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
Synlogic Inc
(NQ:
SYBX
)
1.580
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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, 2020
2.870
2.905
2.600
2.680
641,900
-0.18(-6.29%)
Jan 30, 2020
2.780
2.950
2.650
2.860
420,520
+0.12(+4.38%)
Jan 29, 2020
2.710
2.800
2.610
2.740
395,842
+0.05(+1.86%)
Jan 28, 2020
2.630
2.837
2.560
2.690
322,613
+0.09(+3.46%)
Jan 27, 2020
2.650
2.650
2.410
2.600
325,791
-0.05(-1.89%)
Jan 24, 2020
2.770
2.970
2.605
2.650
546,900
-0.09(-3.28%)
Jan 23, 2020
2.860
2.890
2.725
2.740
382,328
-0.15(-5.19%)
Jan 22, 2020
3.200
3.250
2.880
2.890
494,240
-0.29(-9.12%)
Jan 21, 2020
2.980
3.340
2.980
3.180
396,678
+0.20(+6.71%)
Jan 17, 2020
3.330
3.460
2.890
2.980
634,000
-0.21(-6.58%)
Jan 16, 2020
3.200
3.320
2.950
3.190
625,930
+0.04(+1.27%)
Jan 15, 2020
2.760
3.230
2.730
3.150
966,253
+0.42(+15.38%)
Jan 14, 2020
2.580
2.890
2.550
2.730
433,829
+0.16(+6.23%)
Jan 13, 2020
2.710
2.710
2.440
2.570
424,452
-0.12(-4.46%)
Jan 10, 2020
2.900
2.923
2.670
2.690
748,000
-0.17(-5.94%)
Jan 09, 2020
2.750
3.100
2.600
2.860
1,098,935
+0.15(+5.54%)
Jan 08, 2020
2.510
2.750
2.440
2.710
425,555
+0.23(+9.27%)
Jan 07, 2020
2.410
2.580
2.360
2.480
201,194
+0.09(+3.77%)
Jan 06, 2020
2.430
2.520
2.370
2.390
252,838
-0.08(-3.24%)
Jan 03, 2020
2.700
2.730
2.450
2.470
398,300
-0.21(-7.84%)
Jan 02, 2020
2.600
2.790
2.420
2.680
652,826
+0.10(+3.88%)
Dec 31, 2019
2.370
2.600
2.300
2.580
463,800
+0.20(+8.40%)
Dec 30, 2019
2.480
2.490
2.350
2.380
486,228
-0.11(-4.42%)
Dec 27, 2019
2.620
2.659
2.375
2.490
737,200
-0.08(-3.11%)
Dec 26, 2019
2.420
2.710
2.400
2.570
1,263,095
+0.17(+7.08%)
Dec 24, 2019
2.300
2.425
2.255
2.400
762,800
+0.12(+5.26%)
Dec 23, 2019
2.250
2.380
2.160
2.280
1,080,993
+0.06(+2.70%)
Dec 20, 2019
2.170
2.290
2.170
2.220
970,300
+0.01(+0.45%)
Dec 19, 2019
2.180
2.280
2.040
2.210
1,047,461
+0.02(+0.91%)
Dec 18, 2019
2.210
2.260
2.160
2.190
623,454
-0.05(-2.23%)
Dec 17, 2019
2.240
2.290
2.200
2.240
498,042
-0.01(-0.44%)
Dec 16, 2019
2.400
2.450
2.210
2.250
363,375
-0.13(-5.46%)
Dec 13, 2019
2.740
2.790
2.371
2.380
538,600
-0.32(-11.85%)
Dec 12, 2019
2.770
2.900
2.680
2.700
317,124
-0.11(-3.91%)
Dec 11, 2019
2.950
3.000
2.620
2.810
863,837
+0.07(+2.55%)
Dec 10, 2019
2.500
2.760
2.430
2.740
747,320
+0.27(+10.93%)
Dec 09, 2019
2.350
2.560
2.350
2.470
871,969
+0.14(+6.01%)
Dec 06, 2019
2.290
2.370
2.220
2.330
400,500
+0.04(+1.75%)
Dec 05, 2019
2.210
2.326
2.120
2.290
419,042
+0.08(+3.62%)
Dec 04, 2019
2.360
2.360
2.160
2.210
771,488
-0.14(-5.96%)
Dec 03, 2019
2.070
2.370
2.000
2.350
3,807,523
+0.28(+13.53%)
Dec 02, 2019
2.180
2.200
2.070
2.070
517,687
-0.07(-3.27%)
Nov 29, 2019
2.110
2.240
2.090
2.140
695,300
+0.05(+2.39%)
Nov 27, 2019
2.130
2.160
2.075
2.090
241,900
-0.04(-1.88%)
Nov 26, 2019
2.120
2.170
2.080
2.130
308,399
+0.01(+0.47%)
Nov 25, 2019
2.150
2.190
2.110
2.120
123,105
-0.02(-0.93%)
Nov 22, 2019
2.100
2.190
2.075
2.140
193,500
+0.04(+1.90%)
Nov 21, 2019
2.130
2.130
2.020
2.100
44,319
-0.02(-0.94%)
Nov 20, 2019
2.110
2.190
2.060
2.120
147,379
+0.02(+0.95%)
Nov 19, 2019
1.960
2.130
1.923
2.100
93,671
+0.14(+7.14%)
Nov 18, 2019
2.120
2.145
1.910
1.960
176,153
-0.14(-6.67%)
Nov 15, 2019
2.250
2.270
2.080
2.100
79,600
-0.15(-6.67%)
Nov 14, 2019
2.290
2.290
2.220
2.250
38,311
-0.07(-3.02%)
Nov 13, 2019
2.240
2.320
2.120
2.320
207,034
+0.10(+4.50%)
Nov 12, 2019
2.260
2.340
2.210
2.220
128,330
-0.03(-1.55%)
Nov 11, 2019
2.320
2.320
2.210
2.255
73,370
-0.04(-1.53%)
Nov 08, 2019
2.240
2.320
2.240
2.290
70,400
+0.02(+0.88%)
Nov 07, 2019
2.260
2.340
2.221
2.270
101,337
+0.02(+0.89%)
Nov 06, 2019
2.400
2.420
2.230
2.250
92,168
-0.13(-5.46%)
Nov 05, 2019
2.330
2.430
2.280
2.380
176,332
+0.07(+3.03%)
Nov 04, 2019
2.210
2.370
2.160
2.310
150,001
+0.13(+5.96%)
Nov 01, 2019
2.160
2.229
2.130
2.180
141,500
+0.04(+1.87%)
Oct 31, 2019
2.140
2.190
2.100
2.140
91,642
-0.02(-0.93%)
Oct 30, 2019
2.210
2.240
2.100
2.160
77,957
-0.05(-2.26%)
Oct 29, 2019
2.250
2.250
2.060
2.210
147,049
+0.00(+0.00%)
Oct 28, 2019
2.200
2.250
2.140
2.210
90,148
+0.03(+1.38%)
Oct 25, 2019
2.180
2.250
2.160
2.180
82,000
+0.01(+0.46%)
Oct 24, 2019
2.340
2.380
2.130
2.170
169,772
-0.13(-5.65%)
Oct 23, 2019
2.180
2.370
2.150
2.300
324,913
+0.11(+5.02%)
Oct 22, 2019
2.180
2.220
2.120
2.190
67,447
+0.02(+0.92%)
Oct 21, 2019
2.190
2.210
2.120
2.170
68,143
+0.00(+0.00%)
Oct 18, 2019
2.200
2.250
2.110
2.170
120,400
-0.04(-1.81%)
Oct 17, 2019
2.250
2.300
2.130
2.210
115,246
-0.03(-1.34%)
Oct 16, 2019
2.160
2.250
2.090
2.240
90,395
+0.07(+3.23%)
Oct 15, 2019
2.090
2.220
2.054
2.170
67,549
+0.09(+4.33%)
Oct 14, 2019
2.150
2.160
2.030
2.080
106,922
-0.08(-3.70%)
Oct 11, 2019
2.210
2.290
2.140
2.160
103,100
-0.01(-0.46%)
Oct 10, 2019
2.160
2.240
2.110
2.170
72,216
+0.02(+0.93%)
Oct 09, 2019
2.120
2.190
2.050
2.150
121,011
+0.05(+2.38%)
Oct 08, 2019
2.200
2.200
2.050
2.100
115,718
-0.14(-6.25%)
Oct 07, 2019
2.100
2.250
2.090
2.240
110,873
+0.16(+7.69%)
Oct 04, 2019
2.090
2.100
2.000
2.080
165,500
+0.00(+0.00%)
Oct 03, 2019
2.020
2.100
1.960
2.080
199,149
+0.06(+2.97%)
Oct 02, 2019
2.110
2.150
1.990
2.020
244,305
-0.06(-2.88%)
Oct 01, 2019
2.310
2.320
2.060
2.080
189,202
-0.21(-9.17%)
Sep 30, 2019
2.110
2.350
1.990
2.290
439,722
+0.17(+8.02%)
Sep 27, 2019
2.200
2.350
2.090
2.120
185,700
-0.08(-3.64%)
Sep 26, 2019
2.350
2.350
2.140
2.200
296,330
-0.18(-7.76%)
Sep 25, 2019
2.380
2.410
2.310
2.385
167,539
+0.01(+0.63%)
Sep 24, 2019
2.490
2.490
2.360
2.370
189,134
-0.12(-4.82%)
Sep 23, 2019
2.560
2.580
2.440
2.490
127,202
-0.09(-3.49%)
Sep 20, 2019
2.580
2.638
2.520
2.580
119,500
+0.02(+0.78%)
Sep 19, 2019
2.430
2.790
2.410
2.560
333,553
+0.13(+5.35%)
Sep 18, 2019
2.420
2.480
2.310
2.430
171,753
+0.01(+0.41%)
Sep 17, 2019
2.550
2.625
2.410
2.420
110,306
-0.12(-4.72%)
Sep 16, 2019
2.600
2.740
2.500
2.540
114,643
-0.05(-1.93%)
Sep 13, 2019
2.660
2.724
2.560
2.590
73,000
-0.04(-1.52%)
Sep 12, 2019
2.600
2.690
2.480
2.630
104,066
+0.03(+1.15%)
Sep 11, 2019
2.700
2.750
2.550
2.600
140,435
-0.05(-1.89%)
Sep 10, 2019
2.490
2.750
2.490
2.650
233,360
+0.14(+5.58%)
Sep 09, 2019
2.390
2.560
2.310
2.510
185,048
+0.15(+6.36%)
Sep 06, 2019
2.560
2.600
2.320
2.360
236,300
-0.22(-8.53%)
Sep 05, 2019
2.500
2.590
2.380
2.580
246,239
+0.10(+4.03%)
Sep 04, 2019
2.760
2.840
2.440
2.480
325,567
-0.23(-8.49%)
Sep 03, 2019
2.740
2.855
2.620
2.710
297,237
-0.08(-2.87%)
Aug 30, 2019
2.980
3.000
2.742
2.790
347,300
-0.20(-6.69%)
Aug 29, 2019
3.170
3.230
2.960
2.990
189,322
-0.15(-4.78%)
Aug 28, 2019
3.230
3.330
3.070
3.140
173,463
-0.10(-3.09%)
Aug 27, 2019
3.240
3.400
3.170
3.240
185,061
+0.02(+0.62%)
Aug 26, 2019
3.300
3.330
3.170
3.220
279,904
-0.05(-1.53%)
Aug 23, 2019
3.120
3.290
3.080
3.270
356,100
+0.14(+4.47%)
Aug 22, 2019
3.210
3.310
2.905
3.130
553,399
-0.10(-3.10%)
Aug 21, 2019
3.190
3.340
3.160
3.230
622,357
-0.26(-7.45%)
Aug 20, 2019
3.370
3.580
3.150
3.490
1,732,831
-1.34(-27.74%)
Aug 19, 2019
4.690
4.950
4.540
4.830
142,837
+0.22(+4.77%)
Aug 16, 2019
4.570
4.800
4.550
4.610
110,900
+0.09(+1.99%)
Aug 15, 2019
4.750
4.870
4.520
4.520
141,842
-0.23(-4.84%)
Aug 14, 2019
4.800
4.980
4.570
4.750
188,322
-0.05(-1.04%)
Aug 13, 2019
4.970
5.250
4.800
4.800
135,096
-0.21(-4.19%)
Aug 12, 2019
5.500
5.500
4.880
5.010
292,523
-0.45(-8.24%)
Aug 09, 2019
5.380
5.825
5.250
5.460
241,500
+0.46(+9.20%)
Aug 08, 2019
4.750
5.180
4.723
5.000
226,167
+0.25(+5.26%)
Aug 07, 2019
4.920
4.940
4.670
4.750
103,717
-0.27(-5.38%)
Aug 06, 2019
5.170
5.370
4.800
5.020
92,217
-0.07(-1.38%)
Aug 05, 2019
5.010
5.120
4.610
5.090
245,941
-0.02(-0.39%)
Aug 02, 2019
5.160
5.250
4.860
5.110
209,400
-0.06(-1.16%)
Aug 01, 2019
5.620
5.820
5.100
5.170
229,168
-0.44(-7.84%)
Jul 31, 2019
5.800
5.890
5.250
5.610
288,010
-0.89(-13.69%)
Jul 30, 2019
5.990
6.500
5.440
6.500
250,347
+0.51(+8.51%)
Jul 29, 2019
6.380
6.439
5.900
5.990
222,984
-0.39(-6.11%)
Jul 26, 2019
6.430
6.500
6.290
6.380
137,900
+0.02(+0.31%)
Jul 25, 2019
6.160
6.450
6.160
6.360
163,727
+0.13(+2.09%)
Jul 24, 2019
6.460
6.500
6.130
6.230
258,480
-0.23(-3.56%)
Jul 23, 2019
6.430
6.560
6.370
6.460
180,879
-0.01(-0.15%)
Jul 22, 2019
7.090
7.195
6.350
6.470
1,324,672
-0.59(-8.36%)
Jul 19, 2019
7.190
7.350
6.900
7.060
170,500
-0.13(-1.81%)
Jul 18, 2019
7.700
7.780
7.100
7.190
222,873
-0.53(-6.87%)
Jul 17, 2019
7.720
8.050
7.570
7.720
161,404
+0.02(+0.26%)
Jul 16, 2019
8.440
8.500
7.670
7.700
151,767
-0.56(-6.78%)
Jul 15, 2019
7.790
8.760
7.790
8.260
305,080
+0.14(+1.72%)
Jul 12, 2019
8.170
8.330
8.000
8.120
94,000
+0.06(+0.74%)
Jul 11, 2019
8.660
8.800
7.970
8.060
175,237
-0.61(-7.04%)
Jul 10, 2019
9.130
9.134
8.658
8.670
80,314
-0.33(-3.67%)
Jul 09, 2019
9.040
9.100
8.840
9.000
77,597
+0.02(+0.22%)
Jul 08, 2019
9.030
9.100
8.680
8.980
81,548
+0.01(+0.11%)
Jul 05, 2019
8.960
9.360
8.900
8.970
83,600
-0.03(-0.33%)
Jul 03, 2019
9.120
9.120
8.980
9.000
46,300
-0.07(-0.77%)
Jul 02, 2019
9.400
9.400
8.900
9.070
57,282
-0.30(-3.20%)
Jul 01, 2019
9.290
9.810
9.100
9.370
140,121
+0.27(+2.97%)
Jun 28, 2019
8.950
9.190
8.700
9.100
186,700
+0.20(+2.19%)
Jun 27, 2019
8.990
9.170
8.760
8.905
72,566
-0.08(-0.84%)
Jun 26, 2019
8.950
9.200
8.850
8.980
81,255
+0.08(+0.90%)
Jun 25, 2019
9.390
9.960
8.740
8.900
86,909
-0.39(-4.20%)
Jun 24, 2019
9.410
10.01
8.660
9.290
119,723
-0.09(-0.96%)
Jun 21, 2019
8.910
9.450
8.500
9.380
256,400
+0.39(+4.34%)
Jun 20, 2019
9.470
9.470
8.950
8.990
84,846
-0.40(-4.26%)
Jun 19, 2019
9.360
9.490
8.661
9.390
156,058
-0.03(-0.32%)
Jun 18, 2019
9.510
9.966
8.780
9.420
194,598
-0.06(-0.63%)
Jun 17, 2019
7.760
9.500
7.600
9.480
436,191
+1.76(+22.80%)
Jun 14, 2019
7.710
7.880
7.600
7.720
230,600
-0.05(-0.64%)
Jun 13, 2019
7.920
8.170
7.540
7.770
554,635
-0.08(-1.02%)
Jun 12, 2019
7.800
8.800
7.110
7.850
2,632,723
+1.58(+25.20%)
Jun 11, 2019
6.390
6.390
6.050
6.270
66,810
-0.10(-1.57%)
Jun 10, 2019
6.500
6.525
6.250
6.370
46,878
+0.04(+0.63%)
Jun 07, 2019
6.540
6.590
6.130
6.330
82,900
-0.29(-4.38%)
Jun 06, 2019
7.320
7.460
6.500
6.620
140,437
-0.68(-9.32%)
Jun 05, 2019
7.240
7.440
7.010
7.300
60,059
+0.12(+1.67%)
Jun 04, 2019
7.330
7.660
6.630
7.180
79,169
-0.17(-2.31%)
Jun 03, 2019
7.460
7.530
7.030
7.350
60,725
-0.10(-1.34%)
May 31, 2019
7.900
8.010
7.350
7.450
111,800
-0.59(-7.34%)
May 30, 2019
8.270
8.350
7.925
8.040
31,298
-0.14(-1.71%)
May 29, 2019
8.080
8.350
8.020
8.180
55,205
+0.00(+0.00%)
May 28, 2019
8.170
8.450
8.110
8.180
64,118
-0.02(-0.24%)
May 24, 2019
8.320
8.340
7.950
8.200
53,100
+0.00(+0.00%)
May 23, 2019
8.440
8.440
8.090
8.200
37,395
-0.37(-4.32%)
May 22, 2019
8.610
8.900
8.480
8.570
67,297
+0.06(+0.71%)
May 21, 2019
7.990
8.820
7.990
8.510
143,819
+0.59(+7.45%)
May 20, 2019
8.110
8.160
7.900
7.920
25,283
-0.26(-3.18%)
May 17, 2019
8.190
8.240
8.060
8.180
20,100
-0.12(-1.45%)
May 16, 2019
8.114
8.520
8.114
8.300
38,967
+0.04(+0.48%)
May 15, 2019
8.100
8.430
8.040
8.260
76,925
+0.06(+0.73%)
May 14, 2019
7.990
8.390
7.900
8.200
26,907
+0.32(+4.06%)
May 13, 2019
8.510
8.710
7.880
7.880
58,034
-0.85(-9.74%)
May 10, 2019
8.380
9.030
8.030
8.730
36,600
+0.47(+5.69%)
May 09, 2019
8.140
8.540
7.980
8.260
20,952
+0.01(+0.12%)
May 08, 2019
8.450
8.510
8.170
8.250
29,787
-0.16(-1.90%)
May 07, 2019
8.540
8.690
8.320
8.410
42,939
-0.27(-3.11%)
May 06, 2019
8.510
8.750
8.350
8.680
55,073
-0.07(-0.80%)
May 03, 2019
8.090
8.810
8.070
8.750
40,500
+0.72(+8.97%)
May 02, 2019
8.710
8.730
8.000
8.030
41,754
-0.71(-8.12%)
May 01, 2019
8.600
8.940
8.500
8.740
74,879
+0.16(+1.86%)
Apr 30, 2019
8.040
8.650
7.490
8.580
130,710
+0.84(+10.85%)
Apr 29, 2019
7.830
7.850
7.480
7.740
38,246
+0.03(+0.39%)
Apr 26, 2019
7.460
7.750
7.350
7.710
30,000
+0.27(+3.63%)
Apr 25, 2019
7.610
7.680
7.210
7.440
44,436
-0.16(-2.11%)
Apr 24, 2019
7.890
7.890
7.600
7.600
24,383
-0.06(-0.78%)
Apr 23, 2019
7.840
8.010
7.630
7.660
37,529
-0.23(-2.92%)
Apr 22, 2019
8.010
8.076
7.840
7.890
34,106
-0.15(-1.87%)
Apr 18, 2019
7.870
8.120
7.710
8.040
36,700
+0.08(+1.01%)
Apr 17, 2019
8.300
8.300
7.800
7.960
25,829
-0.33(-3.98%)
Apr 16, 2019
8.080
8.390
7.986
8.290
40,538
+0.33(+4.15%)
Apr 15, 2019
8.120
8.300
7.610
7.960
49,549
-0.17(-2.09%)
Apr 12, 2019
7.990
8.293
7.940
8.130
44,000
+0.22(+2.78%)
Apr 11, 2019
8.180
8.430
7.810
7.910
43,800
-0.25(-3.06%)
Apr 10, 2019
8.500
8.500
8.040
8.160
88,790
-0.32(-3.77%)
Apr 09, 2019
8.450
8.670
7.787
8.480
79,129
+0.03(+0.36%)
Apr 08, 2019
8.350
8.610
8.210
8.450
58,312
+0.09(+1.08%)
Apr 05, 2019
8.210
8.580
8.210
8.360
94,000
+0.16(+1.95%)
Apr 04, 2019
7.900
8.280
7.870
8.200
69,264
+0.34(+4.33%)
Apr 03, 2019
7.570
8.020
7.350
7.860
146,355
+0.36(+4.80%)
Apr 02, 2019
7.620
7.660
7.360
7.500
103,369
-0.09(-1.19%)
Apr 01, 2019
7.700
7.700
7.550
7.590
55,630
+0.00(+0.00%)
Mar 29, 2019
7.850
7.860
7.570
7.590
48,300
-0.19(-2.44%)
Mar 28, 2019
7.560
7.920
7.440
7.780
28,590
+0.23(+3.05%)
Mar 27, 2019
7.910
7.960
7.510
7.550
49,544
-0.31(-3.94%)
Mar 26, 2019
7.630
8.000
7.630
7.860
58,931
+0.25(+3.29%)
Mar 25, 2019
7.580
7.730
7.443
7.610
51,339
+0.00(+0.00%)
Mar 22, 2019
7.850
8.150
7.450
7.610
63,600
-0.27(-3.43%)
Mar 21, 2019
7.900
8.120
7.720
7.880
62,202
-0.05(-0.63%)
Mar 20, 2019
7.650
8.090
7.650
7.930
55,251
+0.33(+4.34%)
Mar 19, 2019
8.070
8.070
7.510
7.600
115,329
-0.40(-5.00%)
Mar 18, 2019
7.830
8.080
7.630
8.000
32,965
+0.17(+2.17%)
Mar 15, 2019
7.730
7.979
7.540
7.830
113,800
+0.10(+1.29%)
Mar 14, 2019
7.790
7.890
7.610
7.730
54,877
-0.05(-0.64%)
Mar 13, 2019
7.810
7.810
7.510
7.780
46,002
+0.04(+0.52%)
Mar 12, 2019
8.470
8.470
7.600
7.740
208,637
-0.66(-7.86%)
Mar 11, 2019
8.500
8.522
8.300
8.400
82,043
+0.10(+1.20%)
Mar 08, 2019
8.290
8.420
8.055
8.300
75,900
+0.14(+1.72%)
Mar 07, 2019
8.000
8.380
7.620
8.160
72,760
+0.16(+2.00%)
Mar 06, 2019
8.600
8.680
7.590
8.000
153,614
-0.59(-6.87%)
Mar 05, 2019
8.220
8.750
8.220
8.590
119,968
+0.37(+4.50%)
Mar 04, 2019
8.420
8.687
7.990
8.220
55,432
-0.20(-2.38%)
Mar 01, 2019
8.780
8.860
8.030
8.420
95,100
-0.27(-3.11%)
Feb 28, 2019
8.840
9.050
8.670
8.690
32,479
-0.21(-2.36%)
Feb 27, 2019
8.950
9.206
8.570
8.900
28,368
-0.10(-1.11%)
Feb 26, 2019
9.150
9.220
8.897
9.000
39,249
-0.15(-1.64%)
Feb 25, 2019
9.750
9.822
9.100
9.150
43,741
-0.51(-5.28%)
Feb 22, 2019
9.740
10.04
9.420
9.660
85,300
+0.13(+1.36%)
Feb 21, 2019
9.450
9.610
9.320
9.530
21,708
+0.03(+0.32%)
Feb 20, 2019
9.320
9.690
9.320
9.500
51,592
+0.20(+2.15%)
Feb 19, 2019
9.210
9.340
8.900
9.300
54,388
+0.01(+0.11%)
Feb 15, 2019
9.010
9.730
8.900
9.290
77,500
+0.34(+3.80%)
Feb 14, 2019
10.15
10.18
8.850
8.950
90,245
-1.29(-12.60%)
Feb 13, 2019
9.650
11.43
9.367
10.24
172,786
+0.68(+7.11%)
Feb 12, 2019
9.080
9.750
8.955
9.560
86,134
+0.65(+7.30%)
Feb 11, 2019
8.280
8.960
8.220
8.910
39,741
+0.64(+7.74%)
Feb 08, 2019
8.260
8.860
8.060
8.270
26,800
+0.00(+0.00%)
Feb 07, 2019
8.250
8.440
7.970
8.270
56,941
-0.01(-0.12%)
Feb 06, 2019
8.780
8.780
8.121
8.280
45,812
-0.49(-5.59%)
Feb 05, 2019
8.830
9.340
8.585
8.770
49,542
-0.04(-0.45%)
Feb 04, 2019
8.720
8.960
8.370
8.810
50,900
-0.02(-0.23%)
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.