Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icon Plc (NQ: ICLR )

316.39 +3.06 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 38.25 38.35 37.87 38.14 0 -0.06(-0.16%)
Nov 27, 2013 38.33 38.55 38.07 38.20 0 -0.09(-0.24%)
Nov 26, 2013 38.14 38.47 37.71 38.29 0 +0.35(+0.92%)
Nov 25, 2013 38.01 38.34 37.32 37.94 0 -0.24(-0.63%)
Nov 22, 2013 38.69 39.28 38.03 38.18 0 -0.57(-1.47%)
Nov 21, 2013 39.18 39.52 38.23 38.75 0 -0.45(-1.15%)
Nov 20, 2013 38.79 39.29 38.69 39.20 0 +0.35(+0.90%)
Nov 19, 2013 39.02 39.27 38.71 38.85 0 -0.27(-0.69%)
Nov 18, 2013 39.98 40.26 38.84 39.12 0 -0.86(-2.15%)
Nov 15, 2013 40.22 40.50 39.39 39.98 0 -0.24(-0.60%)
Nov 14, 2013 40.36 40.96 39.99 40.22 0 -0.23(-0.57%)
Nov 13, 2013 41.14 41.28 40.34 40.45 0 -0.59(-1.44%)
Nov 12, 2013 40.92 41.08 40.49 41.04 0 -0.09(-0.22%)
Nov 11, 2013 41.08 41.41 40.85 41.13 0 -0.04(-0.10%)
Nov 08, 2013 40.56 41.44 40.56 41.17 0 +0.34(+0.83%)
Nov 07, 2013 40.23 40.99 39.73 40.83 0 +0.44(+1.09%)
Nov 06, 2013 40.37 40.62 40.22 40.39 0 +0.08(+0.20%)
Nov 05, 2013 40.49 40.57 40.00 40.31 0 -0.49(-1.20%)
Nov 04, 2013 40.50 40.95 40.01 40.80 0 +0.42(+1.04%)
Nov 01, 2013 40.74 40.93 40.32 40.38 0 -0.11(-0.27%)
Oct 31, 2013 40.74 40.96 40.20 40.49 0 +0.55(+1.38%)
Oct 30, 2013 42.71 42.71 39.51 39.94 0 -2.96(-6.90%)
Oct 29, 2013 41.76 43.11 41.71 42.90 0 -0.10(-0.23%)
Oct 28, 2013 43.77 44.00 42.75 43.00 0 -0.56(-1.29%)
Oct 25, 2013 43.09 43.97 42.97 43.56 0 -0.22(-0.50%)
Oct 24, 2013 42.00 44.23 41.85 43.78 0 +4.13(+10.42%)
Oct 23, 2013 39.89 40.28 39.17 39.65 0 -0.35(-0.88%)
Oct 22, 2013 40.60 40.75 39.91 40.00 0 -0.60(-1.48%)
Oct 21, 2013 40.90 41.19 40.46 40.60 0 -0.30(-0.73%)
Oct 18, 2013 41.04 41.25 40.75 40.90 140,789 +0.15(+0.37%)
Oct 17, 2013 40.19 41.05 40.00 40.75 0 +0.58(+1.44%)
Oct 16, 2013 39.94 40.35 39.67 40.17 0 +0.60(+1.52%)
Oct 15, 2013 39.89 39.97 39.52 39.57 0 +0.00(+0.00%)
Oct 14, 2013 39.50 39.69 39.01 39.57 0 -0.04(-0.10%)
Oct 11, 2013 39.22 39.99 39.01 39.61 0 +0.50(+1.28%)
Oct 10, 2013 39.00 39.17 38.61 39.11 0 +0.24(+0.62%)
Oct 09, 2013 39.14 39.64 38.51 38.87 0 -0.20(-0.51%)
Oct 08, 2013 40.20 40.41 39.00 39.07 0 -1.22(-3.03%)
Oct 07, 2013 40.84 41.06 40.29 40.29 0 -0.60(-1.47%)
Oct 04, 2013 40.77 41.42 40.75 40.89 0 +0.17(+0.42%)
Oct 03, 2013 40.87 41.01 40.38 40.72 0 -0.17(-0.42%)
Oct 02, 2013 41.00 41.22 40.61 40.89 0 -0.22(-0.54%)
Oct 01, 2013 41.13 41.40 40.93 41.11 0 +0.18(+0.44%)
Sep 30, 2013 40.42 41.29 39.77 40.93 0 +0.39(+0.96%)
Sep 27, 2013 39.58 40.92 39.32 40.54 0 +0.75(+1.88%)
Sep 26, 2013 39.60 40.10 39.22 39.79 0 +0.31(+0.79%)
Sep 25, 2013 38.95 40.00 38.43 39.48 0 +0.40(+1.02%)
Sep 24, 2013 39.09 39.33 38.80 39.08 0 -0.01(-0.03%)
Sep 23, 2013 38.59 39.12 38.02 39.09 0 +0.59(+1.53%)
Sep 20, 2013 38.85 39.01 38.13 38.50 0 -0.50(-1.28%)
Sep 19, 2013 39.54 39.81 38.98 39.00 0 -0.54(-1.37%)
Sep 18, 2013 39.72 40.19 39.16 39.54 0 -0.53(-1.32%)
Sep 17, 2013 39.29 40.29 38.94 40.07 0 +1.20(+3.09%)
Sep 16, 2013 38.46 39.21 38.42 38.87 0 +0.36(+0.93%)
Sep 13, 2013 38.49 38.77 38.37 38.51 0 -0.11(-0.28%)
Sep 12, 2013 38.00 38.86 37.81 38.62 0 +0.42(+1.10%)
Sep 11, 2013 37.38 38.35 37.38 38.20 0 +0.86(+2.30%)
Sep 10, 2013 37.09 37.80 36.87 37.34 0 +0.28(+0.76%)
Sep 09, 2013 36.88 37.11 36.46 37.06 0 +0.42(+1.15%)
Sep 06, 2013 36.75 36.85 35.51 36.64 0 +0.24(+0.66%)
Sep 05, 2013 36.44 36.81 36.29 36.40 0 -0.21(-0.57%)
Sep 04, 2013 36.68 36.79 36.21 36.61 226,439 -0.07(-0.19%)
Sep 03, 2013 36.84 37.20 36.18 36.68 0 +0.14(+0.38%)
Aug 30, 2013 37.00 37.33 36.25 36.54 0 -0.53(-1.43%)
Aug 29, 2013 37.20 37.37 37.00 37.07 0 -0.03(-0.08%)
Aug 28, 2013 37.32 37.49 37.03 37.10 0 -0.48(-1.28%)
Aug 27, 2013 37.85 38.12 36.23 37.58 0 -1.01(-2.62%)
Aug 26, 2013 39.27 39.35 38.59 38.59 0 -0.39(-1.00%)
Aug 23, 2013 39.03 39.14 38.56 38.98 0 -0.12(-0.31%)
Aug 22, 2013 38.62 39.34 38.56 39.10 0 +0.51(+1.32%)
Aug 21, 2013 38.62 39.02 38.56 38.59 0 -0.20(-0.52%)
Aug 20, 2013 38.96 38.96 38.57 38.79 0 -0.02(-0.05%)
Aug 19, 2013 38.97 39.07 38.78 38.81 0 -0.13(-0.33%)
Aug 16, 2013 39.04 39.12 38.52 38.94 0 -0.24(-0.61%)
Aug 15, 2013 39.23 39.51 38.87 39.18 176,420 -0.47(-1.19%)
Aug 14, 2013 40.98 40.98 39.58 39.65 0 -1.02(-2.51%)
Aug 13, 2013 40.49 40.87 40.05 40.67 593,929 +0.41(+1.02%)
Aug 12, 2013 39.72 40.50 39.72 40.26 249,768 +0.16(+0.40%)
Aug 09, 2013 39.89 40.22 39.75 40.10 136,737 -0.04(-0.10%)
Aug 08, 2013 40.27 40.48 39.63 40.14 253,063 +0.09(+0.22%)
Aug 07, 2013 39.78 40.15 39.37 40.05 326,263 -0.04(-0.10%)
Aug 06, 2013 39.97 40.20 39.85 40.09 201,991 -0.06(-0.15%)
Aug 05, 2013 39.97 40.27 39.75 40.15 356,479 +0.19(+0.48%)
Aug 02, 2013 39.70 40.45 39.53 39.96 337,999 +0.25(+0.63%)
Aug 01, 2013 39.33 39.74 39.02 39.71 269,607 +0.49(+1.25%)
Jul 31, 2013 38.76 39.61 38.76 39.22 0 +0.02(+0.05%)
Jul 30, 2013 39.21 39.68 38.66 39.20 0 -0.25(-0.63%)
Jul 29, 2013 39.52 39.70 39.19 39.45 0 -0.02(-0.05%)
Jul 26, 2013 38.90 39.58 38.42 39.47 0 +0.55(+1.41%)
Jul 25, 2013 38.03 40.23 38.03 38.92 0 +0.90(+2.37%)
Jul 24, 2013 38.57 38.78 37.70 38.02 0 -0.40(-1.04%)
Jul 23, 2013 37.85 38.68 37.32 38.42 0 +0.84(+2.24%)
Jul 22, 2013 37.63 37.83 36.97 37.58 0 +0.15(+0.40%)
Jul 19, 2013 37.55 37.68 37.05 37.43 0 -0.18(-0.48%)
Jul 18, 2013 37.60 37.72 37.26 37.61 0 +0.06(+0.16%)
Jul 17, 2013 37.63 37.84 37.43 37.55 203,351 +0.05(+0.13%)
Jul 16, 2013 38.44 38.44 37.41 37.50 0 -0.69(-1.81%)
Jul 15, 2013 38.17 38.28 37.51 38.19 0 +0.26(+0.69%)
Jul 12, 2013 38.30 38.49 37.90 37.93 0 -0.12(-0.32%)
Jul 11, 2013 38.43 38.43 37.95 38.05 0 +0.17(+0.45%)
Jul 10, 2013 37.91 38.48 37.77 37.88 0 +0.09(+0.24%)
Jul 09, 2013 37.36 37.97 37.25 37.79 0 +0.86(+2.33%)
Jul 08, 2013 37.11 37.21 36.52 36.93 0 +0.28(+0.76%)
Jul 05, 2013 36.63 36.76 36.32 36.65 0 +0.41(+1.13%)
Jul 03, 2013 36.30 36.40 36.12 36.24 0 -0.09(-0.25%)
Jul 02, 2013 36.48 36.92 36.15 36.33 0 -0.05(-0.14%)
Jul 01, 2013 35.83 36.62 35.50 36.38 0 +0.95(+2.68%)
Jun 28, 2013 35.55 35.99 35.15 35.43 185,724 -0.25(-0.70%)
Jun 27, 2013 35.01 35.98 35.01 35.68 0 +0.75(+2.15%)
Jun 26, 2013 35.25 35.72 34.83 34.93 0 -0.27(-0.77%)
Jun 25, 2013 35.61 36.43 34.48 35.20 0 -0.20(-0.56%)
Jun 24, 2013 35.34 35.67 34.56 35.40 0 +0.00(+0.00%)
Jun 21, 2013 35.11 35.78 34.90 35.40 185,837 +0.37(+1.06%)
Jun 20, 2013 35.81 35.95 34.82 35.03 0 -0.97(-2.69%)
Jun 19, 2013 36.42 36.71 35.97 36.00 0 -0.22(-0.61%)
Jun 18, 2013 35.86 36.50 35.77 36.22 816,239 +0.28(+0.78%)
Jun 17, 2013 35.44 36.33 35.43 35.94 0 +0.41(+1.15%)
Jun 14, 2013 35.18 35.83 35.14 35.53 0 +0.01(+0.03%)
Jun 13, 2013 35.00 35.55 34.83 35.52 282,675 +0.56(+1.60%)
Jun 12, 2013 34.58 35.21 34.58 34.96 600,539 +0.40(+1.16%)
Jun 11, 2013 34.15 35.00 34.01 34.56 147,907 +0.21(+0.61%)
Jun 10, 2013 34.21 34.54 34.19 34.35 0 +0.25(+0.73%)
Jun 07, 2013 34.19 34.34 33.90 34.10 0 +0.10(+0.29%)
Jun 06, 2013 33.71 34.20 33.57 34.00 0 +0.32(+0.95%)
Jun 05, 2013 34.08 34.31 33.44 33.68 0 -0.48(-1.41%)
Jun 04, 2013 34.43 34.67 34.13 34.16 0 -0.33(-0.96%)
Jun 03, 2013 34.14 34.53 33.93 34.49 201,908 +0.15(+0.44%)
May 31, 2013 34.47 34.83 34.30 34.34 106,029 -0.40(-1.15%)
May 30, 2013 34.35 34.85 34.27 34.74 0 +0.18(+0.52%)
May 29, 2013 34.45 34.89 34.10 34.56 398,111 -0.28(-0.80%)
May 28, 2013 33.61 35.57 33.61 34.84 444,612 +1.43(+4.28%)
May 24, 2013 33.26 33.66 32.98 33.41 0 -0.02(-0.06%)
May 23, 2013 32.92 33.48 32.89 33.43 0 +0.29(+0.88%)
May 22, 2013 33.30 34.19 33.09 33.14 0 -0.22(-0.66%)
May 21, 2013 33.19 33.67 33.19 33.36 0 -0.03(-0.09%)
May 20, 2013 33.35 33.86 33.24 33.39 0 +0.01(+0.03%)
May 17, 2013 33.15 33.68 32.88 33.38 0 +0.47(+1.43%)
May 16, 2013 33.49 33.49 32.81 32.91 320,186 -0.53(-1.58%)
May 15, 2013 33.75 34.29 33.42 33.44 0 +0.43(+1.30%)
May 13, 2013 32.81 33.48 32.38 33.01 0 +0.28(+0.86%)
May 10, 2013 32.31 32.98 32.17 32.73 0 +0.48(+1.49%)
May 09, 2013 32.40 32.68 32.25 32.25 0 -0.02(-0.06%)
May 08, 2013 32.28 32.65 32.01 32.27 0 -0.03(-0.09%)
May 07, 2013 32.05 32.56 31.74 32.30 0 +0.20(+0.62%)
May 06, 2013 32.60 32.78 32.07 32.10 0 -0.37(-1.14%)
May 03, 2013 32.36 32.92 32.41 32.47 0 -0.03(-0.09%)
May 02, 2013 32.47 32.86 32.17 32.50 0 +0.13(+0.40%)
May 01, 2013 31.95 32.74 31.95 32.37 0 +0.25(+0.78%)
Apr 30, 2013 31.70 32.49 31.15 32.12 0 +0.53(+1.68%)
Apr 29, 2013 31.45 31.65 30.91 31.59 496,707 +0.14(+0.45%)
Apr 26, 2013 31.80 31.88 31.41 31.45 628,394 -0.43(-1.35%)
Apr 25, 2013 35.85 35.86 31.18 31.88 0 +2.68(+9.18%)
Apr 24, 2013 29.86 29.86 29.07 29.20 0 -0.72(-2.41%)
Apr 23, 2013 29.42 30.05 29.42 29.92 157,406 +0.50(+1.70%)
Apr 22, 2013 29.64 29.73 29.24 29.42 270,912 -0.21(-0.71%)
Apr 19, 2013 29.52 29.88 29.28 29.63 378,166 +0.30(+1.02%)
Apr 18, 2013 29.67 29.82 29.13 29.33 453,999 -0.40(-1.33%)
Apr 17, 2013 30.10 30.25 29.62 29.73 162,587 -0.46(-1.54%)
Apr 16, 2013 30.10 30.30 30.00 30.19 294,602 +0.20(+0.67%)
Apr 15, 2013 30.67 30.71 29.94 29.99 203,586 -0.54(-1.77%)
Apr 12, 2013 30.92 31.12 30.33 30.53 317,356 -0.35(-1.13%)
Apr 11, 2013 31.08 31.30 30.51 30.88 370,443 -0.02(-0.06%)
Apr 10, 2013 30.75 31.00 30.27 30.90 410,560 +0.30(+0.98%)
Apr 09, 2013 30.71 31.05 30.07 30.60 337,829 +0.06(+0.20%)
Apr 08, 2013 30.84 30.84 30.33 30.54 121,630 -0.12(-0.39%)
Apr 05, 2013 31.01 31.27 30.48 30.66 144,045 -0.58(-1.86%)
Apr 04, 2013 31.40 31.50 30.77 31.24 139,008 -0.01(-0.03%)
Apr 03, 2013 31.84 32.20 30.82 31.25 210,290 -0.62(-1.95%)
Apr 02, 2013 31.18 32.16 31.18 31.87 222,497 +0.92(+2.97%)
Apr 01, 2013 31.87 31.93 30.61 30.95 844,844 -1.34(-4.15%)
Mar 28, 2013 32.52 32.68 31.87 32.29 263,820 -0.21(-0.65%)
Mar 27, 2013 32.26 32.71 32.01 32.50 262,917 +0.25(+0.78%)
Mar 26, 2013 32.52 32.67 32.05 32.25 200,797 -0.15(-0.46%)
Mar 25, 2013 33.00 33.00 32.26 32.40 231,130 -0.51(-1.55%)
Mar 22, 2013 32.82 32.95 32.77 32.91 317,937 +0.20(+0.61%)
Mar 21, 2013 32.72 33.04 32.64 32.71 282,325 -0.05(-0.15%)
Mar 20, 2013 32.13 33.07 32.08 32.76 366,303 +0.75(+2.34%)
Mar 19, 2013 32.11 32.14 31.84 32.01 232,027 +0.06(+0.19%)
Mar 18, 2013 31.81 32.04 31.52 31.95 131,900 -0.00(-0.02%)
Mar 15, 2013 31.75 32.07 31.64 31.95 319,700 +0.05(+0.17%)
Mar 14, 2013 31.45 31.94 31.38 31.90 506,946 +0.41(+1.30%)
Mar 13, 2013 31.90 31.94 31.48 31.49 156,740 -0.41(-1.29%)
Mar 12, 2013 31.77 31.92 31.55 31.90 268,080 +0.16(+0.50%)
Mar 11, 2013 31.28 31.79 31.08 31.74 286,313 -0.09(-0.28%)
Mar 08, 2013 31.73 31.99 31.50 31.83 138,779 +0.10(+0.32%)
Mar 07, 2013 31.95 32.11 31.55 31.73 371,242 -0.17(-0.53%)
Mar 06, 2013 31.99 32.19 31.73 31.90 170,049 -0.09(-0.28%)
Mar 05, 2013 31.61 32.00 30.83 31.99 302,556 +0.26(+0.82%)
Mar 04, 2013 31.23 31.86 31.19 31.73 282,835 +0.24(+0.76%)
Mar 01, 2013 30.97 31.50 30.60 31.49 204,345 +0.33(+1.06%)
Feb 28, 2013 30.54 31.46 30.54 31.16 326,380 +0.40(+1.30%)
Feb 27, 2013 30.02 31.72 29.86 30.76 293,705 +0.69(+2.29%)
Feb 26, 2013 29.99 30.08 29.74 30.07 373,384 +0.03(+0.10%)
Feb 25, 2013 29.20 30.68 29.18 30.04 436,950 +0.46(+1.56%)
Feb 22, 2013 28.71 29.75 28.57 29.58 578,078 +0.61(+2.11%)
Feb 21, 2013 28.88 29.10 27.97 28.97 258,898 -0.22(-0.75%)
Feb 20, 2013 29.50 29.57 28.70 29.19 818,842 +0.46(+1.60%)
Feb 19, 2013 28.70 28.99 27.76 28.73 822,830 +0.30(+1.06%)
Feb 15, 2013 28.39 28.68 27.69 28.43 400,179 +0.47(+1.68%)
Feb 14, 2013 27.29 28.15 27.29 27.96 234,808 +0.50(+1.82%)
Feb 13, 2013 27.33 27.84 27.04 27.46 307,279 +0.21(+0.77%)
Feb 12, 2013 27.99 28.15 26.70 27.25 382,264 -0.79(-2.82%)
Feb 11, 2013 28.27 28.27 27.81 28.04 115,373 -0.04(-0.14%)
Feb 08, 2013 29.78 29.78 27.54 28.08 232,499 +0.09(+0.32%)
Feb 07, 2013 28.10 28.22 27.80 27.99 117,252 -0.08(-0.29%)
Feb 06, 2013 28.48 28.52 27.83 28.07 459,181 -0.96(-3.31%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.