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
Lundin Mining Corporation
(OP:
LUNMF
)
11.00
-0.15 (-1.32%)
Streaming Delayed Price
Updated: 3:47 PM EDT, May 2, 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, 2024
11.11
11.82
11.11
11.41
23,420
-0.59(-4.92%)
Apr 29, 2024
11.89
12.06
11.71
12.00
29,282
+0.11(+0.93%)
Apr 26, 2024
11.55
11.91
11.51
11.89
224,702
+0.46(+4.02%)
Apr 25, 2024
11.25
11.52
11.25
11.43
466,101
+0.25(+2.24%)
Apr 24, 2024
11.12
11.34
11.12
11.18
149,622
+0.06(+0.54%)
Apr 23, 2024
11.22
11.32
11.03
11.12
71,876
-0.41(-3.56%)
Apr 22, 2024
11.17
11.61
11.14
11.53
213,090
+0.02(+0.17%)
Apr 19, 2024
11.75
11.75
11.48
11.51
347,201
-0.14(-1.20%)
Apr 18, 2024
11.52
11.73
11.38
11.65
297,467
+0.30(+2.64%)
Apr 17, 2024
11.04
11.62
11.04
11.35
331,219
+0.31(+2.81%)
Apr 16, 2024
11.00
11.10
10.82
11.04
294,557
-0.14(-1.28%)
Apr 15, 2024
11.00
11.54
11.00
11.18
202,986
-0.16(-1.39%)
Apr 12, 2024
11.70
11.73
11.28
11.34
193,333
-0.01(-0.09%)
Apr 11, 2024
11.70
11.70
11.21
11.35
133,989
-0.24(-2.07%)
Apr 10, 2024
12.10
12.10
11.52
11.59
148,143
-0.54(-4.42%)
Apr 09, 2024
11.95
12.17
11.52
12.13
393,428
+0.30(+2.50%)
Apr 08, 2024
11.50
11.90
11.50
11.83
362,594
+0.12(+1.02%)
Apr 05, 2024
11.14
11.71
11.14
11.71
419,976
+0.37(+3.26%)
Apr 04, 2024
10.82
11.46
10.82
11.34
384,937
+0.57(+5.33%)
Apr 03, 2024
10.75
11.01
10.69
10.77
48,710
+0.03(+0.25%)
Apr 02, 2024
10.57
10.75
10.45
10.74
135,863
+0.33(+3.16%)
Apr 01, 2024
10.35
10.41
10.10
10.41
83,317
+0.17(+1.66%)
Mar 28, 2024
9.900
10.30
9.900
10.24
65,304
+0.36(+3.68%)
Mar 27, 2024
9.650
10.00
9.650
9.877
19,411
+0.21(+2.14%)
Mar 26, 2024
9.860
9.885
9.670
9.670
29,341
-0.03(-0.31%)
Mar 25, 2024
9.385
9.830
9.385
9.700
50,015
-0.08(-0.82%)
Mar 22, 2024
9.410
9.795
9.410
9.780
22,029
+0.01(+0.10%)
Mar 21, 2024
10.07
10.20
9.750
9.770
698,592
-0.36(-3.55%)
Mar 20, 2024
9.650
10.15
9.650
10.13
40,270
+0.47(+4.90%)
Mar 19, 2024
9.650
9.780
9.570
9.657
21,967
-0.13(-1.33%)
Mar 18, 2024
10.04
10.07
9.785
9.787
71,763
-0.21(-2.11%)
Mar 15, 2024
9.520
10.13
9.520
9.998
1,209,920
+0.43(+4.49%)
Mar 14, 2024
9.500
9.630
9.340
9.569
474,754
+0.12(+1.25%)
Mar 13, 2024
8.760
9.582
8.600
9.450
162,574
+0.82(+9.50%)
Mar 12, 2024
8.180
8.660
8.180
8.630
25,451
-0.00(-0.05%)
Mar 11, 2024
8.530
8.634
8.463
8.634
22,560
+0.06(+0.75%)
Mar 08, 2024
8.650
8.650
8.440
8.570
17,418
+0.02(+0.18%)
Mar 07, 2024
8.570
8.700
8.512
8.555
27,080
+0.12(+1.48%)
Mar 06, 2024
8.070
8.460
8.070
8.430
36,397
+0.49(+6.17%)
Mar 05, 2024
8.050
8.130
7.900
7.940
23,304
-0.05(-0.63%)
Mar 04, 2024
7.510
8.040
7.510
7.990
123,405
+0.01(+0.13%)
Mar 01, 2024
7.880
8.080
7.860
7.980
180,805
+0.08(+1.01%)
Feb 29, 2024
7.879
8.140
7.879
7.900
991,344
+0.11(+1.41%)
Feb 28, 2024
7.850
7.930
7.790
7.790
208,158
-0.27(-3.33%)
Feb 27, 2024
7.900
8.072
7.900
8.058
25,359
+0.13(+1.62%)
Feb 26, 2024
7.570
7.980
7.560
7.930
61,720
-0.15(-1.85%)
Feb 23, 2024
7.980
8.079
7.980
8.079
147,336
+0.13(+1.63%)
Feb 22, 2024
8.220
8.270
7.943
7.950
395,788
-0.24(-2.99%)
Feb 21, 2024
8.150
8.380
8.126
8.195
123,996
-0.20(-2.33%)
Feb 20, 2024
8.260
8.605
8.260
8.390
47,149
-0.30(-3.45%)
Feb 16, 2024
7.980
8.722
7.980
8.690
170,229
+0.43(+5.19%)
Feb 15, 2024
8.190
8.265
8.136
8.261
247,966
+0.13(+1.54%)
Feb 14, 2024
8.070
8.170
8.070
8.136
62,497
+0.10(+1.19%)
Feb 13, 2024
8.139
8.147
7.990
8.040
250,971
-0.24(-2.95%)
Feb 12, 2024
8.177
8.350
8.177
8.284
26,931
+0.10(+1.27%)
Feb 09, 2024
7.720
8.216
7.720
8.180
442,129
-0.04(-0.49%)
Feb 08, 2024
8.150
8.245
8.140
8.220
92,329
+0.05(+0.61%)
Feb 07, 2024
8.270
8.300
8.140
8.170
69,389
-0.13(-1.57%)
Feb 06, 2024
8.300
8.350
8.250
8.300
56,453
+0.12(+1.47%)
Feb 05, 2024
8.030
8.180
7.980
8.180
146,351
-0.07(-0.85%)
Feb 02, 2024
8.170
8.250
8.140
8.250
105,226
-0.03(-0.39%)
Feb 01, 2024
8.210
8.312
8.180
8.283
337,093
+0.08(+1.01%)
Jan 31, 2024
8.280
8.450
8.190
8.200
22,177
-0.14(-1.64%)
Jan 30, 2024
8.200
8.360
8.200
8.337
355,110
+0.01(+0.08%)
Jan 29, 2024
8.200
8.332
8.200
8.330
145,542
+0.14(+1.71%)
Jan 26, 2024
8.190
8.260
8.133
8.190
83,807
+0.02(+0.21%)
Jan 25, 2024
8.200
8.280
8.070
8.173
132,955
+0.02(+0.28%)
Jan 24, 2024
7.900
8.320
7.900
8.150
599,111
+0.31(+3.95%)
Jan 23, 2024
7.650
7.890
7.650
7.840
114,673
+0.41(+5.52%)
Jan 22, 2024
7.450
7.470
7.373
7.430
80,894
-0.14(-1.85%)
Jan 19, 2024
7.360
7.570
7.360
7.570
336,395
+0.22(+3.05%)
Jan 18, 2024
7.430
7.453
7.310
7.346
445,610
-0.11(-1.53%)
Jan 17, 2024
7.580
7.580
7.430
7.460
122,259
-0.20(-2.61%)
Jan 16, 2024
7.856
7.856
7.660
7.660
31,961
-0.25(-3.21%)
Jan 12, 2024
8.000
8.050
7.840
7.914
59,789
+0.06(+0.82%)
Jan 11, 2024
7.810
7.890
7.780
7.850
113,625
-0.10(-1.26%)
Jan 10, 2024
7.900
8.030
7.869
7.950
13,357
+0.08(+1.02%)
Jan 09, 2024
8.060
8.100
7.800
7.870
152,832
-0.30(-3.67%)
Jan 08, 2024
8.060
8.260
8.060
8.170
305,545
-0.03(-0.37%)
Jan 05, 2024
8.030
8.300
7.980
8.200
78,822
+0.08(+0.99%)
Jan 04, 2024
7.996
8.150
7.950
8.120
22,516
+0.08(+0.93%)
Jan 03, 2024
7.880
8.070
7.822
8.045
215,234
+0.00(+0.06%)
Jan 02, 2024
8.200
8.235
8.000
8.040
117,022
-0.16(-1.95%)
Dec 29, 2023
8.200
8.201
8.090
8.200
231,382
-0.02(-0.24%)
Dec 28, 2023
8.294
8.412
8.200
8.220
57,912
-0.11(-1.32%)
Dec 27, 2023
7.940
8.387
7.940
8.330
35,506
-0.06(-0.72%)
Dec 26, 2023
8.280
8.500
8.040
8.390
47,559
+0.15(+1.82%)
Dec 22, 2023
8.210
8.297
8.190
8.240
136,580
+0.02(+0.26%)
Dec 21, 2023
8.070
8.225
8.000
8.219
22,408
+0.20(+2.48%)
Dec 20, 2023
8.230
8.265
8.020
8.020
93,464
-0.19(-2.31%)
Dec 19, 2023
8.072
8.210
7.920
8.210
69,346
+0.30(+3.79%)
Dec 18, 2023
8.080
8.080
7.900
7.910
105,974
-0.09(-1.12%)
Dec 15, 2023
7.970
8.111
7.880
8.000
145,783
-0.07(-0.87%)
Dec 14, 2023
7.730
8.070
7.510
8.070
187,869
+0.52(+6.89%)
Dec 13, 2023
7.220
7.560
7.140
7.550
143,008
+0.33(+4.53%)
Dec 12, 2023
7.270
7.270
7.160
7.223
211,333
-0.08(-1.05%)
Dec 11, 2023
7.010
7.360
7.010
7.300
241,248
+0.03(+0.41%)
Dec 08, 2023
7.143
7.310
7.143
7.270
57,006
+0.19(+2.76%)
Dec 07, 2023
7.010
7.076
6.990
7.075
30,494
+0.17(+2.54%)
Dec 06, 2023
7.020
7.093
6.890
6.900
63,137
+0.01(+0.15%)
Dec 05, 2023
6.930
7.005
6.890
6.890
89,762
-0.15(-2.06%)
Dec 04, 2023
7.018
7.300
6.950
7.035
53,680
-0.25(-3.37%)
Dec 01, 2023
6.770
7.280
6.770
7.280
198,102
+0.34(+4.90%)
Nov 30, 2023
6.810
6.950
6.810
6.940
62,802
+0.12(+1.76%)
Nov 29, 2023
6.800
6.840
6.740
6.820
170,079
+0.03(+0.44%)
Nov 28, 2023
6.510
6.790
6.510
6.790
25,510
+0.27(+4.14%)
Nov 27, 2023
6.830
6.830
6.520
6.520
137,539
-0.34(-4.96%)
Nov 24, 2023
6.830
6.863
6.800
6.860
71,167
-0.01(-0.10%)
Nov 22, 2023
6.500
7.270
6.500
6.867
69,962
-0.05(-0.76%)
Nov 21, 2023
6.890
7.020
6.890
6.920
70,968
+0.04(+0.58%)
Nov 20, 2023
6.840
7.050
6.607
6.880
498,246
+0.30(+4.56%)
Nov 17, 2023
6.560
6.606
6.552
6.580
80,313
+0.08(+1.26%)
Nov 16, 2023
6.450
6.620
6.450
6.498
56,780
-0.15(-2.29%)
Nov 15, 2023
6.580
6.680
6.500
6.650
885,200
+0.08(+1.22%)
Nov 14, 2023
6.360
6.580
6.100
6.570
203,736
+0.42(+6.83%)
Nov 13, 2023
6.090
6.170
6.060
6.150
40,985
+0.09(+1.49%)
Nov 10, 2023
5.930
6.060
5.910
6.060
120,872
+0.12(+2.05%)
Nov 09, 2023
5.930
6.110
5.930
5.938
45,994
-0.00(-0.03%)
Nov 08, 2023
6.050
6.130
5.940
5.940
61,474
-0.26(-4.19%)
Nov 07, 2023
6.408
6.408
6.200
6.200
84,716
-0.29(-4.53%)
Nov 06, 2023
6.540
6.570
6.471
6.494
44,606
+0.01(+0.22%)
Nov 03, 2023
6.360
6.720
6.360
6.480
574,874
-0.12(-1.82%)
Nov 02, 2023
6.710
6.785
6.550
6.600
857,977
+0.33(+5.30%)
Nov 01, 2023
6.000
6.270
6.000
6.268
41,879
+0.01(+0.18%)
Oct 31, 2023
6.300
6.300
6.206
6.257
425,810
-0.04(-0.68%)
Oct 30, 2023
6.170
6.340
6.100
6.300
415,565
-0.02(-0.28%)
Oct 27, 2023
6.300
6.388
6.300
6.318
28,949
+0.07(+1.09%)
Oct 26, 2023
6.300
6.370
6.150
6.250
50,412
+0.00(+0.00%)
Oct 25, 2023
6.360
6.437
6.250
6.250
63,115
-0.21(-3.25%)
Oct 24, 2023
6.410
6.482
6.250
6.460
57,511
+0.13(+2.05%)
Oct 23, 2023
6.280
6.375
6.207
6.330
46,228
+0.00(+0.00%)
Oct 20, 2023
6.460
6.550
6.270
6.330
45,023
-0.19(-2.91%)
Oct 19, 2023
6.590
6.630
6.500
6.520
220,709
-0.09(-1.29%)
Oct 18, 2023
6.788
6.788
6.600
6.605
297,824
-0.22(-3.20%)
Oct 17, 2023
6.786
6.920
6.786
6.823
393,533
-0.01(-0.18%)
Oct 16, 2023
6.800
6.950
6.830
6.835
115,747
+0.04(+0.51%)
Oct 13, 2023
6.620
7.000
6.620
6.800
10,631
-0.09(-1.31%)
Oct 12, 2023
7.000
7.047
6.849
6.890
19,748
-0.28(-3.91%)
Oct 11, 2023
7.330
7.337
7.130
7.170
89,301
-0.15(-2.05%)
Oct 10, 2023
7.080
7.340
7.080
7.320
46,063
+0.24(+3.39%)
Oct 09, 2023
7.070
7.080
6.910
7.080
11,550
+0.06(+0.85%)
Oct 06, 2023
6.800
7.040
6.740
7.020
19,434
+0.28(+4.15%)
Oct 05, 2023
6.520
6.760
6.520
6.740
43,763
+0.22(+3.37%)
Oct 04, 2023
6.730
6.730
6.513
6.520
38,504
-0.22(-3.26%)
Oct 03, 2023
7.000
7.033
6.677
6.740
67,148
-0.35(-4.94%)
Oct 02, 2023
7.315
7.385
7.050
7.090
233,032
-0.40(-5.37%)
Sep 29, 2023
7.470
7.500
7.417
7.492
314,651
+0.24(+3.34%)
Sep 28, 2023
7.185
7.270
7.171
7.250
7,809
+0.12(+1.68%)
Sep 27, 2023
7.540
7.540
7.086
7.130
290,023
+0.07(+0.99%)
Sep 26, 2023
7.250
7.440
7.050
7.060
457,028
-0.44(-5.88%)
Sep 25, 2023
7.200
7.501
7.425
7.501
68,956
+0.27(+3.75%)
Sep 22, 2023
7.437
7.485
7.230
7.230
713,629
-0.07(-0.99%)
Sep 21, 2023
7.330
7.460
7.220
7.302
341,754
-0.05(-0.65%)
Sep 20, 2023
7.420
7.560
7.350
7.350
16,487
-0.09(-1.21%)
Sep 19, 2023
7.610
7.630
7.425
7.440
375,116
-0.17(-2.27%)
Sep 18, 2023
7.760
7.760
7.613
7.613
34,594
-0.20(-2.60%)
Sep 15, 2023
7.850
7.850
7.800
7.816
376,753
+0.08(+0.98%)
Sep 14, 2023
7.855
7.855
7.640
7.740
18,913
+0.22(+2.93%)
Sep 13, 2023
7.620
7.640
7.520
7.520
365,227
-0.11(-1.44%)
Sep 12, 2023
7.720
7.740
7.630
7.630
369,755
-0.19(-2.43%)
Sep 11, 2023
7.600
7.870
7.595
7.820
52,772
+0.23(+3.04%)
Sep 08, 2023
7.400
7.589
7.400
7.589
19,716
+0.04(+0.56%)
Sep 07, 2023
7.595
7.820
7.540
7.547
19,808
-0.26(-3.33%)
Sep 06, 2023
7.858
7.890
7.740
7.807
15,657
-0.10(-1.23%)
Sep 05, 2023
8.000
8.047
7.900
7.904
31,017
-0.04(-0.45%)
Sep 01, 2023
7.822
7.940
7.810
7.940
59,187
+0.20(+2.58%)
Aug 31, 2023
7.700
7.745
7.628
7.740
602,396
+0.05(+0.65%)
Aug 30, 2023
7.645
7.800
7.640
7.690
109,058
+0.09(+1.18%)
Aug 29, 2023
7.410
7.600
7.360
7.600
27,465
+0.19(+2.56%)
Aug 28, 2023
7.366
7.490
7.360
7.410
12,726
+0.08(+1.09%)
Aug 25, 2023
7.367
7.403
7.277
7.330
25,200
+0.02(+0.27%)
Aug 24, 2023
7.540
7.550
7.290
7.310
31,686
-0.26(-3.43%)
Aug 23, 2023
7.780
7.780
7.320
7.570
55,214
+0.23(+3.14%)
Aug 22, 2023
7.457
7.510
7.310
7.340
16,719
+0.01(+0.13%)
Aug 21, 2023
7.241
7.370
7.130
7.330
26,938
+0.09(+1.24%)
Aug 18, 2023
7.010
7.245
7.000
7.240
28,717
-0.08(-1.09%)
Aug 17, 2023
7.560
7.560
7.320
7.320
16,553
-0.12(-1.61%)
Aug 16, 2023
7.500
7.530
7.260
7.440
68,246
-0.09(-1.20%)
Aug 15, 2023
7.750
7.770
7.520
7.530
25,049
-0.34(-4.27%)
Aug 14, 2023
7.900
8.060
7.854
7.866
62,548
-0.34(-4.13%)
Aug 11, 2023
8.200
8.220
8.160
8.205
6,046
+0.02(+0.22%)
Aug 10, 2023
8.431
8.431
8.165
8.187
23,888
-0.15(-1.83%)
Aug 09, 2023
8.440
8.440
8.334
8.340
8,707
-0.18(-2.11%)
Aug 08, 2023
8.320
8.550
8.310
8.520
30,903
-0.04(-0.41%)
Aug 07, 2023
8.220
8.690
8.220
8.555
14,168
-0.13(-1.55%)
Aug 04, 2023
8.550
8.840
8.550
8.690
11,042
-0.10(-1.15%)
Aug 03, 2023
8.000
8.799
8.000
8.791
20,710
+0.34(+4.00%)
Aug 02, 2023
8.590
8.700
8.400
8.453
44,816
-0.39(-4.39%)
Aug 01, 2023
9.130
9.130
8.650
8.841
15,461
-0.11(-1.22%)
Jul 31, 2023
8.951
9.066
8.890
8.950
47,283
+0.08(+0.90%)
Jul 28, 2023
8.800
8.890
8.725
8.870
10,933
+0.11(+1.26%)
Jul 27, 2023
8.720
8.875
8.666
8.760
13,766
+0.03(+0.30%)
Jul 26, 2023
8.970
8.970
8.650
8.734
19,441
-0.19(-2.09%)
Jul 25, 2023
8.570
9.000
8.570
8.920
45,346
+0.41(+4.82%)
Jul 24, 2023
8.440
8.527
8.440
8.510
210,354
+0.01(+0.09%)
Jul 21, 2023
8.510
8.530
8.420
8.502
33,004
-0.07(-0.79%)
Jul 20, 2023
8.770
8.786
8.570
8.570
67,603
-0.19(-2.17%)
Jul 19, 2023
8.465
9.000
8.465
8.760
46,452
+0.22(+2.59%)
Jul 18, 2023
8.260
8.578
8.260
8.539
18,633
+0.08(+0.93%)
Jul 17, 2023
8.230
8.480
8.230
8.460
40,799
-0.02(-0.24%)
Jul 14, 2023
8.590
8.635
8.470
8.480
28,151
-0.25(-2.86%)
Jul 13, 2023
8.840
9.010
8.730
8.730
87,226
+0.00(+0.01%)
Jul 12, 2023
8.490
8.818
8.420
8.729
193,680
+0.42(+5.09%)
Jul 11, 2023
8.300
8.310
8.230
8.306
23,959
+0.07(+0.81%)
Jul 10, 2023
7.720
8.258
7.720
8.240
23,114
+0.17(+2.11%)
Jul 07, 2023
7.820
8.120
7.810
8.070
53,699
+0.33(+4.26%)
Jul 06, 2023
8.050
8.050
7.700
7.740
21,065
-0.18(-2.32%)
Jul 05, 2023
7.500
7.923
7.500
7.923
25,552
+0.08(+1.00%)
Jul 03, 2023
7.850
7.850
7.730
7.845
10,722
+0.01(+0.19%)
Jun 30, 2023
7.830
7.850
7.809
7.830
10,304
+0.13(+1.75%)
Jun 29, 2023
7.705
7.752
7.695
7.695
25,240
-0.02(-0.27%)
Jun 28, 2023
7.785
7.817
7.710
7.716
12,151
-0.14(-1.78%)
Jun 27, 2023
8.000
8.000
7.800
7.856
31,130
-0.09(-1.18%)
Jun 26, 2023
7.810
7.960
7.810
7.950
86,224
+0.14(+1.79%)
Jun 23, 2023
8.100
8.100
7.680
7.810
57,705
-0.30(-3.70%)
Jun 22, 2023
7.900
8.140
7.900
8.110
2,100,439
-0.07(-0.86%)
Jun 21, 2023
7.900
8.200
7.900
8.180
14,079
+0.08(+1.04%)
Jun 20, 2023
8.500
8.500
7.974
8.096
23,773
-0.15(-1.87%)
Jun 16, 2023
8.280
8.370
8.220
8.250
23,265
-0.02(-0.21%)
Jun 15, 2023
8.490
8.490
8.050
8.267
57,885
+0.23(+2.89%)
Jun 14, 2023
7.910
8.190
7.900
8.035
59,399
+0.40(+5.17%)
Jun 13, 2023
7.610
7.640
7.560
7.640
24,431
+0.22(+2.96%)
Jun 12, 2023
7.510
7.510
7.390
7.420
32,920
-0.12(-1.56%)
Jun 09, 2023
7.250
7.570
7.250
7.537
28,751
-0.03(-0.44%)
Jun 08, 2023
7.400
7.571
7.390
7.571
11,969
+0.20(+2.69%)
Jun 07, 2023
7.490
7.500
7.372
7.372
15,538
-0.07(-0.91%)
Jun 06, 2023
7.420
7.460
7.400
7.440
26,736
+0.08(+1.09%)
Jun 05, 2023
7.340
7.480
7.270
7.360
51,690
-0.14(-1.87%)
Jun 02, 2023
7.580
7.674
7.459
7.500
31,496
+0.33(+4.60%)
Jun 01, 2023
7.060
7.250
7.058
7.170
15,575
+0.20(+2.87%)
May 31, 2023
7.240
7.240
6.970
6.970
291,862
-0.33(-4.52%)
May 30, 2023
7.210
7.450
7.210
7.300
23,310
-0.14(-1.88%)
May 26, 2023
7.550
7.550
7.390
7.440
10,648
+0.06(+0.74%)
May 25, 2023
7.470
7.509
7.380
7.385
15,775
-0.07(-0.87%)
May 24, 2023
7.515
7.600
7.390
7.450
40,020
-0.28(-3.62%)
May 23, 2023
7.700
7.813
7.680
7.730
18,346
-0.05(-0.64%)
May 22, 2023
7.840
7.840
7.780
7.780
14,346
-0.10(-1.33%)
May 19, 2023
7.779
7.939
7.740
7.885
21,980
+0.09(+1.22%)
May 18, 2023
7.340
7.790
7.340
7.790
17,301
+0.00(+0.00%)
May 17, 2023
7.780
7.800
7.677
7.790
46,157
+0.07(+0.85%)
May 16, 2023
7.623
7.724
7.611
7.724
25,820
-0.06(-0.72%)
May 15, 2023
7.400
7.820
7.400
7.780
162,068
+0.09(+1.17%)
May 12, 2023
7.573
7.690
7.510
7.690
10,247
+0.17(+2.26%)
May 11, 2023
7.661
7.900
7.400
7.520
66,555
-0.47(-5.88%)
May 10, 2023
8.090
8.190
7.903
7.990
45,738
-0.31(-3.69%)
May 09, 2023
8.300
8.370
7.900
8.296
25,272
-0.05(-0.65%)
May 08, 2023
8.120
8.355
8.120
8.350
34,530
+0.35(+4.37%)
May 05, 2023
7.400
8.000
7.400
8.000
29,505
+0.31(+4.09%)
May 04, 2023
7.745
7.800
7.400
7.686
20,583
+0.02(+0.27%)
May 03, 2023
7.670
7.717
7.610
7.665
28,086
-0.05(-0.71%)
May 02, 2023
7.620
7.760
7.600
7.720
29,794
-0.04(-0.52%)
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.