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
Pieris Pharmaceuticals Inc
(NQ:
PIRS
)
9.700
-0.390 (-3.87%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 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 (%)
Jan 31, 2017
2.100
2.240
2.090
2.190
268,626
+0.08(+3.79%)
Jan 30, 2017
2.120
2.230
2.080
2.110
448,034
+0.02(+0.96%)
Jan 27, 2017
1.990
2.150
1.990
2.090
513,855
+0.11(+5.56%)
Jan 26, 2017
2.000
2.100
1.950
1.980
206,772
-0.03(-1.49%)
Jan 25, 2017
1.950
2.070
1.880
2.010
519,152
+0.10(+5.51%)
Jan 24, 2017
1.700
1.940
1.670
1.905
943,303
+0.21(+12.06%)
Jan 23, 2017
1.820
1.820
1.660
1.700
233,197
-0.11(-6.08%)
Jan 20, 2017
1.820
1.840
1.730
1.810
209,587
+0.02(+1.12%)
Jan 19, 2017
1.800
1.820
1.760
1.790
76,567
-0.01(-0.77%)
Jan 18, 2017
1.850
1.910
1.770
1.804
125,568
-0.07(-3.54%)
Jan 17, 2017
1.920
1.940
1.800
1.870
220,739
-0.05(-2.60%)
Jan 13, 2017
1.920
1.920
1.920
0
+0.05(+2.67%)
Jan 12, 2017
1.850
1.950
1.790
1.870
171,978
+0.00(+0.00%)
Jan 11, 2017
1.820
1.890
1.710
1.870
166,128
+0.05(+2.75%)
Jan 10, 2017
1.880
1.900
1.760
1.820
116,940
-0.04(-2.15%)
Jan 09, 2017
1.900
1.915
1.750
1.860
339,969
-0.02(-1.06%)
Jan 06, 2017
1.770
1.900
1.770
1.880
671,448
+0.12(+6.82%)
Jan 05, 2017
1.850
1.960
1.711
1.760
3,342,691
+0.29(+19.74%)
Jan 04, 2017
1.420
1.470
1.420
1.470
82,505
+0.01(+0.68%)
Jan 03, 2017
1.380
1.480
1.380
1.460
17,080
+0.05(+3.90%)
Dec 30, 2016
1.405
1.405
1.405
0
-0.00(-0.34%)
Dec 29, 2016
1.480
1.480
1.400
1.410
116,327
-0.05(-3.42%)
Dec 28, 2016
1.470
1.488
1.430
1.460
26,438
-0.02(-1.36%)
Dec 27, 2016
1.420
1.480
1.420
1.480
65,029
+0.04(+2.78%)
Dec 23, 2016
1.440
1.440
1.440
0
+0.03(+2.13%)
Dec 22, 2016
1.430
1.440
1.380
1.410
71,076
-0.00(-0.01%)
Dec 21, 2016
1.380
1.440
1.380
1.410
59,104
+0.03(+2.17%)
Dec 20, 2016
1.360
1.450
1.360
1.380
49,759
-0.02(-1.43%)
Dec 19, 2016
1.390
1.440
1.370
1.400
42,087
-0.02(-1.40%)
Dec 16, 2016
1.381
1.460
1.381
1.420
64,608
+0.02(+1.42%)
Dec 15, 2016
1.350
1.450
1.340
1.400
74,652
+0.04(+3.32%)
Dec 14, 2016
1.430
1.432
1.340
1.355
188,123
-0.08(-5.57%)
Dec 13, 2016
1.460
1.490
1.420
1.435
88,181
-0.03(-2.38%)
Dec 12, 2016
1.590
1.590
1.450
1.470
159,876
-0.07(-4.54%)
Dec 09, 2016
1.480
1.560
1.480
1.540
19,564
+0.03(+1.99%)
Dec 08, 2016
1.473
1.560
1.473
1.510
91,584
-0.05(-3.21%)
Dec 07, 2016
1.524
1.570
1.460
1.560
132,634
-0.03(-1.88%)
Dec 06, 2016
1.542
1.600
1.510
1.590
101,331
+0.02(+1.27%)
Dec 05, 2016
1.620
1.640
1.557
1.570
63,933
-0.03(-1.88%)
Dec 02, 2016
1.530
1.650
1.460
1.600
116,484
+0.07(+4.58%)
Dec 01, 2016
1.500
1.650
1.480
1.530
165,149
-0.01(-0.65%)
Nov 30, 2016
1.500
1.570
1.500
1.540
208,630
+0.06(+4.05%)
Nov 29, 2016
1.410
1.490
1.410
1.480
71,430
+0.03(+2.07%)
Nov 28, 2016
1.470
1.580
1.430
1.450
77,662
-0.06(-3.97%)
Nov 25, 2016
1.460
1.520
1.420
1.510
70,615
+0.06(+4.13%)
Nov 23, 2016
1.450
1.450
1.450
0
-0.05(-3.33%)
Nov 22, 2016
1.490
1.580
1.450
1.500
69,538
+0.02(+1.35%)
Nov 21, 2016
1.570
1.620
1.460
1.480
91,604
-0.09(-5.73%)
Nov 18, 2016
1.600
1.610
1.530
1.570
61,313
-0.03(-1.88%)
Nov 17, 2016
1.570
1.650
1.520
1.600
53,635
+0.03(+1.91%)
Nov 16, 2016
1.520
1.590
1.520
1.570
74,945
+0.00(+0.00%)
Nov 15, 2016
1.580
1.580
1.530
1.570
61,117
-0.01(-0.63%)
Nov 14, 2016
1.530
1.580
1.502
1.580
38,814
+0.07(+4.53%)
Nov 11, 2016
1.470
1.590
1.460
1.512
204,026
+0.02(+1.45%)
Nov 10, 2016
1.500
1.530
1.401
1.490
135,509
-0.01(-0.67%)
Nov 09, 2016
1.400
1.549
1.400
1.500
111,533
+0.10(+7.14%)
Nov 08, 2016
1.430
1.480
1.370
1.400
133,622
-0.04(-2.78%)
Nov 07, 2016
1.450
1.480
1.370
1.440
84,543
+0.04(+2.86%)
Nov 04, 2016
1.430
1.430
1.300
1.400
292,893
-0.03(-2.10%)
Nov 03, 2016
1.500
1.590
1.390
1.430
192,895
-0.09(-5.91%)
Nov 02, 2016
1.530
1.540
1.490
1.520
132,065
+0.00(+0.00%)
Nov 01, 2016
1.500
1.580
1.480
1.520
373,311
+0.02(+1.32%)
Oct 31, 2016
1.532
1.532
1.460
1.500
129,347
-0.02(-1.31%)
Oct 28, 2016
1.550
1.580
1.520
1.520
102,533
-0.01(-0.65%)
Oct 27, 2016
1.590
1.630
1.530
1.530
159,272
-0.06(-3.77%)
Oct 26, 2016
1.650
1.680
1.580
1.590
130,527
-0.05(-3.05%)
Oct 25, 2016
1.610
1.760
1.581
1.640
573,516
+0.04(+2.51%)
Oct 24, 2016
1.620
1.630
1.590
1.600
31,768
-0.02(-1.24%)
Oct 21, 2016
1.633
1.660
1.586
1.620
95,647
+0.00(+0.05%)
Oct 20, 2016
1.620
1.650
1.580
1.619
47,202
+0.01(+0.57%)
Oct 19, 2016
1.630
1.650
1.580
1.610
44,544
+0.02(+1.26%)
Oct 18, 2016
1.629
1.690
1.570
1.590
207,898
-0.05(-3.05%)
Oct 17, 2016
1.650
1.660
1.613
1.640
65,033
-0.02(-1.20%)
Oct 14, 2016
1.660
1.700
1.640
1.660
74,226
+0.02(+1.22%)
Oct 13, 2016
1.690
1.720
1.635
1.640
117,757
-0.08(-4.65%)
Oct 12, 2016
1.810
1.810
1.690
1.720
77,441
+0.01(+0.58%)
Oct 11, 2016
1.780
1.830
1.690
1.710
99,203
-0.08(-4.47%)
Oct 10, 2016
1.760
1.830
1.722
1.790
103,300
+0.03(+1.70%)
Oct 07, 2016
1.740
1.800
1.730
1.760
94,648
+0.05(+2.92%)
Oct 06, 2016
1.860
1.860
1.700
1.710
541,064
-0.19(-10.00%)
Oct 05, 2016
1.850
1.910
1.820
1.900
199,835
+0.04(+2.16%)
Oct 04, 2016
1.970
1.990
1.830
1.860
507,219
-0.10(-5.10%)
Oct 03, 2016
1.850
2.021
1.790
1.960
1,211,882
+0.13(+7.24%)
Sep 30, 2016
1.742
1.850
1.680
1.827
556,399
+0.15(+8.78%)
Sep 29, 2016
1.650
1.726
1.610
1.680
274,426
+0.04(+2.44%)
Sep 28, 2016
1.700
1.750
1.610
1.640
415,817
-0.07(-4.09%)
Sep 27, 2016
1.800
1.850
1.660
1.710
871,102
+0.03(+1.79%)
Sep 26, 2016
1.690
1.720
1.660
1.680
189,824
-0.01(-0.59%)
Sep 23, 2016
1.690
1.720
1.630
1.690
373,423
+0.02(+1.20%)
Sep 22, 2016
1.610
1.730
1.590
1.670
643,774
+0.08(+5.03%)
Sep 21, 2016
1.595
1.610
1.590
1.590
112,079
+0.00(+0.00%)
Sep 20, 2016
1.600
1.640
1.580
1.590
205,603
+0.01(+0.63%)
Sep 19, 2016
1.570
1.600
1.570
1.580
120,979
+0.03(+1.94%)
Sep 16, 2016
1.570
1.620
1.550
1.550
70,731
-0.02(-1.27%)
Sep 15, 2016
1.550
1.630
1.540
1.570
118,367
-0.00(-0.01%)
Sep 14, 2016
1.640
1.640
1.520
1.570
154,721
+0.02(+1.29%)
Sep 13, 2016
1.580
1.650
1.540
1.550
171,843
-0.05(-3.13%)
Sep 12, 2016
1.580
1.630
1.580
1.600
143,584
+0.00(+0.00%)
Sep 09, 2016
1.610
1.640
1.580
1.600
129,698
-0.03(-1.84%)
Sep 08, 2016
1.590
1.650
1.590
1.630
90,874
+0.03(+1.88%)
Sep 07, 2016
1.620
1.670
1.580
1.600
114,246
-0.01(-0.62%)
Sep 06, 2016
1.610
1.630
1.590
1.610
126,067
-0.00(-0.01%)
Sep 02, 2016
1.630
1.610
1.610
1.610
147,900
+0.00(+0.00%)
Sep 01, 2016
1.600
1.670
1.600
1.610
203,660
+0.01(+0.63%)
Aug 31, 2016
1.591
1.620
1.590
1.600
161,426
+0.00(+0.00%)
Aug 30, 2016
1.610
1.629
1.580
1.600
57,992
+0.00(+0.00%)
Aug 29, 2016
1.600
1.610
1.580
1.600
62,624
-0.01(-0.62%)
Aug 26, 2016
1.620
1.650
1.588
1.610
70,011
-0.01(-0.62%)
Aug 25, 2016
1.610
1.640
1.590
1.620
88,861
+0.01(+0.62%)
Aug 24, 2016
1.640
1.690
1.590
1.610
172,434
-0.05(-3.01%)
Aug 23, 2016
1.650
1.750
1.630
1.660
78,257
+0.00(+0.00%)
Aug 22, 2016
1.620
1.660
1.620
1.660
104,374
+0.03(+1.84%)
Aug 19, 2016
1.620
1.698
1.620
1.630
76,975
+0.00(+0.00%)
Aug 18, 2016
1.650
1.710
1.620
1.630
250,227
-0.03(-1.81%)
Aug 17, 2016
1.710
1.760
1.640
1.660
82,561
-0.06(-3.49%)
Aug 16, 2016
1.750
1.750
1.720
1.720
37,000
-0.01(-0.58%)
Aug 15, 2016
1.750
1.760
1.700
1.730
69,945
-0.01(-0.57%)
Aug 12, 2016
1.700
1.750
1.700
1.740
32,691
+0.05(+2.96%)
Aug 11, 2016
1.750
1.780
1.630
1.690
273,357
-0.02(-1.17%)
Aug 10, 2016
1.680
1.740
1.650
1.710
119,831
+0.02(+1.18%)
Aug 09, 2016
1.670
1.720
1.650
1.690
72,466
+0.03(+1.81%)
Aug 08, 2016
1.680
1.744
1.650
1.660
136,533
-0.02(-1.19%)
Aug 05, 2016
1.720
1.770
1.680
1.680
129,655
-0.02(-1.18%)
Aug 04, 2016
1.730
1.760
1.700
1.700
74,483
-0.03(-1.73%)
Aug 03, 2016
1.720
1.800
1.710
1.730
57,352
+0.00(+0.00%)
Aug 02, 2016
1.780
1.780
1.700
1.730
44,766
-0.04(-2.26%)
Aug 01, 2016
1.760
1.820
1.750
1.770
53,289
+0.01(+0.57%)
Jul 29, 2016
1.710
1.820
1.660
1.760
108,166
+0.04(+2.33%)
Jul 28, 2016
1.690
1.760
1.650
1.720
126,445
+0.02(+1.18%)
Jul 27, 2016
1.700
1.730
1.700
1.700
46,249
+0.00(+0.00%)
Jul 26, 2016
1.710
1.760
1.670
1.700
88,115
-0.03(-1.73%)
Jul 25, 2016
1.740
1.750
1.670
1.730
256,035
+0.04(+2.37%)
Jul 22, 2016
1.650
1.730
1.650
1.690
145,340
+0.01(+0.60%)
Jul 21, 2016
1.630
1.750
1.630
1.680
134,737
+0.02(+1.20%)
Jul 20, 2016
1.690
1.740
1.660
1.660
124,256
-0.03(-1.78%)
Jul 19, 2016
1.700
1.760
1.620
1.690
103,513
-0.01(-0.59%)
Jul 18, 2016
1.680
1.740
1.650
1.700
27,748
-0.01(-0.58%)
Jul 15, 2016
1.720
1.756
1.680
1.710
82,801
-0.02(-1.16%)
Jul 14, 2016
1.750
1.760
1.690
1.730
141,082
+0.00(+0.00%)
Jul 13, 2016
1.750
1.780
1.640
1.730
212,946
+0.09(+5.49%)
Jul 12, 2016
1.650
1.710
1.600
1.640
68,203
-0.01(-0.61%)
Jul 11, 2016
1.650
1.700
1.590
1.650
109,180
+0.00(+0.00%)
Jul 08, 2016
1.580
1.690
1.560
1.650
139,083
+0.09(+5.77%)
Jul 07, 2016
1.660
1.660
1.550
1.560
73,530
-0.13(-7.69%)
Jul 05, 2016
1.660
1.722
1.630
1.690
89,052
+0.00(+0.00%)
Jul 01, 2016
1.600
1.690
1.690
1.690
78,300
+0.08(+4.97%)
Jun 30, 2016
1.630
1.710
1.580
1.610
212,040
-0.04(-2.42%)
Jun 29, 2016
1.630
1.749
1.600
1.650
252,480
-0.03(-1.79%)
Jun 28, 2016
1.600
1.700
1.590
1.680
180,957
+0.08(+5.00%)
Jun 27, 2016
1.630
1.650
1.560
1.600
129,021
-0.06(-3.61%)
Jun 24, 2016
1.580
1.660
1.530
1.660
352,116
+0.02(+1.22%)
Jun 23, 2016
1.670
1.690
1.630
1.640
113,718
-0.03(-1.80%)
Jun 22, 2016
1.650
1.790
1.650
1.670
117,363
+0.02(+1.21%)
Jun 21, 2016
1.750
1.940
1.650
1.650
318,705
-0.10(-5.71%)
Jun 20, 2016
1.710
1.820
1.710
1.750
40,669
+0.07(+4.17%)
Jun 17, 2016
1.700
1.700
1.660
1.680
24,093
-0.02(-1.18%)
Jun 16, 2016
1.690
1.720
1.650
1.700
62,374
+0.00(+0.00%)
Jun 15, 2016
1.670
1.710
1.640
1.700
52,803
+0.06(+3.66%)
Jun 14, 2016
1.680
1.720
1.630
1.640
56,129
-0.05(-2.96%)
Jun 13, 2016
1.660
1.760
1.630
1.690
123,548
+0.05(+3.05%)
Jun 10, 2016
1.710
1.720
1.630
1.640
196,053
-0.10(-5.75%)
Jun 09, 2016
1.820
1.820
1.730
1.740
153,173
-0.10(-5.43%)
Jun 08, 2016
1.770
1.850
1.750
1.840
50,488
-0.01(-0.54%)
Jun 07, 2016
1.860
1.900
1.840
1.850
66,425
-0.02(-1.07%)
Jun 06, 2016
1.910
1.990
1.850
1.870
84,293
-0.03(-1.58%)
Jun 03, 2016
1.960
1.960
1.880
1.900
43,164
-0.05(-2.56%)
Jun 02, 2016
1.910
1.950
1.880
1.950
53,954
+0.03(+1.56%)
Jun 01, 2016
1.890
1.940
1.830
1.920
106,002
+0.02(+1.05%)
May 31, 2016
1.841
1.923
1.841
1.900
52,022
+0.07(+3.83%)
May 27, 2016
1.780
1.830
1.830
1.830
36,400
+0.02(+1.10%)
May 26, 2016
1.820
1.840
1.780
1.810
17,482
-0.02(-1.09%)
May 25, 2016
1.790
1.890
1.760
1.830
79,006
+0.04(+2.23%)
May 24, 2016
1.720
1.840
1.710
1.790
109,993
+0.05(+2.87%)
May 23, 2016
1.720
1.740
1.687
1.740
103,474
+0.00(+0.00%)
May 20, 2016
1.770
1.860
1.640
1.740
144,517
-0.03(-1.69%)
May 19, 2016
1.760
1.810
1.580
1.770
474,842
+0.05(+2.91%)
May 18, 2016
1.690
1.800
1.650
1.720
90,140
+0.04(+2.38%)
May 17, 2016
1.630
1.740
1.630
1.680
155,591
+0.00(+0.30%)
May 16, 2016
1.680
1.710
1.620
1.675
157,704
+0.01(+0.30%)
May 13, 2016
1.680
1.710
1.660
1.670
81,895
-0.03(-1.72%)
May 12, 2016
1.835
1.835
1.660
1.699
105,908
-0.10(-5.60%)
May 11, 2016
1.819
1.910
1.760
1.800
89,100
+0.00(+0.00%)
May 10, 2016
1.840
1.900
1.780
1.800
22,021
-0.04(-2.28%)
May 09, 2016
1.760
1.880
1.736
1.842
129,579
+0.07(+4.07%)
May 06, 2016
1.740
1.780
1.720
1.770
53,895
+0.04(+2.31%)
May 05, 2016
1.740
1.810
1.710
1.730
71,352
-0.02(-1.14%)
May 04, 2016
1.840
1.850
1.750
1.750
123,446
-0.11(-5.91%)
May 03, 2016
1.890
1.930
1.860
1.860
38,739
-0.05(-2.62%)
May 02, 2016
2.050
2.050
1.880
1.910
125,412
-0.10(-4.98%)
Apr 29, 2016
2.097
2.097
2.000
2.010
28,365
-0.04(-1.95%)
Apr 28, 2016
2.040
2.250
2.000
2.050
67,111
+0.00(+0.00%)
Apr 27, 2016
2.190
2.191
1.990
2.050
185,689
-0.15(-6.82%)
Apr 26, 2016
2.240
2.240
2.150
2.200
26,121
-0.02(-0.90%)
Apr 25, 2016
2.250
2.339
2.142
2.220
79,277
-0.05(-2.20%)
Apr 22, 2016
2.190
2.330
2.190
2.270
126,431
+0.08(+3.65%)
Apr 21, 2016
2.136
2.340
2.130
2.190
192,909
+0.04(+1.88%)
Apr 20, 2016
2.070
2.150
2.000
2.150
203,424
+0.05(+2.36%)
Apr 19, 2016
2.280
2.300
2.050
2.100
191,514
-0.22(-9.48%)
Apr 18, 2016
2.400
2.462
2.290
2.320
120,445
-0.09(-3.73%)
Apr 15, 2016
2.390
2.460
2.360
2.410
90,877
+0.00(+0.00%)
Apr 14, 2016
2.320
2.420
2.280
2.410
136,315
+0.07(+2.99%)
Apr 13, 2016
2.350
2.390
2.270
2.340
106,493
+0.01(+0.43%)
Apr 12, 2016
2.290
2.340
2.200
2.330
98,647
+0.05(+2.19%)
Apr 11, 2016
2.310
2.350
2.233
2.280
165,366
-0.07(-2.98%)
Apr 08, 2016
2.430
2.430
2.310
2.350
107,435
-0.03(-1.26%)
Apr 07, 2016
2.410
2.470
2.220
2.380
343,219
-0.01(-0.42%)
Apr 06, 2016
2.270
2.435
2.213
2.390
434,995
+0.11(+4.82%)
Apr 05, 2016
2.340
2.480
2.210
2.280
342,027
-0.09(-3.80%)
Apr 04, 2016
2.150
2.370
2.130
2.370
510,301
+0.22(+10.23%)
Apr 01, 2016
1.900
2.200
1.900
2.150
495,581
+0.25(+13.16%)
Mar 31, 2016
1.870
1.950
1.860
1.900
127,182
+0.00(+0.00%)
Mar 30, 2016
1.880
1.980
1.870
1.900
194,085
+0.02(+1.06%)
Mar 29, 2016
1.930
1.930
1.820
1.880
78,254
-0.04(-2.08%)
Mar 28, 2016
1.930
1.949
1.860
1.920
95,744
-0.01(-0.52%)
Mar 24, 2016
1.770
1.930
1.930
1.930
141,700
+0.17(+9.66%)
Mar 23, 2016
2.100
2.100
1.750
1.760
459,558
-0.12(-6.38%)
Mar 22, 2016
1.810
1.980
1.810
1.880
260,426
+0.06(+3.30%)
Mar 21, 2016
1.620
1.900
1.620
1.820
224,153
+0.19(+11.66%)
Mar 18, 2016
1.640
1.680
1.600
1.630
67,856
-0.01(-0.61%)
Mar 17, 2016
1.820
1.820
1.560
1.640
113,940
+0.02(+1.17%)
Mar 16, 2016
1.670
1.676
1.600
1.621
86,844
-0.06(-3.51%)
Mar 15, 2016
1.800
1.800
1.630
1.680
125,900
-0.12(-6.67%)
Mar 14, 2016
1.823
1.823
1.770
1.800
37,586
+0.03(+1.69%)
Mar 11, 2016
1.850
1.850
1.750
1.770
32,288
+0.00(+0.00%)
Mar 10, 2016
1.880
1.900
1.760
1.770
73,916
-0.12(-6.35%)
Mar 09, 2016
1.880
1.940
1.820
1.890
70,006
+0.02(+1.07%)
Mar 08, 2016
1.910
2.060
1.860
1.870
277,896
-0.05(-2.60%)
Mar 07, 2016
1.930
1.990
1.850
1.920
220,493
-0.03(-1.29%)
Mar 04, 2016
1.890
1.980
1.890
1.945
80,497
+0.01(+0.26%)
Mar 03, 2016
1.946
1.950
1.860
1.940
52,770
+0.04(+2.11%)
Mar 02, 2016
1.860
1.950
1.800
1.900
108,649
+0.04(+2.15%)
Mar 01, 2016
1.800
1.900
1.794
1.860
63,790
+0.08(+4.49%)
Feb 29, 2016
1.750
1.964
1.730
1.780
220,613
+0.04(+2.30%)
Feb 26, 2016
1.680
1.740
1.679
1.740
96,343
+0.08(+4.82%)
Feb 25, 2016
1.680
1.750
1.640
1.660
22,835
-0.01(-0.60%)
Feb 24, 2016
1.700
1.740
1.620
1.670
40,384
-0.08(-4.57%)
Feb 23, 2016
1.680
1.750
1.670
1.750
80,593
+0.07(+4.17%)
Feb 22, 2016
1.660
1.750
1.620
1.680
127,090
+0.04(+2.44%)
Feb 19, 2016
1.672
1.680
1.630
1.640
38,436
-0.04(-2.38%)
Feb 18, 2016
1.730
1.750
1.620
1.680
132,898
-0.02(-1.18%)
Feb 17, 2016
1.610
1.740
1.610
1.700
111,750
+0.11(+6.92%)
Feb 16, 2016
1.530
1.649
1.510
1.590
109,114
+0.07(+4.61%)
Feb 12, 2016
1.540
1.520
1.520
1.520
108,700
+0.01(+0.66%)
Feb 11, 2016
1.500
1.620
1.500
1.510
83,359
-0.05(-3.21%)
Feb 10, 2016
1.550
1.630
1.500
1.560
67,394
+0.03(+1.96%)
Feb 09, 2016
1.560
1.560
1.500
1.530
71,941
-0.04(-2.55%)
Feb 08, 2016
1.680
1.680
1.500
1.570
153,487
-0.13(-7.65%)
Feb 05, 2016
1.710
1.710
1.610
1.700
72,046
+0.00(+0.00%)
Feb 04, 2016
1.680
1.730
1.600
1.700
51,582
+0.00(+0.00%)
Feb 03, 2016
1.720
1.750
1.600
1.700
106,273
-0.03(-1.73%)
Feb 02, 2016
1.780
1.800
1.660
1.730
115,408
-0.09(-4.95%)
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.