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
Clearside Biomedi
(NQ:
CLSD
)
1.400
+0.010 (+0.72%)
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 (%)
Oct 31, 2019
1.250
1.330
1.110
1.260
1,746,127
+0.06(+5.00%)
Oct 30, 2019
1.080
1.380
1.060
1.200
3,068,122
+0.18(+17.65%)
Oct 29, 2019
0.9700
1.030
0.9500
1.020
443,853
+0.05(+5.14%)
Oct 28, 2019
0.9400
0.9889
0.9221
0.9701
435,871
+0.04(+4.31%)
Oct 25, 2019
0.9500
0.9600
0.8784
0.9300
367,700
+0.01(+1.30%)
Oct 24, 2019
0.9600
0.9900
0.8932
0.9181
711,982
-0.02(-2.33%)
Oct 23, 2019
0.8600
1.060
0.8400
0.9400
3,543,689
+0.15(+18.99%)
Oct 22, 2019
0.8000
0.8300
0.7800
0.7900
264,715
-0.03(-3.66%)
Oct 21, 2019
0.7800
0.8700
0.7500
0.8200
785,969
-0.01(-0.97%)
Oct 18, 2019
0.8400
0.8497
0.8000
0.8280
438,300
+0.02(+2.37%)
Oct 17, 2019
0.8400
0.8800
0.7800
0.8088
566,157
-0.02(-2.55%)
Oct 16, 2019
0.8000
0.8400
0.8000
0.8300
553,582
+0.03(+3.76%)
Oct 15, 2019
0.7650
0.8186
0.7500
0.7999
363,054
+0.05(+6.38%)
Oct 14, 2019
0.7900
0.8000
0.7500
0.7519
298,798
-0.02(-2.35%)
Oct 11, 2019
0.7301
0.7800
0.7301
0.7700
231,000
+0.05(+6.21%)
Oct 10, 2019
0.7382
0.7599
0.7250
0.7250
129,167
-0.01(-1.40%)
Oct 09, 2019
0.7511
0.7546
0.7200
0.7353
149,242
-0.01(-1.96%)
Oct 08, 2019
0.7500
0.7800
0.7200
0.7500
219,061
-0.01(-1.17%)
Oct 07, 2019
0.7531
0.7800
0.6820
0.7589
269,160
+0.01(+1.19%)
Oct 04, 2019
0.7200
0.7649
0.7162
0.7500
297,200
+0.02(+2.53%)
Oct 03, 2019
0.6500
0.7900
0.6500
0.7315
1,365,540
+0.08(+12.54%)
Oct 02, 2019
0.6300
0.7200
0.6000
0.6500
512,760
+0.04(+6.56%)
Oct 01, 2019
0.6600
0.6700
0.6000
0.6100
384,126
-0.02(-3.17%)
Sep 30, 2019
0.6600
0.7000
0.6080
0.6300
249,481
-0.03(-4.28%)
Sep 27, 2019
0.6870
0.7130
0.6401
0.6582
362,900
-0.02(-3.21%)
Sep 26, 2019
0.7057
0.7184
0.6800
0.6800
258,417
-0.03(-4.63%)
Sep 25, 2019
0.6888
0.7300
0.6735
0.7130
764,184
+0.02(+3.48%)
Sep 24, 2019
0.7100
0.7175
0.6611
0.6890
605,876
-0.02(-2.96%)
Sep 23, 2019
0.7400
0.7500
0.6800
0.7100
511,839
-0.02(-3.30%)
Sep 20, 2019
0.7440
0.7699
0.7110
0.7342
164,500
-0.01(-0.78%)
Sep 19, 2019
0.7200
0.7800
0.7100
0.7400
287,462
+0.01(+2.04%)
Sep 18, 2019
0.7507
0.7800
0.7050
0.7252
325,666
-0.03(-3.38%)
Sep 17, 2019
0.8150
0.8150
0.7132
0.7506
659,062
-0.07(-8.05%)
Sep 16, 2019
0.7977
0.8300
0.7800
0.8163
320,606
+0.03(+3.33%)
Sep 13, 2019
0.7801
0.8000
0.7543
0.7900
291,500
+0.01(+1.28%)
Sep 12, 2019
0.8300
0.8400
0.7600
0.7800
640,293
-0.04(-4.76%)
Sep 11, 2019
0.7500
0.8200
0.7301
0.8190
4,360,407
+0.08(+10.68%)
Sep 10, 2019
0.6800
0.7400
0.6800
0.7400
1,072,122
+0.06(+9.61%)
Sep 09, 2019
0.6700
0.6800
0.6500
0.6751
388,973
+0.01(+0.76%)
Sep 06, 2019
0.6500
0.6872
0.6120
0.6700
1,059,300
+0.02(+3.08%)
Sep 05, 2019
0.6600
0.7000
0.6300
0.6500
1,878,114
-0.03(-4.31%)
Sep 04, 2019
0.7100
0.9500
0.6500
0.6793
18,314,500
+0.09(+15.96%)
Sep 03, 2019
0.5700
0.6200
0.5700
0.5858
241,917
-0.02(-3.17%)
Aug 30, 2019
0.6100
0.6200
0.5900
0.6050
230,300
-0.01(-0.82%)
Aug 29, 2019
0.6200
0.6500
0.6000
0.6100
539,247
-0.01(-1.61%)
Aug 28, 2019
0.5900
0.6200
0.5600
0.6200
531,491
+0.03(+5.08%)
Aug 27, 2019
0.6500
0.6900
0.5800
0.5900
1,742,643
-0.06(-9.23%)
Aug 26, 2019
0.7170
0.7170
0.6400
0.6500
1,091,211
-0.05(-7.80%)
Aug 23, 2019
0.7500
0.7984
0.7043
0.7050
1,179,000
-0.07(-9.45%)
Aug 22, 2019
0.7055
0.8395
0.6800
0.7786
6,850,865
-0.48(-38.21%)
Aug 21, 2019
1.180
1.280
1.170
1.260
566,693
+0.09(+7.69%)
Aug 20, 2019
1.200
1.200
1.160
1.170
195,386
-0.02(-1.68%)
Aug 19, 2019
1.220
1.240
1.180
1.190
164,935
+0.01(+0.85%)
Aug 16, 2019
1.200
1.220
1.155
1.180
350,300
+0.02(+1.72%)
Aug 15, 2019
1.220
1.220
1.150
1.160
239,965
-0.04(-3.33%)
Aug 14, 2019
1.270
1.270
1.200
1.200
241,106
-0.08(-6.25%)
Aug 13, 2019
1.330
1.330
1.260
1.280
277,356
-0.02(-1.54%)
Aug 12, 2019
1.330
1.350
1.260
1.300
767,488
-0.02(-1.52%)
Aug 09, 2019
1.330
1.440
1.222
1.320
1,317,800
+0.04(+3.13%)
Aug 08, 2019
1.080
1.320
1.040
1.280
1,919,374
+0.28(+28.00%)
Aug 07, 2019
1.000
1.020
0.9800
1.000
229,120
-0.02(-1.96%)
Aug 06, 2019
1.060
1.070
0.9900
1.020
343,306
-0.04(-3.77%)
Aug 05, 2019
1.070
1.080
1.030
1.060
203,254
+0.00(+0.00%)
Aug 02, 2019
1.110
1.120
1.060
1.060
225,100
-0.06(-5.36%)
Aug 01, 2019
1.140
1.150
1.080
1.120
262,166
-0.01(-0.88%)
Jul 31, 2019
1.140
1.160
1.120
1.130
145,116
-0.02(-1.74%)
Jul 30, 2019
1.110
1.150
1.110
1.150
173,103
+0.04(+3.60%)
Jul 29, 2019
1.110
1.150
1.090
1.110
169,637
-0.02(-1.77%)
Jul 26, 2019
1.100
1.130
1.080
1.130
86,800
+0.03(+2.73%)
Jul 25, 2019
1.090
1.100
1.070
1.100
204,826
+0.00(+0.00%)
Jul 24, 2019
1.090
1.100
1.070
1.100
198,735
+0.01(+0.92%)
Jul 23, 2019
1.090
1.113
1.050
1.090
413,825
-0.01(-0.91%)
Jul 22, 2019
1.160
1.160
1.100
1.100
352,856
-0.05(-4.35%)
Jul 19, 2019
1.170
1.180
1.130
1.150
131,500
-0.03(-2.54%)
Jul 18, 2019
1.170
1.180
1.140
1.180
192,416
+0.03(+2.61%)
Jul 17, 2019
1.190
1.190
1.140
1.150
198,614
-0.04(-3.36%)
Jul 16, 2019
1.190
1.200
1.151
1.190
247,584
+0.00(+0.00%)
Jul 15, 2019
1.200
1.200
1.110
1.190
219,513
+0.01(+0.85%)
Jul 12, 2019
1.210
1.240
1.180
1.180
153,000
-0.02(-1.67%)
Jul 11, 2019
1.100
1.220
1.100
1.200
637,730
+0.09(+8.11%)
Jul 10, 2019
1.090
1.120
1.080
1.110
163,188
+0.02(+1.83%)
Jul 09, 2019
1.110
1.120
1.060
1.090
653,062
+0.00(+0.00%)
Jul 08, 2019
1.060
1.110
1.050
1.090
190,157
+0.02(+1.40%)
Jul 05, 2019
1.120
1.125
1.060
1.075
273,200
-0.05(-4.02%)
Jul 03, 2019
1.120
1.120
1.062
1.120
189,700
+0.00(+0.00%)
Jul 02, 2019
1.050
1.120
1.020
1.120
600,378
+0.11(+10.34%)
Jul 01, 2019
0.9957
1.100
0.9823
1.015
450,443
+0.04(+4.45%)
Jun 28, 2019
0.9900
1.000
0.9556
0.9718
3,096,300
-0.02(-1.84%)
Jun 27, 2019
1.010
1.020
0.9670
0.9900
461,236
-0.01(-1.00%)
Jun 26, 2019
1.050
1.060
1.000
1.000
217,327
-0.03(-2.91%)
Jun 25, 2019
1.060
1.060
1.020
1.030
199,444
-0.04(-3.74%)
Jun 24, 2019
1.040
1.070
1.030
1.070
186,395
+0.04(+3.88%)
Jun 21, 2019
1.060
1.100
1.030
1.030
391,000
-0.04(-3.74%)
Jun 20, 2019
1.070
1.090
1.030
1.070
405,264
+0.02(+1.90%)
Jun 19, 2019
1.050
1.150
1.050
1.050
462,714
+0.00(+0.00%)
Jun 18, 2019
1.040
1.060
1.030
1.050
144,540
+0.02(+1.94%)
Jun 17, 2019
1.050
1.070
1.020
1.030
212,624
-0.01(-0.96%)
Jun 14, 2019
1.050
1.080
1.026
1.040
259,500
-0.02(-1.89%)
Jun 13, 2019
1.010
1.060
1.000
1.060
219,724
+0.05(+4.95%)
Jun 12, 2019
1.030
1.050
0.9500
1.010
602,859
-0.03(-2.88%)
Jun 11, 2019
1.080
1.100
1.020
1.040
197,639
-0.04(-3.70%)
Jun 10, 2019
1.040
1.110
1.020
1.080
254,266
+0.04(+3.85%)
Jun 07, 2019
1.080
1.080
1.030
1.040
389,200
-0.02(-2.35%)
Jun 06, 2019
1.040
1.080
1.020
1.065
277,229
+0.03(+3.40%)
Jun 05, 2019
1.140
1.160
1.020
1.030
393,996
-0.10(-8.85%)
Jun 04, 2019
1.080
1.145
1.075
1.130
301,740
+0.05(+4.63%)
Jun 03, 2019
1.080
1.110
1.070
1.080
228,339
-0.01(-0.92%)
May 31, 2019
1.110
1.120
1.070
1.090
274,400
-0.03(-2.68%)
May 30, 2019
1.140
1.160
1.110
1.120
143,091
-0.03(-2.61%)
May 29, 2019
1.150
1.180
1.110
1.150
327,357
-0.01(-0.86%)
May 28, 2019
1.190
1.200
1.150
1.160
239,316
-0.04(-3.33%)
May 24, 2019
1.190
1.210
1.160
1.200
118,600
+0.03(+2.56%)
May 23, 2019
1.220
1.220
1.150
1.170
339,916
-0.03(-2.50%)
May 22, 2019
1.210
1.220
1.180
1.200
286,970
+0.00(+0.00%)
May 21, 2019
1.210
1.210
1.170
1.200
262,246
-0.01(-0.83%)
May 20, 2019
1.240
1.240
1.190
1.210
162,170
-0.01(-0.82%)
May 17, 2019
1.230
1.250
1.200
1.220
370,200
-0.01(-0.81%)
May 16, 2019
1.260
1.273
1.230
1.230
188,544
-0.03(-2.38%)
May 15, 2019
1.260
1.310
1.230
1.260
355,227
-0.02(-1.56%)
May 14, 2019
1.200
1.300
1.190
1.280
551,957
+0.09(+7.56%)
May 13, 2019
1.180
1.200
1.140
1.190
420,894
+0.01(+0.85%)
May 10, 2019
1.200
1.220
1.160
1.180
267,200
-0.03(-2.48%)
May 09, 2019
1.210
1.225
1.175
1.210
265,211
+0.00(+0.00%)
May 08, 2019
1.200
1.240
1.190
1.210
208,532
-0.01(-0.82%)
May 07, 2019
1.240
1.250
1.200
1.220
126,900
-0.02(-1.61%)
May 06, 2019
1.200
1.260
1.200
1.240
272,399
+0.02(+1.64%)
May 03, 2019
1.210
1.240
1.190
1.220
366,700
+0.03(+2.52%)
May 02, 2019
1.240
1.240
1.175
1.190
523,766
-0.05(-4.03%)
May 01, 2019
1.250
1.270
1.220
1.240
372,030
+0.00(+0.00%)
Apr 30, 2019
1.250
1.270
1.220
1.240
373,371
-0.01(-0.80%)
Apr 29, 2019
1.290
1.290
1.240
1.250
358,668
-0.01(-0.79%)
Apr 26, 2019
1.230
1.260
1.210
1.260
423,000
+0.02(+1.61%)
Apr 25, 2019
1.260
1.284
1.225
1.240
342,452
-0.02(-1.59%)
Apr 24, 2019
1.300
1.330
1.250
1.260
323,618
-0.04(-3.08%)
Apr 23, 2019
1.230
1.340
1.210
1.300
481,880
+0.05(+4.00%)
Apr 22, 2019
1.240
1.290
1.230
1.250
272,146
+0.01(+0.81%)
Apr 18, 2019
1.260
1.271
1.210
1.240
413,600
-0.02(-1.59%)
Apr 17, 2019
1.300
1.300
1.220
1.260
453,922
-0.02(-1.56%)
Apr 16, 2019
1.310
1.320
1.280
1.280
408,213
-0.04(-3.03%)
Apr 15, 2019
1.340
1.350
1.280
1.320
824,057
-0.02(-1.49%)
Apr 12, 2019
1.370
1.380
1.330
1.340
723,600
-0.02(-1.47%)
Apr 11, 2019
1.380
1.410
1.360
1.360
510,054
-0.03(-2.16%)
Apr 10, 2019
1.390
1.410
1.380
1.390
689,774
+0.00(+0.00%)
Apr 09, 2019
1.390
1.430
1.370
1.390
397,465
+0.01(+0.72%)
Apr 08, 2019
1.400
1.440
1.370
1.380
700,688
-0.02(-1.43%)
Apr 05, 2019
1.430
1.470
1.400
1.400
824,000
-0.02(-1.41%)
Apr 04, 2019
1.360
1.500
1.360
1.420
1,804,503
+0.06(+4.41%)
Apr 03, 2019
1.350
1.382
1.330
1.360
795,176
+0.01(+0.74%)
Apr 02, 2019
1.380
1.380
1.350
1.350
630,361
-0.03(-2.17%)
Apr 01, 2019
1.370
1.430
1.360
1.380
379,521
+0.00(+0.00%)
Mar 29, 2019
1.380
1.390
1.350
1.380
254,800
+0.01(+0.73%)
Mar 28, 2019
1.370
1.400
1.340
1.370
386,373
+0.00(+0.00%)
Mar 27, 2019
1.370
1.420
1.330
1.370
358,589
+0.00(+0.00%)
Mar 26, 2019
1.400
1.438
1.330
1.370
602,610
-0.01(-0.72%)
Mar 25, 2019
1.480
1.506
1.380
1.380
776,472
-0.09(-6.12%)
Mar 22, 2019
1.550
1.580
1.450
1.470
605,400
-0.07(-4.55%)
Mar 21, 2019
1.460
1.570
1.450
1.540
934,399
+0.08(+5.48%)
Mar 20, 2019
1.440
1.490
1.410
1.460
654,319
+0.04(+2.82%)
Mar 19, 2019
1.400
1.450
1.390
1.420
471,082
+0.01(+0.71%)
Mar 18, 2019
1.500
1.560
1.380
1.410
1,142,460
-0.01(-0.70%)
Mar 15, 2019
1.330
1.460
1.320
1.420
1,231,200
+0.09(+6.77%)
Mar 14, 2019
1.360
1.360
1.300
1.330
544,143
-0.04(-2.92%)
Mar 13, 2019
1.320
1.400
1.320
1.370
1,107,117
-0.03(-2.14%)
Mar 12, 2019
1.280
1.470
1.250
1.400
1,330,652
+0.12(+9.37%)
Mar 11, 2019
1.300
1.350
1.260
1.280
1,166,989
-0.02(-1.54%)
Mar 08, 2019
1.320
1.370
1.300
1.300
804,000
-0.04(-2.99%)
Mar 07, 2019
1.370
1.400
1.320
1.340
719,885
-0.04(-2.90%)
Mar 06, 2019
1.390
1.410
1.360
1.380
668,475
-0.01(-0.72%)
Mar 05, 2019
1.390
1.440
1.370
1.390
640,212
-0.01(-0.71%)
Mar 04, 2019
1.440
1.470
1.380
1.400
709,775
-0.03(-2.10%)
Mar 01, 2019
1.450
1.490
1.420
1.430
1,069,400
-0.02(-1.38%)
Feb 28, 2019
1.510
1.540
1.430
1.450
1,134,345
-0.06(-3.97%)
Feb 27, 2019
1.520
1.560
1.460
1.510
1,113,911
+0.00(+0.00%)
Feb 26, 2019
1.550
1.600
1.500
1.510
667,119
-0.03(-1.95%)
Feb 25, 2019
1.520
1.620
1.500
1.540
1,319,578
+0.05(+3.36%)
Feb 22, 2019
1.520
1.540
1.480
1.490
1,081,300
-0.02(-1.32%)
Feb 21, 2019
1.720
1.750
1.410
1.510
3,661,867
-0.23(-13.22%)
Feb 20, 2019
1.690
1.900
1.610
1.740
9,159,836
+0.29(+20.00%)
Feb 19, 2019
1.650
1.700
1.250
1.450
3,419,671
-0.13(-8.23%)
Feb 15, 2019
1.620
1.730
1.570
1.580
3,529,000
+0.03(+1.94%)
Feb 14, 2019
1.500
1.610
1.470
1.550
4,496,784
+0.11(+7.64%)
Feb 13, 2019
1.400
1.480
1.331
1.440
2,224,472
+0.08(+5.88%)
Feb 12, 2019
1.470
1.470
1.330
1.360
1,142,447
-0.05(-3.55%)
Feb 11, 2019
1.450
1.450
1.300
1.410
1,692,866
+0.05(+3.68%)
Feb 08, 2019
1.240
1.380
1.230
1.360
1,824,000
+0.13(+10.57%)
Feb 07, 2019
1.290
1.290
1.190
1.230
685,256
-0.04(-3.15%)
Feb 06, 2019
1.280
1.320
1.240
1.270
1,048,795
+0.03(+2.42%)
Feb 05, 2019
1.230
1.260
1.210
1.240
528,520
+0.02(+1.64%)
Feb 04, 2019
1.220
1.240
1.190
1.220
431,630
+0.03(+2.52%)
Feb 01, 2019
1.170
1.220
1.160
1.190
173,700
+0.01(+0.85%)
Jan 31, 2019
1.170
1.240
1.160
1.180
186,685
+0.01(+0.85%)
Jan 30, 2019
1.120
1.200
1.100
1.170
219,855
+0.06(+5.41%)
Jan 29, 2019
1.120
1.140
1.090
1.110
332,081
-0.01(-0.89%)
Jan 28, 2019
1.160
1.160
1.110
1.120
245,550
-0.04(-3.45%)
Jan 25, 2019
1.160
1.210
1.150
1.160
276,500
-0.01(-0.85%)
Jan 24, 2019
1.190
1.190
1.150
1.170
337,377
+0.00(+0.00%)
Jan 23, 2019
1.150
1.240
1.140
1.170
413,671
+0.05(+4.46%)
Jan 22, 2019
1.190
1.210
1.110
1.120
320,431
-0.04(-3.45%)
Jan 18, 2019
1.120
1.170
1.110
1.160
268,500
+0.03(+2.65%)
Jan 17, 2019
1.100
1.160
1.100
1.130
136,655
+0.02(+1.80%)
Jan 16, 2019
1.130
1.150
1.100
1.110
136,489
+0.01(+0.91%)
Jan 15, 2019
1.150
1.180
1.100
1.100
198,138
-0.02(-1.79%)
Jan 14, 2019
1.220
1.230
1.120
1.120
441,232
-0.09(-7.44%)
Jan 11, 2019
1.190
1.240
1.170
1.210
251,200
+0.01(+0.83%)
Jan 10, 2019
1.180
1.250
1.180
1.200
139,185
+0.02(+1.69%)
Jan 09, 2019
1.200
1.261
1.160
1.180
201,524
-0.02(-1.67%)
Jan 08, 2019
1.240
1.260
1.160
1.200
342,155
+0.01(+0.84%)
Jan 07, 2019
1.260
1.310
1.170
1.190
2,899,586
-0.05(-4.03%)
Jan 04, 2019
1.270
1.360
1.220
1.240
354,000
-0.01(-0.80%)
Jan 03, 2019
1.170
1.270
1.120
1.250
669,783
+0.10(+8.70%)
Jan 02, 2019
1.050
1.210
1.050
1.150
863,809
+0.08(+7.48%)
Dec 31, 2018
1.130
1.130
1.050
1.070
605,000
+0.03(+2.88%)
Dec 28, 2018
1.090
1.120
1.010
1.040
571,600
-0.04(-3.70%)
Dec 27, 2018
1.050
1.083
0.9900
1.080
1,042,339
+0.03(+2.86%)
Dec 26, 2018
1.020
1.080
1.010
1.050
946,305
+0.02(+1.94%)
Dec 24, 2018
1.050
1.100
1.000
1.030
490,500
+0.03(+3.00%)
Dec 21, 2018
1.190
1.200
1.000
1.000
3,305,100
-0.21(-17.36%)
Dec 20, 2018
1.400
1.400
1.190
1.210
653,474
-0.03(-2.42%)
Dec 19, 2018
1.290
1.300
1.220
1.240
295,107
-0.06(-4.62%)
Dec 18, 2018
1.270
1.320
1.250
1.300
465,311
+0.04(+3.17%)
Dec 17, 2018
1.280
1.340
1.250
1.260
822,977
+0.00(+0.00%)
Dec 14, 2018
1.290
1.360
1.260
1.260
348,000
-0.04(-3.08%)
Dec 13, 2018
1.390
1.450
1.260
1.300
803,306
-0.05(-3.70%)
Dec 12, 2018
1.380
1.400
1.320
1.350
341,699
-0.02(-1.46%)
Dec 11, 2018
1.470
1.500
1.350
1.370
241,198
-0.07(-4.86%)
Dec 10, 2018
1.370
1.450
1.350
1.440
299,961
+0.07(+5.11%)
Dec 07, 2018
1.410
1.500
1.330
1.370
336,300
-0.04(-2.84%)
Dec 06, 2018
1.330
1.440
1.310
1.410
177,417
+0.05(+3.68%)
Dec 04, 2018
1.480
1.520
1.330
1.360
361,500
-0.16(-10.53%)
Dec 03, 2018
1.480
1.540
1.400
1.520
267,839
+0.05(+3.40%)
Nov 30, 2018
1.540
1.600
1.440
1.470
309,100
-0.07(-4.55%)
Nov 29, 2018
1.580
1.610
1.510
1.540
180,021
-0.05(-3.14%)
Nov 28, 2018
1.550
1.850
1.510
1.590
420,749
+0.07(+4.61%)
Nov 27, 2018
1.710
1.720
1.520
1.520
207,337
-0.21(-12.14%)
Nov 26, 2018
1.890
1.900
1.650
1.730
338,630
-0.12(-6.49%)
Nov 23, 2018
1.790
1.920
1.790
1.850
101,600
+0.05(+2.78%)
Nov 21, 2018
1.800
1.800
1.800
0
-0.02(-1.10%)
Nov 20, 2018
1.720
1.820
1.612
1.820
523,095
+0.06(+3.41%)
Nov 19, 2018
1.660
1.820
1.570
1.760
415,754
+0.14(+8.64%)
Nov 16, 2018
1.630
1.630
1.530
1.620
391,600
+0.00(+0.00%)
Nov 15, 2018
1.480
1.650
1.420
1.620
698,343
+0.12(+8.00%)
Nov 14, 2018
1.560
1.680
1.480
1.500
789,824
-0.09(-5.66%)
Nov 13, 2018
1.700
1.740
1.560
1.590
686,663
-0.13(-7.56%)
Nov 12, 2018
1.840
1.870
1.720
1.720
568,004
-0.12(-6.52%)
Nov 09, 2018
1.980
2.040
1.830
1.840
707,500
-0.14(-7.07%)
Nov 08, 2018
2.230
2.260
1.900
1.980
975,543
-0.21(-9.59%)
Nov 07, 2018
2.300
2.390
2.060
2.190
1,330,720
-0.03(-1.35%)
Nov 06, 2018
2.090
2.280
1.950
2.220
2,049,602
+0.15(+7.25%)
Nov 05, 2018
2.500
2.720
2.050
2.070
6,942,416
-3.49(-62.77%)
Nov 02, 2018
6.130
6.150
5.490
5.560
275,400
-0.53(-8.70%)
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.