2023
2.380
2.380
2.340
2.370
36,902
+0.01(+0.42%)
Feb 22, 2023
2.380
2.430
2.360
2.360
30,787
-0.04(-1.58%)
Feb 21, 2023
2.429
2.429
2.390
2.398
28,265
-0.04(-1.72%)
Feb 17, 2023
2.432
2.450
2.430
2.440
13,116
+0.03(+1.24%)
Feb 16, 2023
2.420
2.430
2.410
2.410
65,121
+0.01(+0.42%)
Feb 15, 2023
2.390
2.400
2.380
2.400
53,082
-0.02(-0.62%)
Feb 14, 2023
2.445
2.445
2.395
2.415
34,397
-0.02(-0.62%)
Feb 13, 2023
2.420
2.430
2.410
2.430
30,808
-0.01(-0.41%)
Feb 10, 2023
2.446
2.450
2.410
2.440
16,593
-0.10(-3.94%)
Feb 09, 2023
2.530
2.560
2.520
2.540
36,679
+0.04(+1.60%)
Feb 08, 2023
2.525
2.525
2.500
2.500
34,781
-0.01(-0.40%)
Feb 07, 2023
2.480
2.510
2.450
2.510
83,567
+0.02(+0.80%)
Feb 06, 2023
2.500
2.530
2.477
2.490
49,274
-0.07(-2.73%)
Feb 03, 2023
2.560
2.577
2.540
2.560
22,191
-0.03(-1.16%)
Feb 02, 2023
2.590
2.600
2.560
2.590
23,161
+0.11(+4.44%)
Feb 01, 2023
2.434
2.500
2.430
2.480
50,995
+0.07(+2.90%)
Jan 31, 2023
2.410
2.420
2.390
2.410
16,682
-0.01(-0.41%)
Jan 30, 2023
2.458
2.458
2.420
2.420
75,490
+0.02(+0.83%)
Jan 27, 2023
2.370
2.410
2.370
2.400
82,258
-0.12(-4.76%)
Jan 26, 2023
2.490
2.520
2.490
2.520
44,636
+0.06(+2.61%)
Jan 25, 2023
2.445
2.460
2.430
2.456
42,579
-0.01(-0.57%)
Jan 24, 2023
2.450
2.480
2.445
2.470
27,020
+0.03(+1.23%)
Jan 23, 2023
2.415
2.440
2.415
2.440
18,212
+0.04(+1.46%)
Jan 20, 2023
2.376
2.410
2.370
2.405
21,256
+0.02(+1.05%)
Jan 19, 2023
2.397
2.410
2.360
2.380
98,457
-0.05(-2.06%)
Jan 18, 2023
2.470
2.470
2.430
2.430
22,257
+0.01(+0.41%)
Jan 17, 2023
2.420
2.430
2.405
2.420
87,825
-0.04(-1.63%)
Jan 13, 2023
2.441
2.480
2.440
2.460
91,240
-0.03(-1.20%)
Jan 12, 2023
2.460
2.490
2.460
2.490
61,896
+0.03(+1.34%)
Jan 11, 2023
2.450
2.460
2.437
2.457
41,831
+0.05(+1.95%)
Jan 10, 2023
2.395
2.420
2.390
2.410
77,395
+0.00(+0.00%)
Jan 09, 2023
2.440
2.440
2.410
2.410
499,583
+0.00(+0.00%)
Jan 06, 2023
2.310
2.410
2.310
2.410
38,765
+0.09(+3.88%)
Jan 05, 2023
2.320
2.360
2.300
2.320
88,243
+0.06(+2.88%)
Jan 04, 2023
2.235
2.270
2.225
2.255
121,648
+0.08(+3.92%)
Jan 03, 2023
2.170
2.200
2.150
2.170
53,089
+0.07(+3.33%)
Dec 30, 2022
2.125
2.135
2.100
2.100
61,437
-0.04(-1.87%)
Dec 29, 2022
2.130
2.140
2.100
2.140
133,063
+0.01(+0.47%)
Dec 28, 2022
2.143
2.143
2.100
2.130
83,179
+0.02(+0.95%)
Dec 27, 2022
2.130
2.140
2.110
2.110
29,575
+0.01(+0.48%)
Dec 23, 2022
2.105
2.105
2.060
2.100
42,743
+0.02(+0.96%)
Dec 22, 2022
2.110
2.110
2.080
2.080
122,740
-0.05(-2.35%)
Dec 21, 2022
2.125
2.140
2.110
2.130
68,851
+0.08(+3.90%)
Dec 20, 2022
2.040
2.080
2.040
2.050
201,980
-0.06(-2.84%)
Dec 19, 2022
2.115
2.150
2.090
2.110
164,367
+0.01(+0.48%)
Dec 16, 2022
2.115
2.115
2.081
2.100
63,181
-0.02(-0.94%)
Dec 15, 2022
2.155
2.155
2.070
2.120
108,011
-0.15(-6.61%)
Dec 14, 2022
2.280
2.320
2.260
2.270
87,515
-0.04(-1.82%)
Dec 13, 2022
2.310
2.330
2.290
2.312
124,377
+0.13(+6.06%)
Dec 12, 2022
2.172
2.210
2.170
2.180
27,073
-0.03(-1.36%)
Dec 09, 2022
2.220
2.244
2.190
2.210
33,995
+0.01(+0.45%)
Dec 08, 2022
2.205
2.220
2.190
2.200
47,506
+0.00(+0.00%)
Dec 07, 2022
2.208
2.240
2.193
2.200
113,347
+0.05(+2.33%)
Dec 06, 2022
2.190
2.190
2.130
2.150
108,397
-0.11(-4.87%)
Dec 05, 2022
2.276
2.300
2.240
2.260
26,288
-0.03(-1.31%)
Dec 02, 2022
2.260
2.300
2.260
2.290
71,399
+0.04(+1.78%)
Dec 01, 2022
2.210
2.260
2.200
2.250
228,994
+0.06(+2.74%)
Nov 30, 2022
2.180
2.210
2.140
2.190
122,315
+0.01(+0.46%)
Nov 29, 2022
2.180
2.190
2.170
2.180
64,979
+0.04(+1.87%)
Nov 28, 2022
2.180
2.180
2.140
2.140
94,268
-0.10(-4.46%)
Nov 25, 2022
2.200
2.250
2.200
2.240
43,535
+0.03(+1.38%)
Nov 23, 2022
2.190
2.230
2.190
2.210
80,596
+0.06(+2.77%)
Nov 22, 2022
2.130
2.160
2.130
2.150
57,749
+0.00(+0.00%)
Nov 21, 2022
2.140
2.170
2.130
2.150
45,495
-0.03(-1.38%)
Nov 18, 2022
2.200
2.200
2.150
2.180
105,876
+0.05(+2.35%)
Nov 17, 2022
2.110
2.150
2.100
2.130
69,585
-0.06(-2.74%)
Nov 16, 2022
2.210
2.260
2.190
2.190
64,698
-0.15(-6.41%)
Nov 15, 2022
2.345
2.370
2.310
2.340
33,100
+0.01(+0.43%)
Nov 14, 2022
2.350
2.350
2.300
2.330
131,593
-0.03(-1.27%)
Nov 11, 2022
2.315
2.400
2.310
2.360
39,497
+0.15(+6.79%)
Nov 10, 2022
2.180
2.220
2.160
2.210
36,078
+0.14(+6.76%)
Nov 09, 2022
2.100
2.110
2.050
2.070
111,446
-0.10(-4.61%)
Nov 08, 2022
2.135
2.170
2.120
2.170
117,283
+0.08(+3.83%)
Nov 07, 2022
2.100
2.100
2.060
2.090
83,781
+0.00(+0.00%)
Nov 04, 2022
2.050
2.100
2.050
2.090
58,862
+0.17(+8.85%)
Nov 03, 2022
1.910
1.950
1.900
1.920
49,208
-0.08(-4.00%)
Nov 02, 2022
2.015
2.050
1.990
2.000
69,839
-0.03(-1.48%)
Nov 01, 2022
2.000
2.030
2.000
2.030
189,803
+0.08(+4.10%)
Oct 31, 2022
1.980
1.980
1.950
1.950
71,728
-0.04(-2.01%)
Oct 28, 2022
1.980
1.990
1.960
1.990
112,570
-0.06(-2.93%)
Oct 27, 2022
2.075
2.075
2.030
2.050
125,974
-0.05(-2.38%)
Oct 26, 2022
2.080
2.110
2.080
2.100
182,405
+0.01(+0.48%)
Oct 25, 2022
2.070
2.090
2.060
2.090
916,514
+0.10(+5.03%)
Oct 24, 2022
1.960
2.000
1.950
1.990
91,278
+0.05(+2.58%)
Oct 21, 2022
1.925
1.960
1.920
1.940
165,665
-0.04(-1.91%)
Oct 20, 2022
2.005
2.010
1.960
1.978
170,978
-0.01(-0.62%)
Oct 19, 2022
2.045
2.045
1.964
1.990
280,055
-0.09(-4.33%)
Oct 18, 2022
2.080
2.100
2.050
2.080
1,028,321
+0.04(+2.19%)
Oct 17, 2022
2.000
2.050
2.000
2.035
268,495
+0.12(+6.02%)
Oct 14, 2022
1.965
1.965
1.920
1.920
135,317
-0.06(-2.93%)
Oct 13, 2022
1.830
2.000
1.830
1.978
498,033
+0.10(+5.21%)
Oct 12, 2022
1.880
1.910
1.870
1.880
283,352
+0.03(+1.62%)
Oct 11, 2022
1.840
1.900
1.840
1.850
1,057,393
-0.01(-0.54%)
Oct 10, 2022
1.850
1.870
1.837
1.860
247,531
+0.05(+2.76%)
Oct 07, 2022
1.820
1.830
1.790
1.810
199,300
-0.04(-2.37%)
Oct 06, 2022
1.865
1.890
1.830
1.854
297,933
-0.07(-3.44%)
Oct 05, 2022
1.900
1.930
1.890
1.920
174,785
-0.14(-6.80%)
Oct 04, 2022
1.975
2.080
1.975
2.060
1,803,725
+0.15(+7.85%)
Oct 03, 2022
1.860
1.910
1.860
1.910
178,650
+0.10(+5.52%)
Sep 30, 2022
1.800
1.825
1.780
1.810
158,263
+0.07(+4.02%)
Sep 29, 2022
1.730
1.750
1.720
1.740
562,673
-0.13(-6.95%)
Sep 28, 2022
1.790
1.870
1.790
1.870
318,865
+0.07(+3.89%)
Sep 27, 2022
1.830
1.845
1.800
1.800
1,966,665
+0.03(+1.69%)
Sep 26, 2022
1.810
1.830
1.770
1.770
306,923
-0.04(-2.21%)
Sep 23, 2022
1.815
1.820
1.780
1.810
131,221
-0.07(-3.98%)
Sep 22, 2022
1.885
1.900
1.870
1.885
305,116
+0.01(+0.80%)
Sep 21, 2022
1.890
1.920
1.870
1.870
237,241
-0.04(-2.09%)
Sep 20, 2022
1.950
1.950
1.881
1.910
798,145
-0.07(-3.58%)
Sep 19, 2022
1.990
1.990
1.970
1.981
331,122
+0.02(+1.07%)
Sep 16, 2022
1.940
1.975
1.920
1.960
206,745
+0.02(+1.03%)
Sep 15, 2022
1.950
1.985
1.940
1.940
246,378
-0.12(-5.83%)
Sep 14, 2022
2.050
2.090
2.030
2.060
214,253
+0.02(+0.98%)
Sep 13, 2022
2.100
2.110
2.040
2.040
554,193
-0.14(-6.42%)
Sep 12, 2022
2.190
2.190
2.170
2.180
681,743
+0.12(+5.83%)
Sep 09, 2022
2.075
2.075
2.050
2.060
267,881
+0.09(+4.57%)
Sep 08, 2022
1.940
1.995
1.930
1.970
322,877
-0.06(-2.96%)
Sep 07, 2022
1.990
2.030
1.990
2.030
645,720
-0.02(-0.98%)
Sep 06, 2022
2.040
2.060
2.030
2.050
376,459
+0.05(+2.50%)
Sep 02, 2022
2.045
2.065
1.980
2.000
230,947
-0.01(-0.50%)
Sep 01, 2022
2.000
2.010
1.980
2.010
424,907
-0.03(-1.47%)
Aug 31, 2022
2.040
2.050
2.010
2.040
415,914
+0.02(+0.99%)
Aug 30, 2022
2.070
2.070
2.020
2.020
711,488
-0.03(-1.46%)
Aug 29, 2022
2.050
2.070
2.050
2.050
520,280
+0.04(+1.99%)
Aug 26, 2022
2.120
2.120
2.010
2.010
531,254
-0.14(-6.51%)
Aug 25, 2022
2.180
2.190
2.100
2.150
283,347
-0.10(-4.44%)
Aug 24, 2022
2.270
2.280
2.240
2.250
451,146
-0.03(-1.32%)
Aug 23, 2022
2.295
2.300
2.270
2.280
489,002
+0.03(+1.47%)
Aug 22, 2022
2.300
2.300
2.230
2.247
447,057
-0.11(-4.79%)
Aug 19, 2022
2.390
2.390
2.340
2.360
31,291
-0.07(-2.90%)
Aug 18, 2022
2.450
2.450
2.420
2.430
73,706
-0.07(-2.78%)
Aug 17, 2022
2.490
2.500
2.470
2.500
118,922
-0.05(-1.96%)
Aug 16, 2022
2.520
2.550
2.520
2.550
88,588
+0.04(+1.59%)
Aug 15, 2022
2.530
2.530
2.500
2.510
42,263
-0.07(-2.71%)
Aug 12, 2022
2.580
2.580
2.541
2.580
101,444
+0.01(+0.39%)
Aug 11, 2022
2.590
2.620
2.570
2.570
114,926
-0.02(-0.77%)
Aug 10, 2022
2.585
2.613
2.580
2.590
73,204
+0.10(+4.02%)
Aug 09, 2022
2.560
2.560
2.490
2.490
278,168
-0.07(-2.73%)
Aug 08, 2022
2.550
2.590
2.550
2.560
44,450
+0.08(+3.23%)
Aug 05, 2022
2.510
2.510
2.470
2.480
73,140
-0.08(-3.13%)
Aug 04, 2022
2.540
2.560
2.520
2.560
49,762
+0.08(+3.23%)
Aug 03, 2022
2.437
2.480
2.437
2.480
55,658
+0.10(+4.20%)
Aug 02, 2022
2.420
2.420
2.380
2.380
66,001
-0.08(-3.45%)
Aug 01, 2022
2.470
2.480
2.455
2.465
97,840
-0.04(-1.79%)
Jul 29, 2022
2.480
2.510
2.480
2.510
36,166
+0.05(+2.03%)
Jul 28, 2022
2.413
2.460
2.413
2.460
104,188
+0.02(+0.82%)
Jul 27, 2022
2.425
2.460
2.400
2.440
100,312
+0.02(+0.83%)
Jul 26, 2022
2.440
2.443
2.400
2.420
149,968
-0.18(-6.92%)
Jul 25, 2022
2.623
2.623
2.590
2.600
36,181
+0.03(+1.17%)
Jul 22, 2022
2.570
2.600
2.550
2.570
19,069
-0.03(-1.15%)
Jul 21, 2022
2.574
2.600
2.500
2.600
62,803
+0.04(+1.56%)
Jul 20, 2022
2.570
2.580
2.530
2.560
63,644
+0.00(+0.00%)
Jul 19, 2022
2.550
2.570
2.550
2.560
216,918
+0.09(+3.64%)
Jul 18, 2022
2.450
2.490
2.450
2.470
135,961
+0.03(+1.23%)
Jul 15, 2022
2.410
2.440
2.410
2.440
46,715
+0.04(+1.67%)
Jul 14, 2022
2.375
2.400
2.360
2.400
145,701
-0.05(-2.04%)
Jul 13, 2022
2.460
2.470
2.433
2.450
145,426
-0.02(-0.81%)
Jul 12, 2022
2.470
2.490
2.460
2.470
320,668
+0.07(+2.92%)
Jul 11, 2022
2.412
2.420
2.390
2.400
215,682
-0.05(-2.04%)
Jul 08, 2022
2.440
2.460
2.420
2.450
63,465
+0.03(+1.24%)
Jul 07, 2022
2.397
2.430
2.390
2.420
387,304
+0.04(+1.57%)
Jul 06, 2022
2.380
2.410
2.360
2.382
664,375
+0.05(+2.03%)
Jul 05, 2022
2.304
2.350
2.300
2.335
268,196
-0.04(-1.89%)
Jul 01, 2022
2.349
2.380
2.335
2.380
151,943
+0.05(+2.14%)
Jun 30, 2022
2.300
2.360
2.280
2.330
232,082
-0.05(-2.10%)
Jun 29, 2022
2.370
2.430
2.360
2.380
755,998
+0.03(+1.28%)
Jun 28, 2022
2.370
2.380
2.320
2.350
353,904
-0.04(-1.67%)
Jun 27, 2022
2.390
2.409
2.370
2.390
209,866
-0.03(-1.24%)
Jun 24, 2022
2.360
2.420
2.360
2.420
119,467
+0.06(+2.54%)
Jun 23, 2022
2.330
2.360
2.300
2.360
276,090
-0.03(-1.26%)
Jun 22, 2022
2.340
2.400
2.340
2.390
871,343
+0.01(+0.42%)
Jun 21, 2022
2.390
2.430
2.370
2.380
276,669
-0.02(-0.63%)
Jun 17, 2022
2.320
2.410
2.310
2.395
514,061
+0.06(+2.79%)
Jun 16, 2022
2.300
2.350
2.300
2.330
298,341
-0.10(-4.12%)
Jun 15, 2022
2.440
2.440
2.350
2.430
447,711
-0.14(-5.45%)
Jun 14, 2022
2.560
2.590
2.540
2.570
248,127
+0.00(+0.00%)
Jun 13, 2022
2.590
2.610
2.550
2.570
146,288
-0.13(-4.81%)
Jun 10, 2022
2.670
2.700
2.650
2.700
60,878
-0.05(-1.82%)
Jun 09, 2022
2.780
2.790
2.740
2.750
111,872
-0.09(-3.17%)
Jun 08, 2022
2.820
2.850
2.810
2.840
133,080
+0.05(+1.79%)
Jun 07, 2022
2.680
2.790
2.680
2.790
1,141,011
+0.03(+1.02%)
Jun 06, 2022
2.870
2.870
2.740
2.762
83,894
+0.03(+1.17%)
Jun 03, 2022
2.735
2.770
2.713
2.730
124,634
-0.06(-2.15%)
Jun 02, 2022
2.710
2.790
2.710
2.790
191,565
+0.09(+3.33%)
Jun 01, 2022
2.740
2.740
2.690
2.700
305,012
+0.00(+0.00%)
May 31, 2022
2.680
2.728
2.670
2.700
381,551
+0.04(+1.50%)
May 27, 2022
2.650
2.660
2.620
2.660
104,111
+0.16(+6.40%)
May 26, 2022
2.510
2.560
2.490
2.500
323,524
+0.04(+1.63%)
May 25, 2022
2.420
2.530
2.420
2.460
339,711
-0.01(-0.40%)
May 24, 2022
2.430
2.480
2.420
2.470
626,735
-0.07(-2.76%)
May 23, 2022
2.525
2.553
2.500
2.540
159,796
+0.06(+2.42%)
May 20, 2022
2.500
2.500
2.440
2.480
159,474
-0.02(-0.80%)
May 19, 2022
2.490
2.520
2.460
2.500
306,127
-0.02(-0.79%)
May 18, 2022
2.580
2.590
2.510
2.520
130,516
-0.11(-4.36%)
May 17, 2022
2.640
2.660
2.610
2.635
369,789
+0.06(+2.53%)
May 16, 2022
2.534
2.580
2.520
2.570
459,287
+0.07(+2.80%)
May 13, 2022
2.520
2.540
2.500
2.500
87,929
+0.09(+3.73%)
May 12, 2022
2.390
2.430
2.365
2.410
334,537
+0.09(+3.88%)
May 11, 2022
2.360
2.420
2.320
2.320
221,739
-0.05(-2.11%)
May 10, 2022
2.352
2.370
2.330
2.370
918,482
+0.07(+3.04%)
May 09, 2022
2.330
2.337
2.290
2.300
312,334
-0.09(-3.77%)
May 06, 2022
2.390
2.420
2.340
2.390
181,637
-0.03(-1.24%)
May 05, 2022
2.400
2.490
2.330
2.420
298,816
-0.12(-4.54%)
May 04, 2022
2.474
2.560
2.440
2.535
292,546
+0.04(+1.40%)
May 03, 2022
2.500
2.520
2.500
2.500
530,490
-0.03(-1.19%)
May 02, 2022
2.480
2.530
2.450
2.530
287,332
+0.05(+2.02%)
Apr 29, 2022
2.480
2.520
2.450
2.480
104,374
-0.06(-2.36%)
Apr 28, 2022
2.476
2.627
2.470
2.540
340,831
+0.05(+2.01%)
Apr 27, 2022
2.485
2.510
2.460
2.490
267,004
+0.02(+0.81%)
Apr 26, 2022
2.530
2.540
2.470
2.470
434,266
-0.09(-3.52%)
Apr 25, 2022
2.580
2.580
2.520
2.560
165,721
-0.04(-1.54%)
Apr 22, 2022
2.628
2.640
2.600
2.600
70,920
-0.05(-1.89%)
Apr 21, 2022
2.720
2.730
2.650
2.650
66,492
-0.04(-1.49%)
Apr 20, 2022
2.720
2.720
2.680
2.690
218,035
-0.03(-1.10%)
Apr 19, 2022
2.673
2.720
2.650
2.720
622,070
+0.10(+3.82%)
Apr 18, 2022
2.620
2.650
2.620
2.620
205,709
-0.02(-0.76%)
Apr 14, 2022
2.660
2.670
2.630
2.640
124,728
-0.04(-1.49%)
Apr 13, 2022
2.640
2.690
2.640
2.680
1,819,655
+0.00(+0.00%)
Apr 12, 2022
2.710
2.720
2.670
2.680
305,789
-0.02(-0.74%)
Apr 11, 2022
2.700
2.740
2.700
2.700
237,037
-0.03(-1.10%)
Apr 08, 2022
2.700
2.750
2.700
2.730
86,926
+0.02(+0.74%)
Apr 07, 2022
2.730
2.740
2.690
2.710
371,699
-0.01(-0.37%)
Apr 06, 2022
2.680
2.740
2.680
2.720
380,112
+0.01(+0.37%)
Apr 05, 2022
2.790
2.790
2.710
2.710
632,257
-0.02(-0.73%)
Apr 04, 2022
2.730
2.769
2.730
2.730
226,757
+0.01(+0.37%)
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.