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
Cytosorbents Cor
(NQ:
CTSO
)
0.9000
-0.0333 (-3.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2017
6.950
7.000
6.700
7.000
83,694
+0.10(+1.45%)
Nov 29, 2017
7.000
7.000
6.700
6.900
167,909
-0.15(-2.13%)
Nov 28, 2017
7.000
7.050
6.800
7.050
188,667
+0.05(+0.71%)
Nov 27, 2017
6.950
7.050
6.800
7.000
360,246
+0.10(+1.45%)
Nov 24, 2017
6.900
6.925
6.700
6.900
195,016
+0.10(+1.47%)
Nov 22, 2017
6.550
6.775
6.550
6.800
321,673
+0.30(+4.62%)
Nov 21, 2017
6.550
6.600
6.400
6.500
100,525
+0.00(+0.00%)
Nov 20, 2017
6.200
6.500
6.200
6.500
196,657
+0.25(+4.00%)
Nov 17, 2017
6.250
6.250
6.200
6.250
91,369
+0.05(+0.81%)
Nov 16, 2017
6.300
6.300
6.200
6.200
133,664
-0.05(-0.80%)
Nov 15, 2017
6.250
6.300
6.200
6.250
132,304
+0.03(+0.40%)
Nov 14, 2017
6.250
6.350
6.200
6.225
127,066
-0.03(-0.40%)
Nov 13, 2017
6.250
6.346
6.200
6.250
92,257
+0.00(+0.00%)
Nov 10, 2017
6.200
6.450
6.200
6.250
143,978
+0.05(+0.81%)
Nov 09, 2017
6.250
6.450
6.200
6.200
172,924
-0.05(-0.80%)
Nov 08, 2017
6.250
6.450
6.200
6.250
97,489
+0.05(+0.81%)
Nov 07, 2017
6.550
6.550
6.200
6.200
209,425
-0.25(-3.88%)
Nov 06, 2017
6.300
6.550
6.300
6.450
202,808
+0.33(+5.31%)
Nov 03, 2017
6.000
6.200
6.000
6.125
56,643
+0.17(+2.94%)
Nov 02, 2017
6.000
6.050
5.850
5.950
90,149
-0.05(-0.83%)
Nov 01, 2017
6.200
6.200
5.850
6.000
135,246
-0.15(-2.44%)
Oct 31, 2017
6.150
6.200
6.100
6.150
45,868
+0.00(+0.00%)
Oct 30, 2017
6.200
6.200
6.100
6.150
53,463
-0.05(-0.81%)
Oct 27, 2017
6.050
6.300
5.950
6.200
161,086
+0.15(+2.48%)
Oct 26, 2017
6.050
6.050
5.950
6.050
57,678
+0.00(+0.00%)
Oct 25, 2017
5.950
6.050
5.900
6.050
73,518
+0.05(+0.83%)
Oct 24, 2017
6.100
6.100
5.950
6.000
74,399
-0.05(-0.83%)
Oct 23, 2017
6.100
6.100
6.000
6.050
67,016
+0.00(+0.00%)
Oct 20, 2017
6.000
6.050
6.000
6.050
67,797
+0.05(+0.83%)
Oct 19, 2017
6.050
6.050
5.950
6.000
105,110
-0.05(-0.83%)
Oct 18, 2017
6.100
6.150
5.900
6.050
129,093
+0.00(+0.00%)
Oct 17, 2017
6.200
6.200
6.000
6.050
98,119
-0.10(-1.63%)
Oct 16, 2017
6.200
6.250
6.050
6.150
85,380
-0.10(-1.60%)
Oct 13, 2017
6.250
6.250
6.050
6.250
87,429
+0.05(+0.81%)
Oct 12, 2017
6.400
6.436
6.100
6.200
146,964
-0.15(-2.36%)
Oct 11, 2017
6.400
6.550
6.300
6.350
101,941
-0.10(-1.55%)
Oct 10, 2017
6.350
6.450
6.200
6.450
167,234
+0.15(+2.38%)
Oct 09, 2017
6.200
6.700
6.165
6.300
295,258
+0.15(+2.44%)
Oct 06, 2017
6.450
6.450
6.100
6.150
218,177
-0.35(-5.38%)
Oct 05, 2017
6.050
6.600
6.050
6.500
364,922
+0.40(+6.56%)
Oct 04, 2017
6.150
6.250
6.100
6.100
161,758
-0.10(-1.61%)
Oct 03, 2017
6.200
6.200
6.000
6.200
102,914
+0.05(+0.81%)
Oct 02, 2017
6.300
6.350
5.850
6.150
328,661
-0.05(-0.81%)
Sep 29, 2017
6.000
6.300
5.900
6.200
871,935
+0.45(+7.83%)
Sep 28, 2017
5.400
5.950
5.400
5.750
610,152
+0.35(+6.48%)
Sep 27, 2017
5.350
5.500
5.400
5.400
75,097
+0.00(+0.00%)
Sep 26, 2017
5.500
5.500
5.350
5.400
51,035
+0.00(+0.00%)
Sep 25, 2017
5.450
5.650
5.400
5.400
230,117
+0.00(+0.00%)
Sep 22, 2017
5.450
5.461
5.350
5.400
52,085
+0.00(+0.00%)
Sep 21, 2017
5.500
5.500
5.400
5.400
46,522
-0.15(-2.70%)
Sep 20, 2017
5.450
5.550
5.350
5.550
51,301
+0.05(+0.91%)
Sep 19, 2017
5.600
5.600
5.355
5.500
77,807
-0.05(-0.90%)
Sep 18, 2017
5.550
5.600
5.400
5.550
68,472
+0.05(+0.91%)
Sep 15, 2017
5.400
5.550
5.275
5.500
170,282
+0.20(+3.77%)
Sep 14, 2017
5.800
5.850
5.250
5.300
279,196
-0.50(-8.62%)
Sep 13, 2017
5.900
6.000
5.700
5.800
104,819
-0.05(-0.85%)
Sep 12, 2017
6.000
6.000
5.750
5.850
99,432
+0.00(+0.00%)
Sep 11, 2017
6.100
6.100
5.750
5.850
109,788
-0.25(-4.10%)
Sep 08, 2017
6.100
6.200
6.000
6.100
122,812
+0.05(+0.83%)
Sep 07, 2017
6.050
6.100
5.900
6.050
175,947
+0.10(+1.68%)
Sep 06, 2017
5.850
6.200
5.750
5.950
989,161
+0.15(+2.59%)
Sep 05, 2017
5.100
5.800
5.100
5.800
428,914
+0.60(+11.54%)
Sep 01, 2017
5.300
5.300
5.000
5.200
54,593
+0.05(+0.97%)
Aug 31, 2017
5.200
5.300
5.100
5.150
61,223
-0.00(-0.05%)
Aug 30, 2017
5.300
5.400
5.150
5.153
68,620
-0.20(-3.69%)
Aug 29, 2017
5.050
5.500
5.050
5.350
193,377
+0.25(+4.90%)
Aug 28, 2017
4.900
5.200
4.850
5.100
177,878
+0.25(+5.15%)
Aug 25, 2017
4.850
4.950
4.811
4.850
49,250
-0.05(-1.02%)
Aug 24, 2017
4.850
4.900
4.800
4.900
25,407
+0.05(+1.03%)
Aug 23, 2017
4.812
4.950
4.700
4.850
33,119
+0.10(+2.11%)
Aug 22, 2017
4.750
4.775
4.650
4.750
45,126
+0.00(+0.00%)
Aug 21, 2017
4.700
4.800
4.650
4.750
30,490
+0.00(+0.00%)
Aug 18, 2017
4.800
4.800
4.700
4.750
37,267
+0.00(+0.00%)
Aug 17, 2017
4.800
5.000
4.700
4.750
58,432
-0.05(-1.04%)
Aug 16, 2017
4.800
4.800
4.700
4.800
37,230
+0.05(+1.05%)
Aug 15, 2017
4.750
4.800
4.750
4.750
23,954
+0.00(+0.00%)
Aug 14, 2017
4.550
4.750
4.550
4.750
28,572
+0.15(+3.26%)
Aug 11, 2017
4.500
4.600
4.500
4.600
32,971
+0.10(+2.22%)
Aug 10, 2017
4.500
4.750
4.500
4.500
64,162
-0.15(-3.23%)
Aug 09, 2017
4.900
4.950
4.600
4.650
98,443
-0.30(-6.06%)
Aug 08, 2017
5.250
5.250
4.850
4.950
232,987
+0.20(+4.21%)
Aug 07, 2017
4.750
5.000
4.657
4.750
163,008
+0.15(+3.26%)
Aug 04, 2017
4.750
4.750
4.500
4.600
438,660
-0.25(-5.15%)
Aug 03, 2017
4.900
4.900
4.850
4.850
23,770
-0.05(-1.02%)
Aug 02, 2017
4.900
5.031
4.650
4.900
89,885
-0.05(-1.01%)
Aug 01, 2017
5.000
5.050
4.950
4.950
24,003
-0.02(-0.50%)
Jul 31, 2017
4.956
5.050
4.950
4.975
25,415
-0.03(-0.50%)
Jul 28, 2017
4.950
5.050
4.900
5.000
52,160
+0.00(+0.00%)
Jul 27, 2017
5.000
5.099
4.935
5.000
63,631
+0.00(+0.00%)
Jul 26, 2017
5.000
5.100
4.900
5.000
20,629
+0.05(+1.01%)
Jul 25, 2017
5.100
5.200
4.900
4.950
128,117
-0.15(-2.94%)
Jul 24, 2017
5.200
5.300
5.050
5.100
55,718
-0.10(-1.92%)
Jul 21, 2017
5.450
5.450
5.150
5.200
118,895
-0.20(-3.70%)
Jul 20, 2017
5.300
5.450
5.300
5.400
48,614
+0.10(+1.89%)
Jul 19, 2017
5.500
5.600
5.300
5.300
177,706
-0.20(-3.64%)
Jul 18, 2017
5.400
5.500
5.200
5.500
164,242
+0.20(+3.77%)
Jul 17, 2017
5.200
5.700
5.050
5.300
398,035
+0.15(+2.91%)
Jul 14, 2017
4.550
5.150
4.550
5.150
410,418
+0.70(+15.73%)
Jul 13, 2017
4.500
4.550
4.250
4.450
138,832
+0.05(+1.14%)
Jul 12, 2017
4.500
4.550
4.350
4.400
75,413
-0.05(-1.12%)
Jul 11, 2017
4.350
4.500
4.300
4.450
79,533
+0.15(+3.49%)
Jul 10, 2017
4.300
4.350
4.300
4.300
51,295
-0.05(-1.15%)
Jul 07, 2017
4.400
4.400
4.250
4.350
28,567
+0.00(+0.00%)
Jul 06, 2017
4.250
4.400
4.250
4.350
48,392
+0.10(+2.35%)
Jul 05, 2017
4.250
4.350
4.250
4.250
26,514
-0.05(-1.16%)
Jul 03, 2017
4.300
4.389
4.250
4.300
8,865
+0.00(+0.00%)
Jun 30, 2017
4.350
4.400
4.300
4.300
52,731
-0.10(-2.27%)
Jun 29, 2017
4.450
4.450
4.300
4.400
68,892
+0.00(+0.00%)
Jun 28, 2017
4.450
4.496
4.300
4.400
79,499
+0.00(+0.00%)
Jun 27, 2017
4.200
4.450
4.000
4.400
166,216
+0.15(+3.53%)
Jun 26, 2017
4.400
4.400
4.200
4.250
78,524
-0.05(-1.16%)
Jun 23, 2017
4.150
4.350
4.000
4.300
76,066
+0.20(+4.88%)
Jun 22, 2017
4.400
4.400
4.050
4.100
72,228
-0.25(-5.75%)
Jun 21, 2017
4.050
4.400
4.000
4.350
144,313
+0.30(+7.41%)
Jun 20, 2017
3.700
4.145
3.700
4.050
110,713
+0.30(+8.00%)
Jun 19, 2017
3.600
3.800
3.600
3.750
76,243
+0.10(+2.74%)
Jun 16, 2017
3.700
3.750
3.650
3.650
65,106
-0.05(-1.35%)
Jun 15, 2017
3.400
3.750
3.375
3.700
197,449
+0.25(+7.25%)
Jun 14, 2017
3.400
3.600
3.300
3.450
321,999
-0.15(-4.17%)
Jun 13, 2017
3.900
3.950
3.550
3.600
457,721
-0.30(-7.69%)
Jun 12, 2017
4.000
4.050
3.850
3.900
156,660
-0.05(-1.27%)
Jun 09, 2017
4.000
4.150
3.950
3.950
127,445
-0.05(-1.25%)
Jun 08, 2017
4.100
4.149
3.950
4.000
106,820
-0.05(-1.23%)
Jun 07, 2017
4.150
4.250
3.950
4.050
213,673
+0.10(+2.53%)
Jun 06, 2017
4.000
4.100
3.900
3.950
48,554
-0.05(-1.25%)
Jun 05, 2017
4.000
4.150
3.850
4.000
116,274
+0.00(+0.00%)
Jun 02, 2017
4.000
4.095
4.000
4.000
84,995
-0.05(-1.23%)
Jun 01, 2017
4.200
4.200
4.000
4.050
145,909
-0.15(-3.57%)
May 31, 2017
4.250
4.300
4.200
4.200
24,268
-0.05(-1.18%)
May 30, 2017
4.400
4.449
4.200
4.250
37,439
-0.10(-2.30%)
May 26, 2017
4.350
4.400
4.250
4.350
13,713
+0.00(+0.00%)
May 25, 2017
4.350
4.450
4.250
4.350
54,326
+0.00(+0.00%)
May 24, 2017
4.250
4.450
4.250
4.350
71,012
+0.15(+3.57%)
May 23, 2017
4.100
4.250
4.100
4.200
89,563
+0.10(+2.44%)
May 22, 2017
4.050
4.100
3.950
4.100
139,320
+0.05(+1.23%)
May 19, 2017
4.100
4.200
4.000
4.050
91,125
+0.00(+0.00%)
May 18, 2017
4.150
4.200
4.050
4.050
139,757
-0.05(-1.22%)
May 17, 2017
4.300
4.400
4.100
4.100
123,102
-0.20(-4.65%)
May 16, 2017
4.300
4.400
4.200
4.300
60,957
+0.00(+0.00%)
May 15, 2017
4.450
4.486
4.200
4.300
134,844
+0.00(+0.00%)
May 12, 2017
4.450
4.450
4.200
4.300
158,735
-0.20(-4.44%)
May 11, 2017
4.500
4.550
4.450
4.500
148,712
-0.05(-1.10%)
May 10, 2017
4.700
4.750
4.500
4.550
99,911
-0.20(-4.21%)
May 09, 2017
4.550
4.800
4.300
4.750
275,874
+0.05(+1.06%)
May 08, 2017
4.900
4.950
4.625
4.700
224,496
-0.15(-3.09%)
May 05, 2017
5.000
5.050
4.800
4.850
205,304
+0.05(+1.04%)
May 04, 2017
5.000
5.050
4.750
4.800
135,389
-0.25(-4.95%)
May 03, 2017
5.100
5.100
5.000
5.050
77,383
-0.05(-0.98%)
May 02, 2017
5.200
5.200
5.050
5.100
78,942
-0.05(-0.97%)
May 01, 2017
5.200
5.292
5.100
5.150
61,933
-0.05(-0.96%)
Apr 28, 2017
5.100
5.200
4.950
5.200
111,401
+0.10(+1.96%)
Apr 27, 2017
5.150
5.150
5.000
5.100
99,967
-0.05(-0.97%)
Apr 26, 2017
5.050
5.250
5.050
5.150
180,836
+0.15(+3.00%)
Apr 25, 2017
4.650
5.100
4.575
5.000
278,792
+0.35(+7.53%)
Apr 24, 2017
4.650
4.700
4.550
4.650
58,585
+0.05(+1.09%)
Apr 21, 2017
4.550
4.650
4.550
4.600
43,940
+0.05(+1.10%)
Apr 20, 2017
4.650
4.700
4.550
4.550
104,487
-0.10(-2.15%)
Apr 19, 2017
4.600
4.700
4.500
4.650
232,065
+0.15(+3.33%)
Apr 18, 2017
4.650
4.700
4.500
4.500
76,153
-0.15(-3.23%)
Apr 17, 2017
4.500
4.650
4.500
4.650
88,387
+0.10(+2.20%)
Apr 13, 2017
4.600
4.750
4.550
4.550
298,012
-0.10(-2.15%)
Apr 12, 2017
4.800
4.850
4.600
4.650
77,989
-0.10(-2.11%)
Apr 11, 2017
4.600
4.800
4.600
4.750
79,954
+0.15(+3.26%)
Apr 10, 2017
4.650
5.050
4.500
4.600
1,465,874
+0.00(+0.00%)
Apr 07, 2017
4.450
4.750
4.450
4.600
287,311
+0.10(+2.22%)
Apr 06, 2017
4.500
4.600
4.400
4.500
100,766
+0.00(+0.00%)
Apr 05, 2017
4.550
4.551
4.450
4.500
163,069
+0.00(+0.00%)
Apr 04, 2017
4.600
4.650
4.500
4.500
132,304
-0.05(-1.10%)
Apr 03, 2017
4.550
4.650
4.550
4.550
343,069
+0.05(+1.11%)
Mar 31, 2017
4.650
4.700
4.350
4.500
2,511,161
-0.95(-17.43%)
Mar 30, 2017
5.550
5.550
5.400
5.450
58,726
-0.05(-0.91%)
Mar 29, 2017
5.600
5.700
5.450
5.500
26,950
-0.05(-0.90%)
Mar 28, 2017
5.550
5.700
5.550
5.550
54,471
+0.00(+0.00%)
Mar 27, 2017
5.550
5.550
5.400
5.550
25,203
+0.12(+2.30%)
Mar 24, 2017
5.450
5.550
5.400
5.425
31,307
+0.02(+0.46%)
Mar 23, 2017
5.400
5.500
5.400
5.400
14,144
-0.05(-0.92%)
Mar 22, 2017
5.500
5.550
5.450
5.450
54,087
+0.00(+0.00%)
Mar 21, 2017
5.500
5.505
5.300
5.450
38,863
-0.10(-1.80%)
Mar 20, 2017
5.750
5.800
5.550
5.550
88,473
-0.15(-2.63%)
Mar 17, 2017
5.492
5.700
5.450
5.700
68,544
+0.25(+4.59%)
Mar 16, 2017
5.250
5.500
5.200
5.450
43,444
+0.30(+5.83%)
Mar 15, 2017
5.200
5.200
5.150
5.150
39,244
+0.00(+0.00%)
Mar 14, 2017
5.250
5.250
5.150
5.150
23,833
-0.10(-1.90%)
Mar 13, 2017
5.200
5.283
5.150
5.250
32,951
+0.05(+0.96%)
Mar 10, 2017
5.250
5.310
5.200
5.200
37,462
-0.05(-0.95%)
Mar 09, 2017
5.250
5.355
5.250
5.250
59,247
-0.10(-1.87%)
Mar 08, 2017
5.400
5.450
5.300
5.350
32,877
+0.00(+0.00%)
Mar 07, 2017
5.300
5.450
5.250
5.350
31,030
+0.10(+1.90%)
Mar 06, 2017
5.450
5.450
5.150
5.250
113,608
-0.20(-3.67%)
Mar 03, 2017
5.800
5.800
5.350
5.450
134,119
-0.15(-2.68%)
Mar 02, 2017
5.650
5.795
5.450
5.600
64,597
-0.10(-1.75%)
Mar 01, 2017
5.700
5.800
5.600
5.700
62,972
+0.05(+0.88%)
Feb 28, 2017
5.550
5.700
5.550
5.650
40,117
+0.05(+0.89%)
Feb 27, 2017
5.550
5.600
5.200
5.600
126,489
+0.00(+0.00%)
Feb 24, 2017
5.550
5.600
5.450
5.600
34,268
+0.05(+0.90%)
Feb 23, 2017
5.600
5.600
5.550
5.550
24,468
-0.05(-0.89%)
Feb 22, 2017
5.600
5.603
5.550
5.600
36,113
+0.00(+0.00%)
Feb 21, 2017
5.600
5.700
5.550
5.600
54,649
+0.00(+0.00%)
Feb 17, 2017
5.600
5.600
5.600
0
+0.00(+0.00%)
Feb 16, 2017
5.600
5.600
5.550
5.600
25,005
+0.05(+0.90%)
Feb 15, 2017
5.650
5.650
5.550
5.550
69,006
-0.05(-0.89%)
Feb 14, 2017
5.525
5.600
5.500
5.600
32,339
+0.05(+0.90%)
Feb 13, 2017
5.550
5.650
5.500
5.550
30,840
-0.05(-0.89%)
Feb 10, 2017
5.550
5.600
5.500
5.600
28,392
+0.05(+0.90%)
Feb 09, 2017
5.600
5.700
5.550
5.550
32,897
-0.05(-0.89%)
Feb 08, 2017
5.650
5.700
5.600
5.600
40,190
-0.05(-0.88%)
Feb 07, 2017
5.500
5.700
5.490
5.650
24,005
+0.10(+1.80%)
Feb 06, 2017
5.550
5.550
5.500
5.550
20,060
+0.05(+0.91%)
Feb 03, 2017
5.500
5.600
5.400
5.500
41,964
-0.05(-0.90%)
Feb 02, 2017
5.550
5.700
5.500
5.550
34,375
-0.15(-2.63%)
Feb 01, 2017
5.500
5.750
5.500
5.700
51,671
+0.15(+2.70%)
Jan 31, 2017
5.450
5.550
5.350
5.550
36,673
+0.00(+0.00%)
Jan 30, 2017
5.600
5.600
5.400
5.550
89,997
-0.05(-0.89%)
Jan 27, 2017
5.600
5.600
5.550
5.600
35,683
-0.05(-0.88%)
Jan 26, 2017
5.900
5.900
5.600
5.650
55,024
-0.15(-2.59%)
Jan 25, 2017
5.750
5.821
5.550
5.800
111,792
+0.15(+2.65%)
Jan 24, 2017
5.850
5.950
5.650
5.650
108,167
-0.30(-5.04%)
Jan 23, 2017
5.900
6.000
5.800
5.950
60,074
+0.00(+0.00%)
Jan 20, 2017
5.800
5.950
5.800
5.950
48,552
+0.10(+1.71%)
Jan 19, 2017
5.700
5.900
5.700
5.850
45,466
+0.10(+1.74%)
Jan 18, 2017
5.600
5.750
5.550
5.750
65,198
+0.00(+0.00%)
Jan 17, 2017
5.750
5.900
5.600
5.750
89,498
-0.05(-0.86%)
Jan 13, 2017
5.800
5.800
5.800
0
-0.15(-2.52%)
Jan 12, 2017
6.250
6.250
5.900
5.950
65,605
-0.30(-4.80%)
Jan 11, 2017
6.650
6.650
6.100
6.250
85,814
-0.05(-0.79%)
Jan 10, 2017
6.150
6.700
6.100
6.300
277,334
+0.10(+1.61%)
Jan 09, 2017
6.000
6.243
5.900
6.200
145,398
+0.30(+5.08%)
Jan 06, 2017
5.750
5.950
5.750
5.900
47,035
+0.15(+2.61%)
Jan 05, 2017
5.650
5.800
5.650
5.750
37,185
+0.05(+0.88%)
Jan 04, 2017
5.650
5.800
5.550
5.700
38,845
+0.05(+0.88%)
Jan 03, 2017
5.500
5.800
5.400
5.650
68,346
+0.20(+3.67%)
Dec 30, 2016
5.450
5.450
5.450
0
-0.15(-2.68%)
Dec 29, 2016
5.450
5.680
5.450
5.600
57,706
+0.10(+1.82%)
Dec 28, 2016
5.700
5.700
5.500
5.500
49,179
-0.25(-4.35%)
Dec 27, 2016
5.450
5.800
5.450
5.750
31,656
+0.25(+4.55%)
Dec 23, 2016
5.500
5.500
5.500
0
+0.10(+1.85%)
Dec 22, 2016
5.700
5.750
5.400
5.400
57,773
-0.35(-6.09%)
Dec 21, 2016
5.050
5.750
4.950
5.750
100,207
+0.75(+15.00%)
Dec 20, 2016
5.000
5.150
5.000
5.000
45,148
+0.00(+0.00%)
Dec 19, 2016
5.000
5.150
4.900
5.000
29,635
+0.00(+0.00%)
Dec 16, 2016
5.050
5.150
5.000
5.000
56,462
+0.00(+0.00%)
Dec 15, 2016
5.050
5.150
4.900
5.000
37,726
-0.10(-1.96%)
Dec 14, 2016
5.300
5.300
5.050
5.100
22,714
-0.20(-3.77%)
Dec 13, 2016
5.200
5.350
4.650
5.300
179,713
+0.10(+1.92%)
Dec 12, 2016
5.300
5.350
5.200
5.200
30,194
-0.20(-3.70%)
Dec 09, 2016
5.450
5.450
5.300
5.400
25,545
+0.05(+0.93%)
Dec 08, 2016
5.500
5.500
5.250
5.350
72,668
+0.15(+2.88%)
Dec 07, 2016
5.000
5.350
4.975
5.200
83,151
+0.35(+7.22%)
Dec 06, 2016
4.950
5.000
4.800
4.850
43,619
-0.10(-2.02%)
Dec 05, 2016
4.850
5.000
4.800
4.950
52,863
+0.05(+1.02%)
Dec 02, 2016
5.000
5.050
4.450
4.900
305,983
-0.10(-2.00%)
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.