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
Corvus Pharma Com
(NQ:
CRVS
)
2.160
+0.050 (+2.37%)
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 (%)
Nov 29, 2019
3.030
3.080
2.970
3.050
51,800
+0.02(+0.66%)
Nov 27, 2019
2.930
3.250
2.930
3.030
94,800
+0.11(+3.77%)
Nov 26, 2019
3.140
3.190
2.910
2.920
72,124
-0.23(-7.30%)
Nov 25, 2019
3.020
3.190
3.020
3.150
76,062
+0.13(+4.30%)
Nov 22, 2019
2.800
3.040
2.752
3.020
70,600
+0.22(+7.86%)
Nov 21, 2019
2.720
2.830
2.640
2.800
94,237
+0.10(+3.70%)
Nov 20, 2019
2.730
2.800
2.620
2.700
462,054
-0.04(-1.46%)
Nov 19, 2019
2.760
2.850
2.710
2.740
132,716
-0.03(-1.08%)
Nov 18, 2019
2.890
2.950
2.730
2.770
127,446
-0.12(-4.15%)
Nov 15, 2019
2.870
2.970
2.780
2.890
248,200
+0.26(+9.89%)
Nov 14, 2019
2.920
2.960
2.630
2.630
157,960
-0.30(-10.24%)
Nov 13, 2019
2.950
3.030
2.800
2.930
103,568
+0.02(+0.69%)
Nov 12, 2019
3.210
3.248
2.860
2.910
141,246
-0.30(-9.35%)
Nov 11, 2019
3.420
3.420
3.120
3.210
92,955
-0.24(-6.96%)
Nov 08, 2019
3.820
3.820
3.428
3.450
147,700
-0.35(-9.21%)
Nov 07, 2019
3.900
3.900
3.740
3.800
40,939
-0.02(-0.52%)
Nov 06, 2019
3.890
3.937
3.730
3.820
94,971
-0.04(-1.04%)
Nov 05, 2019
3.950
4.040
3.560
3.860
177,305
-0.03(-0.77%)
Nov 04, 2019
3.570
3.890
3.480
3.890
472,991
+0.43(+12.43%)
Nov 01, 2019
3.350
3.530
3.350
3.460
68,800
+0.13(+3.90%)
Oct 31, 2019
3.510
3.580
3.260
3.330
123,638
-0.16(-4.58%)
Oct 30, 2019
3.700
3.700
3.360
3.490
78,386
-0.05(-1.41%)
Oct 29, 2019
3.690
3.770
3.530
3.540
76,903
-0.12(-3.28%)
Oct 28, 2019
3.120
3.700
3.110
3.660
241,146
+0.55(+17.68%)
Oct 25, 2019
3.470
3.480
3.110
3.110
103,400
-0.39(-11.14%)
Oct 24, 2019
3.430
3.560
3.390
3.500
84,671
+0.07(+2.04%)
Oct 23, 2019
3.470
3.480
3.350
3.430
19,195
-0.07(-2.00%)
Oct 22, 2019
3.540
3.550
3.325
3.500
90,643
+0.00(+0.00%)
Oct 21, 2019
3.650
3.700
3.400
3.500
60,746
-0.14(-3.85%)
Oct 18, 2019
3.520
3.660
3.310
3.640
127,700
+0.12(+3.41%)
Oct 17, 2019
3.360
3.670
3.360
3.520
120,641
+0.19(+5.71%)
Oct 16, 2019
3.290
3.360
3.090
3.330
62,041
+0.07(+2.15%)
Oct 15, 2019
3.055
3.320
2.985
3.260
74,846
+0.26(+8.67%)
Oct 14, 2019
3.050
3.140
2.920
3.000
47,006
-0.05(-1.64%)
Oct 11, 2019
2.920
3.190
2.810
3.050
78,400
+0.15(+5.17%)
Oct 10, 2019
2.640
2.900
2.640
2.900
223,323
+0.30(+11.54%)
Oct 09, 2019
2.670
2.770
2.560
2.600
60,996
-0.06(-2.26%)
Oct 08, 2019
2.760
2.760
2.560
2.660
219,902
-0.10(-3.62%)
Oct 07, 2019
2.640
2.790
2.610
2.760
71,674
+0.12(+4.55%)
Oct 04, 2019
2.560
2.860
2.545
2.640
153,000
+0.08(+3.13%)
Oct 03, 2019
2.680
2.750
2.530
2.560
65,682
-0.12(-4.48%)
Oct 02, 2019
2.770
2.810
2.650
2.680
104,381
-0.08(-2.90%)
Oct 01, 2019
3.030
3.030
2.750
2.760
127,927
-0.25(-8.31%)
Sep 30, 2019
3.210
3.210
2.905
3.010
131,870
-0.14(-4.44%)
Sep 27, 2019
3.170
3.255
3.070
3.150
66,400
-0.02(-0.63%)
Sep 26, 2019
3.290
3.320
3.060
3.170
94,414
-0.11(-3.35%)
Sep 25, 2019
3.400
3.660
3.260
3.280
100,284
-0.11(-3.24%)
Sep 24, 2019
3.390
3.500
3.310
3.390
97,809
-0.12(-3.42%)
Sep 23, 2019
3.560
3.570
3.380
3.510
82,840
-0.05(-1.40%)
Sep 20, 2019
3.530
3.640
3.510
3.560
111,900
+0.03(+0.85%)
Sep 19, 2019
3.440
3.600
3.430
3.530
85,478
+0.12(+3.52%)
Sep 18, 2019
3.410
3.550
3.380
3.410
113,638
+0.03(+0.89%)
Sep 17, 2019
3.600
3.690
3.370
3.380
108,650
-0.21(-5.85%)
Sep 16, 2019
3.740
3.800
3.530
3.590
58,529
-0.14(-3.75%)
Sep 13, 2019
3.840
3.905
3.700
3.730
62,100
-0.08(-2.10%)
Sep 12, 2019
4.460
4.460
3.710
3.810
231,070
-0.34(-8.19%)
Sep 11, 2019
4.100
4.340
4.100
4.150
95,898
-0.04(-0.95%)
Sep 10, 2019
3.910
4.250
3.850
4.190
142,222
+0.32(+8.27%)
Sep 09, 2019
3.660
3.960
3.610
3.870
61,051
+0.20(+5.45%)
Sep 06, 2019
3.720
3.760
3.520
3.670
72,200
-0.02(-0.54%)
Sep 05, 2019
3.430
3.780
3.415
3.690
165,006
+0.31(+9.17%)
Sep 04, 2019
3.460
3.530
3.290
3.380
111,017
-0.07(-2.03%)
Sep 03, 2019
3.380
3.450
3.200
3.450
99,830
+0.04(+1.17%)
Aug 30, 2019
3.610
3.640
3.380
3.410
40,400
-0.11(-3.12%)
Aug 29, 2019
3.500
3.740
3.490
3.520
47,950
+0.03(+0.86%)
Aug 28, 2019
3.450
3.530
3.440
3.490
32,339
+0.04(+1.16%)
Aug 27, 2019
3.660
3.734
3.400
3.450
59,413
-0.16(-4.43%)
Aug 26, 2019
3.600
3.680
3.440
3.610
55,966
+0.10(+2.85%)
Aug 23, 2019
3.640
3.800
3.450
3.510
128,800
-0.16(-4.36%)
Aug 22, 2019
3.780
3.810
3.550
3.670
113,191
-0.13(-3.42%)
Aug 21, 2019
4.100
4.210
3.670
3.800
193,060
-0.29(-7.09%)
Aug 20, 2019
4.260
4.260
4.090
4.090
34,632
-0.11(-2.62%)
Aug 19, 2019
4.000
4.290
4.000
4.200
69,296
+0.16(+3.96%)
Aug 16, 2019
4.160
4.170
3.957
4.040
163,800
-0.11(-2.65%)
Aug 15, 2019
3.910
4.190
3.910
4.150
86,835
+0.23(+5.87%)
Aug 14, 2019
3.920
4.090
3.820
3.920
105,422
-0.03(-0.76%)
Aug 13, 2019
4.010
4.214
3.890
3.950
64,791
-0.07(-1.74%)
Aug 12, 2019
4.320
4.480
3.960
4.020
228,999
-0.30(-6.94%)
Aug 09, 2019
3.750
4.340
3.730
4.320
267,400
+0.74(+20.67%)
Aug 08, 2019
3.550
3.850
3.490
3.580
106,835
+0.05(+1.42%)
Aug 07, 2019
3.540
3.680
3.460
3.530
137,664
-0.03(-0.84%)
Aug 06, 2019
3.470
3.670
3.380
3.560
447,815
+0.12(+3.49%)
Aug 05, 2019
3.710
3.780
3.370
3.440
370,163
-0.35(-9.23%)
Aug 02, 2019
3.860
3.916
3.450
3.790
316,100
-0.04(-1.04%)
Aug 01, 2019
3.900
3.933
3.760
3.830
300,872
-0.08(-2.05%)
Jul 31, 2019
3.970
4.050
3.880
3.910
194,765
-0.06(-1.51%)
Jul 30, 2019
3.910
4.199
3.880
3.970
245,136
+0.03(+0.76%)
Jul 29, 2019
4.300
4.350
3.930
3.940
197,591
-0.40(-9.22%)
Jul 26, 2019
4.690
4.930
4.290
4.340
142,600
-0.34(-7.26%)
Jul 25, 2019
4.600
4.960
4.530
4.680
187,770
-0.05(-1.06%)
Jul 24, 2019
5.040
5.070
4.710
4.730
234,470
-0.33(-6.52%)
Jul 23, 2019
5.500
5.610
5.000
5.060
193,607
-0.35(-6.47%)
Jul 22, 2019
6.050
6.100
5.385
5.410
168,819
-0.64(-10.58%)
Jul 19, 2019
5.580
6.100
5.470
6.050
257,800
+0.44(+7.84%)
Jul 18, 2019
5.380
6.160
5.210
5.610
193,461
+0.18(+3.31%)
Jul 17, 2019
5.330
5.600
5.250
5.430
88,129
+0.02(+0.37%)
Jul 16, 2019
6.100
6.300
5.400
5.410
183,665
-0.62(-10.28%)
Jul 15, 2019
5.610
6.150
5.600
6.030
237,766
+0.42(+7.49%)
Jul 12, 2019
5.530
5.640
5.400
5.610
144,700
+0.13(+2.37%)
Jul 11, 2019
5.560
5.720
5.330
5.480
206,492
-0.12(-2.14%)
Jul 10, 2019
5.620
5.780
5.150
5.600
334,730
-0.01(-0.18%)
Jul 09, 2019
5.890
6.160
5.570
5.610
188,356
-0.35(-5.87%)
Jul 08, 2019
6.410
6.708
5.550
5.960
591,555
-0.54(-8.31%)
Jul 05, 2019
6.110
8.100
6.110
6.500
2,156,100
+0.20(+3.17%)
Jul 03, 2019
5.250
6.938
5.230
6.300
736,800
+1.28(+25.50%)
Jul 02, 2019
4.200
5.100
4.150
5.020
317,727
+0.87(+20.96%)
Jul 01, 2019
4.000
4.170
3.720
4.150
220,274
+0.41(+10.96%)
Jun 28, 2019
3.460
3.910
3.282
3.740
1,546,600
+0.35(+10.32%)
Jun 27, 2019
3.330
3.440
3.230
3.390
116,615
+0.09(+2.73%)
Jun 26, 2019
3.500
3.520
3.230
3.300
213,374
-0.12(-3.51%)
Jun 25, 2019
3.460
3.620
3.420
3.420
76,500
+0.00(+0.00%)
Jun 24, 2019
3.370
3.450
3.340
3.420
60,720
+0.06(+1.79%)
Jun 21, 2019
3.580
3.680
3.350
3.360
94,200
-0.25(-6.93%)
Jun 20, 2019
3.650
3.820
3.560
3.610
51,036
+0.01(+0.28%)
Jun 19, 2019
3.770
3.870
3.590
3.600
48,930
-0.21(-5.51%)
Jun 18, 2019
3.690
3.840
3.650
3.810
57,473
+0.18(+4.96%)
Jun 17, 2019
3.420
3.660
3.394
3.630
69,162
+0.25(+7.40%)
Jun 14, 2019
3.590
3.633
3.280
3.380
125,400
-0.26(-7.14%)
Jun 13, 2019
3.550
3.680
3.360
3.640
70,000
+0.18(+5.20%)
Jun 12, 2019
3.480
3.555
3.380
3.460
80,179
-0.01(-0.29%)
Jun 11, 2019
3.730
3.870
3.410
3.470
111,129
-0.19(-5.19%)
Jun 10, 2019
3.500
3.760
3.400
3.660
65,272
+0.25(+7.33%)
Jun 07, 2019
3.430
3.460
3.291
3.410
180,600
-0.01(-0.29%)
Jun 06, 2019
3.870
3.885
3.390
3.420
100,154
-0.45(-11.63%)
Jun 05, 2019
4.130
4.130
3.845
3.870
52,462
-0.19(-4.68%)
Jun 04, 2019
4.170
4.170
3.940
4.060
62,989
+0.07(+1.75%)
Jun 03, 2019
4.460
4.470
3.890
3.990
108,610
+0.22(+5.84%)
May 31, 2019
3.800
3.900
3.720
3.770
72,200
-0.07(-1.82%)
May 30, 2019
3.870
3.950
3.800
3.840
61,141
+0.00(+0.00%)
May 29, 2019
4.240
4.240
3.810
3.840
81,491
-0.06(-1.54%)
May 28, 2019
4.010
4.150
3.890
3.900
34,579
-0.13(-3.23%)
May 24, 2019
3.920
4.080
3.900
4.030
36,500
+0.13(+3.33%)
May 23, 2019
3.960
3.990
3.880
3.900
99,336
-0.10(-2.50%)
May 22, 2019
3.980
4.120
3.960
4.000
56,052
-0.01(-0.25%)
May 21, 2019
3.970
4.180
3.900
4.010
56,915
+0.09(+2.30%)
May 20, 2019
4.150
4.250
3.890
3.920
60,937
-0.18(-4.39%)
May 17, 2019
4.110
4.180
4.000
4.100
31,400
-0.08(-1.91%)
May 16, 2019
4.440
4.577
4.070
4.180
47,800
-0.26(-5.86%)
May 15, 2019
4.310
4.565
4.080
4.440
57,707
+0.13(+3.02%)
May 14, 2019
4.250
4.370
4.250
4.310
57,653
+0.09(+2.13%)
May 13, 2019
4.430
4.500
4.100
4.220
79,538
-0.14(-3.21%)
May 10, 2019
4.090
4.380
3.940
4.360
61,600
+0.25(+6.08%)
May 09, 2019
4.050
4.110
3.915
4.110
46,380
+0.06(+1.48%)
May 08, 2019
4.030
4.100
3.960
4.050
37,332
+0.01(+0.25%)
May 07, 2019
4.300
4.300
4.020
4.040
34,026
-0.14(-3.35%)
May 06, 2019
4.000
4.200
4.000
4.180
22,746
+0.12(+2.96%)
May 03, 2019
4.033
4.200
4.001
4.060
26,000
-0.11(-2.64%)
May 02, 2019
4.150
4.220
4.085
4.170
31,439
-0.05(-1.18%)
May 01, 2019
4.280
4.280
4.080
4.220
35,241
-0.01(-0.24%)
Apr 30, 2019
4.500
4.500
4.175
4.230
46,339
-0.24(-5.37%)
Apr 29, 2019
4.520
4.746
4.340
4.470
41,747
-0.07(-1.54%)
Apr 26, 2019
4.310
4.670
4.180
4.540
83,100
+0.21(+4.85%)
Apr 25, 2019
4.600
4.621
4.210
4.330
58,693
-0.25(-5.46%)
Apr 24, 2019
4.370
4.730
4.370
4.580
96,628
+0.25(+5.77%)
Apr 23, 2019
4.200
4.350
4.100
4.330
80,665
+0.13(+3.10%)
Apr 22, 2019
3.980
4.300
3.980
4.200
94,695
+0.25(+6.33%)
Apr 18, 2019
3.860
3.980
3.770
3.950
69,900
+0.06(+1.54%)
Apr 17, 2019
3.920
3.930
3.720
3.890
168,219
+0.03(+0.78%)
Apr 16, 2019
3.850
3.900
3.820
3.860
35,041
-0.02(-0.52%)
Apr 15, 2019
3.920
3.930
3.800
3.880
70,669
-0.04(-1.02%)
Apr 12, 2019
3.890
3.980
3.880
3.920
50,000
+0.02(+0.51%)
Apr 11, 2019
3.940
3.950
3.810
3.900
91,749
-0.04(-1.02%)
Apr 10, 2019
3.800
4.020
3.800
3.940
47,087
+0.14(+3.68%)
Apr 09, 2019
3.820
4.107
3.790
3.800
75,656
-0.01(-0.26%)
Apr 08, 2019
3.960
3.960
3.800
3.810
40,389
-0.15(-3.79%)
Apr 05, 2019
3.930
4.075
3.820
3.960
76,800
+0.07(+1.80%)
Apr 04, 2019
3.960
4.090
3.800
3.890
193,416
-0.14(-3.47%)
Apr 03, 2019
4.090
4.190
3.940
4.030
34,999
+0.00(+0.00%)
Apr 02, 2019
4.030
4.150
3.970
4.030
43,142
+0.03(+0.75%)
Apr 01, 2019
4.080
4.080
3.930
4.000
53,628
-0.02(-0.50%)
Mar 29, 2019
3.960
4.190
3.960
4.020
104,000
+0.11(+2.81%)
Mar 28, 2019
4.000
4.110
3.880
3.910
69,038
-0.09(-2.25%)
Mar 27, 2019
4.060
4.110
3.950
4.000
62,973
-0.04(-0.99%)
Mar 26, 2019
4.080
4.190
4.010
4.040
30,096
-0.03(-0.74%)
Mar 25, 2019
4.010
4.130
3.935
4.070
76,462
+0.06(+1.50%)
Mar 22, 2019
4.310
4.400
4.000
4.010
86,500
-0.39(-8.86%)
Mar 21, 2019
4.420
4.578
4.360
4.400
85,438
-0.04(-0.90%)
Mar 20, 2019
4.350
4.577
4.310
4.440
47,746
+0.09(+2.07%)
Mar 19, 2019
4.300
4.540
4.180
4.350
66,590
+0.06(+1.40%)
Mar 18, 2019
4.190
4.400
4.160
4.290
148,279
+0.11(+2.63%)
Mar 15, 2019
4.200
4.419
4.100
4.180
159,100
-0.03(-0.71%)
Mar 14, 2019
4.220
4.350
4.100
4.210
92,587
-0.02(-0.47%)
Mar 13, 2019
4.070
4.310
4.030
4.230
202,146
+0.16(+3.93%)
Mar 12, 2019
4.430
4.430
4.060
4.070
98,436
-0.37(-8.33%)
Mar 11, 2019
4.370
4.440
4.190
4.440
43,835
+0.11(+2.54%)
Mar 08, 2019
4.220
4.400
4.120
4.330
104,600
+0.15(+3.59%)
Mar 07, 2019
4.360
4.390
3.990
4.180
222,386
-0.15(-3.46%)
Mar 06, 2019
4.550
4.610
4.290
4.330
147,976
-0.23(-5.04%)
Mar 05, 2019
4.740
4.800
4.550
4.560
82,988
-0.22(-4.60%)
Mar 04, 2019
4.850
4.881
4.600
4.780
35,442
-0.05(-1.04%)
Mar 01, 2019
4.910
4.910
4.220
4.830
224,500
-0.01(-0.21%)
Feb 28, 2019
5.000
5.285
4.640
4.840
128,069
-0.13(-2.62%)
Feb 27, 2019
4.450
5.440
4.410
4.970
358,173
+0.55(+12.44%)
Feb 26, 2019
4.320
4.460
4.210
4.420
145,365
+0.07(+1.61%)
Feb 25, 2019
4.230
4.420
4.110
4.350
50,730
+0.21(+5.07%)
Feb 22, 2019
3.940
4.150
3.940
4.140
46,200
+0.23(+5.88%)
Feb 21, 2019
4.120
4.285
3.890
3.910
122,989
-0.28(-6.68%)
Feb 20, 2019
4.180
4.260
4.080
4.190
81,295
+0.03(+0.72%)
Feb 19, 2019
4.130
4.280
4.050
4.160
38,112
+0.03(+0.73%)
Feb 15, 2019
4.110
4.315
4.080
4.130
32,500
+0.04(+0.98%)
Feb 14, 2019
4.230
4.300
4.070
4.090
26,724
-0.18(-4.22%)
Feb 13, 2019
4.180
4.310
4.050
4.270
33,805
+0.14(+3.39%)
Feb 12, 2019
4.150
4.230
4.030
4.130
60,752
-0.03(-0.72%)
Feb 11, 2019
4.200
4.519
3.997
4.160
33,491
-0.06(-1.42%)
Feb 08, 2019
4.170
4.600
3.960
4.220
97,000
-0.03(-0.71%)
Feb 07, 2019
4.400
4.518
4.110
4.250
146,801
-0.20(-4.49%)
Feb 06, 2019
4.100
4.490
4.040
4.450
64,662
+0.24(+5.70%)
Feb 05, 2019
4.180
4.805
4.150
4.210
56,816
+0.05(+1.20%)
Feb 04, 2019
4.070
4.270
4.060
4.160
82,227
+0.13(+3.23%)
Feb 01, 2019
4.070
4.090
4.000
4.030
48,100
+0.04(+1.00%)
Jan 31, 2019
3.910
4.030
3.910
3.990
43,910
+0.09(+2.31%)
Jan 30, 2019
3.890
3.990
3.750
3.900
43,081
+0.07(+1.83%)
Jan 29, 2019
3.880
4.000
3.780
3.830
61,540
-0.05(-1.29%)
Jan 28, 2019
3.970
4.090
3.790
3.880
77,989
-0.11(-2.76%)
Jan 25, 2019
3.950
4.430
3.850
3.990
172,700
+0.13(+3.37%)
Jan 24, 2019
3.850
3.950
3.780
3.860
76,654
+0.02(+0.52%)
Jan 23, 2019
3.850
3.980
3.550
3.840
273,797
+0.09(+2.40%)
Jan 22, 2019
4.080
4.190
3.610
3.750
146,282
-0.37(-8.98%)
Jan 18, 2019
4.060
4.190
4.020
4.120
51,700
+0.08(+1.98%)
Jan 17, 2019
4.110
4.130
3.960
4.040
117,980
-0.10(-2.42%)
Jan 16, 2019
4.180
4.300
4.050
4.140
167,038
-0.03(-0.72%)
Jan 15, 2019
4.200
4.290
4.050
4.170
195,584
-0.01(-0.24%)
Jan 14, 2019
4.330
4.440
4.140
4.180
102,136
-0.16(-3.69%)
Jan 11, 2019
4.370
4.440
4.190
4.340
28,200
-0.06(-1.36%)
Jan 10, 2019
4.320
4.620
4.290
4.400
86,270
+0.08(+1.85%)
Jan 09, 2019
4.750
4.750
4.220
4.320
108,023
-0.42(-8.86%)
Jan 08, 2019
4.600
4.830
4.415
4.740
71,652
+0.19(+4.18%)
Jan 07, 2019
4.370
4.580
4.073
4.550
76,952
+0.22(+5.08%)
Jan 04, 2019
4.120
4.420
4.105
4.330
61,600
+0.26(+6.39%)
Jan 03, 2019
4.260
4.320
3.830
4.070
91,591
-0.20(-4.68%)
Jan 02, 2019
3.630
4.380
3.630
4.270
72,958
+0.60(+16.35%)
Dec 31, 2018
3.610
3.990
3.450
3.670
262,500
+0.06(+1.66%)
Dec 28, 2018
3.300
3.770
3.300
3.610
246,400
+0.32(+9.73%)
Dec 27, 2018
3.360
3.580
3.290
3.290
368,763
-0.10(-2.95%)
Dec 26, 2018
3.860
3.870
3.220
3.390
356,267
-0.39(-10.32%)
Dec 24, 2018
4.120
4.290
3.640
3.780
93,800
-0.34(-8.25%)
Dec 21, 2018
4.310
4.440
4.080
4.120
529,200
-0.18(-4.19%)
Dec 20, 2018
4.400
4.520
4.270
4.300
172,593
-0.09(-2.05%)
Dec 19, 2018
4.880
5.565
4.040
4.390
178,072
-0.48(-9.86%)
Dec 18, 2018
5.150
5.270
4.840
4.870
89,347
-0.17(-3.37%)
Dec 17, 2018
5.190
5.540
5.030
5.040
99,581
-0.22(-4.18%)
Dec 14, 2018
5.500
5.560
4.930
5.260
47,500
-0.22(-4.01%)
Dec 13, 2018
6.010
6.010
5.470
5.480
60,097
-0.46(-7.74%)
Dec 12, 2018
5.760
6.015
5.560
5.940
51,783
+0.31(+5.51%)
Dec 11, 2018
5.890
5.890
5.380
5.630
110,406
-0.19(-3.26%)
Dec 10, 2018
5.860
6.000
5.670
5.820
30,471
-0.07(-1.19%)
Dec 07, 2018
6.060
6.660
5.840
5.890
60,300
-0.05(-0.84%)
Dec 06, 2018
5.900
6.100
5.830
5.940
54,900
-0.04(-0.67%)
Dec 04, 2018
6.240
6.320
5.950
5.980
90,700
-0.26(-4.17%)
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.