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
Proteostasis Ther
(NQ:
PTI
)
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
2.600
2.670
2.250
2.590
371,528
+0.00(+0.00%)
Nov 29, 2017
1.980
2.900
1.980
2.590
1,969,991
+0.63(+32.14%)
Nov 28, 2017
1.940
1.950
1.890
1.960
41,881
+0.01(+0.51%)
Nov 27, 2017
1.850
1.990
1.840
1.950
28,971
+0.12(+6.56%)
Nov 24, 2017
1.870
1.970
1.820
1.830
22,863
-0.04(-2.14%)
Nov 22, 2017
1.950
2.010
1.850
1.870
29,902
-0.08(-4.10%)
Nov 21, 2017
1.920
2.040
1.870
1.950
43,487
+0.02(+1.04%)
Nov 20, 2017
1.880
1.990
1.825
1.930
137,100
+0.07(+3.76%)
Nov 17, 2017
1.720
1.949
1.720
1.860
147,150
+0.16(+9.41%)
Nov 16, 2017
1.740
1.860
1.655
1.700
100,437
-0.02(-1.16%)
Nov 15, 2017
1.630
1.850
1.600
1.720
63,393
+0.12(+7.50%)
Nov 14, 2017
1.620
1.620
1.540
1.600
41,608
-0.01(-0.62%)
Nov 13, 2017
1.610
1.630
1.410
1.610
58,945
-0.02(-1.23%)
Nov 10, 2017
1.570
1.690
1.570
1.630
73,959
+0.07(+4.49%)
Nov 09, 2017
1.580
1.630
1.550
1.560
47,184
-0.01(-0.64%)
Nov 08, 2017
1.580
1.640
1.541
1.570
53,707
-0.03(-1.88%)
Nov 07, 2017
1.710
1.710
1.525
1.600
75,248
-0.12(-6.98%)
Nov 06, 2017
1.720
1.720
1.610
1.720
51,701
+0.02(+1.18%)
Nov 03, 2017
1.790
1.810
1.670
1.700
214,243
-0.09(-5.03%)
Nov 02, 2017
1.880
1.910
1.720
1.790
98,097
-0.08(-4.28%)
Nov 01, 2017
1.914
1.940
1.790
1.870
64,963
-0.01(-0.53%)
Oct 31, 2017
1.950
1.960
1.730
1.880
219,294
-0.09(-4.57%)
Oct 30, 2017
1.990
2.090
1.950
1.970
115,026
-0.01(-0.51%)
Oct 27, 2017
1.980
2.010
1.960
1.980
50,455
+0.02(+1.02%)
Oct 26, 2017
2.020
2.070
1.950
1.960
113,121
-0.07(-3.45%)
Oct 25, 2017
2.080
2.140
1.930
2.030
118,531
-0.06(-2.87%)
Oct 24, 2017
2.091
2.140
2.030
2.090
125,176
-0.01(-0.48%)
Oct 23, 2017
2.240
2.250
2.050
2.100
193,299
-0.14(-6.25%)
Oct 20, 2017
2.140
2.250
2.031
2.240
213,488
+0.14(+6.67%)
Oct 19, 2017
2.260
2.260
2.020
2.100
104,675
-0.16(-7.08%)
Oct 18, 2017
2.170
2.670
2.106
2.260
560,252
+0.12(+5.61%)
Oct 17, 2017
2.090
2.180
2.055
2.140
66,752
+0.06(+2.88%)
Oct 16, 2017
2.130
2.220
2.030
2.080
121,936
+0.01(+0.48%)
Oct 13, 2017
2.135
2.210
2.060
2.070
512,299
-0.09(-4.17%)
Oct 12, 2017
2.210
2.260
2.140
2.160
90,932
-0.04(-1.82%)
Oct 11, 2017
2.050
2.320
2.030
2.200
122,380
+0.13(+6.28%)
Oct 10, 2017
1.970
2.120
1.970
2.070
26,032
+0.08(+4.02%)
Oct 09, 2017
2.170
2.260
1.970
1.990
116,970
-0.22(-9.95%)
Oct 06, 2017
2.110
2.240
2.090
2.210
28,531
+0.10(+4.74%)
Oct 05, 2017
2.110
2.205
2.001
2.110
45,972
+0.00(+0.00%)
Oct 04, 2017
2.180
2.245
2.110
2.110
56,860
-0.05(-2.31%)
Oct 03, 2017
2.120
2.240
2.120
2.160
75,458
+0.04(+1.89%)
Oct 02, 2017
2.110
2.170
2.083
2.120
70,669
+0.02(+0.95%)
Sep 29, 2017
2.120
2.170
2.060
2.100
82,591
+0.00(+0.00%)
Sep 28, 2017
2.050
2.190
2.030
2.100
57,786
+0.07(+3.45%)
Sep 27, 2017
2.010
2.090
2.010
2.030
57,726
+0.01(+0.50%)
Sep 26, 2017
2.010
2.060
1.960
2.020
39,396
-0.02(-0.98%)
Sep 25, 2017
1.950
2.060
1.950
2.040
27,053
+0.08(+4.08%)
Sep 22, 2017
2.000
2.080
1.940
1.960
24,902
-0.03(-1.51%)
Sep 21, 2017
1.880
2.050
1.880
1.990
42,602
+0.11(+5.85%)
Sep 20, 2017
1.910
1.930
1.860
1.880
43,709
-0.03(-1.57%)
Sep 19, 2017
1.880
1.930
1.840
1.910
35,333
+0.03(+1.60%)
Sep 18, 2017
1.900
1.980
1.810
1.880
47,641
+0.00(+0.00%)
Sep 15, 2017
1.950
2.000
1.800
1.880
231,542
-0.09(-4.57%)
Sep 14, 2017
2.060
2.090
1.970
1.970
42,802
-0.09(-4.37%)
Sep 13, 2017
2.120
2.190
2.030
2.060
72,855
-0.10(-4.63%)
Sep 12, 2017
2.080
2.250
2.070
2.160
83,786
+0.01(+0.47%)
Sep 11, 2017
2.260
2.260
1.900
2.150
1,342,129
-0.06(-2.71%)
Sep 08, 2017
2.110
2.278
2.080
2.210
86,031
+0.11(+5.24%)
Sep 07, 2017
2.100
2.200
2.060
2.100
114,557
+0.01(+0.48%)
Sep 06, 2017
2.160
2.190
2.060
2.090
43,597
-0.02(-0.95%)
Sep 05, 2017
2.180
2.300
2.150
2.110
80,448
-0.13(-5.80%)
Sep 01, 2017
2.200
2.260
2.090
2.240
53,000
+0.07(+3.23%)
Aug 31, 2017
2.100
2.280
2.080
2.170
88,833
+0.08(+3.83%)
Aug 30, 2017
2.090
2.210
2.080
2.090
30,067
-0.03(-1.42%)
Aug 29, 2017
1.960
2.188
1.900
2.120
50,985
+0.14(+7.07%)
Aug 28, 2017
1.900
2.050
1.880
1.980
36,852
+0.10(+5.32%)
Aug 25, 2017
1.930
1.950
1.850
1.880
43,368
-0.03(-1.57%)
Aug 24, 2017
1.820
1.950
1.820
1.910
38,561
+0.08(+4.37%)
Aug 23, 2017
1.750
1.880
1.710
1.830
58,678
+0.08(+4.57%)
Aug 22, 2017
1.860
1.990
1.740
1.750
66,462
-0.09(-4.89%)
Aug 21, 2017
2.010
2.020
1.830
1.840
88,111
-0.16(-8.00%)
Aug 18, 2017
2.060
2.100
1.940
2.000
169,024
-0.04(-1.96%)
Aug 17, 2017
2.110
2.120
2.020
2.040
67,589
+0.00(+0.00%)
Aug 16, 2017
2.220
2.270
1.970
2.040
141,569
-0.20(-8.93%)
Aug 15, 2017
2.290
2.370
2.200
2.240
111,510
-0.03(-1.32%)
Aug 14, 2017
2.170
2.430
2.120
2.270
219,424
+0.11(+5.09%)
Aug 11, 2017
2.100
2.200
2.039
2.160
103,245
+0.08(+3.85%)
Aug 10, 2017
2.170
2.170
2.040
2.080
116,845
-0.07(-3.26%)
Aug 09, 2017
2.210
2.250
2.110
2.150
53,773
-0.07(-3.15%)
Aug 08, 2017
2.220
2.320
2.200
2.220
121,390
+0.02(+0.91%)
Aug 07, 2017
2.240
2.320
2.190
2.200
73,850
-0.07(-3.08%)
Aug 04, 2017
2.200
2.350
2.200
2.270
81,447
+0.07(+3.18%)
Aug 03, 2017
2.250
2.310
2.160
2.200
94,411
-0.07(-3.08%)
Aug 02, 2017
2.240
2.350
2.230
2.270
289,198
+0.02(+0.89%)
Aug 01, 2017
2.870
2.886
2.220
2.250
572,090
-0.59(-20.77%)
Jul 31, 2017
3.070
2.800
2.840
138,116
-0.23(-7.49%)
Jul 28, 2017
3.100
3.320
3.050
3.070
174,947
-0.02(-0.65%)
Jul 27, 2017
3.480
3.480
2.981
3.090
220,459
-0.35(-10.17%)
Jul 26, 2017
3.460
3.500
3.400
3.440
75,357
-0.01(-0.29%)
Jul 25, 2017
3.360
3.558
3.360
3.450
111,414
+0.00(+0.00%)
Jul 24, 2017
3.440
3.500
3.310
3.450
168,814
-0.06(-1.71%)
Jul 21, 2017
3.650
3.752
3.460
3.510
511,601
-0.14(-3.70%)
Jul 20, 2017
4.100
3.640
3.645
507,871
-0.25(-6.30%)
Jul 19, 2017
4.650
4.840
3.890
3.890
337,500
-0.69(-15.07%)
Jul 18, 2017
4.720
4.840
4.530
4.580
103,104
-0.20(-4.18%)
Jul 17, 2017
4.850
4.986
4.750
4.780
84,318
-0.03(-0.62%)
Jul 14, 2017
4.880
4.990
4.750
4.810
94,535
-0.09(-1.84%)
Jul 13, 2017
4.950
5.050
4.727
4.900
94,507
-0.03(-0.61%)
Jul 12, 2017
5.090
5.400
4.880
4.930
177,475
-0.08(-1.60%)
Jul 11, 2017
4.770
5.240
4.690
5.010
236,551
+0.22(+4.59%)
Jul 10, 2017
4.740
5.000
4.590
4.790
122,910
+0.03(+0.63%)
Jul 07, 2017
4.690
4.860
4.540
4.760
130,300
+0.08(+1.71%)
Jul 06, 2017
4.840
4.910
4.580
4.680
88,949
-0.19(-3.90%)
Jul 05, 2017
4.840
4.990
4.600
4.870
115,914
+0.03(+0.62%)
Jul 03, 2017
4.870
5.195
4.480
4.840
141,393
+0.16(+3.42%)
Jun 30, 2017
4.240
5.100
4.240
4.680
280,903
+0.47(+11.16%)
Jun 29, 2017
3.790
4.443
3.700
4.210
238,824
-0.09(-2.09%)
Jun 28, 2017
4.430
4.530
4.260
4.300
65,728
-0.08(-1.83%)
Jun 27, 2017
4.890
5.039
4.270
4.380
180,091
-0.41(-8.56%)
Jun 26, 2017
4.340
4.970
4.310
4.790
341,144
+0.50(+11.66%)
Jun 23, 2017
4.540
4.200
4.290
1,151,863
-0.01(-0.23%)
Jun 22, 2017
4.300
4.650
4.170
4.300
147,397
+0.04(+0.94%)
Jun 21, 2017
4.290
4.390
4.090
4.260
92,876
+0.01(+0.24%)
Jun 20, 2017
4.140
4.290
4.060
4.250
116,634
+0.11(+2.66%)
Jun 19, 2017
3.900
4.230
3.740
4.140
116,711
+0.30(+7.81%)
Jun 16, 2017
3.680
3.960
3.680
3.840
185,706
+0.14(+3.78%)
Jun 15, 2017
3.780
3.940
3.650
3.700
109,076
-0.12(-3.14%)
Jun 14, 2017
3.870
3.930
3.600
3.820
112,058
-0.06(-1.55%)
Jun 13, 2017
4.140
4.180
3.750
3.880
175,570
-0.20(-4.90%)
Jun 12, 2017
4.270
4.390
4.030
4.080
155,290
-0.27(-6.21%)
Jun 09, 2017
4.100
4.480
4.100
4.350
116,344
+0.25(+6.10%)
Jun 08, 2017
4.170
4.260
4.060
4.100
107,969
-0.05(-1.20%)
Jun 07, 2017
4.720
4.720
4.030
4.150
236,708
-0.26(-5.90%)
Jun 06, 2017
4.200
4.695
4.080
4.410
269,940
+0.13(+3.04%)
Jun 05, 2017
4.420
4.470
4.125
4.280
115,783
-0.11(-2.51%)
Jun 02, 2017
4.430
4.520
4.250
4.390
113,280
+0.01(+0.23%)
Jun 01, 2017
3.960
4.420
3.950
4.380
160,891
+0.42(+10.61%)
May 31, 2017
4.140
4.140
3.900
3.960
125,607
-0.14(-3.41%)
May 30, 2017
4.160
4.210
3.860
4.100
178,799
-0.08(-1.91%)
May 26, 2017
4.230
4.260
3.900
4.180
139,082
-0.08(-1.88%)
May 25, 2017
4.570
4.670
3.930
4.260
429,002
-0.18(-4.05%)
May 24, 2017
3.910
4.516
3.810
4.440
417,481
+0.53(+13.55%)
May 23, 2017
3.900
4.140
3.855
3.910
82,578
+0.03(+0.77%)
May 22, 2017
3.800
3.960
3.610
3.880
94,436
+0.12(+3.19%)
May 19, 2017
4.200
4.260
3.750
3.760
202,291
-0.39(-9.40%)
May 18, 2017
3.570
4.380
3.500
4.150
333,730
+0.57(+15.92%)
May 17, 2017
3.760
3.900
3.580
3.580
309,416
-0.25(-6.41%)
May 16, 2017
4.110
4.110
3.660
3.825
359,596
-0.27(-6.71%)
May 15, 2017
4.520
4.740
4.060
4.100
308,790
-0.38(-8.48%)
May 12, 2017
4.360
4.694
4.360
4.480
272,863
+0.13(+2.99%)
May 11, 2017
4.520
4.550
4.190
4.350
180,509
-0.20(-4.40%)
May 10, 2017
4.890
4.920
4.470
4.550
236,821
-0.36(-7.33%)
May 09, 2017
5.020
5.046
4.810
4.910
159,788
-0.06(-1.21%)
May 08, 2017
5.160
5.290
4.940
4.970
86,888
-0.19(-3.68%)
May 05, 2017
5.240
5.415
4.750
5.160
131,603
-0.08(-1.53%)
May 04, 2017
5.900
5.940
5.229
5.240
141,826
-0.60(-10.27%)
May 03, 2017
5.760
5.970
5.680
5.840
263,494
+0.08(+1.39%)
May 02, 2017
5.910
5.910
5.560
5.760
120,886
-0.05(-0.86%)
May 01, 2017
6.100
6.280
5.760
5.810
242,875
-0.24(-3.89%)
Apr 28, 2017
7.250
7.339
6.010
6.045
362,046
-1.21(-16.62%)
Apr 27, 2017
6.330
7.350
6.330
7.250
463,653
+0.94(+14.90%)
Apr 26, 2017
6.000
6.460
5.700
6.310
325,787
+0.35(+5.87%)
Apr 25, 2017
5.560
6.050
5.450
5.960
342,899
+0.48(+8.76%)
Apr 24, 2017
5.890
5.960
5.380
5.480
157,010
-0.26(-4.53%)
Apr 21, 2017
6.080
6.255
5.620
5.740
201,104
-0.36(-5.90%)
Apr 20, 2017
6.210
6.320
5.850
6.100
269,878
-0.11(-1.77%)
Apr 19, 2017
6.850
7.090
6.160
6.210
348,419
-0.64(-9.34%)
Apr 18, 2017
7.100
7.100
6.760
6.850
98,588
-0.25(-3.52%)
Apr 17, 2017
6.850
7.300
6.770
7.100
222,986
+0.25(+3.65%)
Apr 13, 2017
7.100
7.150
6.750
6.850
229,802
-0.26(-3.66%)
Apr 12, 2017
7.130
7.290
6.850
7.110
163,057
+0.01(+0.14%)
Apr 11, 2017
7.250
7.380
6.831
7.100
108,569
-0.19(-2.61%)
Apr 10, 2017
7.120
7.670
7.090
7.290
98,007
+0.16(+2.24%)
Apr 07, 2017
7.110
7.280
7.040
7.130
84,105
-0.05(-0.70%)
Apr 06, 2017
7.230
7.270
6.810
7.180
115,199
+0.02(+0.28%)
Apr 05, 2017
7.490
7.570
7.120
7.160
148,236
-0.18(-2.45%)
Apr 04, 2017
7.720
7.840
7.150
7.340
216,662
-0.22(-2.91%)
Apr 03, 2017
7.910
8.120
7.455
7.560
426,474
-0.26(-3.32%)
Mar 31, 2017
9.870
9.910
7.670
7.820
1,256,303
-3.07(-28.19%)
Mar 30, 2017
11.12
11.40
10.74
10.89
98,591
-0.21(-1.89%)
Mar 29, 2017
11.13
11.96
10.90
11.10
56,889
+0.02(+0.18%)
Mar 28, 2017
11.63
13.16
11.00
11.08
61,313
-0.35(-3.06%)
Mar 27, 2017
10.33
11.59
10.28
11.43
45,402
+1.04(+10.01%)
Mar 24, 2017
10.50
10.64
10.11
10.39
81,429
+0.01(+0.10%)
Mar 23, 2017
11.13
11.13
10.28
10.38
161,543
-0.44(-4.07%)
Mar 22, 2017
11.31
11.32
10.69
10.82
62,124
-0.38(-3.39%)
Mar 21, 2017
12.18
12.21
11.12
11.20
82,327
-0.94(-7.74%)
Mar 20, 2017
12.41
12.56
11.88
12.14
40,875
-0.27(-2.18%)
Mar 17, 2017
11.97
12.70
11.76
12.41
110,024
+0.31(+2.56%)
Mar 16, 2017
12.51
12.70
11.77
12.10
146,886
-0.28(-2.26%)
Mar 15, 2017
12.57
12.62
12.25
12.38
146,869
-0.15(-1.20%)
Mar 14, 2017
12.88
12.88
12.19
12.53
68,243
-0.45(-3.47%)
Mar 13, 2017
12.43
13.30
12.12
12.98
195,940
+0.62(+5.02%)
Mar 10, 2017
12.36
12.43
11.29
12.36
177,676
+0.16(+1.31%)
Mar 09, 2017
11.91
12.32
11.71
12.20
75,951
+0.38(+3.21%)
Mar 08, 2017
12.41
12.99
11.79
11.82
139,778
-0.64(-5.14%)
Mar 07, 2017
13.11
14.01
12.28
12.46
385,042
-0.81(-6.10%)
Mar 06, 2017
13.31
13.77
13.00
13.27
235,818
-0.28(-2.07%)
Mar 03, 2017
13.74
14.36
13.35
13.55
172,153
-0.37(-2.66%)
Mar 02, 2017
14.80
14.80
13.41
13.92
390,393
-0.80(-5.43%)
Mar 01, 2017
14.88
14.88
14.32
14.72
241,241
+0.17(+1.17%)
Feb 28, 2017
14.72
14.85
14.20
14.55
128,848
-0.24(-1.62%)
Feb 27, 2017
14.70
14.84
14.21
14.79
126,948
+0.18(+1.23%)
Feb 24, 2017
14.23
14.88
14.21
14.61
144,470
-0.04(-0.27%)
Feb 23, 2017
14.96
14.96
14.51
14.65
61,314
-0.15(-1.01%)
Feb 22, 2017
15.10
15.28
14.71
14.80
69,865
-0.32(-2.12%)
Feb 21, 2017
16.53
16.67
14.76
15.12
99,623
-1.19(-7.30%)
Feb 17, 2017
16.31
16.31
16.31
0
+0.38(+2.39%)
Feb 16, 2017
15.47
16.40
15.45
15.93
119,108
+0.51(+3.31%)
Feb 15, 2017
15.34
15.80
15.24
15.42
41,384
-0.08(-0.52%)
Feb 14, 2017
14.91
15.60
14.90
15.50
47,399
+0.19(+1.24%)
Feb 13, 2017
14.94
15.62
14.94
15.31
67,826
+0.47(+3.17%)
Feb 10, 2017
15.23
15.42
14.31
14.84
63,872
-0.40(-2.62%)
Feb 09, 2017
14.63
15.48
14.63
15.24
78,002
+0.51(+3.46%)
Feb 08, 2017
14.64
15.03
14.26
14.73
48,937
+0.13(+0.89%)
Feb 07, 2017
14.89
15.08
14.49
14.60
63,295
-0.28(-1.88%)
Feb 06, 2017
14.88
14.97
14.39
14.88
189,767
+0.09(+0.61%)
Feb 03, 2017
14.61
15.00
14.46
14.79
142,659
+0.43(+2.99%)
Feb 02, 2017
14.28
14.81
13.31
14.36
311,984
-0.62(-4.14%)
Feb 01, 2017
14.75
15.31
14.08
14.98
195,665
+0.23(+1.56%)
Jan 31, 2017
13.46
15.00
13.10
14.75
141,033
+1.27(+9.42%)
Jan 30, 2017
13.04
13.57
12.63
13.48
67,042
+0.21(+1.58%)
Jan 27, 2017
12.92
13.42
12.58
13.27
39,966
+0.35(+2.71%)
Jan 26, 2017
12.75
13.06
12.61
12.92
39,867
+0.30(+2.38%)
Jan 25, 2017
12.00
12.99
11.77
12.62
56,842
+0.76(+6.41%)
Jan 24, 2017
10.99
12.00
10.71
11.86
89,817
+1.09(+10.12%)
Jan 23, 2017
11.02
11.02
10.49
10.77
90,818
-0.25(-2.27%)
Jan 20, 2017
11.62
11.66
10.95
11.02
58,566
-0.68(-5.81%)
Jan 19, 2017
12.50
12.50
11.60
11.70
48,059
-0.84(-6.70%)
Jan 18, 2017
12.51
12.67
12.00
12.54
105,511
+0.04(+0.32%)
Jan 17, 2017
12.63
12.65
11.80
12.50
99,965
-0.36(-2.80%)
Jan 13, 2017
12.86
12.86
12.86
0
+0.00(+0.00%)
Jan 12, 2017
13.11
13.11
12.66
12.86
47,841
-0.35(-2.65%)
Jan 11, 2017
13.80
14.01
12.56
13.21
112,482
-0.83(-5.91%)
Jan 10, 2017
14.04
14.09
13.43
14.04
84,545
-0.08(-0.57%)
Jan 09, 2017
13.46
14.38
13.28
14.12
72,858
+0.38(+2.77%)
Jan 06, 2017
13.88
13.99
13.31
13.74
40,216
-0.14(-1.01%)
Jan 05, 2017
14.28
14.56
12.26
13.88
262,873
-0.16(-1.14%)
Jan 04, 2017
12.87
14.46
12.30
14.04
99,769
+1.39(+10.99%)
Jan 03, 2017
12.59
12.76
12.01
12.65
56,332
+0.39(+3.18%)
Dec 30, 2016
12.26
12.26
12.26
0
+0.27(+2.25%)
Dec 29, 2016
12.50
12.85
11.85
11.99
53,661
-0.48(-3.85%)
Dec 28, 2016
12.52
12.81
12.27
12.47
50,232
+0.03(+0.24%)
Dec 27, 2016
12.59
12.81
12.30
12.44
39,266
-0.06(-0.48%)
Dec 23, 2016
12.50
12.50
12.50
0
+0.67(+5.66%)
Dec 22, 2016
12.45
12.96
11.56
11.83
75,932
-0.60(-4.83%)
Dec 21, 2016
12.12
12.78
11.59
12.43
84,054
+0.33(+2.73%)
Dec 20, 2016
11.30
12.80
11.16
12.10
160,264
+1.04(+9.40%)
Dec 19, 2016
11.21
11.52
11.02
11.06
36,898
-0.23(-2.04%)
Dec 16, 2016
11.73
11.73
11.24
11.29
100,695
-0.14(-1.22%)
Dec 15, 2016
10.62
11.60
10.48
11.43
134,594
+0.96(+9.17%)
Dec 14, 2016
10.98
10.99
10.37
10.47
37,276
-0.49(-4.47%)
Dec 13, 2016
11.15
11.40
10.83
10.96
108,670
-0.04(-0.36%)
Dec 12, 2016
11.32
11.32
10.13
11.00
229,949
-0.07(-0.63%)
Dec 09, 2016
11.18
11.73
11.05
11.07
56,873
-0.06(-0.54%)
Dec 08, 2016
10.75
11.25
10.16
11.13
92,822
+0.37(+3.44%)
Dec 07, 2016
10.99
11.59
10.42
10.76
100,419
-0.26(-2.36%)
Dec 06, 2016
10.90
11.21
10.55
11.02
68,903
+0.14(+1.29%)
Dec 05, 2016
10.45
10.99
10.45
10.88
86,509
+0.38(+3.62%)
Dec 02, 2016
10.46
10.73
10.05
10.50
146,748
+0.20(+1.94%)
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.