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
Genocea Biosciences
(NQ:
GNCA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 2, 2022
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 (%)
Jan 29, 2016
3.290
3.370
3.010
3.110
158,548
-0.17(-5.18%)
Jan 28, 2016
3.600
3.690
3.250
3.280
166,122
-0.32(-8.89%)
Jan 27, 2016
3.850
3.910
3.590
3.600
84,461
-0.25(-6.49%)
Jan 26, 2016
3.770
3.930
3.670
3.850
86,304
+0.11(+2.94%)
Jan 25, 2016
3.840
4.030
3.720
3.740
173,161
-0.13(-3.36%)
Jan 22, 2016
3.720
3.950
3.650
3.870
116,476
+0.19(+5.16%)
Jan 21, 2016
3.690
3.930
3.540
3.680
968,515
-0.02(-0.54%)
Jan 20, 2016
3.460
3.810
3.340
3.700
348,168
+0.19(+5.41%)
Jan 19, 2016
3.670
3.680
3.380
3.510
265,646
-0.12(-3.31%)
Jan 15, 2016
3.400
3.630
3.630
3.630
223,700
+0.13(+3.71%)
Jan 14, 2016
3.420
3.629
3.100
3.500
165,229
+0.08(+2.34%)
Jan 13, 2016
3.780
3.919
3.380
3.420
192,005
-0.36(-9.52%)
Jan 12, 2016
3.920
4.150
3.600
3.780
211,773
-0.12(-3.08%)
Jan 11, 2016
4.190
4.270
3.840
3.900
253,364
-0.23(-5.57%)
Jan 08, 2016
4.380
4.490
4.110
4.130
171,493
-0.23(-5.28%)
Jan 07, 2016
4.570
4.598
4.350
4.360
123,906
-0.33(-7.04%)
Jan 06, 2016
5.010
5.060
4.570
4.690
150,685
-0.39(-7.68%)
Jan 05, 2016
5.110
5.230
5.030
5.080
59,925
-0.03(-0.59%)
Jan 04, 2016
5.140
5.270
4.998
5.110
142,182
-0.16(-3.04%)
Dec 31, 2015
5.290
5.270
5.270
5.270
164,400
-0.03(-0.57%)
Dec 30, 2015
5.470
5.600
5.290
5.300
225,515
-0.22(-3.99%)
Dec 29, 2015
5.840
5.850
5.400
5.520
208,211
-0.26(-4.50%)
Dec 28, 2015
6.160
6.370
5.720
5.780
203,213
-0.39(-6.32%)
Dec 24, 2015
6.400
6.170
6.170
6.170
45,100
-0.22(-3.44%)
Dec 23, 2015
5.990
6.540
5.890
6.390
315,284
+0.42(+7.04%)
Dec 22, 2015
6.080
6.080
5.730
5.970
147,028
-0.10(-1.65%)
Dec 21, 2015
6.600
6.720
5.960
6.070
201,768
-0.48(-7.33%)
Dec 18, 2015
6.720
7.030
6.510
6.550
155,618
-0.21(-3.11%)
Dec 17, 2015
7.110
7.170
6.680
6.760
297,511
+0.33(+5.13%)
Dec 16, 2015
6.140
6.480
6.120
6.430
129,567
+0.30(+4.89%)
Dec 15, 2015
5.930
6.165
5.750
6.130
102,061
+0.29(+4.97%)
Dec 14, 2015
5.970
6.110
5.631
5.840
100,013
-0.08(-1.35%)
Dec 11, 2015
6.170
6.230
5.895
5.920
114,305
-0.36(-5.73%)
Dec 10, 2015
6.020
6.322
5.990
6.280
95,933
+0.31(+5.19%)
Dec 09, 2015
6.090
6.215
5.930
5.970
106,385
-0.16(-2.61%)
Dec 08, 2015
6.010
6.255
5.890
6.130
131,604
+0.08(+1.32%)
Dec 07, 2015
6.470
6.470
6.010
6.050
105,343
-0.41(-6.35%)
Dec 04, 2015
6.410
6.560
6.300
6.460
137,856
+0.04(+0.62%)
Dec 03, 2015
6.490
6.520
6.250
6.420
140,186
-0.06(-0.93%)
Dec 02, 2015
6.200
6.630
6.070
6.480
187,671
+0.31(+5.02%)
Dec 01, 2015
6.400
6.470
5.800
6.170
207,584
-0.23(-3.59%)
Nov 30, 2015
6.380
6.670
6.170
6.400
185,291
+0.05(+0.79%)
Nov 27, 2015
6.170
6.390
6.090
6.350
60,869
+0.17(+2.75%)
Nov 25, 2015
6.150
6.180
6.180
6.180
180,200
+0.02(+0.32%)
Nov 24, 2015
6.040
6.200
6.020
6.160
61,744
+0.07(+1.15%)
Nov 23, 2015
5.890
6.230
5.710
6.090
116,029
+0.17(+2.87%)
Nov 20, 2015
5.970
6.140
5.890
5.920
148,597
-0.01(-0.17%)
Nov 19, 2015
6.340
6.380
5.900
5.930
186,705
-0.43(-6.76%)
Nov 18, 2015
6.130
6.420
5.840
6.360
249,604
+0.24(+3.92%)
Nov 17, 2015
5.940
6.210
5.780
6.120
348,240
+0.21(+3.55%)
Nov 16, 2015
5.840
5.935
5.700
5.910
139,310
+0.07(+1.20%)
Nov 13, 2015
5.750
6.270
5.720
5.840
162,405
+0.11(+1.92%)
Nov 12, 2015
5.750
5.870
5.650
5.730
257,260
-0.06(-1.04%)
Nov 11, 2015
6.020
6.070
5.730
5.790
243,329
-0.19(-3.18%)
Nov 10, 2015
6.110
6.252
5.680
5.980
332,134
-0.11(-1.81%)
Nov 09, 2015
6.400
6.640
5.965
6.090
280,656
-0.37(-5.73%)
Nov 06, 2015
5.980
6.470
5.800
6.460
472,943
+0.44(+7.31%)
Nov 05, 2015
5.600
6.180
5.540
6.020
586,362
+0.58(+10.66%)
Nov 04, 2015
5.200
5.680
5.160
5.440
417,385
+0.27(+5.22%)
Nov 03, 2015
5.000
5.200
4.920
5.170
327,326
+0.14(+2.78%)
Nov 02, 2015
4.790
5.080
4.790
5.030
197,607
+0.24(+5.01%)
Oct 30, 2015
4.820
4.940
4.720
4.790
299,924
-0.01(-0.21%)
Oct 29, 2015
4.620
4.990
4.590
4.800
516,354
+0.18(+3.90%)
Oct 28, 2015
4.380
4.630
4.310
4.620
457,488
+0.24(+5.48%)
Oct 27, 2015
4.300
4.540
4.290
4.380
313,674
+0.07(+1.62%)
Oct 26, 2015
4.430
4.576
4.273
4.310
261,354
-0.16(-3.58%)
Oct 23, 2015
4.420
4.579
4.360
4.470
227,869
+0.06(+1.36%)
Oct 22, 2015
4.880
5.000
4.270
4.410
528,625
-0.47(-9.63%)
Oct 21, 2015
5.000
5.000
4.850
4.880
461,452
-0.12(-2.40%)
Oct 20, 2015
5.180
5.200
4.990
5.000
563,566
-0.17(-3.29%)
Oct 19, 2015
5.300
5.660
4.750
5.170
2,898,024
-2.06(-28.49%)
Oct 16, 2015
7.480
7.680
7.060
7.230
217,400
-0.24(-3.21%)
Oct 15, 2015
7.210
7.599
7.040
7.470
232,950
+0.36(+5.06%)
Oct 14, 2015
7.810
7.810
6.910
7.110
578,465
-0.65(-8.38%)
Oct 13, 2015
6.930
8.200
6.728
7.760
1,432,250
+0.96(+14.12%)
Oct 12, 2015
6.050
6.849
5.870
6.800
405,441
+0.81(+13.52%)
Oct 09, 2015
6.140
6.401
5.945
5.990
453,686
-0.18(-2.92%)
Oct 08, 2015
6.340
6.900
6.060
6.170
672,305
-0.22(-3.44%)
Oct 07, 2015
7.050
7.230
6.150
6.390
2,426,781
+0.49(+8.31%)
Oct 06, 2015
6.680
6.680
5.858
5.900
366,456
-0.77(-11.54%)
Oct 05, 2015
6.990
7.030
6.560
6.670
142,507
-0.26(-3.75%)
Oct 02, 2015
6.910
7.200
6.780
6.930
219,880
-0.04(-0.57%)
Oct 01, 2015
6.850
7.040
6.540
6.970
202,211
+0.12(+1.75%)
Sep 30, 2015
7.090
7.510
6.630
6.850
362,513
-0.14(-2.00%)
Sep 29, 2015
7.380
7.590
6.880
6.990
137,650
-0.36(-4.90%)
Sep 28, 2015
8.730
8.785
7.320
7.350
291,949
-1.37(-15.71%)
Sep 25, 2015
9.610
9.610
8.480
8.720
194,191
-0.87(-9.07%)
Sep 24, 2015
9.970
10.06
9.400
9.590
113,106
-0.42(-4.20%)
Sep 23, 2015
10.13
10.50
9.980
10.01
145,685
-0.15(-1.48%)
Sep 22, 2015
10.60
10.60
9.890
10.16
183,278
-0.51(-4.78%)
Sep 21, 2015
10.26
10.69
9.880
10.67
393,059
+0.53(+5.23%)
Sep 18, 2015
9.510
10.19
9.510
10.14
227,877
+0.51(+5.30%)
Sep 17, 2015
9.530
9.830
9.330
9.630
329,524
+0.11(+1.16%)
Sep 16, 2015
9.870
9.870
9.290
9.520
96,612
-0.35(-3.55%)
Sep 15, 2015
10.00
10.13
9.820
9.870
95,108
-0.16(-1.60%)
Sep 14, 2015
10.17
10.20
9.680
10.03
145,684
-0.18(-1.76%)
Sep 11, 2015
10.51
10.51
10.10
10.21
151,704
-0.32(-3.04%)
Sep 10, 2015
10.56
10.75
10.45
10.53
116,453
-0.05(-0.47%)
Sep 09, 2015
11.20
11.21
10.54
10.58
101,155
-0.52(-4.68%)
Sep 08, 2015
11.20
11.63
10.94
11.10
88,640
+0.11(+1.00%)
Sep 04, 2015
10.86
10.99
10.99
10.99
127,400
+0.05(+0.46%)
Sep 03, 2015
11.25
11.48
10.78
10.94
139,767
-0.35(-3.10%)
Sep 02, 2015
11.50
11.50
11.05
11.29
314,104
-0.06(-0.53%)
Sep 01, 2015
11.35
11.74
11.14
11.35
157,844
-0.28(-2.41%)
Aug 31, 2015
12.19
12.25
11.49
11.63
493,225
-0.58(-4.75%)
Aug 28, 2015
12.28
12.43
12.06
12.21
259,240
-0.06(-0.49%)
Aug 27, 2015
12.77
13.01
11.95
12.27
178,026
-0.38(-3.00%)
Aug 26, 2015
12.64
12.71
11.68
12.65
172,461
+0.46(+3.77%)
Aug 25, 2015
12.49
12.74
12.02
12.19
153,395
+0.25(+2.09%)
Aug 24, 2015
12.03
12.59
11.86
11.94
155,215
-0.54(-4.33%)
Aug 21, 2015
12.00
12.91
11.99
12.48
217,166
+0.34(+2.80%)
Aug 20, 2015
12.45
13.14
12.09
12.14
234,619
-0.56(-4.41%)
Aug 19, 2015
12.74
12.82
12.06
12.70
247,343
-0.16(-1.24%)
Aug 18, 2015
13.16
13.19
12.84
12.86
238,366
-0.25(-1.91%)
Aug 17, 2015
13.04
13.16
12.85
13.11
152,261
+0.10(+0.77%)
Aug 14, 2015
12.85
13.08
12.04
13.01
433,599
+0.05(+0.39%)
Aug 13, 2015
13.10
13.25
12.70
12.96
304,681
-0.04(-0.31%)
Aug 12, 2015
12.65
13.11
12.06
13.00
301,502
+0.40(+3.17%)
Aug 11, 2015
12.82
12.97
12.41
12.60
277,550
-0.27(-2.10%)
Aug 10, 2015
13.05
13.18
12.80
12.87
181,237
-0.07(-0.54%)
Aug 07, 2015
12.89
13.16
12.69
12.94
311,218
-0.07(-0.54%)
Aug 06, 2015
13.30
13.57
12.75
13.01
223,391
-0.19(-1.44%)
Aug 05, 2015
13.45
13.62
13.12
13.20
215,777
-0.18(-1.35%)
Aug 04, 2015
13.19
13.56
13.12
13.38
369,374
+0.27(+2.06%)
Aug 03, 2015
13.03
13.29
12.95
13.11
234,513
+0.11(+0.85%)
Jul 31, 2015
12.88
13.15
12.82
13.00
216,979
+0.18(+1.40%)
Jul 30, 2015
13.11
13.17
12.50
12.82
1,484,493
-1.09(-7.84%)
Jul 29, 2015
14.60
14.60
13.80
13.91
73,225
-0.66(-4.53%)
Jul 28, 2015
14.92
15.53
14.35
14.57
82,260
-0.18(-1.22%)
Jul 27, 2015
14.68
14.84
14.13
14.75
61,353
+0.00(+0.00%)
Jul 24, 2015
15.06
15.46
14.53
14.75
87,490
-0.38(-2.51%)
Jul 23, 2015
15.70
15.79
14.94
15.13
124,776
-0.56(-3.57%)
Jul 22, 2015
15.07
15.93
15.02
15.69
82,817
+0.47(+3.09%)
Jul 21, 2015
15.35
15.50
15.01
15.22
92,379
-0.14(-0.91%)
Jul 20, 2015
16.18
16.18
15.00
15.36
95,000
-0.70(-4.36%)
Jul 17, 2015
15.50
16.08
15.15
16.06
137,106
+0.43(+2.75%)
Jul 16, 2015
15.69
16.18
15.48
15.63
181,317
+0.10(+0.64%)
Jul 15, 2015
15.39
15.94
15.05
15.53
140,075
+0.24(+1.57%)
Jul 14, 2015
14.82
15.35
14.67
15.29
194,877
+0.49(+3.31%)
Jul 13, 2015
14.40
15.00
14.34
14.80
143,199
+0.41(+2.85%)
Jul 10, 2015
14.66
14.78
14.02
14.39
148,340
+0.15(+1.05%)
Jul 09, 2015
14.22
14.25
13.82
14.24
277,210
+0.25(+1.79%)
Jul 08, 2015
14.04
14.25
13.45
13.99
111,636
-0.14(-0.99%)
Jul 07, 2015
13.85
14.39
13.38
14.13
119,714
+0.29(+2.10%)
Jul 06, 2015
13.33
13.89
13.18
13.84
68,197
+0.32(+2.37%)
Jul 02, 2015
13.94
13.52
13.52
13.52
116,300
-0.40(-2.87%)
Jul 01, 2015
13.92
14.20
13.57
13.92
263,247
+0.19(+1.38%)
Jun 30, 2015
13.15
14.29
12.84
13.73
212,041
+0.78(+6.02%)
Jun 29, 2015
12.05
13.12
11.75
12.95
226,585
+0.73(+5.97%)
Jun 26, 2015
12.69
12.74
11.78
12.22
1,840,287
-0.25(-2.00%)
Jun 25, 2015
13.10
13.44
12.15
12.47
97,691
-0.49(-3.78%)
Jun 24, 2015
13.32
13.69
12.62
12.96
108,976
-0.35(-2.63%)
Jun 23, 2015
13.39
13.65
12.90
13.31
268,234
-0.01(-0.08%)
Jun 22, 2015
13.02
13.70
13.02
13.32
148,797
+0.33(+2.54%)
Jun 19, 2015
12.48
13.10
12.45
12.99
176,828
+0.10(+0.78%)
Jun 18, 2015
12.96
13.46
12.74
12.89
156,069
-0.02(-0.15%)
Jun 17, 2015
13.15
13.15
12.66
12.91
120,136
-0.21(-1.60%)
Jun 16, 2015
13.56
13.98
13.03
13.12
182,825
-0.40(-2.96%)
Jun 15, 2015
12.98
13.98
12.73
13.52
358,216
+0.56(+4.32%)
Jun 12, 2015
12.21
13.16
12.00
12.96
123,418
+0.64(+5.19%)
Jun 11, 2015
11.70
12.45
11.55
12.32
117,096
+0.60(+5.12%)
Jun 10, 2015
10.72
11.89
10.70
11.72
91,962
+0.88(+8.12%)
Jun 09, 2015
10.80
11.00
10.34
10.84
44,865
+0.02(+0.18%)
Jun 08, 2015
11.08
11.22
10.68
10.82
94,283
-0.18(-1.64%)
Jun 05, 2015
10.60
11.09
10.26
11.00
110,639
+0.49(+4.66%)
Jun 04, 2015
10.90
11.01
10.35
10.51
57,541
-0.45(-4.11%)
Jun 03, 2015
10.99
11.02
10.30
10.96
112,035
+0.12(+1.11%)
Jun 02, 2015
10.47
10.99
10.08
10.84
69,883
+0.31(+2.94%)
Jun 01, 2015
10.52
10.99
10.00
10.53
155,525
-0.08(-0.75%)
May 29, 2015
11.00
11.01
10.54
10.61
106,631
-0.39(-3.55%)
May 28, 2015
10.92
11.00
10.62
11.00
50,943
+0.01(+0.09%)
May 27, 2015
10.48
11.30
10.37
10.99
126,248
+0.59(+5.67%)
May 26, 2015
10.95
11.43
10.23
10.40
114,117
-0.52(-4.76%)
May 22, 2015
11.00
10.92
10.92
10.92
82,600
-0.05(-0.46%)
May 21, 2015
11.44
11.56
10.54
10.97
299,853
-0.62(-5.35%)
May 20, 2015
12.10
12.96
10.85
11.59
1,073,251
+0.94(+8.83%)
May 19, 2015
10.70
11.13
10.46
10.65
89,802
+0.43(+4.21%)
May 18, 2015
9.290
10.30
9.290
10.22
91,863
+0.83(+8.84%)
May 15, 2015
9.490
9.671
9.020
9.390
107,940
-0.07(-0.74%)
May 14, 2015
9.470
9.570
9.250
9.460
60,703
-0.01(-0.11%)
May 13, 2015
9.360
9.620
9.020
9.470
105,451
+0.11(+1.18%)
May 12, 2015
9.360
9.420
9.000
9.360
88,237
+0.11(+1.19%)
May 11, 2015
9.170
9.710
9.170
9.250
89,888
+0.06(+0.65%)
May 08, 2015
9.710
9.850
9.040
9.190
163,441
-0.39(-4.07%)
May 07, 2015
9.620
10.13
9.270
9.580
69,018
-0.23(-2.34%)
May 06, 2015
10.07
10.28
9.510
9.810
39,150
-0.17(-1.70%)
May 05, 2015
10.31
10.48
9.700
9.980
57,623
-0.31(-3.01%)
May 04, 2015
10.09
10.99
10.09
10.29
107,077
+0.17(+1.68%)
May 01, 2015
10.21
10.56
10.00
10.12
65,642
-0.12(-1.17%)
Apr 30, 2015
11.32
11.59
10.17
10.24
89,424
-1.10(-9.70%)
Apr 29, 2015
11.45
12.01
11.18
11.34
25,590
-0.21(-1.82%)
Apr 28, 2015
11.55
11.85
11.01
11.55
134,034
-0.05(-0.43%)
Apr 27, 2015
12.30
12.75
11.57
11.60
95,925
-0.64(-5.23%)
Apr 24, 2015
12.41
12.54
12.11
12.24
37,821
-0.26(-2.08%)
Apr 23, 2015
12.42
12.63
12.27
12.50
61,898
+0.02(+0.16%)
Apr 22, 2015
12.95
13.17
12.26
12.48
109,294
-0.23(-1.81%)
Apr 21, 2015
13.37
13.47
12.57
12.71
106,838
-0.22(-1.70%)
Apr 20, 2015
13.01
13.61
12.85
12.93
98,043
+0.04(+0.31%)
Apr 17, 2015
12.65
12.98
12.48
12.89
58,457
+0.10(+0.78%)
Apr 16, 2015
13.06
13.37
12.55
12.79
74,751
-0.38(-2.89%)
Apr 15, 2015
13.49
13.68
12.88
13.17
77,109
-0.28(-2.08%)
Apr 14, 2015
13.68
14.00
13.17
13.45
108,336
-0.13(-0.96%)
Apr 13, 2015
13.15
13.86
13.05
13.58
168,720
+0.53(+4.06%)
Apr 10, 2015
13.37
13.59
13.00
13.05
140,259
-0.20(-1.51%)
Apr 09, 2015
13.50
13.78
12.73
13.25
156,025
-0.23(-1.71%)
Apr 08, 2015
12.00
13.50
11.93
13.48
165,159
+1.58(+13.28%)
Apr 07, 2015
11.21
12.00
11.10
11.90
135,100
+0.67(+5.97%)
Apr 06, 2015
11.27
11.51
11.15
11.23
77,611
-0.15(-1.32%)
Apr 02, 2015
11.18
11.38
11.38
11.38
103,800
+0.18(+1.61%)
Apr 01, 2015
11.77
11.77
11.06
11.20
193,275
-0.66(-5.56%)
Mar 31, 2015
12.11
12.47
11.66
11.86
222,885
-0.24(-1.98%)
Mar 30, 2015
11.73
12.37
11.40
12.10
138,317
+0.48(+4.13%)
Mar 27, 2015
11.51
12.15
11.19
11.62
260,170
+0.04(+0.35%)
Mar 26, 2015
11.80
11.80
11.01
11.58
179,791
-0.24(-2.03%)
Mar 25, 2015
12.50
12.50
11.56
11.82
234,542
-0.15(-1.25%)
Mar 24, 2015
11.56
12.40
11.35
11.97
292,125
+0.63(+5.56%)
Mar 23, 2015
10.74
11.45
10.50
11.34
226,485
+0.79(+7.49%)
Mar 20, 2015
10.30
10.71
10.04
10.55
129,623
+0.30(+2.93%)
Mar 19, 2015
9.910
10.26
9.700
10.25
272,891
+0.49(+5.02%)
Mar 18, 2015
10.33
10.75
9.700
9.760
289,882
+0.00(+0.00%)
Mar 17, 2015
9.600
10.00
9.310
9.760
211,344
+0.24(+2.52%)
Mar 16, 2015
9.460
9.570
9.110
9.520
146,887
+0.10(+1.06%)
Mar 13, 2015
9.200
9.500
9.030
9.420
126,602
+0.31(+3.40%)
Mar 12, 2015
8.600
9.350
8.500
9.110
671,777
+0.63(+7.43%)
Mar 11, 2015
8.470
8.710
8.470
8.480
18,520
+0.00(+0.00%)
Mar 10, 2015
8.740
8.740
8.450
8.480
27,199
-0.42(-4.72%)
Mar 09, 2015
8.450
9.000
8.450
8.900
35,374
+0.44(+5.20%)
Mar 06, 2015
8.490
8.620
8.420
8.460
20,215
-0.14(-1.63%)
Mar 05, 2015
8.730
8.730
8.500
8.600
18,676
+0.27(+3.24%)
Mar 04, 2015
8.350
8.390
8.180
8.330
27,521
-0.02(-0.24%)
Mar 03, 2015
8.910
8.910
8.220
8.350
29,737
-0.47(-5.33%)
Mar 02, 2015
8.500
8.910
8.230
8.820
40,208
+0.19(+2.20%)
Feb 27, 2015
8.990
9.030
8.560
8.630
37,603
-0.45(-4.96%)
Feb 26, 2015
9.000
9.170
8.890
9.080
22,433
+0.10(+1.11%)
Feb 25, 2015
9.128
9.230
8.790
8.980
34,410
-0.21(-2.29%)
Feb 24, 2015
9.700
9.700
8.970
9.190
32,656
-0.45(-4.67%)
Feb 23, 2015
9.000
9.750
8.910
9.640
126,883
+0.64(+7.11%)
Feb 20, 2015
8.950
9.080
8.820
9.000
25,591
+0.07(+0.78%)
Feb 19, 2015
8.980
9.120
8.700
8.930
52,616
-0.06(-0.67%)
Feb 18, 2015
8.849
9.127
8.830
8.990
22,281
+0.08(+0.90%)
Feb 17, 2015
8.910
8.935
8.787
8.910
17,200
-0.02(-0.22%)
Feb 13, 2015
8.940
8.930
8.930
8.930
40,400
-0.07(-0.78%)
Feb 12, 2015
9.000
9.255
8.890
9.000
41,808
-0.01(-0.11%)
Feb 11, 2015
9.000
9.050
8.870
9.010
30,289
+0.00(+0.00%)
Feb 10, 2015
9.000
9.100
8.930
9.010
10,187
+0.00(+0.00%)
Feb 09, 2015
9.150
9.150
8.910
9.010
16,387
-0.18(-1.96%)
Feb 06, 2015
9.200
9.282
8.850
9.190
29,813
-0.03(-0.33%)
Feb 05, 2015
8.830
9.350
8.750
9.220
51,874
+0.40(+4.54%)
Feb 04, 2015
8.850
8.980
8.610
8.820
20,753
-0.05(-0.56%)
Feb 03, 2015
9.470
9.490
8.570
8.870
35,894
-0.49(-5.24%)
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.