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
Idera Pharmaceuticals
(NQ:
IDRA
)
0.4250
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 17, 2023
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 30, 2020
2.870
2.900
2.510
2.750
336,200
-0.18(-6.14%)
Oct 29, 2020
2.810
3.140
2.685
2.930
739,370
+0.24(+8.92%)
Oct 28, 2020
2.500
2.750
2.430
2.690
277,720
+0.13(+5.08%)
Oct 27, 2020
2.330
2.600
2.330
2.560
512,689
+0.21(+8.94%)
Oct 26, 2020
2.270
2.390
2.160
2.350
233,428
+0.08(+3.52%)
Oct 23, 2020
2.140
2.280
2.130
2.270
82,000
+0.14(+6.57%)
Oct 22, 2020
2.100
2.170
2.100
2.130
68,349
+0.04(+1.91%)
Oct 21, 2020
2.120
2.172
2.035
2.090
166,014
-0.03(-1.42%)
Oct 20, 2020
2.200
2.300
2.110
2.120
191,010
-0.07(-3.20%)
Oct 19, 2020
2.250
2.270
2.150
2.190
85,368
-0.07(-3.10%)
Oct 16, 2020
2.180
2.310
2.155
2.260
92,700
+0.09(+4.15%)
Oct 15, 2020
2.230
2.240
2.130
2.170
69,221
-0.06(-2.69%)
Oct 14, 2020
2.300
2.320
2.210
2.230
160,075
-0.09(-3.88%)
Oct 13, 2020
2.330
2.330
2.210
2.320
77,229
-0.01(-0.43%)
Oct 12, 2020
2.380
2.400
2.300
2.330
79,075
-0.03(-1.27%)
Oct 09, 2020
2.270
2.420
2.250
2.360
154,500
+0.10(+4.66%)
Oct 08, 2020
2.260
2.280
2.200
2.255
101,170
+0.02(+1.12%)
Oct 07, 2020
2.240
2.290
2.200
2.230
80,675
+0.02(+0.90%)
Oct 06, 2020
2.320
2.330
2.210
2.210
65,372
+0.00(+0.00%)
Oct 05, 2020
2.250
2.360
2.210
2.210
110,112
-0.08(-3.49%)
Oct 02, 2020
2.220
2.330
2.110
2.290
124,700
+0.04(+1.78%)
Oct 01, 2020
2.170
2.250
2.100
2.250
92,407
+0.11(+5.14%)
Sep 30, 2020
2.220
2.220
2.110
2.140
94,565
-0.08(-3.60%)
Sep 29, 2020
2.340
2.340
2.200
2.220
51,337
-0.12(-5.13%)
Sep 28, 2020
2.350
2.390
2.250
2.340
169,084
+0.06(+2.63%)
Sep 25, 2020
2.070
2.340
2.070
2.280
123,100
+0.24(+11.76%)
Sep 24, 2020
2.190
2.190
2.010
2.040
210,666
-0.20(-8.93%)
Sep 23, 2020
2.440
2.540
2.200
2.240
129,552
-0.24(-9.68%)
Sep 22, 2020
2.550
2.550
2.220
2.480
268,313
-0.08(-3.13%)
Sep 21, 2020
2.680
2.680
2.430
2.560
300,884
-0.12(-4.48%)
Sep 18, 2020
2.600
2.750
2.470
2.680
388,000
+0.07(+2.68%)
Sep 17, 2020
2.470
2.700
2.450
2.610
264,683
+0.14(+5.67%)
Sep 16, 2020
2.390
2.500
2.330
2.470
318,604
+0.15(+6.47%)
Sep 15, 2020
2.110
2.390
2.070
2.320
535,071
+0.31(+15.42%)
Sep 14, 2020
1.960
2.370
1.950
2.010
1,307,388
+0.09(+4.69%)
Sep 11, 2020
1.960
1.990
1.920
1.920
63,800
-0.04(-2.04%)
Sep 10, 2020
1.990
1.990
1.930
1.960
45,015
-0.01(-0.51%)
Sep 09, 2020
1.960
2.050
1.960
1.970
80,236
+0.03(+1.55%)
Sep 08, 2020
1.970
2.000
1.900
1.940
62,063
-0.02(-1.02%)
Sep 04, 2020
2.060
2.090
1.950
1.960
149,900
-0.13(-6.22%)
Sep 03, 2020
2.060
2.110
1.950
2.090
133,909
-0.01(-0.48%)
Sep 02, 2020
2.070
2.130
2.040
2.100
106,413
+0.05(+2.44%)
Sep 01, 2020
2.070
2.130
2.001
2.050
136,034
-0.03(-1.44%)
Aug 31, 2020
2.120
2.124
1.920
2.080
288,831
-0.04(-1.89%)
Aug 28, 2020
2.020
2.120
1.980
2.120
101,200
+0.19(+9.56%)
Aug 27, 2020
2.150
2.170
1.930
1.935
217,521
-0.21(-10.00%)
Aug 26, 2020
2.250
2.390
2.135
2.150
379,575
-0.10(-4.44%)
Aug 25, 2020
2.050
2.500
2.020
2.250
1,056,577
+0.23(+11.39%)
Aug 24, 2020
1.930
2.120
1.920
2.020
311,385
+0.09(+4.66%)
Aug 21, 2020
1.810
1.950
1.810
1.930
239,600
+0.12(+6.63%)
Aug 20, 2020
1.910
1.910
1.800
1.810
170,169
-0.10(-5.24%)
Aug 19, 2020
1.950
1.972
1.871
1.910
72,343
-0.03(-1.55%)
Aug 18, 2020
2.000
2.030
1.910
1.940
149,230
-0.05(-2.51%)
Aug 17, 2020
1.990
2.060
1.960
1.990
86,723
-0.01(-0.50%)
Aug 14, 2020
1.930
2.030
1.880
2.000
131,300
+0.07(+3.63%)
Aug 13, 2020
2.060
2.110
1.850
1.930
356,264
-0.13(-6.31%)
Aug 12, 2020
2.190
2.220
2.040
2.060
127,608
-0.11(-5.07%)
Aug 11, 2020
2.210
2.270
2.150
2.170
124,505
-0.05(-2.25%)
Aug 10, 2020
2.100
2.270
2.090
2.220
171,403
+0.13(+6.22%)
Aug 07, 2020
2.010
2.150
1.990
2.090
145,100
+0.07(+3.47%)
Aug 06, 2020
2.130
2.130
2.000
2.020
158,012
-0.11(-5.16%)
Aug 05, 2020
2.030
2.150
1.900
2.130
302,115
+0.09(+4.41%)
Aug 04, 2020
2.130
2.140
2.000
2.040
176,326
-0.09(-4.23%)
Aug 03, 2020
1.990
2.150
1.980
2.130
147,892
+0.14(+7.04%)
Jul 31, 2020
2.000
2.000
1.930
1.990
140,800
+0.00(+0.00%)
Jul 30, 2020
1.950
2.030
1.910
1.990
98,696
+0.02(+1.02%)
Jul 29, 2020
2.110
2.170
1.920
1.970
462,215
-0.11(-5.29%)
Jul 28, 2020
2.260
2.320
2.060
2.080
206,033
-0.19(-8.37%)
Jul 27, 2020
2.450
2.450
2.250
2.270
208,240
-0.15(-6.20%)
Jul 24, 2020
2.280
2.460
2.270
2.420
178,600
+0.12(+5.22%)
Jul 23, 2020
2.530
2.570
2.230
2.300
417,387
-0.25(-9.80%)
Jul 22, 2020
2.490
2.550
2.380
2.550
285,549
+0.07(+2.82%)
Jul 21, 2020
2.580
2.590
2.250
2.480
936,303
-0.16(-6.06%)
Jul 20, 2020
2.500
2.950
2.450
2.640
4,114,806
+0.42(+18.92%)
Jul 17, 2020
2.050
2.240
1.920
2.220
1,935,500
+0.19(+9.36%)
Jul 16, 2020
1.850
2.070
1.830
2.030
640,567
+0.24(+13.41%)
Jul 15, 2020
1.860
1.860
1.760
1.790
178,800
+0.06(+3.47%)
Jul 14, 2020
1.750
1.750
1.706
1.730
70,646
+0.00(+0.00%)
Jul 13, 2020
1.740
1.840
1.710
1.730
162,002
+0.01(+0.58%)
Jul 10, 2020
1.750
1.770
1.710
1.720
132,500
-0.03(-1.71%)
Jul 09, 2020
1.660
1.800
1.660
1.750
118,968
+0.04(+2.34%)
Jul 08, 2020
1.760
1.810
1.500
1.710
592,921
-0.04(-2.29%)
Jul 07, 2020
1.760
1.800
1.750
1.750
143,333
-0.02(-1.13%)
Jul 06, 2020
1.850
1.850
1.750
1.770
149,304
-0.06(-3.28%)
Jul 02, 2020
1.810
1.850
1.760
1.830
103,300
+0.04(+2.23%)
Jul 01, 2020
1.800
1.810
1.740
1.790
216,261
+0.00(+0.00%)
Jun 30, 2020
1.790
1.850
1.780
1.790
71,074
+0.00(+0.00%)
Jun 29, 2020
1.850
1.850
1.770
1.790
132,871
-0.04(-2.19%)
Jun 26, 2020
1.860
1.860
1.800
1.830
132,600
-0.02(-1.08%)
Jun 25, 2020
1.900
1.930
1.820
1.850
215,786
-0.04(-2.12%)
Jun 24, 2020
1.840
1.940
1.840
1.890
122,013
+0.03(+1.61%)
Jun 23, 2020
1.960
1.960
1.810
1.860
358,749
-0.07(-3.63%)
Jun 22, 2020
1.890
1.960
1.880
1.930
141,879
+0.03(+1.58%)
Jun 19, 2020
1.870
1.934
1.820
1.900
72,800
+0.03(+1.60%)
Jun 18, 2020
1.980
1.980
1.870
1.870
109,500
+0.01(+0.54%)
Jun 17, 2020
1.940
2.000
1.850
1.860
152,848
-0.11(-5.58%)
Jun 16, 2020
1.960
2.010
1.860
1.970
229,319
+0.05(+2.60%)
Jun 15, 2020
1.880
1.940
1.770
1.920
186,419
+0.01(+0.52%)
Jun 12, 2020
1.950
1.980
1.850
1.910
122,400
+0.01(+0.53%)
Jun 11, 2020
2.050
2.050
1.860
1.900
399,015
-0.15(-7.32%)
Jun 10, 2020
2.060
2.100
2.040
2.050
150,996
+0.00(+0.00%)
Jun 09, 2020
1.970
2.080
1.960
2.050
258,434
+0.09(+4.59%)
Jun 08, 2020
1.990
2.020
1.960
1.960
175,179
+0.01(+0.51%)
Jun 05, 2020
1.980
2.040
1.920
1.950
169,600
+0.04(+2.09%)
Jun 04, 2020
2.010
2.020
1.860
1.910
327,144
-0.09(-4.50%)
Jun 03, 2020
2.130
2.130
1.980
2.000
553,409
-0.12(-5.66%)
Jun 02, 2020
2.050
2.550
1.960
2.120
3,833,737
+0.31(+17.13%)
Jun 01, 2020
1.730
1.850
1.730
1.810
175,520
+0.08(+4.62%)
May 29, 2020
1.740
1.780
1.730
1.730
78,600
-0.01(-0.57%)
May 28, 2020
1.800
1.800
1.730
1.740
82,513
-0.06(-3.33%)
May 27, 2020
1.830
1.890
1.750
1.800
147,233
-0.02(-1.10%)
May 26, 2020
1.830
2.000
1.810
1.820
233,450
+0.03(+1.68%)
May 22, 2020
1.800
1.815
1.740
1.790
79,900
+0.01(+0.56%)
May 21, 2020
1.800
1.830
1.730
1.780
78,178
-0.02(-1.11%)
May 20, 2020
1.750
1.810
1.740
1.800
63,869
+0.05(+2.86%)
May 19, 2020
1.820
1.860
1.710
1.750
233,910
-0.06(-3.31%)
May 18, 2020
1.880
1.880
1.790
1.810
178,067
-0.02(-1.09%)
May 15, 2020
1.750
1.850
1.750
1.830
90,400
+0.01(+0.55%)
May 14, 2020
1.850
1.850
1.750
1.820
97,907
-0.03(-1.62%)
May 13, 2020
1.970
1.971
1.760
1.850
158,268
-0.12(-6.09%)
May 12, 2020
1.990
2.040
1.920
1.970
130,121
+0.02(+1.03%)
May 11, 2020
1.890
2.020
1.860
1.950
206,902
+0.06(+3.17%)
May 08, 2020
1.840
1.950
1.790
1.890
130,900
+0.05(+2.72%)
May 07, 2020
1.860
1.870
1.790
1.840
68,265
-0.01(-0.54%)
May 06, 2020
1.840
1.890
1.820
1.850
44,983
+0.00(+0.00%)
May 05, 2020
1.790
1.900
1.710
1.850
54,943
+0.03(+1.65%)
May 04, 2020
1.750
1.850
1.730
1.820
95,266
-0.01(-0.55%)
May 01, 2020
1.900
1.910
1.750
1.830
208,900
-0.11(-5.67%)
Apr 30, 2020
2.000
2.000
1.900
1.940
123,557
-0.06(-3.00%)
Apr 29, 2020
1.970
2.050
1.920
2.000
156,736
+0.10(+5.26%)
Apr 28, 2020
2.050
2.050
1.890
1.900
219,698
-0.14(-6.86%)
Apr 27, 2020
2.000
2.050
2.000
2.040
303,796
+0.00(+0.00%)
Apr 24, 2020
2.050
2.097
2.000
2.040
170,600
+0.01(+0.49%)
Apr 23, 2020
2.120
2.130
1.980
2.030
255,809
-0.04(-1.93%)
Apr 22, 2020
1.980
2.120
1.960
2.070
271,839
+0.17(+8.95%)
Apr 21, 2020
1.980
2.110
1.900
1.900
354,330
-0.17(-8.21%)
Apr 20, 2020
1.750
2.190
1.750
2.070
564,299
+0.27(+15.00%)
Apr 17, 2020
1.880
1.890
1.770
1.800
169,900
-0.01(-0.55%)
Apr 16, 2020
1.700
1.880
1.670
1.810
311,131
+0.08(+4.62%)
Apr 15, 2020
1.720
1.820
1.580
1.730
315,987
-0.02(-1.14%)
Apr 14, 2020
1.720
1.750
1.680
1.750
249,093
+0.11(+6.71%)
Apr 13, 2020
1.600
1.670
1.570
1.640
633,307
+0.21(+14.69%)
Apr 09, 2020
1.500
1.510
1.390
1.430
148,300
-0.03(-2.05%)
Apr 08, 2020
1.700
1.710
1.380
1.460
997,964
+0.22(+17.74%)
Apr 07, 2020
1.320
1.370
1.220
1.240
195,919
-0.02(-1.59%)
Apr 06, 2020
1.260
1.310
1.230
1.260
53,401
+0.03(+2.44%)
Apr 03, 2020
1.250
1.290
1.180
1.230
49,800
-0.02(-1.60%)
Apr 02, 2020
1.300
1.320
1.250
1.250
52,254
-0.03(-2.34%)
Apr 01, 2020
1.250
1.320
1.250
1.280
51,085
-0.04(-3.03%)
Mar 31, 2020
1.440
1.440
1.210
1.320
257,478
-0.10(-7.04%)
Mar 30, 2020
1.470
1.470
1.360
1.420
43,884
+0.01(+0.71%)
Mar 27, 2020
1.370
1.450
1.250
1.410
86,700
+0.02(+1.44%)
Mar 26, 2020
1.290
1.450
1.250
1.390
230,944
+0.12(+9.45%)
Mar 25, 2020
1.250
1.300
1.220
1.270
131,102
+0.06(+4.96%)
Mar 24, 2020
1.270
1.290
1.200
1.210
244,373
-0.05(-3.97%)
Mar 23, 2020
1.230
1.290
1.160
1.260
103,908
+0.03(+2.44%)
Mar 20, 2020
1.220
1.300
1.200
1.230
98,400
+0.02(+1.65%)
Mar 19, 2020
1.170
1.290
1.170
1.210
96,052
+0.08(+7.08%)
Mar 18, 2020
1.200
1.200
1.050
1.130
69,143
-0.07(-5.83%)
Mar 17, 2020
1.070
1.240
1.070
1.200
107,667
+0.13(+12.15%)
Mar 16, 2020
0.8130
1.150
0.8130
1.070
135,935
-0.11(-9.32%)
Mar 13, 2020
1.250
1.250
0.8900
1.180
358,200
+0.12(+11.32%)
Mar 12, 2020
1.300
1.300
1.030
1.060
309,782
-0.32(-23.19%)
Mar 11, 2020
1.500
1.500
1.350
1.380
279,441
-0.14(-9.21%)
Mar 10, 2020
1.610
1.690
1.410
1.520
146,549
+0.13(+9.35%)
Mar 09, 2020
1.610
1.610
1.380
1.390
255,637
-0.17(-10.90%)
Mar 06, 2020
1.600
1.610
1.550
1.560
131,200
-0.06(-3.70%)
Mar 05, 2020
1.630
1.640
1.580
1.620
131,720
+0.02(+1.25%)
Mar 04, 2020
1.630
1.650
1.580
1.600
69,706
+0.01(+0.63%)
Mar 03, 2020
1.690
1.690
1.590
1.590
122,766
-0.10(-5.92%)
Mar 02, 2020
1.640
1.760
1.560
1.690
243,569
+0.10(+6.29%)
Feb 28, 2020
1.500
1.590
1.480
1.590
180,800
+0.05(+3.25%)
Feb 27, 2020
1.520
1.570
1.484
1.540
265,903
-0.01(-0.65%)
Feb 26, 2020
1.600
1.630
1.530
1.550
139,881
-0.04(-2.52%)
Feb 25, 2020
1.610
1.650
1.550
1.590
158,808
-0.03(-1.85%)
Feb 24, 2020
1.640
1.654
1.560
1.620
214,913
-0.06(-3.57%)
Feb 21, 2020
1.640
1.720
1.640
1.680
182,600
+0.03(+1.82%)
Feb 20, 2020
1.630
1.700
1.630
1.650
165,006
+0.02(+1.23%)
Feb 19, 2020
1.660
1.700
1.590
1.630
319,067
-0.09(-5.23%)
Feb 18, 2020
1.600
1.740
1.590
1.720
224,210
+0.13(+8.18%)
Feb 14, 2020
1.570
1.650
1.520
1.590
179,300
+0.04(+2.58%)
Feb 13, 2020
1.580
1.600
1.460
1.550
454,451
-0.04(-2.52%)
Feb 12, 2020
1.600
1.650
1.590
1.590
127,293
-0.01(-0.63%)
Feb 11, 2020
1.630
1.680
1.573
1.600
178,805
+0.01(+0.63%)
Feb 10, 2020
1.650
1.650
1.560
1.590
201,830
-0.04(-2.45%)
Feb 07, 2020
1.680
1.680
1.600
1.630
155,200
-0.04(-2.40%)
Feb 06, 2020
1.690
1.692
1.630
1.670
104,942
-0.01(-0.60%)
Feb 05, 2020
1.660
1.730
1.625
1.680
128,039
+0.05(+3.07%)
Feb 04, 2020
1.620
1.650
1.570
1.630
150,839
+0.03(+1.87%)
Feb 03, 2020
1.670
1.690
1.580
1.600
202,147
-0.06(-3.61%)
Jan 31, 2020
1.710
1.753
1.640
1.660
146,300
-0.06(-3.49%)
Jan 30, 2020
1.730
1.800
1.700
1.720
89,695
-0.05(-2.82%)
Jan 29, 2020
1.720
1.880
1.720
1.770
88,627
+0.02(+1.14%)
Jan 28, 2020
1.780
1.780
1.710
1.750
136,013
-0.02(-1.13%)
Jan 27, 2020
1.850
1.850
1.760
1.770
128,054
-0.10(-5.35%)
Jan 24, 2020
1.920
1.940
1.860
1.870
100,900
-0.03(-1.58%)
Jan 23, 2020
1.900
1.980
1.830
1.900
128,150
-0.04(-2.06%)
Jan 22, 2020
1.920
1.940
1.840
1.940
229,335
+0.03(+1.57%)
Jan 21, 2020
2.170
2.192
1.870
1.910
568,186
-0.24(-11.16%)
Jan 17, 2020
1.990
2.240
1.990
2.150
709,700
+0.19(+9.69%)
Jan 16, 2020
1.910
1.980
1.890
1.960
311,313
+0.07(+3.70%)
Jan 15, 2020
1.900
2.090
1.850
1.890
379,119
+0.01(+0.53%)
Jan 14, 2020
1.790
1.900
1.760
1.880
197,013
+0.09(+5.03%)
Jan 13, 2020
1.800
1.800
1.760
1.790
66,870
+0.00(+0.00%)
Jan 10, 2020
1.850
1.850
1.750
1.790
105,700
-0.03(-1.92%)
Jan 09, 2020
1.770
1.850
1.730
1.825
121,517
+0.07(+4.29%)
Jan 08, 2020
1.770
1.790
1.720
1.750
142,027
-0.05(-2.78%)
Jan 07, 2020
1.870
1.880
1.760
1.800
128,644
-0.07(-3.74%)
Jan 06, 2020
1.870
1.929
1.830
1.870
137,920
+0.01(+0.54%)
Jan 03, 2020
1.840
1.910
1.800
1.860
189,500
+0.02(+0.81%)
Jan 02, 2020
1.840
1.860
1.755
1.845
89,159
+0.02(+1.37%)
Dec 31, 2019
1.750
1.860
1.710
1.820
200,900
+0.03(+1.68%)
Dec 30, 2019
1.830
1.893
1.750
1.790
224,080
-0.03(-1.65%)
Dec 27, 2019
1.860
1.860
1.750
1.820
237,300
-0.04(-2.15%)
Dec 26, 2019
1.950
1.960
1.850
1.860
291,655
-0.09(-4.62%)
Dec 24, 2019
1.990
1.990
1.860
1.950
358,500
+0.05(+2.63%)
Dec 23, 2019
1.540
1.990
1.540
1.900
1,798,701
+0.37(+24.18%)
Dec 20, 2019
1.530
1.600
1.490
1.530
244,900
+0.01(+0.66%)
Dec 19, 2019
1.510
1.550
1.490
1.520
232,859
+0.02(+1.33%)
Dec 18, 2019
1.600
1.650
1.500
1.500
144,865
-0.08(-5.06%)
Dec 17, 2019
1.450
1.600
1.450
1.580
286,177
+0.13(+8.97%)
Dec 16, 2019
1.600
1.650
1.450
1.450
511,817
-0.15(-9.38%)
Dec 13, 2019
1.650
1.680
1.590
1.600
173,200
-0.03(-1.84%)
Dec 12, 2019
1.640
1.680
1.550
1.630
403,852
-0.01(-0.61%)
Dec 11, 2019
1.740
1.770
1.630
1.640
213,160
-0.06(-3.53%)
Dec 10, 2019
1.760
1.840
1.650
1.700
256,590
-0.08(-4.49%)
Dec 09, 2019
1.800
1.860
1.770
1.780
91,895
-0.03(-1.66%)
Dec 06, 2019
1.790
1.878
1.760
1.810
194,500
+0.06(+3.43%)
Dec 05, 2019
1.810
1.820
1.720
1.750
159,482
-0.06(-3.31%)
Dec 04, 2019
1.890
1.930
1.800
1.810
190,937
-0.09(-4.74%)
Dec 03, 2019
2.030
2.100
1.850
1.900
270,775
-0.10(-5.00%)
Dec 02, 2019
1.770
2.090
1.770
2.000
427,328
+0.25(+14.29%)
Nov 29, 2019
1.770
1.800
1.671
1.750
150,000
-0.01(-0.57%)
Nov 27, 2019
1.820
1.890
1.760
1.760
149,900
-0.06(-3.30%)
Nov 26, 2019
1.840
1.946
1.810
1.820
192,240
-0.06(-3.19%)
Nov 25, 2019
1.820
1.990
1.820
1.880
164,953
+0.04(+2.17%)
Nov 22, 2019
1.810
1.900
1.797
1.840
99,900
+0.00(+0.00%)
Nov 21, 2019
2.000
2.000
1.750
1.840
420,085
-0.16(-8.00%)
Nov 20, 2019
2.090
2.110
2.000
2.000
173,657
-0.06(-2.91%)
Nov 19, 2019
2.110
2.110
2.060
2.060
79,691
-0.05(-2.37%)
Nov 18, 2019
2.130
2.160
2.050
2.110
106,610
+0.00(+0.00%)
Nov 15, 2019
2.150
2.170
2.060
2.110
103,400
-0.04(-1.86%)
Nov 14, 2019
2.060
2.160
2.060
2.150
107,102
+0.06(+2.87%)
Nov 13, 2019
2.120
2.180
2.050
2.090
161,936
-0.04(-1.88%)
Nov 12, 2019
2.270
2.335
2.020
2.130
205,852
-0.11(-4.91%)
Nov 11, 2019
2.460
2.460
2.200
2.240
143,238
-0.15(-6.28%)
Nov 08, 2019
2.440
2.520
2.365
2.390
74,000
-0.09(-3.63%)
Nov 07, 2019
2.680
2.680
2.420
2.480
192,131
-0.04(-1.59%)
Nov 06, 2019
2.630
2.690
2.430
2.520
193,722
-0.12(-4.55%)
Nov 05, 2019
2.630
2.665
2.570
2.640
72,942
+0.04(+1.54%)
Nov 04, 2019
2.750
2.750
2.580
2.600
50,738
-0.10(-3.70%)
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.