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
Medicinova Inc
(NQ:
MNOV
)
1.360
+0.030 (+2.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 29, 2016
4.070
4.070
3.969
4.030
40,131
-0.02(-0.49%)
Jan 28, 2016
4.000
4.065
3.960
4.050
92,659
+0.07(+1.76%)
Jan 27, 2016
3.940
4.000
3.910
3.980
62,230
+0.06(+1.53%)
Jan 26, 2016
3.900
3.990
3.850
3.920
90,738
+0.06(+1.55%)
Jan 25, 2016
3.900
3.920
3.760
3.860
82,514
+0.23(+6.34%)
Jan 22, 2016
3.650
3.650
3.570
3.630
17,176
+0.04(+1.11%)
Jan 21, 2016
3.530
3.593
3.500
3.590
13,190
-0.05(-1.37%)
Jan 20, 2016
3.670
3.670
3.530
3.640
44,026
-0.04(-1.09%)
Jan 19, 2016
3.760
3.825
3.660
3.680
53,910
-0.04(-1.08%)
Jan 15, 2016
3.650
3.720
3.720
3.720
40,500
-0.06(-1.59%)
Jan 14, 2016
3.715
3.780
3.600
3.780
45,325
+0.02(+0.53%)
Jan 13, 2016
3.830
3.839
3.720
3.760
76,417
-0.09(-2.34%)
Jan 12, 2016
4.000
4.000
3.800
3.850
42,446
-0.08(-2.04%)
Jan 11, 2016
3.960
3.970
3.700
3.930
55,138
+0.03(+0.77%)
Jan 08, 2016
4.000
4.000
3.976
3.900
45,501
-0.01(-0.26%)
Jan 07, 2016
3.850
3.920
3.760
3.910
165,624
+0.13(+3.44%)
Jan 06, 2016
3.780
3.820
3.770
3.780
58,073
-0.02(-0.53%)
Jan 05, 2016
3.660
3.800
3.660
3.800
129,324
+0.18(+4.97%)
Jan 04, 2016
3.600
3.650
3.560
3.620
20,967
+0.07(+1.97%)
Dec 31, 2015
3.540
3.550
3.550
3.550
7,500
+0.03(+0.85%)
Dec 30, 2015
3.480
3.530
3.480
3.520
2,729
+0.01(+0.28%)
Dec 29, 2015
3.560
3.560
3.480
3.510
3,035
-0.04(-1.13%)
Dec 28, 2015
3.550
3.580
3.510
3.550
2,231
+0.07(+2.01%)
Dec 24, 2015
3.370
3.480
3.480
3.480
700
-0.03(-0.85%)
Dec 23, 2015
3.380
3.520
3.380
3.510
11,034
+0.04(+1.15%)
Dec 22, 2015
3.486
3.531
3.430
3.470
11,430
-0.06(-1.70%)
Dec 21, 2015
3.430
3.540
3.390
3.530
46,910
-0.03(-0.84%)
Dec 18, 2015
3.530
3.560
3.470
3.560
33,757
+0.01(+0.28%)
Dec 17, 2015
3.550
3.610
3.540
3.550
30,074
+0.03(+0.85%)
Dec 16, 2015
3.650
3.650
3.490
3.520
67,473
-0.01(-0.28%)
Dec 15, 2015
3.650
3.650
3.450
3.530
42,151
-0.01(-0.28%)
Dec 14, 2015
3.600
3.600
3.500
3.540
119,886
+0.06(+1.72%)
Dec 11, 2015
3.470
3.580
3.420
3.480
111,477
+0.06(+1.75%)
Dec 10, 2015
3.410
3.480
3.350
3.420
64,197
+0.12(+3.64%)
Dec 09, 2015
3.290
3.290
3.290
3.300
4,423
-0.06(-1.79%)
Dec 08, 2015
3.330
3.360
3.300
3.360
26,928
+0.04(+1.20%)
Dec 07, 2015
3.300
3.360
3.270
3.320
28,105
+0.06(+1.84%)
Dec 04, 2015
3.329
3.329
3.210
3.260
12,418
+0.03(+0.93%)
Dec 03, 2015
3.360
3.360
3.220
3.230
18,607
-0.13(-3.87%)
Dec 02, 2015
3.310
3.360
3.230
3.360
9,533
+0.03(+0.90%)
Dec 01, 2015
3.330
3.430
3.180
3.330
35,816
-0.17(-4.86%)
Nov 30, 2015
3.450
3.500
3.410
3.500
9,937
+0.02(+0.57%)
Nov 27, 2015
3.440
3.500
3.400
3.480
7,328
+0.03(+0.87%)
Nov 25, 2015
3.400
3.450
3.450
3.450
52,600
+0.06(+1.77%)
Nov 24, 2015
3.340
3.390
3.290
3.390
31,387
+0.10(+3.04%)
Nov 23, 2015
3.340
3.370
3.290
3.290
9,132
-0.05(-1.50%)
Nov 20, 2015
3.370
3.370
3.230
3.340
7,107
+0.07(+2.14%)
Nov 19, 2015
3.210
3.300
3.130
3.270
31,319
+0.08(+2.51%)
Nov 18, 2015
3.200
3.290
3.170
3.190
16,710
-0.03(-0.93%)
Nov 17, 2015
3.100
3.270
3.090
3.220
28,377
+0.09(+2.88%)
Nov 16, 2015
3.080
3.190
2.910
3.130
20,336
+0.03(+0.97%)
Nov 13, 2015
3.240
3.240
3.080
3.100
55,813
+0.10(+3.33%)
Nov 12, 2015
3.300
3.310
2.910
3.000
96,254
-0.34(-10.18%)
Nov 11, 2015
3.370
3.370
3.260
3.340
26,032
-0.06(-1.76%)
Nov 10, 2015
3.380
3.470
3.350
3.400
99,134
+0.13(+3.98%)
Nov 09, 2015
3.300
3.320
3.200
3.270
54,194
+0.13(+4.14%)
Nov 06, 2015
3.150
3.250
3.110
3.140
41,700
-0.03(-0.95%)
Nov 05, 2015
3.050
3.210
3.030
3.170
71,453
+0.17(+5.67%)
Nov 04, 2015
2.960
3.050
2.910
3.000
36,153
+0.05(+1.69%)
Nov 03, 2015
2.940
3.100
2.910
2.950
24,101
-0.01(-0.34%)
Nov 02, 2015
2.900
3.000
2.745
2.960
9,132
+0.03(+1.02%)
Oct 30, 2015
3.040
3.040
2.890
2.930
3,992
-0.05(-1.68%)
Oct 29, 2015
2.950
3.090
2.950
2.980
11,329
+0.02(+0.68%)
Oct 28, 2015
3.000
3.220
2.920
2.960
64,351
+0.12(+4.23%)
Oct 27, 2015
2.840
2.935
2.820
2.840
13,305
-0.04(-1.39%)
Oct 26, 2015
2.890
2.890
2.820
2.880
27,489
+0.01(+0.35%)
Oct 23, 2015
2.860
2.920
2.860
2.870
2,836
+0.03(+1.06%)
Oct 22, 2015
2.830
2.988
2.750
2.840
79,784
+0.01(+0.35%)
Oct 21, 2015
2.780
2.958
2.622
2.830
124,359
+0.04(+1.43%)
Oct 20, 2015
2.810
2.910
2.760
2.790
17,493
-0.05(-1.76%)
Oct 19, 2015
2.780
3.000
2.780
2.840
10,106
-0.01(-0.35%)
Oct 16, 2015
2.850
2.900
2.850
2.850
5,457
-0.02(-0.70%)
Oct 15, 2015
2.790
2.870
2.710
2.870
20,526
+0.08(+2.87%)
Oct 14, 2015
2.850
2.850
2.780
2.790
3,935
+0.00(+0.00%)
Oct 13, 2015
2.835
2.835
2.780
2.790
9,691
-0.05(-1.76%)
Oct 12, 2015
2.810
2.840
2.620
2.840
25,622
+0.02(+0.71%)
Oct 09, 2015
2.889
2.899
2.780
2.820
19,952
-0.03(-1.05%)
Oct 08, 2015
2.820
2.870
2.780
2.850
48,587
+0.02(+0.71%)
Oct 07, 2015
2.830
2.890
2.700
2.830
56,814
-0.01(-0.35%)
Oct 06, 2015
2.870
2.870
2.760
2.840
61,390
+0.00(+0.00%)
Oct 05, 2015
2.910
2.950
2.820
2.840
28,775
-0.01(-0.35%)
Oct 02, 2015
2.790
2.880
2.700
2.850
73,907
+0.01(+0.35%)
Oct 01, 2015
2.810
2.860
2.630
2.840
23,040
+0.03(+1.07%)
Sep 30, 2015
2.820
2.920
2.760
2.810
24,745
+0.02(+0.72%)
Sep 29, 2015
2.850
2.900
2.620
2.790
123,652
-0.06(-2.11%)
Sep 28, 2015
3.000
3.018
2.830
2.850
62,560
-0.23(-7.47%)
Sep 25, 2015
3.070
3.130
2.901
3.080
56,404
+0.03(+0.98%)
Sep 24, 2015
3.130
3.150
3.000
3.050
35,023
-0.06(-1.93%)
Sep 23, 2015
3.100
3.210
3.050
3.110
9,588
+0.03(+0.97%)
Sep 22, 2015
3.260
3.260
3.080
3.080
17,192
-0.20(-6.10%)
Sep 21, 2015
3.350
3.350
3.150
3.280
47,774
-0.07(-2.09%)
Sep 18, 2015
3.358
3.358
3.143
3.350
71,670
+0.06(+1.82%)
Sep 17, 2015
3.050
3.290
3.010
3.290
57,370
+0.17(+5.45%)
Sep 16, 2015
3.160
3.180
3.062
3.120
22,964
-0.02(-0.64%)
Sep 15, 2015
3.060
3.140
3.020
3.140
40,931
+0.11(+3.63%)
Sep 14, 2015
3.140
3.160
3.030
3.030
32,383
-0.13(-4.11%)
Sep 11, 2015
3.150
3.160
3.000
3.160
83,968
-0.04(-1.25%)
Sep 10, 2015
3.500
3.500
3.130
3.200
1,175,746
+0.12(+3.90%)
Sep 09, 2015
3.170
3.270
3.080
3.080
22,499
-0.07(-2.22%)
Sep 08, 2015
3.140
3.270
3.022
3.150
21,609
+0.00(+0.00%)
Sep 04, 2015
3.180
3.150
3.150
3.150
29,900
-0.01(-0.32%)
Sep 03, 2015
3.240
3.340
3.150
3.160
72,285
+0.02(+0.64%)
Sep 02, 2015
3.100
3.200
3.010
3.140
59,150
+0.09(+2.95%)
Sep 01, 2015
3.030
3.080
2.920
3.050
56,544
+0.10(+3.39%)
Aug 31, 2015
2.940
3.040
2.900
2.950
26,732
+0.01(+0.34%)
Aug 28, 2015
2.910
3.100
2.880
2.940
94,053
-0.03(-1.01%)
Aug 27, 2015
2.920
2.990
2.838
2.970
66,404
+0.12(+4.21%)
Aug 26, 2015
3.030
3.030
2.810
2.850
112,640
-0.09(-3.06%)
Aug 25, 2015
3.000
3.100
2.940
2.940
132,454
-0.03(-1.01%)
Aug 24, 2015
2.820
3.080
2.820
2.970
134,532
-0.14(-4.50%)
Aug 21, 2015
3.110
3.160
3.040
3.110
121,595
-0.03(-0.96%)
Aug 20, 2015
3.400
3.440
3.100
3.140
123,470
-0.24(-7.10%)
Aug 19, 2015
3.500
3.500
3.320
3.380
631,124
-0.14(-3.98%)
Aug 18, 2015
3.530
3.590
3.510
3.520
70,807
-0.09(-2.49%)
Aug 17, 2015
3.560
3.640
3.520
3.610
16,997
+0.00(+0.00%)
Aug 14, 2015
3.600
3.640
3.563
3.610
12,695
+0.01(+0.28%)
Aug 13, 2015
3.580
3.620
3.550
3.600
42,552
+0.01(+0.28%)
Aug 12, 2015
3.530
3.640
3.510
3.590
28,946
+0.02(+0.56%)
Aug 11, 2015
3.610
3.690
3.520
3.570
43,750
-0.03(-0.83%)
Aug 10, 2015
3.670
3.670
3.540
3.600
43,595
-0.07(-1.91%)
Aug 07, 2015
3.560
3.670
3.530
3.670
62,308
+0.07(+1.94%)
Aug 06, 2015
3.700
3.750
3.550
3.600
83,021
-0.11(-3.10%)
Aug 05, 2015
3.700
3.750
3.530
3.715
111,997
+0.08(+2.34%)
Aug 04, 2015
3.730
3.730
3.550
3.630
95,446
-0.10(-2.68%)
Aug 03, 2015
3.820
3.820
3.600
3.730
55,440
-0.02(-0.53%)
Jul 31, 2015
3.750
3.807
3.690
3.750
46,216
+0.06(+1.63%)
Jul 30, 2015
3.720
3.890
3.600
3.690
208,413
-0.18(-4.65%)
Jul 29, 2015
3.640
3.880
3.540
3.870
172,182
+0.22(+6.03%)
Jul 28, 2015
3.740
3.940
3.530
3.650
448,694
-0.16(-4.20%)
Jul 27, 2015
4.580
5.350
3.750
3.810
7,840,394
+0.30(+8.55%)
Jul 24, 2015
3.800
3.800
3.510
3.510
12,390
-0.19(-5.14%)
Jul 23, 2015
3.680
3.909
3.670
3.700
10,719
+0.02(+0.54%)
Jul 22, 2015
3.550
3.710
3.550
3.680
7,944
+0.13(+3.66%)
Jul 21, 2015
3.610
3.710
3.540
3.550
13,843
+0.01(+0.28%)
Jul 20, 2015
3.737
3.739
3.540
3.540
15,712
-0.20(-5.35%)
Jul 17, 2015
3.680
3.750
3.670
3.740
4,116
+0.05(+1.36%)
Jul 16, 2015
3.710
3.750
3.660
3.690
7,937
-0.01(-0.27%)
Jul 15, 2015
3.730
3.790
3.680
3.700
12,329
-0.03(-0.80%)
Jul 14, 2015
3.640
3.800
3.600
3.730
43,124
-0.11(-2.86%)
Jul 13, 2015
3.708
3.889
3.700
3.840
22,905
+0.16(+4.35%)
Jul 10, 2015
3.530
3.790
3.530
3.680
52,207
-0.28(-7.07%)
Jul 09, 2015
3.810
3.960
3.500
3.960
19,944
+0.19(+5.04%)
Jul 08, 2015
3.900
3.950
3.710
3.770
70,740
-0.26(-6.45%)
Jul 07, 2015
4.000
4.140
3.940
4.030
12,943
+0.09(+2.28%)
Jul 06, 2015
4.000
4.099
3.940
3.940
5,767
-0.08(-1.99%)
Jul 02, 2015
4.110
4.020
4.020
4.020
6,600
+0.09(+2.29%)
Jul 01, 2015
4.130
4.140
3.920
3.930
4,273
-0.02(-0.51%)
Jun 30, 2015
3.950
4.020
3.890
3.950
5,191
-0.02(-0.50%)
Jun 29, 2015
4.180
4.180
3.860
3.970
31,987
-0.26(-6.15%)
Jun 26, 2015
4.183
4.270
4.050
4.230
26,907
+0.05(+1.20%)
Jun 25, 2015
4.187
4.187
4.100
4.180
21,453
-0.03(-0.71%)
Jun 24, 2015
4.120
4.300
4.120
4.210
70,318
+0.09(+2.18%)
Jun 23, 2015
4.130
4.130
4.070
4.120
9,848
+0.04(+0.98%)
Jun 22, 2015
3.960
4.150
3.901
4.080
30,211
+0.22(+5.70%)
Jun 19, 2015
4.000
4.080
3.860
3.860
37,350
-0.14(-3.50%)
Jun 18, 2015
4.030
4.040
3.960
4.000
30,193
-0.03(-0.74%)
Jun 17, 2015
3.980
4.089
3.869
4.030
23,955
+0.01(+0.25%)
Jun 16, 2015
3.810
4.040
3.810
4.020
36,976
-0.02(-0.50%)
Jun 15, 2015
4.110
4.180
3.940
4.040
24,207
-0.01(-0.25%)
Jun 12, 2015
4.030
4.170
4.010
4.050
25,604
-0.09(-2.17%)
Jun 11, 2015
4.240
4.270
4.020
4.140
19,194
-0.02(-0.48%)
Jun 10, 2015
4.070
4.400
3.970
4.160
251,664
+0.09(+2.21%)
Jun 09, 2015
4.150
4.205
4.150
4.070
18,738
-0.11(-2.63%)
Jun 08, 2015
4.090
4.240
4.070
4.180
41,188
+0.05(+1.21%)
Jun 05, 2015
4.130
4.151
4.031
4.130
22,421
+0.01(+0.24%)
Jun 04, 2015
4.220
4.220
4.080
4.120
26,634
-0.09(-2.14%)
Jun 03, 2015
4.300
4.390
4.070
4.210
202,747
+0.08(+1.94%)
Jun 02, 2015
3.950
4.270
3.950
4.130
104,181
+0.18(+4.56%)
Jun 01, 2015
3.950
4.030
3.950
3.950
12,948
+0.00(+0.00%)
May 29, 2015
3.950
3.990
3.890
3.950
34,711
+0.00(+0.00%)
May 28, 2015
3.900
3.995
3.860
3.950
23,277
+0.00(+0.00%)
May 27, 2015
3.990
4.000
3.870
3.950
18,350
-0.05(-1.25%)
May 26, 2015
4.010
4.010
3.900
4.000
21,103
-0.05(-1.23%)
May 22, 2015
4.000
4.050
4.050
4.050
14,600
+0.05(+1.25%)
May 21, 2015
4.047
4.300
3.810
4.000
126,349
-0.02(-0.50%)
May 20, 2015
4.010
4.120
4.010
4.020
16,598
-0.03(-0.74%)
May 19, 2015
4.040
4.160
4.023
4.050
35,092
+0.02(+0.50%)
May 18, 2015
3.942
4.030
3.920
4.030
25,642
+0.05(+1.26%)
May 15, 2015
4.060
4.060
3.970
3.980
9,567
-0.01(-0.25%)
May 14, 2015
3.870
4.040
3.855
3.990
36,487
+0.09(+2.31%)
May 13, 2015
3.940
3.940
3.811
3.900
23,510
-0.03(-0.76%)
May 12, 2015
3.880
3.990
3.760
3.930
34,291
-0.11(-2.72%)
May 11, 2015
4.050
4.055
3.880
4.040
21,786
+0.04(+1.00%)
May 08, 2015
4.170
4.170
3.930
4.000
35,197
-0.04(-0.99%)
May 07, 2015
4.340
4.340
3.760
4.040
130,487
-0.07(-1.70%)
May 06, 2015
3.970
4.280
3.870
4.110
146,627
+0.11(+2.75%)
May 05, 2015
3.940
4.000
3.830
4.000
59,998
+0.06(+1.52%)
May 04, 2015
3.770
3.940
3.750
3.940
40,265
+0.12(+3.14%)
May 01, 2015
3.800
3.910
3.740
3.820
28,132
-0.06(-1.55%)
Apr 30, 2015
3.741
3.880
3.720
3.880
28,981
+0.14(+3.74%)
Apr 29, 2015
3.800
3.920
3.700
3.740
39,777
-0.10(-2.60%)
Apr 28, 2015
3.890
3.900
3.700
3.840
44,501
+0.08(+2.13%)
Apr 27, 2015
4.060
4.060
3.760
3.760
69,175
-0.33(-8.07%)
Apr 24, 2015
4.220
4.220
3.760
4.090
104,884
+0.11(+2.76%)
Apr 23, 2015
3.830
4.000
3.830
3.980
64,538
+0.02(+0.51%)
Apr 22, 2015
4.040
4.240
3.810
3.960
184,846
-0.12(-2.94%)
Apr 21, 2015
4.040
4.550
4.010
4.080
657,866
+0.00(+0.00%)
Apr 20, 2015
4.250
4.399
4.061
4.080
276,676
-0.37(-8.31%)
Apr 17, 2015
4.900
4.900
4.310
4.450
762,530
-0.51(-10.28%)
Apr 16, 2015
5.250
5.900
4.800
4.960
7,432,332
+1.45(+41.31%)
Apr 15, 2015
3.490
3.580
3.490
3.510
6,598
+0.04(+1.15%)
Apr 14, 2015
3.410
3.470
3.410
3.470
9,360
+0.09(+2.66%)
Apr 13, 2015
3.470
3.470
3.370
3.380
3,154
-0.09(-2.59%)
Apr 10, 2015
3.410
3.470
3.400
3.470
1,068
+0.08(+2.36%)
Apr 09, 2015
3.400
3.420
3.360
3.390
1,146
-0.08(-2.42%)
Apr 08, 2015
3.531
3.531
3.380
3.474
3,300
+0.14(+4.32%)
Apr 07, 2015
3.380
3.530
3.330
3.330
4,966
-0.07(-2.06%)
Apr 06, 2015
3.357
3.660
3.357
3.400
5,130
-0.05(-1.45%)
Apr 02, 2015
3.400
3.450
3.450
3.450
9,300
-0.10(-2.82%)
Apr 01, 2015
3.510
3.580
3.510
3.550
2,435
+0.05(+1.43%)
Mar 31, 2015
3.430
3.520
3.430
3.500
2,209
-0.09(-2.51%)
Mar 30, 2015
3.540
3.699
3.530
3.590
17,623
+0.04(+1.13%)
Mar 27, 2015
3.400
3.600
3.400
3.550
24,978
+0.23(+6.93%)
Mar 26, 2015
3.280
3.350
3.220
3.320
15,609
+0.04(+1.22%)
Mar 25, 2015
3.370
3.370
3.250
3.280
22,631
-0.13(-3.81%)
Mar 23, 2015
3.460
3.410
3.410
3.410
6
-0.12(-3.40%)
Mar 20, 2015
3.540
3.690
3.500
3.530
26,254
-0.02(-0.56%)
Mar 19, 2015
3.420
3.570
3.400
3.550
24,213
+0.13(+3.80%)
Mar 18, 2015
3.320
3.470
3.320
3.420
11,914
+0.15(+4.59%)
Mar 17, 2015
3.360
3.360
3.193
3.270
7,060
+0.02(+0.62%)
Mar 16, 2015
3.255
3.300
3.240
3.250
6,169
-0.11(-3.27%)
Mar 13, 2015
3.840
3.840
3.310
3.360
13,564
-0.01(-0.30%)
Mar 12, 2015
3.270
3.390
3.161
3.370
20,193
+0.07(+2.12%)
Mar 11, 2015
3.370
3.490
3.300
3.300
16,966
-0.07(-2.08%)
Mar 10, 2015
3.450
3.450
3.300
3.370
23,776
+0.01(+0.30%)
Mar 09, 2015
3.520
3.540
3.360
3.360
12,350
-0.13(-3.72%)
Mar 06, 2015
3.590
3.590
3.370
3.490
27,269
-0.10(-2.79%)
Mar 05, 2015
3.610
3.620
3.550
3.590
34,400
+0.01(+0.28%)
Mar 04, 2015
3.600
3.624
3.580
3.580
6,030
-0.05(-1.38%)
Mar 03, 2015
3.540
3.740
3.510
3.630
42,575
+0.09(+2.54%)
Mar 02, 2015
3.590
3.590
3.440
3.540
7,448
+0.00(+0.00%)
Feb 27, 2015
3.560
3.560
3.381
3.540
10,783
-0.06(-1.66%)
Feb 26, 2015
3.570
3.650
3.500
3.600
42,503
+0.07(+1.98%)
Feb 25, 2015
3.420
3.550
3.330
3.530
21,603
-0.02(-0.56%)
Feb 24, 2015
3.400
3.550
3.350
3.550
19,899
+0.13(+3.80%)
Feb 23, 2015
3.420
3.460
3.410
3.420
24,768
-0.09(-2.56%)
Feb 20, 2015
3.580
3.665
3.500
3.510
25,917
-0.15(-4.10%)
Feb 19, 2015
3.634
3.780
3.630
3.660
16,504
-0.05(-1.35%)
Feb 18, 2015
3.620
3.810
3.570
3.710
54,976
-0.04(-1.07%)
Feb 17, 2015
4.250
4.250
3.710
3.750
35,844
+0.13(+3.59%)
Feb 13, 2015
3.950
3.620
3.620
3.620
153,400
-0.56(-13.40%)
Feb 12, 2015
4.180
4.200
4.140
4.180
5,500
+0.00(+0.00%)
Feb 11, 2015
4.220
4.220
4.130
4.180
29,565
-0.02(-0.48%)
Feb 10, 2015
4.250
4.250
4.122
4.200
28,810
+0.20(+5.00%)
Feb 09, 2015
4.250
4.250
3.870
4.000
77,855
-0.22(-5.21%)
Feb 06, 2015
3.950
4.250
3.940
4.220
140,199
+0.33(+8.48%)
Feb 05, 2015
3.950
3.950
3.810
3.890
51,709
+0.04(+0.91%)
Feb 04, 2015
4.000
4.000
3.840
3.855
39,557
+0.02(+0.39%)
Feb 03, 2015
3.930
3.930
3.810
3.840
26,245
-0.06(-1.54%)
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.