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
Kadmon Holdings Llc
(NY:
KDMN
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Nov 30, 2017
3.560
3.590
3.520
3.570
865,660
+0.01(+0.28%)
Nov 29, 2017
3.610
3.670
3.490
3.560
255,835
-0.05(-1.39%)
Nov 28, 2017
3.660
3.690
3.580
3.610
287,798
-0.04(-1.10%)
Nov 27, 2017
3.580
3.720
3.570
3.650
395,658
+0.06(+1.67%)
Nov 24, 2017
3.520
3.600
3.520
3.590
57,050
+0.07(+1.99%)
Nov 22, 2017
3.530
3.680
3.520
3.520
267,713
-0.07(-1.95%)
Nov 21, 2017
3.700
3.830
3.550
3.590
696,443
-0.10(-2.71%)
Nov 20, 2017
3.730
3.800
3.650
3.690
210,186
-0.01(-0.27%)
Nov 17, 2017
3.710
3.800
3.620
3.700
270,317
+0.01(+0.27%)
Nov 16, 2017
3.720
3.810
3.570
3.690
166,839
+0.00(+0.00%)
Nov 15, 2017
3.540
3.763
3.540
3.690
305,406
+0.10(+2.79%)
Nov 14, 2017
3.580
3.620
3.490
3.590
154,957
-0.02(-0.55%)
Nov 13, 2017
3.580
3.709
3.580
3.610
187,579
+0.05(+1.40%)
Nov 10, 2017
3.680
3.700
3.410
3.560
398,284
-0.14(-3.78%)
Nov 09, 2017
3.700
3.790
3.670
3.700
265,922
+0.02(+0.54%)
Nov 08, 2017
3.670
3.704
3.550
3.680
245,996
-0.02(-0.54%)
Nov 07, 2017
3.570
3.750
3.520
3.700
377,226
+0.11(+3.06%)
Nov 06, 2017
3.600
3.660
3.470
3.590
196,166
+0.00(+0.00%)
Nov 03, 2017
3.590
3.630
3.480
3.590
231,472
+0.01(+0.28%)
Nov 02, 2017
3.570
3.660
3.500
3.580
152,087
+0.01(+0.28%)
Nov 01, 2017
3.660
3.660
3.470
3.570
285,720
-0.04(-1.11%)
Oct 31, 2017
3.593
3.660
3.510
3.610
302,895
+0.02(+0.56%)
Oct 30, 2017
3.450
3.660
3.440
3.590
205,091
+0.10(+2.87%)
Oct 27, 2017
3.480
3.510
3.390
3.490
282,914
-0.02(-0.57%)
Oct 26, 2017
3.490
3.510
3.400
3.510
199,821
+0.00(+0.00%)
Oct 25, 2017
3.470
3.530
3.310
3.510
168,258
+0.04(+1.15%)
Oct 24, 2017
3.410
3.550
3.331
3.470
128,507
+0.04(+1.17%)
Oct 23, 2017
3.470
3.530
3.390
3.430
129,404
-0.03(-0.87%)
Oct 20, 2017
3.510
3.530
3.410
3.460
244,371
-0.06(-1.70%)
Oct 19, 2017
3.390
3.530
3.350
3.520
109,637
+0.07(+2.03%)
Oct 18, 2017
3.490
3.550
3.400
3.450
229,344
-0.08(-2.27%)
Oct 17, 2017
3.350
3.550
3.310
3.530
215,961
+0.16(+4.75%)
Oct 16, 2017
3.390
3.550
3.290
3.370
385,657
-0.05(-1.46%)
Oct 13, 2017
3.460
3.490
3.170
3.420
737,793
-0.03(-0.87%)
Oct 12, 2017
3.560
3.680
3.370
3.450
572,343
-0.16(-4.43%)
Oct 11, 2017
3.630
3.700
3.470
3.610
385,324
-0.07(-1.90%)
Oct 10, 2017
3.730
3.890
3.561
3.680
269,220
-0.02(-0.54%)
Oct 09, 2017
3.480
3.929
3.400
3.700
495,394
-0.07(-1.86%)
Oct 06, 2017
3.950
4.059
3.700
3.770
1,396,280
-0.14(-3.58%)
Oct 05, 2017
3.600
3.970
3.600
3.910
857,107
+0.29(+8.01%)
Oct 04, 2017
3.470
3.625
3.450
3.620
609,898
+0.13(+3.72%)
Oct 03, 2017
3.380
3.580
3.320
3.490
861,911
+0.11(+3.25%)
Oct 02, 2017
3.380
3.600
3.328
3.380
633,650
+0.03(+0.90%)
Sep 29, 2017
3.390
3.450
3.320
3.350
375,902
-0.01(-0.30%)
Sep 28, 2017
3.280
3.447
3.250
3.360
611,873
+0.01(+0.30%)
Sep 27, 2017
3.330
3.370
3.110
3.350
753,561
+0.11(+3.40%)
Sep 26, 2017
2.950
3.300
2.950
3.240
3,506,361
-0.55(-14.51%)
Sep 25, 2017
3.540
3.840
3.500
3.790
469,035
+0.27(+7.67%)
Sep 22, 2017
3.600
3.628
3.400
3.520
173,554
-0.02(-0.56%)
Sep 21, 2017
3.500
3.750
3.300
3.540
412,306
+0.11(+3.21%)
Sep 20, 2017
3.170
3.450
3.090
3.430
241,667
+0.26(+8.20%)
Sep 19, 2017
3.010
3.200
2.860
3.170
486,652
+0.19(+6.38%)
Sep 18, 2017
3.180
3.470
2.900
2.980
857,559
-0.20(-6.29%)
Sep 15, 2017
3.210
3.480
3.110
3.180
1,234,122
-0.07(-2.15%)
Sep 14, 2017
3.300
3.520
3.190
3.250
674,390
+0.03(+0.93%)
Sep 13, 2017
3.150
3.395
3.091
3.220
827,345
+0.14(+4.55%)
Sep 12, 2017
3.120
3.150
2.980
3.080
362,156
+0.11(+3.70%)
Sep 11, 2017
2.900
3.100
2.895
2.970
562,881
+0.13(+4.58%)
Sep 08, 2017
2.720
2.860
2.670
2.840
241,384
+0.10(+3.65%)
Sep 07, 2017
2.550
2.740
2.550
2.740
159,270
+0.20(+7.87%)
Sep 06, 2017
2.790
2.820
2.450
2.540
822,027
-0.25(-8.96%)
Sep 05, 2017
2.730
2.899
2.700
2.790
435,860
+0.06(+2.20%)
Sep 01, 2017
2.630
2.740
2.510
2.730
171,539
+0.11(+4.20%)
Aug 31, 2017
2.579
2.780
2.579
2.620
286,008
+0.09(+3.56%)
Aug 30, 2017
2.390
2.580
2.340
2.530
142,269
+0.13(+5.42%)
Aug 29, 2017
2.430
2.500
2.310
2.400
136,259
-0.07(-2.83%)
Aug 28, 2017
2.510
2.580
2.450
2.470
76,446
-0.03(-1.20%)
Aug 25, 2017
2.450
2.590
2.450
2.500
131,694
+0.04(+1.63%)
Aug 24, 2017
2.320
2.500
2.320
2.460
133,732
+0.15(+6.49%)
Aug 23, 2017
2.330
2.380
2.160
2.310
95,308
-0.02(-0.86%)
Aug 22, 2017
2.330
2.350
2.210
2.330
54,114
+0.04(+1.75%)
Aug 21, 2017
2.240
2.329
2.220
2.290
42,318
+0.04(+1.78%)
Aug 18, 2017
2.400
2.400
2.220
2.250
121,045
-0.05(-2.17%)
Aug 17, 2017
2.080
2.350
2.080
2.300
114,240
+0.21(+10.05%)
Aug 16, 2017
2.170
2.180
2.070
2.090
124,180
-0.04(-1.88%)
Aug 15, 2017
2.270
2.270
2.120
2.130
132,592
-0.13(-5.75%)
Aug 14, 2017
2.160
2.300
2.060
2.260
144,845
+0.10(+4.63%)
Aug 11, 2017
2.270
2.270
2.100
2.160
257,385
-0.05(-2.26%)
Aug 10, 2017
2.300
2.323
2.210
2.210
164,718
-0.12(-5.15%)
Aug 09, 2017
2.470
2.473
2.260
2.330
358,161
-0.15(-6.05%)
Aug 08, 2017
2.400
2.605
2.303
2.480
469,852
+0.12(+5.08%)
Aug 07, 2017
2.349
2.450
2.050
2.360
629,858
+0.16(+7.27%)
Aug 04, 2017
2.330
2.370
2.190
2.200
268,617
-0.05(-2.22%)
Aug 03, 2017
2.350
2.350
2.190
2.250
306,041
-0.08(-3.43%)
Aug 02, 2017
2.400
2.400
2.260
2.330
234,804
-0.06(-2.51%)
Aug 01, 2017
2.460
2.490
2.330
2.390
299,502
-0.08(-3.24%)
Jul 31, 2017
2.560
2.757
2.385
2.470
1,132,866
-0.05(-1.98%)
Jul 28, 2017
2.620
2.657
2.500
2.520
168,280
-0.13(-4.91%)
Jul 27, 2017
2.750
2.750
2.560
2.650
237,998
-0.09(-3.28%)
Jul 26, 2017
2.720
2.889
2.714
2.740
246,749
+0.02(+0.74%)
Jul 25, 2017
3.160
3.190
2.600
2.720
692,574
-0.21(-7.17%)
Jul 24, 2017
2.800
3.030
2.790
2.930
202,509
+0.06(+2.09%)
Jul 21, 2017
3.000
3.004
2.850
2.870
88,899
-0.13(-4.33%)
Jul 20, 2017
2.930
3.020
2.790
3.000
237,002
+0.08(+2.74%)
Jul 19, 2017
3.080
3.095
2.900
2.920
147,191
-0.13(-4.26%)
Jul 18, 2017
3.010
3.070
2.923
3.050
169,468
+0.00(+0.00%)
Jul 17, 2017
3.100
3.190
3.000
3.050
419,761
-0.09(-2.87%)
Jul 14, 2017
3.250
3.295
3.120
3.140
152,726
-0.17(-5.14%)
Jul 13, 2017
3.220
3.350
2.765
3.310
475,124
+0.12(+3.76%)
Jul 12, 2017
3.350
3.350
3.060
3.190
673,297
-0.19(-5.62%)
Jul 11, 2017
3.800
3.800
3.350
3.380
530,621
-0.34(-9.14%)
Jul 10, 2017
3.810
3.825
3.550
3.720
267,764
-0.08(-2.11%)
Jul 07, 2017
3.820
3.820
3.720
3.800
157,817
-0.01(-0.26%)
Jul 06, 2017
3.950
3.975
3.720
3.810
244,904
-0.16(-4.03%)
Jul 05, 2017
3.980
4.050
3.900
3.970
157,251
-0.01(-0.25%)
Jul 03, 2017
3.860
4.120
3.860
3.980
126,153
+0.09(+2.31%)
Jun 30, 2017
4.190
4.200
3.800
3.890
258,677
-0.23(-5.58%)
Jun 29, 2017
4.000
4.170
3.870
4.120
430,024
+0.12(+3.00%)
Jun 28, 2017
3.670
4.010
3.580
4.000
377,670
+0.36(+9.89%)
Jun 27, 2017
3.750
3.780
3.580
3.640
357,984
-0.08(-2.15%)
Jun 26, 2017
3.470
3.750
3.440
3.720
462,228
+0.34(+10.06%)
Jun 23, 2017
3.480
3.600
3.350
3.380
1,476,658
-0.11(-3.15%)
Jun 22, 2017
3.640
3.740
3.314
3.490
1,151,180
-0.07(-1.97%)
Jun 21, 2017
3.230
3.699
3.170
3.560
828,062
+0.39(+12.30%)
Jun 20, 2017
2.950
3.260
2.900
3.170
329,707
+0.23(+7.82%)
Jun 19, 2017
2.760
3.000
2.660
2.940
171,534
+0.20(+7.30%)
Jun 16, 2017
2.760
2.840
2.700
2.740
327,857
-0.06(-2.14%)
Jun 15, 2017
2.730
2.870
2.730
2.800
140,334
+0.08(+2.94%)
Jun 14, 2017
2.660
2.760
2.610
2.720
77,881
+0.09(+3.42%)
Jun 13, 2017
2.750
2.820
2.600
2.630
179,793
-0.06(-2.23%)
Jun 12, 2017
2.720
2.820
2.630
2.690
135,034
-0.03(-1.10%)
Jun 09, 2017
2.510
2.720
2.510
2.720
200,856
+0.27(+11.02%)
Jun 08, 2017
2.500
2.550
2.430
2.450
69,351
-0.01(-0.41%)
Jun 07, 2017
2.480
2.540
2.350
2.460
120,402
+0.01(+0.41%)
Jun 06, 2017
2.460
2.530
2.410
2.450
61,874
-0.02(-0.81%)
Jun 05, 2017
2.540
2.540
2.360
2.470
68,301
-0.05(-1.98%)
Jun 02, 2017
2.600
2.600
2.490
2.520
89,049
-0.04(-1.56%)
Jun 01, 2017
2.320
2.610
2.320
2.560
118,799
+0.30(+13.27%)
May 31, 2017
2.340
2.340
2.250
2.260
66,842
-0.07(-3.00%)
May 30, 2017
2.480
2.480
2.310
2.330
138,027
-0.12(-4.90%)
May 26, 2017
2.510
2.510
2.400
2.450
95,869
-0.02(-0.81%)
May 25, 2017
2.580
2.700
2.460
2.470
112,156
-0.10(-3.89%)
May 24, 2017
2.510
2.680
2.510
2.570
114,009
+0.10(+4.05%)
May 23, 2017
2.520
2.540
2.300
2.470
192,375
-0.18(-6.79%)
May 22, 2017
2.500
2.670
2.450
2.650
135,120
+0.26(+10.88%)
May 19, 2017
2.470
2.570
2.350
2.390
125,567
+0.05(+2.14%)
May 18, 2017
2.400
2.430
2.300
2.340
102,395
-0.07(-2.90%)
May 17, 2017
2.430
2.430
2.350
2.410
151,166
-0.02(-0.82%)
May 16, 2017
2.600
2.600
2.430
2.430
278,609
-0.18(-6.90%)
May 15, 2017
2.700
2.730
2.600
2.610
136,140
-0.04(-1.51%)
May 12, 2017
2.700
2.700
2.575
2.650
259,133
-0.26(-8.93%)
May 11, 2017
2.730
2.940
2.700
2.910
72,846
+0.09(+3.19%)
May 10, 2017
2.950
2.950
2.710
2.820
84,069
-0.10(-3.42%)
May 09, 2017
2.780
2.990
2.780
2.920
161,727
+0.14(+5.04%)
May 08, 2017
2.710
2.810
2.680
2.780
90,660
+0.03(+1.09%)
May 05, 2017
2.660
2.790
2.660
2.750
46,608
+0.03(+1.10%)
May 04, 2017
2.700
2.750
2.670
2.720
76,704
+0.00(+0.00%)
May 03, 2017
2.760
2.800
2.650
2.720
74,280
-0.08(-2.86%)
May 02, 2017
2.750
2.830
2.630
2.800
85,759
+0.05(+1.82%)
May 01, 2017
2.720
2.770
2.630
2.750
91,074
+0.00(+0.00%)
Apr 28, 2017
2.850
2.950
2.690
2.750
160,805
-0.08(-2.83%)
Apr 27, 2017
2.800
2.870
2.640
2.830
117,503
+0.04(+1.43%)
Apr 26, 2017
2.670
2.910
2.621
2.790
191,863
+0.13(+4.89%)
Apr 25, 2017
2.510
2.750
2.480
2.660
210,638
+0.18(+7.26%)
Apr 24, 2017
2.420
2.535
2.350
2.480
185,381
+0.10(+4.20%)
Apr 21, 2017
2.490
2.600
2.360
2.380
337,373
-0.13(-5.18%)
Apr 20, 2017
2.470
2.540
2.400
2.510
97,033
+0.04(+1.62%)
Apr 19, 2017
2.500
2.540
2.380
2.470
178,002
-0.03(-1.20%)
Apr 18, 2017
2.580
2.640
2.470
2.500
292,296
-0.07(-2.72%)
Apr 17, 2017
2.720
2.740
2.500
2.570
304,263
-0.12(-4.46%)
Apr 13, 2017
2.840
2.840
2.670
2.690
217,134
-0.11(-3.93%)
Apr 12, 2017
3.060
3.069
2.750
2.800
414,161
-0.23(-7.59%)
Apr 11, 2017
3.070
3.110
2.966
3.030
223,851
+0.01(+0.33%)
Apr 10, 2017
3.110
3.110
3.000
3.020
206,192
-0.06(-1.95%)
Apr 07, 2017
3.210
3.230
2.950
3.080
474,676
-0.13(-4.05%)
Apr 06, 2017
3.280
3.370
3.200
3.210
218,609
-0.08(-2.43%)
Apr 05, 2017
3.420
3.520
3.260
3.290
313,540
-0.15(-4.36%)
Apr 04, 2017
3.660
3.680
3.360
3.440
256,155
-0.10(-2.82%)
Apr 03, 2017
3.640
3.670
3.490
3.540
167,618
-0.08(-2.21%)
Mar 31, 2017
3.780
3.780
3.590
3.620
565,734
-0.14(-3.72%)
Mar 30, 2017
3.750
3.850
3.660
3.760
235,226
+0.06(+1.62%)
Mar 29, 2017
3.650
3.740
3.560
3.700
265,662
+0.07(+1.93%)
Mar 28, 2017
3.630
3.680
3.350
3.630
302,302
+0.05(+1.40%)
Mar 27, 2017
3.400
3.640
3.330
3.580
234,309
+0.18(+5.29%)
Mar 24, 2017
3.500
3.560
3.360
3.400
470,593
-0.10(-2.86%)
Mar 23, 2017
3.680
3.680
3.410
3.500
281,591
-0.23(-6.17%)
Mar 22, 2017
3.950
3.970
3.710
3.730
163,667
-0.20(-5.09%)
Mar 21, 2017
3.990
4.280
3.830
3.930
468,569
-0.08(-2.00%)
Mar 20, 2017
3.680
4.020
3.620
4.010
350,727
+0.44(+12.32%)
Mar 17, 2017
3.460
3.740
3.400
3.570
927,710
+0.13(+3.78%)
Mar 16, 2017
3.580
3.580
3.410
3.440
265,603
-0.04(-1.15%)
Mar 15, 2017
3.500
3.595
3.400
3.480
283,063
+0.11(+3.26%)
Mar 14, 2017
3.500
3.500
3.300
3.370
159,036
+0.05(+1.51%)
Mar 13, 2017
3.270
3.330
3.100
3.320
190,871
+0.07(+2.15%)
Mar 10, 2017
3.390
3.430
3.200
3.250
147,930
-0.03(-0.91%)
Mar 09, 2017
3.410
3.490
3.260
3.280
262,045
-0.14(-4.09%)
Mar 08, 2017
3.440
3.550
3.350
3.420
179,805
+0.06(+1.79%)
Mar 07, 2017
3.590
3.600
3.350
3.360
108,415
-0.23(-6.41%)
Mar 06, 2017
3.560
3.650
3.540
3.590
95,127
+0.04(+1.13%)
Mar 03, 2017
3.590
3.602
3.500
3.550
39,947
-0.02(-0.56%)
Mar 02, 2017
3.600
3.660
3.500
3.570
53,410
-0.08(-2.19%)
Mar 01, 2017
3.850
3.850
3.600
3.650
69,598
-0.06(-1.62%)
Feb 28, 2017
3.900
3.900
3.670
3.710
62,403
-0.13(-3.39%)
Feb 27, 2017
3.520
3.890
3.500
3.840
126,750
+0.25(+6.96%)
Feb 24, 2017
3.600
3.650
3.490
3.590
70,929
-0.08(-2.18%)
Feb 23, 2017
3.960
3.979
3.600
3.670
165,029
-0.21(-5.41%)
Feb 22, 2017
3.910
4.025
3.800
3.880
147,805
-0.12(-3.00%)
Feb 21, 2017
3.910
4.067
3.900
4.000
73,811
+0.00(+0.00%)
Feb 17, 2017
4.000
4.000
4.000
0
+0.00(+0.00%)
Feb 16, 2017
4.000
4.020
3.800
4.000
166,047
+0.03(+0.76%)
Feb 15, 2017
4.000
4.000
3.870
3.970
89,691
+0.00(+0.00%)
Feb 14, 2017
3.830
3.980
3.780
3.970
46,339
+0.09(+2.32%)
Feb 13, 2017
3.800
3.980
3.750
3.880
48,756
+0.08(+2.11%)
Feb 10, 2017
3.870
4.020
3.720
3.800
111,003
-0.02(-0.52%)
Feb 09, 2017
3.740
3.880
3.740
3.820
54,833
+0.05(+1.33%)
Feb 08, 2017
3.880
3.923
3.720
3.770
97,617
-0.15(-3.83%)
Feb 07, 2017
4.020
4.020
3.860
3.920
101,549
-0.07(-1.75%)
Feb 06, 2017
3.970
4.140
3.960
3.990
178,061
+0.00(+0.00%)
Feb 03, 2017
3.930
4.060
3.790
3.990
153,280
+0.15(+3.91%)
Feb 02, 2017
4.000
4.109
3.820
3.840
127,385
-0.16(-4.00%)
Feb 01, 2017
4.030
4.100
3.860
4.000
737,352
-0.05(-1.23%)
Jan 31, 2017
3.820
4.053
3.750
4.050
209,408
+0.27(+7.14%)
Jan 30, 2017
3.942
3.981
3.740
3.780
97,942
-0.16(-4.06%)
Jan 27, 2017
4.000
4.080
3.830
3.940
156,663
+0.01(+0.25%)
Jan 26, 2017
4.530
4.623
3.840
3.930
436,418
-0.60(-13.25%)
Jan 25, 2017
4.920
4.920
4.493
4.530
96,141
-0.33(-6.79%)
Jan 24, 2017
4.940
4.960
4.500
4.860
51,688
+0.00(+0.00%)
Jan 23, 2017
5.000
5.000
4.860
4.860
14,262
-0.10(-2.02%)
Jan 20, 2017
5.000
5.000
4.880
4.960
34,140
+0.10(+2.06%)
Jan 19, 2017
4.970
4.974
4.820
4.860
19,049
-0.08(-1.62%)
Jan 18, 2017
4.950
5.020
4.814
4.940
15,428
+0.00(+0.00%)
Jan 17, 2017
5.050
5.055
4.810
4.940
48,757
-0.05(-1.00%)
Jan 13, 2017
4.990
4.990
4.990
0
+0.01(+0.20%)
Jan 12, 2017
4.920
5.070
4.870
4.980
17,508
+0.00(+0.00%)
Jan 11, 2017
5.060
5.060
4.920
4.980
18,100
-0.04(-0.80%)
Jan 10, 2017
4.970
5.170
4.900
5.020
38,247
+0.03(+0.60%)
Jan 09, 2017
5.080
5.130
4.911
4.990
67,644
-0.03(-0.60%)
Jan 06, 2017
4.890
5.095
4.868
5.020
51,462
+0.24(+5.02%)
Jan 05, 2017
5.440
5.440
4.600
4.780
127,067
-0.57(-10.65%)
Jan 04, 2017
5.450
5.490
5.320
5.350
56,634
-0.05(-0.93%)
Jan 03, 2017
5.500
5.500
5.180
5.400
33,798
+0.05(+0.93%)
Dec 30, 2016
5.350
5.350
5.350
0
+0.20(+3.88%)
Dec 29, 2016
5.290
5.290
5.080
5.150
66,430
-0.07(-1.34%)
Dec 28, 2016
5.440
5.500
5.120
5.220
74,146
-0.26(-4.74%)
Dec 27, 2016
5.240
5.600
5.000
5.480
82,350
+0.37(+7.24%)
Dec 23, 2016
5.110
5.110
5.110
0
+0.00(+0.00%)
Dec 22, 2016
5.850
5.930
5.070
5.110
131,492
-0.54(-9.56%)
Dec 21, 2016
4.500
5.810
4.500
5.650
149,209
+1.22(+27.54%)
Dec 20, 2016
4.280
4.487
4.221
4.430
63,235
+0.20(+4.73%)
Dec 19, 2016
4.420
4.480
4.130
4.230
70,124
-0.16(-3.64%)
Dec 16, 2016
4.650
4.700
4.390
4.390
141,449
-0.27(-5.79%)
Dec 15, 2016
4.680
4.739
4.660
4.660
54,816
-0.03(-0.64%)
Dec 14, 2016
4.680
4.750
4.621
4.690
31,569
-0.01(-0.21%)
Dec 13, 2016
4.750
4.750
4.670
4.700
27,959
-0.05(-1.05%)
Dec 12, 2016
4.800
4.980
4.660
4.750
92,252
-0.05(-1.04%)
Dec 09, 2016
4.900
5.000
4.760
4.800
100,342
-0.10(-2.04%)
Dec 08, 2016
5.000
5.000
4.750
4.900
44,557
-0.11(-2.20%)
Dec 07, 2016
5.250
5.271
4.990
5.010
64,760
-0.22(-4.21%)
Dec 06, 2016
5.100
5.300
5.000
5.230
73,659
+0.23(+4.60%)
Dec 05, 2016
5.000
5.110
4.800
5.000
66,408
+0.00(+0.00%)
Dec 02, 2016
5.000
5.050
4.950
5.000
37,047
+0.02(+0.40%)
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.