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 31, 2017
5.530
5.600
5.490
5.560
46,680
+0.03(+0.54%)
Jan 30, 2017
5.860
5.860
5.520
5.530
60,494
-0.36(-6.11%)
Jan 27, 2017
6.020
6.020
5.860
5.890
44,505
-0.13(-2.16%)
Jan 26, 2017
6.070
6.100
6.020
6.020
24,243
-0.02(-0.33%)
Jan 25, 2017
6.000
6.050
5.930
6.040
21,477
+0.10(+1.68%)
Jan 24, 2017
5.950
6.020
5.850
5.940
32,712
+0.05(+0.85%)
Jan 23, 2017
5.830
5.920
5.790
5.890
75,723
+0.02(+0.34%)
Jan 20, 2017
5.950
6.000
5.870
5.870
25,546
-0.12(-2.00%)
Jan 19, 2017
6.110
6.110
5.940
5.990
44,438
-0.11(-1.80%)
Jan 18, 2017
6.180
6.200
6.040
6.100
23,135
-0.02(-0.33%)
Jan 17, 2017
6.180
6.180
6.060
6.120
75,752
-0.10(-1.61%)
Jan 13, 2017
6.220
6.220
6.220
0
+0.03(+0.48%)
Jan 12, 2017
6.060
6.300
6.060
6.190
61,705
+0.11(+1.81%)
Jan 11, 2017
6.010
6.120
5.960
6.080
47,349
+0.12(+2.01%)
Jan 10, 2017
6.040
6.230
5.920
5.960
77,892
-0.07(-1.16%)
Jan 09, 2017
6.110
6.110
6.000
6.030
30,574
-0.07(-1.15%)
Jan 06, 2017
6.130
6.220
6.075
6.100
29,872
+0.00(+0.00%)
Jan 05, 2017
6.250
6.289
6.090
6.100
41,719
-0.17(-2.71%)
Jan 04, 2017
6.140
6.320
6.100
6.270
57,096
+0.14(+2.28%)
Jan 03, 2017
6.010
6.150
6.010
6.130
68,369
+0.10(+1.66%)
Dec 30, 2016
6.030
6.030
6.030
0
-0.07(-1.15%)
Dec 29, 2016
6.130
6.280
6.060
6.100
50,700
-0.18(-2.87%)
Dec 28, 2016
6.490
6.500
6.250
6.280
99,396
-0.30(-4.56%)
Dec 27, 2016
6.890
6.890
6.440
6.580
81,620
-0.29(-4.22%)
Dec 23, 2016
6.870
6.870
6.870
0
+0.12(+1.78%)
Dec 22, 2016
6.850
6.880
6.610
6.750
105,465
-0.15(-2.17%)
Dec 21, 2016
6.970
7.116
6.850
6.900
52,741
+0.02(+0.29%)
Dec 20, 2016
7.240
7.240
6.790
6.880
138,365
-0.48(-6.52%)
Dec 19, 2016
7.170
7.550
7.170
7.360
152,195
+0.16(+2.22%)
Dec 16, 2016
6.950
7.330
6.910
7.200
1,215,617
+0.23(+3.30%)
Dec 15, 2016
6.900
7.040
6.860
6.970
182,603
+0.03(+0.43%)
Dec 14, 2016
7.020
7.090
6.900
6.940
115,940
-0.13(-1.84%)
Dec 13, 2016
7.010
7.130
6.960
7.070
103,523
-0.03(-0.42%)
Dec 12, 2016
7.360
7.360
7.010
7.100
153,571
-0.07(-0.98%)
Dec 09, 2016
7.500
7.500
7.110
7.170
102,895
-0.28(-3.76%)
Dec 08, 2016
7.550
7.550
7.290
7.450
84,913
-0.13(-1.72%)
Dec 07, 2016
7.540
7.610
7.390
7.580
51,667
-0.03(-0.39%)
Dec 06, 2016
7.240
7.690
7.240
7.610
92,439
+0.40(+5.55%)
Dec 05, 2016
7.040
7.230
6.990
7.210
75,845
+0.20(+2.85%)
Dec 02, 2016
7.030
7.160
6.960
7.010
31,800
-0.03(-0.43%)
Dec 01, 2016
7.050
7.100
6.690
7.040
66,322
-0.03(-0.42%)
Nov 30, 2016
7.150
7.230
7.000
7.070
56,087
+0.02(+0.28%)
Nov 29, 2016
7.000
7.090
7.000
7.050
23,623
+0.06(+0.86%)
Nov 28, 2016
7.050
7.080
6.980
6.990
34,550
-0.14(-1.96%)
Nov 25, 2016
7.300
7.300
7.050
7.130
29,815
-0.23(-3.13%)
Nov 23, 2016
7.360
7.360
7.360
0
-0.05(-0.67%)
Nov 22, 2016
7.350
7.420
7.275
7.410
37,435
+0.04(+0.54%)
Nov 21, 2016
7.290
7.410
7.220
7.370
46,589
+0.00(+0.00%)
Nov 18, 2016
7.500
7.500
7.270
7.370
60,856
-0.29(-3.79%)
Nov 17, 2016
7.710
7.710
7.600
7.660
55,454
+0.04(+0.52%)
Nov 16, 2016
7.610
7.700
7.530
7.620
75,032
+0.01(+0.13%)
Nov 15, 2016
7.770
7.770
7.430
7.610
106,050
-0.16(-2.06%)
Nov 14, 2016
7.430
7.775
7.420
7.770
120,799
+0.49(+6.73%)
Nov 11, 2016
7.250
7.350
7.150
7.280
193,278
+0.03(+0.41%)
Nov 10, 2016
7.450
7.450
6.910
7.250
178,321
+0.13(+1.83%)
Nov 09, 2016
6.770
7.190
6.530
7.120
104,369
+0.32(+4.71%)
Nov 08, 2016
6.620
6.820
6.600
6.800
39,157
+0.17(+2.56%)
Nov 07, 2016
6.640
6.660
6.457
6.630
35,369
+0.20(+3.11%)
Nov 04, 2016
6.550
6.550
6.420
6.430
58,123
-0.10(-1.53%)
Nov 03, 2016
6.610
6.800
6.440
6.530
56,379
-0.06(-0.91%)
Nov 02, 2016
6.880
6.880
6.560
6.590
64,562
-0.28(-4.08%)
Nov 01, 2016
7.045
7.045
6.790
6.870
65,844
+0.08(+1.18%)
Oct 31, 2016
7.060
7.060
6.720
6.790
69,062
-0.28(-3.96%)
Oct 28, 2016
7.140
7.140
6.970
7.070
20,650
-0.02(-0.28%)
Oct 27, 2016
7.100
7.200
7.090
7.090
27,298
+0.02(+0.28%)
Oct 26, 2016
6.880
7.130
6.851
7.070
23,256
-0.16(-2.21%)
Oct 25, 2016
7.060
7.260
7.060
7.230
22,092
+0.16(+2.26%)
Oct 24, 2016
7.140
7.140
7.040
7.070
37,083
+0.01(+0.14%)
Oct 21, 2016
6.910
7.100
6.910
7.060
18,750
+0.09(+1.29%)
Oct 20, 2016
6.870
7.040
6.780
6.970
52,895
+0.11(+1.60%)
Oct 19, 2016
6.760
6.870
6.760
6.860
43,423
+0.09(+1.33%)
Oct 18, 2016
6.910
6.910
6.740
6.770
29,300
-0.13(-1.88%)
Oct 17, 2016
6.700
6.910
6.630
6.900
75,518
+0.19(+2.83%)
Oct 14, 2016
6.860
6.950
6.690
6.710
42,034
-0.17(-2.47%)
Oct 13, 2016
7.110
7.110
6.860
6.880
32,831
-0.26(-3.64%)
Oct 12, 2016
7.150
7.470
7.110
7.140
33,540
+0.04(+0.56%)
Oct 11, 2016
7.020
7.130
6.959
7.100
55,282
-0.05(-0.70%)
Oct 10, 2016
6.990
7.180
6.990
7.150
66,549
+0.11(+1.56%)
Oct 07, 2016
7.050
7.200
6.970
7.040
70,669
-0.01(-0.14%)
Oct 06, 2016
7.020
7.060
6.850
7.050
83,167
-0.12(-1.67%)
Oct 05, 2016
7.190
7.200
6.920
7.170
70,518
-0.07(-0.97%)
Oct 04, 2016
7.400
7.400
7.200
7.240
53,943
-0.18(-2.43%)
Oct 03, 2016
7.430
7.540
7.340
7.420
23,074
-0.07(-0.93%)
Sep 30, 2016
7.470
7.570
7.370
7.490
111,196
+0.06(+0.81%)
Sep 29, 2016
7.600
7.600
7.170
7.430
59,199
-0.18(-2.37%)
Sep 28, 2016
7.560
7.640
7.540
7.610
30,589
+0.05(+0.66%)
Sep 27, 2016
7.485
7.650
7.485
7.560
30,917
+0.09(+1.20%)
Sep 26, 2016
7.080
7.490
7.080
7.470
42,881
+0.37(+5.21%)
Sep 23, 2016
7.020
7.150
7.020
7.100
42,918
+0.03(+0.42%)
Sep 22, 2016
6.800
7.160
6.800
7.070
76,593
+0.29(+4.28%)
Sep 21, 2016
6.740
6.790
6.610
6.780
28,282
+0.08(+1.19%)
Sep 20, 2016
7.000
7.000
6.380
6.700
122,442
+0.11(+1.67%)
Sep 19, 2016
6.670
6.720
6.520
6.590
41,212
-0.07(-1.05%)
Sep 16, 2016
6.740
6.740
6.480
6.660
94,509
+0.00(+0.00%)
Sep 15, 2016
6.750
6.750
6.600
6.660
48,835
-0.03(-0.45%)
Sep 14, 2016
6.790
6.790
6.481
6.690
35,994
-0.05(-0.74%)
Sep 13, 2016
6.840
6.880
6.654
6.740
35,482
-0.09(-1.32%)
Sep 12, 2016
6.570
6.840
6.560
6.830
57,512
+0.38(+5.89%)
Sep 09, 2016
6.580
6.730
6.420
6.450
53,110
-0.09(-1.38%)
Sep 08, 2016
6.410
6.550
6.380
6.540
31,256
+0.15(+2.35%)
Sep 07, 2016
6.130
6.450
6.130
6.390
44,795
+0.23(+3.73%)
Sep 06, 2016
6.030
6.230
6.030
6.160
20,500
+0.18(+3.01%)
Sep 02, 2016
6.000
5.980
5.980
5.980
37,600
+0.07(+1.18%)
Sep 01, 2016
5.840
5.970
5.650
5.910
60,312
+0.02(+0.34%)
Aug 31, 2016
6.050
6.050
5.880
5.890
62,695
-0.19(-3.13%)
Aug 30, 2016
6.140
6.190
6.070
6.080
22,192
+0.00(+0.00%)
Aug 29, 2016
6.030
6.080
5.880
6.080
34,012
-0.09(-1.46%)
Aug 26, 2016
6.360
6.360
6.080
6.170
43,888
-0.25(-3.89%)
Aug 25, 2016
6.230
6.460
6.130
6.420
25,471
+0.02(+0.31%)
Aug 24, 2016
6.500
6.500
6.350
6.400
41,269
-0.15(-2.29%)
Aug 23, 2016
6.490
6.680
6.490
6.550
51,067
+0.08(+1.24%)
Aug 22, 2016
6.770
6.770
6.450
6.470
59,526
-0.36(-5.27%)
Aug 19, 2016
6.790
6.900
6.660
6.830
49,139
+0.05(+0.74%)
Aug 18, 2016
6.750
6.940
6.720
6.780
35,143
-0.09(-1.31%)
Aug 17, 2016
7.120
7.120
6.810
6.870
41,264
-0.20(-2.83%)
Aug 16, 2016
7.070
7.170
7.070
7.070
64,091
+0.00(+0.00%)
Aug 15, 2016
6.900
7.100
6.860
7.070
77,462
+0.21(+3.06%)
Aug 12, 2016
6.740
6.920
6.740
6.860
45,848
+0.14(+2.08%)
Aug 11, 2016
6.560
6.730
6.450
6.720
33,284
+0.15(+2.28%)
Aug 10, 2016
6.740
6.845
6.520
6.570
32,266
-0.15(-2.23%)
Aug 09, 2016
6.610
6.740
6.545
6.720
36,128
+0.16(+2.44%)
Aug 08, 2016
6.680
6.690
6.520
6.560
45,978
-0.12(-1.80%)
Aug 05, 2016
6.530
6.720
6.530
6.680
47,680
+0.12(+1.83%)
Aug 04, 2016
6.470
6.690
6.470
6.560
37,999
+0.06(+0.92%)
Aug 03, 2016
6.360
6.500
6.360
6.500
29,104
+0.10(+1.56%)
Aug 02, 2016
6.270
6.462
6.270
6.400
53,539
+0.13(+2.07%)
Aug 01, 2016
6.200
6.470
6.200
6.270
41,566
+0.07(+1.13%)
Jul 29, 2016
6.030
6.360
5.970
6.200
137,398
+0.13(+2.14%)
Jul 28, 2016
6.110
6.110
5.920
6.070
48,118
-0.02(-0.33%)
Jul 27, 2016
6.160
6.160
6.010
6.090
88,555
-0.16(-2.56%)
Jul 26, 2016
6.460
6.460
6.170
6.250
44,306
-0.20(-3.10%)
Jul 25, 2016
6.430
6.610
6.330
6.450
54,017
-0.03(-0.46%)
Jul 22, 2016
6.660
6.660
6.430
6.480
32,202
-0.20(-2.99%)
Jul 21, 2016
6.580
6.690
6.510
6.680
65,894
+0.05(+0.75%)
Jul 20, 2016
6.680
6.680
6.500
6.630
75,441
-0.05(-0.75%)
Jul 19, 2016
6.850
6.850
6.520
6.680
51,393
-0.19(-2.77%)
Jul 18, 2016
6.850
6.900
6.700
6.870
38,068
+0.02(+0.29%)
Jul 15, 2016
6.850
6.850
6.590
6.850
60,374
+0.08(+1.18%)
Jul 14, 2016
7.050
7.050
6.710
6.770
48,171
-0.26(-3.70%)
Jul 13, 2016
7.100
7.200
6.960
7.030
86,781
-0.18(-2.50%)
Jul 12, 2016
7.370
7.370
7.140
7.210
58,415
-0.06(-0.83%)
Jul 11, 2016
7.190
7.340
7.111
7.270
67,065
+0.04(+0.55%)
Jul 08, 2016
7.440
7.410
7.410
7.230
98,012
-0.18(-2.43%)
Jul 07, 2016
7.700
7.700
7.200
7.410
152,125
-0.50(-6.32%)
Jul 05, 2016
7.870
8.000
7.800
7.910
122,954
-0.05(-0.63%)
Jul 01, 2016
7.700
7.960
7.960
7.960
149,200
+0.41(+5.43%)
Jun 30, 2016
7.300
7.680
7.160
7.550
180,145
+0.21(+2.86%)
Jun 29, 2016
7.290
7.360
7.055
7.340
82,396
+0.05(+0.69%)
Jun 28, 2016
7.030
7.320
6.910
7.290
160,533
+0.33(+4.74%)
Jun 27, 2016
7.060
7.330
6.770
6.960
249,531
-0.04(-0.57%)
Jun 24, 2016
6.900
7.500
6.480
7.000
3,605,176
-0.11(-1.55%)
Jun 23, 2016
6.970
7.120
6.900
7.110
261,921
+0.21(+3.04%)
Jun 22, 2016
6.620
6.960
6.620
6.900
208,089
+0.25(+3.76%)
Jun 21, 2016
6.830
7.030
6.510
6.650
185,437
-0.08(-1.19%)
Jun 20, 2016
6.850
6.940
6.700
6.730
270,900
+0.40(+6.32%)
Jun 17, 2016
6.330
6.580
6.320
6.330
175,955
-0.05(-0.78%)
Jun 16, 2016
6.570
6.570
6.300
6.380
129,233
-0.25(-3.77%)
Jun 15, 2016
6.410
6.690
6.410
6.630
105,420
+0.25(+3.92%)
Jun 14, 2016
6.800
6.800
6.260
6.380
158,283
-0.52(-7.54%)
Jun 13, 2016
7.010
7.280
6.810
6.900
226,339
+0.34(+5.18%)
Jun 10, 2016
6.650
6.760
6.500
6.560
77,645
-0.08(-1.20%)
Jun 09, 2016
6.940
6.940
6.590
6.640
128,464
-0.24(-3.49%)
Jun 08, 2016
7.090
7.090
6.850
6.880
63,100
-0.21(-2.96%)
Jun 07, 2016
7.130
7.250
7.050
7.090
274,400
+0.12(+1.72%)
Jun 06, 2016
6.830
7.120
6.830
6.970
98,936
+0.10(+1.46%)
Jun 03, 2016
6.860
6.940
6.720
6.870
63,500
+0.04(+0.59%)
Jun 02, 2016
6.670
6.940
6.670
6.830
62,124
+0.15(+2.25%)
Jun 01, 2016
6.540
6.690
6.380
6.680
26,715
+0.17(+2.61%)
May 31, 2016
6.650
6.650
6.380
6.510
130,060
-0.23(-3.41%)
May 27, 2016
6.730
6.740
6.740
6.740
63,800
-0.02(-0.30%)
May 26, 2016
6.750
6.840
6.520
6.760
69,173
+0.04(+0.60%)
May 25, 2016
6.760
6.760
6.650
6.720
71,913
+0.01(+0.15%)
May 24, 2016
6.580
6.780
6.580
6.710
40,447
+0.11(+1.67%)
May 23, 2016
6.600
6.730
6.510
6.600
133,494
+0.32(+5.10%)
May 20, 2016
6.120
6.640
6.120
6.280
255,957
+0.38(+6.44%)
May 19, 2016
5.760
5.940
5.760
5.900
73,981
+0.15(+2.61%)
May 18, 2016
6.000
6.000
5.660
5.750
231,359
-0.45(-7.26%)
May 17, 2016
6.250
6.300
6.080
6.200
116,162
-0.02(-0.32%)
May 16, 2016
6.590
6.590
6.130
6.220
138,431
-0.40(-6.04%)
May 13, 2016
6.680
6.760
6.550
6.620
82,111
-0.10(-1.49%)
May 12, 2016
6.830
6.830
6.390
6.720
91,396
-0.17(-2.47%)
May 11, 2016
6.970
6.980
6.840
6.890
70,066
-0.13(-1.85%)
May 10, 2016
6.720
7.200
6.720
7.020
92,084
-0.16(-2.23%)
May 09, 2016
6.840
7.250
6.840
7.180
107,548
+0.27(+3.91%)
May 06, 2016
6.680
7.000
6.670
6.910
145,929
+0.23(+3.44%)
May 05, 2016
6.780
6.890
6.610
6.680
107,081
+0.00(+0.00%)
May 04, 2016
6.780
6.780
6.560
6.680
111,829
-0.16(-2.34%)
May 03, 2016
7.010
7.010
6.810
6.840
90,794
-0.16(-2.29%)
May 02, 2016
6.910
7.040
6.880
7.000
98,650
+0.12(+1.74%)
Apr 29, 2016
6.960
6.970
6.660
6.880
175,173
-0.10(-1.43%)
Apr 28, 2016
7.050
7.200
6.940
6.980
114,931
-0.07(-0.99%)
Apr 27, 2016
7.090
7.330
7.020
7.050
212,770
+0.10(+1.44%)
Apr 26, 2016
7.340
7.340
6.890
6.950
475,722
-0.71(-9.27%)
Apr 25, 2016
7.730
7.790
7.300
7.660
260,511
-0.69(-8.26%)
Apr 22, 2016
8.690
8.690
8.200
8.350
232,807
-0.30(-3.47%)
Apr 21, 2016
8.720
9.030
8.570
8.650
127,133
-0.11(-1.26%)
Apr 20, 2016
9.280
9.280
8.400
8.760
440,584
-0.62(-6.56%)
Apr 19, 2016
9.400
9.710
9.360
9.375
340,549
-0.02(-0.16%)
Apr 18, 2016
9.430
10.16
8.900
9.390
725,324
+0.41(+4.57%)
Apr 15, 2016
8.690
9.080
8.690
8.980
340,368
+0.67(+8.06%)
Apr 14, 2016
8.430
8.600
8.260
8.310
244,531
-0.07(-0.84%)
Apr 13, 2016
8.440
8.458
8.290
8.380
86,486
+0.02(+0.24%)
Apr 12, 2016
8.190
8.400
8.190
8.360
96,556
+0.11(+1.33%)
Apr 11, 2016
8.380
8.660
8.150
8.250
255,680
+0.00(+0.00%)
Apr 08, 2016
8.000
8.260
7.990
8.250
193,400
+0.24(+3.00%)
Apr 07, 2016
8.730
8.730
7.810
8.010
436,801
-0.81(-9.18%)
Apr 06, 2016
8.980
9.020
8.750
8.820
150,415
-0.10(-1.12%)
Apr 05, 2016
8.780
9.430
8.740
8.920
284,547
-0.08(-0.89%)
Apr 04, 2016
8.650
9.368
8.620
9.000
825,514
+1.10(+13.92%)
Apr 01, 2016
7.400
7.990
7.400
7.900
459,334
+0.56(+7.63%)
Mar 31, 2016
8.190
8.340
7.080
7.340
1,100,016
-0.36(-4.68%)
Mar 30, 2016
7.210
7.850
7.210
7.700
479,967
+0.77(+11.11%)
Mar 29, 2016
6.670
7.000
6.670
6.930
386,674
+0.59(+9.31%)
Mar 28, 2016
6.010
6.850
6.010
6.340
646,205
+0.52(+8.93%)
Mar 24, 2016
5.950
5.820
5.820
5.820
380,500
+0.12(+2.11%)
Mar 23, 2016
5.870
5.870
5.650
5.700
152,969
-0.13(-2.23%)
Mar 22, 2016
6.060
6.090
5.780
5.830
150,779
-0.04(-0.68%)
Mar 21, 2016
5.880
6.000
5.789
5.870
162,018
+0.02(+0.34%)
Mar 18, 2016
5.830
5.960
5.437
5.850
500,898
-0.03(-0.51%)
Mar 17, 2016
5.930
5.970
5.860
5.880
123,339
-0.07(-1.18%)
Mar 16, 2016
5.890
6.100
5.870
5.950
131,349
+0.01(+0.17%)
Mar 15, 2016
6.020
6.050
5.740
5.940
251,460
-0.04(-0.67%)
Mar 14, 2016
5.790
6.010
5.790
5.980
224,789
+0.14(+2.40%)
Mar 11, 2016
5.620
6.050
5.620
5.840
315,408
+0.28(+5.04%)
Mar 10, 2016
5.990
6.000
5.500
5.560
143,242
-0.43(-7.18%)
Mar 09, 2016
6.050
6.170
5.900
5.990
79,583
-0.10(-1.64%)
Mar 08, 2016
6.400
6.400
5.850
6.090
179,505
-0.10(-1.62%)
Mar 07, 2016
5.950
6.200
5.845
6.190
164,355
+0.28(+4.74%)
Mar 04, 2016
5.810
6.350
5.660
5.910
386,398
-0.04(-0.67%)
Mar 03, 2016
6.060
6.419
4.550
5.950
1,403,029
-0.21(-3.41%)
Mar 02, 2016
5.860
6.160
5.710
6.160
238,426
+0.30(+5.12%)
Mar 01, 2016
6.000
6.150
5.650
5.860
379,915
-0.14(-2.33%)
Feb 29, 2016
5.710
6.010
5.710
6.000
404,818
+0.26(+4.53%)
Feb 26, 2016
6.420
6.425
5.560
5.740
628,803
-0.68(-10.59%)
Feb 25, 2016
6.270
6.820
6.150
6.420
1,192,784
+0.62(+10.69%)
Feb 24, 2016
5.720
5.860
5.520
5.800
268,418
+0.50(+9.43%)
Feb 23, 2016
5.500
5.630
5.250
5.300
378,977
+0.16(+3.11%)
Feb 22, 2016
5.000
5.150
4.930
5.140
172,612
+0.29(+5.98%)
Feb 19, 2016
4.820
5.000
4.700
4.850
159,521
+0.06(+1.25%)
Feb 18, 2016
4.670
4.990
4.610
4.790
268,626
+0.32(+7.16%)
Feb 17, 2016
4.350
4.520
4.350
4.470
104,645
+0.12(+2.76%)
Feb 16, 2016
4.240
4.370
4.230
4.350
55,995
+0.16(+3.82%)
Feb 12, 2016
4.210
4.190
4.190
4.190
78,700
-0.03(-0.71%)
Feb 11, 2016
4.220
4.220
4.130
4.220
16,716
+0.00(+0.00%)
Feb 10, 2016
4.220
4.380
4.180
4.220
105,640
+0.04(+0.96%)
Feb 09, 2016
4.120
4.350
4.120
4.180
124,347
+0.01(+0.24%)
Feb 08, 2016
4.160
4.300
4.060
4.170
124,179
+0.02(+0.48%)
Feb 05, 2016
4.250
4.380
4.045
4.150
38,415
-0.14(-3.26%)
Feb 04, 2016
4.450
4.450
4.110
4.290
167,798
-0.11(-2.50%)
Feb 03, 2016
4.440
4.490
4.340
4.400
173,573
+0.10(+2.33%)
Feb 02, 2016
4.180
4.350
4.180
4.300
153,613
+0.20(+4.88%)
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.