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
Ocular Therapeut
(NQ:
OCUL
)
5.040
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2017
5.850
5.850
5.720
5.760
163,950
-0.03(-0.52%)
Oct 30, 2017
5.800
5.940
5.732
5.790
146,169
+0.02(+0.35%)
Oct 27, 2017
5.750
5.830
5.650
5.770
190,955
+0.01(+0.17%)
Oct 26, 2017
5.780
5.920
5.700
5.760
219,034
-0.02(-0.35%)
Oct 25, 2017
5.940
5.990
5.720
5.780
325,601
-0.12(-2.03%)
Oct 24, 2017
5.860
6.400
5.760
5.900
1,401,222
+0.32(+5.73%)
Oct 23, 2017
5.570
5.690
5.500
5.580
242,999
+0.02(+0.36%)
Oct 20, 2017
5.670
5.709
5.500
5.560
231,070
-0.07(-1.24%)
Oct 19, 2017
5.680
5.800
5.580
5.630
224,683
-0.06(-1.05%)
Oct 18, 2017
5.740
5.860
5.670
5.690
220,576
-0.06(-1.04%)
Oct 17, 2017
5.850
5.921
5.730
5.750
210,162
-0.14(-2.38%)
Oct 16, 2017
5.860
5.978
5.770
5.890
266,044
-0.03(-0.51%)
Oct 13, 2017
6.030
6.080
5.860
5.920
344,146
-0.13(-2.15%)
Oct 12, 2017
5.940
6.080
5.900
6.050
191,714
+0.12(+2.02%)
Oct 11, 2017
6.110
6.170
5.900
5.930
343,234
-0.15(-2.47%)
Oct 10, 2017
6.050
6.230
6.015
6.080
176,894
+0.03(+0.50%)
Oct 09, 2017
6.220
6.290
6.000
6.050
477,078
-0.21(-3.35%)
Oct 06, 2017
6.350
6.360
6.220
6.260
241,587
-0.08(-1.26%)
Oct 05, 2017
6.270
6.370
6.250
6.340
241,915
+0.04(+0.63%)
Oct 04, 2017
6.360
6.367
6.240
6.300
201,247
-0.07(-1.10%)
Oct 03, 2017
6.330
6.420
6.101
6.370
367,388
+0.07(+1.11%)
Oct 02, 2017
6.160
6.470
6.120
6.300
404,871
+0.12(+1.94%)
Sep 29, 2017
6.370
6.430
6.120
6.180
398,793
-0.22(-3.44%)
Sep 28, 2017
6.460
6.530
6.330
6.400
170,415
-0.03(-0.47%)
Sep 27, 2017
6.430
6.540
6.360
6.430
342,427
+0.04(+0.63%)
Sep 26, 2017
6.380
6.440
6.315
6.390
220,738
+0.02(+0.31%)
Sep 25, 2017
6.390
6.430
6.260
6.370
197,057
-0.01(-0.16%)
Sep 22, 2017
6.340
6.400
6.250
6.380
177,794
+0.04(+0.63%)
Sep 21, 2017
6.330
6.410
6.300
6.340
116,342
+0.03(+0.48%)
Sep 20, 2017
6.220
6.389
6.190
6.310
192,574
+0.11(+1.77%)
Sep 19, 2017
6.220
6.290
6.160
6.200
188,629
-0.08(-1.27%)
Sep 18, 2017
6.470
6.570
6.160
6.280
353,035
-0.21(-3.24%)
Sep 15, 2017
6.430
6.510
6.300
6.490
294,181
+0.06(+0.93%)
Sep 14, 2017
6.480
6.586
6.280
6.430
190,173
-0.06(-0.92%)
Sep 13, 2017
6.670
6.450
6.490
276,863
-0.02(-0.31%)
Sep 12, 2017
6.540
6.600
6.430
6.510
173,836
-0.04(-0.61%)
Sep 11, 2017
6.570
6.700
6.410
6.550
320,668
-0.06(-0.91%)
Sep 08, 2017
6.930
6.940
6.500
6.610
371,598
-0.27(-3.92%)
Sep 07, 2017
6.430
6.980
6.430
6.880
515,196
+0.46(+7.17%)
Sep 06, 2017
6.470
6.590
6.320
6.420
208,777
-0.03(-0.47%)
Sep 05, 2017
6.420
6.610
6.310
6.450
238,438
-0.01(-0.15%)
Sep 01, 2017
6.300
6.480
6.220
6.460
240,054
+0.20(+3.19%)
Aug 31, 2017
6.140
6.590
6.100
6.260
392,394
+0.11(+1.79%)
Aug 30, 2017
6.180
6.300
5.960
6.150
314,858
-0.05(-0.81%)
Aug 29, 2017
5.760
6.280
5.690
6.200
710,787
+0.49(+8.58%)
Aug 28, 2017
5.650
5.760
5.550
5.710
352,989
+0.11(+1.96%)
Aug 25, 2017
5.740
5.880
5.580
5.600
235,519
-0.16(-2.78%)
Aug 24, 2017
5.720
5.880
5.680
5.760
328,963
+0.06(+1.05%)
Aug 23, 2017
5.710
5.850
5.670
5.700
234,016
-0.08(-1.38%)
Aug 22, 2017
5.840
5.910
5.760
5.780
169,171
-0.02(-0.34%)
Aug 21, 2017
5.910
5.910
5.730
5.800
272,959
-0.08(-1.36%)
Aug 18, 2017
5.790
6.010
5.760
5.880
403,533
+0.04(+0.68%)
Aug 17, 2017
5.740
5.950
5.710
5.840
262,311
+0.04(+0.69%)
Aug 16, 2017
5.800
5.950
5.760
5.800
127,145
-0.02(-0.34%)
Aug 15, 2017
5.780
5.780
5.670
5.820
216,635
+0.01(+0.17%)
Aug 14, 2017
6.010
6.025
5.760
5.810
291,665
-0.14(-2.35%)
Aug 11, 2017
5.800
5.970
5.700
5.950
337,824
+0.17(+2.94%)
Aug 10, 2017
5.760
5.948
5.620
5.780
380,952
+0.00(+0.00%)
Aug 09, 2017
5.600
5.950
5.600
5.780
604,447
-0.17(-2.86%)
Aug 08, 2017
6.060
6.190
5.830
5.950
339,914
-0.09(-1.49%)
Aug 07, 2017
5.700
6.150
5.510
6.040
646,134
+0.27(+4.68%)
Aug 04, 2017
5.370
5.874
5.370
5.770
665,429
+0.49(+9.38%)
Aug 03, 2017
6.060
6.160
5.040
5.275
1,755,047
-0.88(-14.37%)
Aug 02, 2017
6.500
6.500
6.110
6.160
548,014
-0.30(-4.64%)
Aug 01, 2017
6.310
6.486
6.200
6.460
643,733
+0.13(+2.05%)
Jul 31, 2017
6.330
6.435
6.225
6.330
385,711
+0.03(+0.48%)
Jul 28, 2017
6.240
6.435
6.150
6.300
250,484
-0.02(-0.32%)
Jul 27, 2017
6.500
6.620
6.250
6.320
591,416
-0.20(-3.07%)
Jul 26, 2017
6.770
6.800
6.470
6.520
577,606
+0.10(+1.56%)
Jul 25, 2017
6.470
6.720
6.400
6.420
554,165
-0.19(-2.87%)
Jul 24, 2017
6.680
6.710
6.310
6.610
947,168
-0.11(-1.64%)
Jul 21, 2017
6.910
6.995
6.690
6.720
810,753
-0.16(-2.33%)
Jul 20, 2017
7.079
6.500
6.880
1,047,115
+0.29(+4.40%)
Jul 19, 2017
6.430
6.849
6.360
6.590
1,224,038
+0.21(+3.29%)
Jul 18, 2017
6.430
6.538
6.240
6.380
793,515
-0.03(-0.47%)
Jul 17, 2017
6.380
6.450
6.090
6.410
1,130,088
+0.08(+1.26%)
Jul 14, 2017
6.650
6.668
6.210
6.330
1,676,843
-0.33(-4.88%)
Jul 13, 2017
6.610
6.960
6.300
6.655
2,566,837
-0.01(-0.22%)
Jul 12, 2017
5.500
6.800
5.500
6.670
11,196,013
-0.93(-12.24%)
Jul 11, 2017
7.760
8.150
7.140
7.600
5,957,148
+1.11(+17.10%)
Jul 10, 2017
6.300
6.990
6.100
6.490
4,716,991
-0.63(-8.85%)
Jul 07, 2017
9.050
9.050
6.720
7.120
7,438,780
-2.38(-25.05%)
Jul 06, 2017
10.34
10.58
9.454
9.500
2,596,420
-0.68(-6.68%)
Jul 05, 2017
10.07
11.00
9.850
10.18
1,715,860
+0.38(+3.88%)
Jul 03, 2017
9.270
9.920
9.190
9.800
526,757
+0.53(+5.72%)
Jun 30, 2017
9.320
9.400
9.000
9.270
737,724
-0.05(-0.54%)
Jun 29, 2017
9.770
9.780
9.130
9.320
1,107,922
-0.42(-4.31%)
Jun 28, 2017
10.00
10.18
9.650
9.740
1,213,722
-0.20(-2.01%)
Jun 27, 2017
10.05
10.53
9.850
9.940
942,499
-0.13(-1.29%)
Jun 26, 2017
10.36
10.63
10.05
10.07
1,367,565
-0.08(-0.79%)
Jun 23, 2017
10.15
3,403,415
-1.39(-12.05%)
Jun 22, 2017
11.11
11.64
11.00
11.54
1,031,065
+0.50(+4.53%)
Jun 21, 2017
11.00
11.24
10.81
11.04
548,568
+0.10(+0.91%)
Jun 20, 2017
10.70
11.26
10.51
10.94
808,813
+0.25(+2.34%)
Jun 19, 2017
10.15
10.74
10.15
10.69
546,908
+0.53(+5.22%)
Jun 16, 2017
10.11
10.42
10.01
10.16
509,669
-0.12(-1.17%)
Jun 15, 2017
10.38
10.54
10.08
10.28
564,933
-0.22(-2.10%)
Jun 14, 2017
10.80
10.87
10.26
10.50
720,289
-0.39(-3.58%)
Jun 13, 2017
10.80
11.27
10.61
10.89
632,015
+0.14(+1.30%)
Jun 12, 2017
10.70
11.03
10.35
10.75
941,447
-0.45(-4.02%)
Jun 09, 2017
11.52
11.79
11.03
11.20
729,063
-0.16(-1.41%)
Jun 08, 2017
10.93
11.48
10.93
11.36
599,420
+0.31(+2.81%)
Jun 07, 2017
11.09
11.42
10.90
11.05
532,698
-0.08(-0.72%)
Jun 06, 2017
11.00
11.49
10.99
11.13
580,548
-0.03(-0.27%)
Jun 05, 2017
10.93
11.37
10.65
11.16
545,355
+0.16(+1.45%)
Jun 02, 2017
10.72
11.09
10.64
11.00
688,634
+0.29(+2.71%)
Jun 01, 2017
10.21
10.87
10.18
10.71
562,111
+0.51(+5.00%)
May 31, 2017
10.90
10.90
10.12
10.20
809,053
-0.65(-5.99%)
May 30, 2017
11.21
11.56
10.57
10.85
1,084,661
-0.18(-1.63%)
May 26, 2017
10.27
11.30
10.23
11.03
1,457,145
+0.73(+7.09%)
May 25, 2017
10.28
10.30
9.970
10.30
787,483
+0.07(+0.68%)
May 24, 2017
10.28
10.50
10.07
10.23
744,198
-0.03(-0.29%)
May 23, 2017
10.08
10.30
9.860
10.26
507,749
+0.17(+1.68%)
May 22, 2017
10.42
10.44
10.05
10.09
694,989
-0.29(-2.79%)
May 19, 2017
10.33
10.54
10.15
10.38
611,968
-0.02(-0.19%)
May 18, 2017
10.10
10.63
10.02
10.40
1,249,807
+0.25(+2.46%)
May 17, 2017
9.790
10.69
9.580
10.15
1,411,505
+0.25(+2.53%)
May 16, 2017
9.990
10.15
9.725
9.900
730,846
-0.07(-0.70%)
May 15, 2017
9.730
10.10
9.510
9.970
1,369,093
+0.33(+3.42%)
May 12, 2017
8.350
9.879
8.350
9.640
1,727,739
+1.23(+14.63%)
May 11, 2017
8.160
8.560
8.160
8.410
716,596
+0.21(+2.56%)
May 10, 2017
8.110
8.330
7.910
8.200
707,821
+0.12(+1.49%)
May 09, 2017
8.160
8.190
7.780
8.080
1,102,449
+0.01(+0.12%)
May 08, 2017
7.800
8.660
7.792
8.070
2,160,429
+0.44(+5.77%)
May 05, 2017
8.750
8.881
7.420
7.630
4,055,801
-1.47(-16.15%)
May 04, 2017
9.120
9.310
9.085
9.100
484,197
+0.00(+0.00%)
May 03, 2017
8.980
9.370
8.900
9.100
578,899
+0.10(+1.11%)
May 02, 2017
9.450
9.450
8.950
9.000
507,982
-0.37(-3.95%)
May 01, 2017
10.05
10.15
9.270
9.370
790,808
-0.59(-5.92%)
Apr 28, 2017
9.950
10.37
9.895
9.960
1,120,293
+0.07(+0.71%)
Apr 27, 2017
9.500
10.10
9.400
9.890
1,409,850
+0.49(+5.21%)
Apr 26, 2017
9.260
9.460
9.120
9.400
424,933
+0.18(+1.95%)
Apr 25, 2017
9.380
9.571
9.180
9.220
690,728
-0.08(-0.86%)
Apr 24, 2017
8.870
9.300
8.750
9.300
845,513
+0.58(+6.59%)
Apr 21, 2017
8.710
8.870
8.588
8.725
298,840
+0.03(+0.29%)
Apr 20, 2017
8.440
8.720
8.440
8.700
380,125
+0.30(+3.57%)
Apr 19, 2017
8.270
8.680
8.240
8.400
508,406
+0.18(+2.19%)
Apr 18, 2017
8.560
8.595
8.060
8.220
589,986
-0.34(-3.97%)
Apr 17, 2017
8.530
8.780
8.460
8.560
328,418
+0.04(+0.47%)
Apr 13, 2017
8.440
8.665
8.330
8.520
345,796
+0.06(+0.71%)
Apr 12, 2017
8.310
8.660
8.250
8.460
456,673
+0.11(+1.32%)
Apr 11, 2017
8.540
8.680
8.220
8.350
315,322
-0.22(-2.57%)
Apr 10, 2017
8.400
8.680
8.400
8.570
480,298
+0.21(+2.51%)
Apr 07, 2017
8.120
8.590
8.090
8.360
461,824
+0.21(+2.58%)
Apr 06, 2017
8.150
8.230
7.800
8.150
484,555
+0.01(+0.12%)
Apr 05, 2017
8.630
8.820
7.950
8.140
939,872
-0.46(-5.35%)
Apr 04, 2017
9.000
9.165
8.560
8.600
788,546
-0.39(-4.34%)
Apr 03, 2017
9.320
9.390
8.920
8.990
599,803
-0.29(-3.12%)
Mar 31, 2017
9.190
9.390
9.180
9.280
521,317
+0.06(+0.65%)
Mar 30, 2017
9.430
9.470
9.160
9.220
580,361
-0.17(-1.81%)
Mar 29, 2017
9.270
9.620
9.270
9.390
871,718
+0.11(+1.19%)
Mar 28, 2017
9.370
9.680
9.200
9.280
547,704
-0.08(-0.85%)
Mar 27, 2017
9.080
9.500
8.860
9.360
685,823
+0.09(+0.97%)
Mar 24, 2017
9.220
9.580
9.150
9.270
743,906
+0.09(+0.98%)
Mar 23, 2017
9.200
9.530
9.060
9.180
742,307
-0.02(-0.22%)
Mar 22, 2017
9.150
9.320
8.950
9.200
820,361
+0.03(+0.33%)
Mar 21, 2017
9.840
9.880
9.030
9.170
1,402,535
-0.70(-7.09%)
Mar 20, 2017
9.600
9.940
9.290
9.870
693,122
+0.37(+3.89%)
Mar 17, 2017
10.00
10.07
9.380
9.500
1,186,337
-0.48(-4.81%)
Mar 16, 2017
9.090
10.07
9.000
9.980
2,534,932
+1.08(+12.13%)
Mar 15, 2017
8.570
8.960
8.330
8.900
1,150,079
+0.55(+6.59%)
Mar 14, 2017
8.640
8.640
8.260
8.350
658,917
-0.37(-4.24%)
Mar 13, 2017
8.530
8.770
8.160
8.720
675,534
+0.25(+2.95%)
Mar 10, 2017
8.610
8.727
7.960
8.470
1,148,082
-0.39(-4.40%)
Mar 09, 2017
8.950
9.081
8.700
8.860
617,352
+0.01(+0.11%)
Mar 08, 2017
8.510
9.240
8.450
8.850
1,063,110
+0.34(+4.00%)
Mar 07, 2017
8.460
8.681
8.275
8.510
679,309
-0.03(-0.35%)
Mar 06, 2017
8.660
8.990
8.300
8.540
626,927
-0.16(-1.84%)
Mar 03, 2017
8.550
8.793
8.361
8.700
806,107
+0.13(+1.52%)
Mar 02, 2017
8.700
9.200
8.500
8.570
1,286,935
-0.17(-1.95%)
Mar 01, 2017
8.460
8.870
8.150
8.740
970,048
+0.40(+4.80%)
Feb 28, 2017
8.730
8.730
8.320
8.340
954,275
-0.47(-5.33%)
Feb 27, 2017
8.090
8.870
8.050
8.810
1,022,151
+0.66(+8.10%)
Feb 24, 2017
8.150
8.270
7.980
8.150
694,328
-0.07(-0.85%)
Feb 23, 2017
8.630
8.800
8.040
8.220
984,480
-0.10(-1.20%)
Feb 22, 2017
8.210
9.270
7.850
8.320
2,538,020
-0.80(-8.77%)
Feb 21, 2017
10.22
10.22
8.930
9.120
2,357,750
-1.00(-9.88%)
Feb 17, 2017
10.12
10.12
10.12
0
+0.13(+1.30%)
Feb 16, 2017
9.510
10.49
9.510
9.990
2,445,522
+0.46(+4.83%)
Feb 15, 2017
9.060
9.550
8.940
9.530
1,594,220
+0.48(+5.30%)
Feb 14, 2017
9.050
9.368
8.830
9.050
1,459,490
+0.07(+0.78%)
Feb 13, 2017
8.600
9.300
8.600
8.980
2,698,638
+0.53(+6.27%)
Feb 10, 2017
7.770
8.910
7.550
8.450
4,317,065
+1.27(+17.69%)
Feb 09, 2017
6.900
7.390
6.770
7.180
1,319,751
+0.29(+4.21%)
Feb 08, 2017
6.870
6.950
6.590
6.890
594,911
-0.02(-0.29%)
Feb 07, 2017
6.900
6.980
6.800
6.910
397,969
+0.02(+0.29%)
Feb 06, 2017
6.860
7.120
6.760
6.890
702,970
+0.01(+0.15%)
Feb 03, 2017
6.970
6.970
6.800
6.880
554,724
+0.01(+0.15%)
Feb 02, 2017
6.720
6.950
6.610
6.870
399,369
+0.07(+1.03%)
Feb 01, 2017
6.680
7.000
6.470
6.800
865,408
+0.24(+3.66%)
Jan 31, 2017
6.400
6.620
6.180
6.560
791,415
+0.12(+1.86%)
Jan 30, 2017
6.750
6.750
6.270
6.440
1,309,423
-0.43(-6.26%)
Jan 27, 2017
6.690
6.920
6.525
6.870
842,461
+0.08(+1.18%)
Jan 26, 2017
7.000
7.000
6.500
6.790
1,474,928
-0.14(-2.02%)
Jan 25, 2017
7.030
7.030
6.760
6.930
1,326,921
+0.06(+0.87%)
Jan 24, 2017
7.010
7.080
6.530
6.870
2,970,858
-0.68(-9.01%)
Jan 23, 2017
8.090
8.160
7.400
7.550
761,316
-0.38(-4.79%)
Jan 20, 2017
8.140
8.190
7.900
7.930
430,509
-0.23(-2.82%)
Jan 19, 2017
8.180
8.410
8.020
8.160
342,582
-0.02(-0.24%)
Jan 18, 2017
7.980
8.247
7.920
8.180
342,487
+0.29(+3.68%)
Jan 17, 2017
8.040
8.060
7.690
7.890
546,549
-0.20(-2.47%)
Jan 13, 2017
8.090
8.090
8.090
0
+0.21(+2.66%)
Jan 12, 2017
7.660
8.000
7.450
7.880
669,426
+0.14(+1.81%)
Jan 11, 2017
7.910
8.010
7.550
7.740
901,047
-0.21(-2.64%)
Jan 10, 2017
8.030
8.120
7.770
7.950
636,778
-0.04(-0.50%)
Jan 09, 2017
8.050
8.160
7.800
7.990
731,417
-0.06(-0.75%)
Jan 06, 2017
8.260
8.450
8.030
8.050
740,531
-0.13(-1.59%)
Jan 05, 2017
8.560
8.600
8.160
8.180
1,095,007
-0.39(-4.55%)
Jan 04, 2017
8.930
9.300
8.500
8.570
2,166,012
+0.25(+3.00%)
Jan 03, 2017
8.550
8.600
8.150
8.320
584,281
-0.05(-0.60%)
Dec 30, 2016
8.370
8.370
8.370
0
+0.04(+0.48%)
Dec 29, 2016
8.250
8.400
8.060
8.330
589,275
+0.15(+1.83%)
Dec 28, 2016
8.400
8.553
8.130
8.180
377,174
-0.25(-2.97%)
Dec 27, 2016
8.650
8.790
8.300
8.430
364,114
-0.12(-1.40%)
Dec 23, 2016
8.550
8.550
8.550
0
+0.28(+3.39%)
Dec 22, 2016
8.200
8.700
8.058
8.270
501,740
+0.07(+0.85%)
Dec 21, 2016
8.600
8.680
8.140
8.200
559,964
-0.41(-4.76%)
Dec 20, 2016
8.700
8.890
8.480
8.610
602,691
-0.11(-1.26%)
Dec 19, 2016
8.430
9.150
8.422
8.720
1,416,408
+0.77(+9.69%)
Dec 16, 2016
7.930
8.570
7.880
7.950
1,824,637
-0.03(-0.38%)
Dec 15, 2016
7.840
8.040
7.230
7.980
1,391,166
+0.01(+0.13%)
Dec 14, 2016
8.330
8.379
7.880
7.970
654,502
-0.39(-4.67%)
Dec 13, 2016
8.900
9.120
8.330
8.360
845,127
-0.52(-5.86%)
Dec 12, 2016
9.120
9.350
8.750
8.880
744,903
-0.41(-4.41%)
Dec 09, 2016
9.300
9.950
9.220
9.290
700,217
+0.01(+0.11%)
Dec 08, 2016
9.300
9.320
8.960
9.280
768,439
-0.09(-0.96%)
Dec 07, 2016
9.400
9.475
9.020
9.370
543,926
-0.15(-1.58%)
Dec 06, 2016
9.480
9.575
9.100
9.520
535,553
+0.35(+3.82%)
Dec 05, 2016
9.480
9.480
9.000
9.170
722,251
-0.32(-3.37%)
Dec 02, 2016
9.150
9.785
9.030
9.490
527,754
+0.25(+2.71%)
Dec 01, 2016
9.310
9.740
9.020
9.240
533,190
-0.05(-0.54%)
Nov 30, 2016
9.550
9.720
8.540
9.290
1,567,109
-0.54(-5.49%)
Nov 29, 2016
10.37
10.47
9.800
9.830
983,540
-0.32(-3.15%)
Nov 28, 2016
11.30
11.50
10.06
10.15
1,951,945
-1.35(-11.74%)
Nov 25, 2016
10.75
11.91
10.64
11.50
990,250
+0.77(+7.18%)
Nov 23, 2016
10.73
10.73
10.73
0
+0.21(+2.00%)
Nov 22, 2016
10.17
10.66
9.520
10.52
1,372,121
+0.35(+3.44%)
Nov 21, 2016
11.15
11.50
9.510
10.17
2,651,400
-0.74(-6.78%)
Nov 18, 2016
9.780
11.46
9.400
10.91
3,254,014
+1.27(+13.17%)
Nov 17, 2016
8.750
9.710
8.650
9.640
1,495,685
+0.78(+8.80%)
Nov 16, 2016
7.900
9.900
7.750
8.860
2,654,418
+0.97(+12.29%)
Nov 15, 2016
7.950
7.958
7.320
7.890
1,152,039
+0.40(+5.34%)
Nov 14, 2016
7.620
7.820
6.950
7.490
2,443,475
+0.62(+9.02%)
Nov 11, 2016
6.540
6.900
6.460
6.870
586,329
+0.37(+5.69%)
Nov 10, 2016
6.140
6.550
6.010
6.500
816,741
+0.50(+8.33%)
Nov 09, 2016
5.320
6.050
5.320
6.000
995,051
+0.76(+14.50%)
Nov 08, 2016
5.150
5.320
5.010
5.240
377,703
+0.03(+0.58%)
Nov 07, 2016
5.330
5.368
5.160
5.210
412,784
-0.01(-0.19%)
Nov 04, 2016
4.900
5.300
4.900
5.220
710,048
+0.31(+6.31%)
Nov 03, 2016
5.410
5.460
4.820
4.910
970,106
-0.50(-9.24%)
Nov 02, 2016
5.690
5.750
5.320
5.410
429,151
-0.33(-5.75%)
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.