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
Ocular Therapeut
(NQ:
OCUL
)
4.940
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2016
8.370
8.370
8.370
0
+0.04(+0.48%)
Dec 29, 2016
8.250
8.400
8.060
8.330
589,275
+0.15(+1.83%)
Dec 28, 2016
8.400
8.553
8.130
8.180
377,174
-0.25(-2.97%)
Dec 27, 2016
8.650
8.790
8.300
8.430
364,114
-0.12(-1.40%)
Dec 23, 2016
8.550
8.550
8.550
0
+0.28(+3.39%)
Dec 22, 2016
8.200
8.700
8.058
8.270
501,740
+0.07(+0.85%)
Dec 21, 2016
8.600
8.680
8.140
8.200
559,964
-0.41(-4.76%)
Dec 20, 2016
8.700
8.890
8.480
8.610
602,691
-0.11(-1.26%)
Dec 19, 2016
8.430
9.150
8.422
8.720
1,416,408
+0.77(+9.69%)
Dec 16, 2016
7.930
8.570
7.880
7.950
1,824,637
-0.03(-0.38%)
Dec 15, 2016
7.840
8.040
7.230
7.980
1,391,166
+0.01(+0.13%)
Dec 14, 2016
8.330
8.379
7.880
7.970
654,502
-0.39(-4.67%)
Dec 13, 2016
8.900
9.120
8.330
8.360
845,127
-0.52(-5.86%)
Dec 12, 2016
9.120
9.350
8.750
8.880
744,903
-0.41(-4.41%)
Dec 09, 2016
9.300
9.950
9.220
9.290
700,217
+0.01(+0.11%)
Dec 08, 2016
9.300
9.320
8.960
9.280
768,439
-0.09(-0.96%)
Dec 07, 2016
9.400
9.475
9.020
9.370
543,926
-0.15(-1.58%)
Dec 06, 2016
9.480
9.575
9.100
9.520
535,553
+0.35(+3.82%)
Dec 05, 2016
9.480
9.480
9.000
9.170
722,251
-0.32(-3.37%)
Dec 02, 2016
9.150
9.785
9.030
9.490
527,754
+0.25(+2.71%)
Dec 01, 2016
9.310
9.740
9.020
9.240
533,190
-0.05(-0.54%)
Nov 30, 2016
9.550
9.720
8.540
9.290
1,567,109
-0.54(-5.49%)
Nov 29, 2016
10.37
10.47
9.800
9.830
983,540
-0.32(-3.15%)
Nov 28, 2016
11.30
11.50
10.06
10.15
1,951,945
-1.35(-11.74%)
Nov 25, 2016
10.75
11.91
10.64
11.50
990,250
+0.77(+7.18%)
Nov 23, 2016
10.73
10.73
10.73
0
+0.21(+2.00%)
Nov 22, 2016
10.17
10.66
9.520
10.52
1,372,121
+0.35(+3.44%)
Nov 21, 2016
11.15
11.50
9.510
10.17
2,651,400
-0.74(-6.78%)
Nov 18, 2016
9.780
11.46
9.400
10.91
3,254,014
+1.27(+13.17%)
Nov 17, 2016
8.750
9.710
8.650
9.640
1,495,685
+0.78(+8.80%)
Nov 16, 2016
7.900
9.900
7.750
8.860
2,654,418
+0.97(+12.29%)
Nov 15, 2016
7.950
7.958
7.320
7.890
1,152,039
+0.40(+5.34%)
Nov 14, 2016
7.620
7.820
6.950
7.490
2,443,475
+0.62(+9.02%)
Nov 11, 2016
6.540
6.900
6.460
6.870
586,329
+0.37(+5.69%)
Nov 10, 2016
6.140
6.550
6.010
6.500
816,741
+0.50(+8.33%)
Nov 09, 2016
5.320
6.050
5.320
6.000
995,051
+0.76(+14.50%)
Nov 08, 2016
5.150
5.320
5.010
5.240
377,703
+0.03(+0.58%)
Nov 07, 2016
5.330
5.368
5.160
5.210
412,784
-0.01(-0.19%)
Nov 04, 2016
4.900
5.300
4.900
5.220
710,048
+0.31(+6.31%)
Nov 03, 2016
5.410
5.460
4.820
4.910
970,106
-0.50(-9.24%)
Nov 02, 2016
5.690
5.750
5.320
5.410
429,151
-0.33(-5.75%)
Nov 01, 2016
5.660
5.858
5.530
5.740
440,248
+0.08(+1.41%)
Oct 31, 2016
5.850
5.860
5.430
5.660
540,422
-0.20(-3.41%)
Oct 28, 2016
6.130
6.138
5.800
5.860
579,759
-0.26(-4.25%)
Oct 27, 2016
6.470
6.520
6.060
6.120
381,979
-0.32(-4.97%)
Oct 26, 2016
6.490
6.750
6.275
6.440
518,435
-0.07(-1.08%)
Oct 25, 2016
6.740
6.810
6.500
6.510
353,416
-0.26(-3.84%)
Oct 24, 2016
6.910
7.080
6.700
6.770
356,112
-0.11(-1.60%)
Oct 21, 2016
6.800
7.190
6.690
6.880
610,688
+0.04(+0.58%)
Oct 20, 2016
6.780
6.940
6.550
6.840
635,903
+0.07(+1.03%)
Oct 19, 2016
6.670
6.780
6.365
6.770
626,753
+0.15(+2.27%)
Oct 18, 2016
6.750
6.796
6.530
6.620
542,270
+0.07(+1.07%)
Oct 17, 2016
6.760
6.910
6.440
6.550
710,617
-0.24(-3.53%)
Oct 14, 2016
7.200
7.290
6.500
6.790
2,494,435
-0.43(-5.96%)
Oct 13, 2016
8.000
8.230
7.140
7.220
12,671,269
+0.91(+14.42%)
Oct 12, 2016
6.570
6.615
6.300
6.310
307,988
-0.20(-3.07%)
Oct 11, 2016
6.700
6.780
6.360
6.510
454,131
-0.30(-4.41%)
Oct 10, 2016
6.470
6.880
6.420
6.810
415,485
+0.39(+6.07%)
Oct 07, 2016
6.610
6.730
6.270
6.420
342,033
-0.19(-2.87%)
Oct 06, 2016
6.900
6.961
6.520
6.610
610,474
-0.33(-4.76%)
Oct 05, 2016
7.000
7.180
6.870
6.940
401,646
-0.02(-0.29%)
Oct 04, 2016
6.830
7.070
6.795
6.960
385,086
+0.11(+1.61%)
Oct 03, 2016
6.860
6.900
6.700
6.850
354,274
-0.02(-0.29%)
Sep 30, 2016
6.800
6.965
6.630
6.870
659,251
+0.11(+1.63%)
Sep 29, 2016
6.830
6.970
6.671
6.760
457,098
-0.12(-1.74%)
Sep 28, 2016
7.000
7.010
6.713
6.880
425,613
-0.03(-0.43%)
Sep 27, 2016
6.820
7.020
6.700
6.910
412,294
+0.12(+1.77%)
Sep 26, 2016
7.070
7.170
6.770
6.790
410,284
-0.35(-4.90%)
Sep 23, 2016
7.200
7.400
7.090
7.140
535,188
-0.04(-0.56%)
Sep 22, 2016
7.180
7.273
6.950
7.180
576,994
+0.04(+0.56%)
Sep 21, 2016
7.120
7.380
6.830
7.140
656,355
+0.03(+0.42%)
Sep 20, 2016
6.830
7.145
6.750
7.110
793,584
+0.41(+6.12%)
Sep 19, 2016
6.790
6.940
6.500
6.700
485,417
-0.05(-0.74%)
Sep 16, 2016
6.570
6.760
6.450
6.750
778,112
+0.14(+2.12%)
Sep 15, 2016
6.500
6.720
6.320
6.610
465,492
+0.10(+1.54%)
Sep 14, 2016
6.630
6.850
6.440
6.510
518,476
-0.15(-2.25%)
Sep 13, 2016
7.040
7.080
6.510
6.660
784,857
-0.51(-7.11%)
Sep 12, 2016
6.780
7.200
6.670
7.170
550,911
+0.39(+5.75%)
Sep 09, 2016
7.060
7.250
6.770
6.780
581,941
-0.45(-6.22%)
Sep 08, 2016
7.040
7.300
6.990
7.230
411,936
+0.07(+0.98%)
Sep 07, 2016
6.780
7.326
6.770
7.160
871,657
+0.41(+6.07%)
Sep 06, 2016
6.440
6.770
6.410
6.750
423,525
+0.37(+5.80%)
Sep 02, 2016
6.390
6.380
6.380
6.380
353,800
+0.02(+0.31%)
Sep 01, 2016
6.400
6.510
6.230
6.360
474,155
-0.03(-0.47%)
Aug 31, 2016
6.770
6.780
6.200
6.390
1,083,119
-0.38(-5.61%)
Aug 30, 2016
6.440
6.840
6.400
6.770
743,615
+0.33(+5.12%)
Aug 29, 2016
6.400
6.462
6.230
6.440
257,368
+0.07(+1.10%)
Aug 26, 2016
6.320
6.470
6.160
6.370
506,022
+0.00(+0.00%)
Aug 25, 2016
6.410
6.714
6.080
6.370
760,435
-0.01(-0.16%)
Aug 24, 2016
6.900
7.100
6.290
6.380
860,176
-0.50(-7.27%)
Aug 23, 2016
7.040
7.110
6.670
6.880
831,601
-0.15(-2.13%)
Aug 22, 2016
7.080
7.340
6.910
7.030
630,845
-0.09(-1.26%)
Aug 19, 2016
7.020
7.210
6.750
7.120
850,825
+0.01(+0.14%)
Aug 18, 2016
7.290
7.410
6.820
7.110
1,095,675
-0.23(-3.13%)
Aug 17, 2016
7.460
7.745
7.181
7.340
1,039,885
-0.11(-1.48%)
Aug 16, 2016
7.740
8.000
7.310
7.450
2,581,213
-0.76(-9.26%)
Aug 15, 2016
7.170
8.230
7.000
8.210
5,384,528
+1.43(+21.09%)
Aug 12, 2016
6.570
6.970
6.330
6.780
2,232,945
+0.48(+7.62%)
Aug 11, 2016
6.490
6.840
6.200
6.300
3,625,030
+0.46(+7.88%)
Aug 10, 2016
6.080
6.130
5.700
5.840
496,883
-0.24(-3.95%)
Aug 09, 2016
6.200
6.349
5.679
6.080
1,000,271
-0.03(-0.49%)
Aug 08, 2016
6.620
6.950
5.710
6.110
2,738,863
-0.36(-5.56%)
Aug 05, 2016
5.890
7.230
5.650
6.470
8,151,936
+0.84(+14.92%)
Aug 04, 2016
5.370
5.950
5.090
5.630
6,993,044
+1.43(+34.05%)
Aug 03, 2016
4.110
4.240
4.040
4.200
403,973
+0.03(+0.72%)
Aug 02, 2016
4.350
4.410
4.110
4.170
326,323
-0.21(-4.79%)
Aug 01, 2016
4.390
4.530
4.330
4.380
247,916
+0.01(+0.23%)
Jul 29, 2016
4.440
4.500
4.270
4.370
380,252
-0.13(-2.89%)
Jul 28, 2016
4.650
4.700
4.460
4.500
296,015
-0.15(-3.23%)
Jul 27, 2016
4.680
4.850
4.620
4.650
489,471
+0.01(+0.22%)
Jul 26, 2016
4.430
4.750
4.340
4.640
510,623
+0.22(+4.98%)
Jul 25, 2016
4.860
5.230
4.370
4.420
1,859,707
-0.75(-14.51%)
Jul 22, 2016
5.120
5.270
4.860
5.170
709,146
+0.02(+0.39%)
Jul 21, 2016
5.390
5.560
5.060
5.150
532,878
-0.09(-1.72%)
Jul 20, 2016
4.990
5.280
4.900
5.240
447,912
+0.39(+8.04%)
Jul 19, 2016
5.050
5.150
4.740
4.850
340,370
-0.17(-3.39%)
Jul 18, 2016
5.000
5.300
4.865
5.020
428,089
+0.00(+0.00%)
Jul 15, 2016
4.900
5.030
4.740
5.020
216,327
+0.13(+2.66%)
Jul 14, 2016
5.100
5.100
4.650
4.890
542,680
-0.07(-1.41%)
Jul 13, 2016
5.530
5.550
4.940
4.960
520,471
-0.53(-9.65%)
Jul 12, 2016
6.000
6.000
5.370
5.490
661,337
-0.27(-4.69%)
Jul 11, 2016
6.000
6.220
5.610
5.760
711,309
-0.18(-3.03%)
Jul 08, 2016
5.380
6.110
5.340
5.940
875,374
+0.60(+11.24%)
Jul 07, 2016
5.150
5.410
5.150
5.340
427,559
+0.32(+6.37%)
Jul 05, 2016
4.880
5.100
4.860
5.020
335,398
+0.12(+2.45%)
Jul 01, 2016
4.990
4.900
4.900
4.900
348,800
-0.05(-1.01%)
Jun 30, 2016
5.240
5.240
4.900
4.950
465,037
-0.24(-4.62%)
Jun 29, 2016
5.100
5.240
5.070
5.190
397,419
+0.13(+2.57%)
Jun 28, 2016
4.780
5.060
4.700
5.060
346,730
+0.42(+9.05%)
Jun 27, 2016
5.130
5.215
4.630
4.640
757,363
-0.53(-10.25%)
Jun 24, 2016
5.110
5.300
5.100
5.170
617,451
-0.24(-4.44%)
Jun 23, 2016
5.350
5.450
5.270
5.410
235,488
+0.09(+1.69%)
Jun 22, 2016
5.370
5.640
5.290
5.320
340,516
-0.06(-1.12%)
Jun 21, 2016
5.470
5.510
5.320
5.380
231,459
-0.07(-1.28%)
Jun 20, 2016
5.540
5.570
5.290
5.450
456,533
+0.05(+0.93%)
Jun 17, 2016
5.600
5.700
5.370
5.400
433,464
-0.19(-3.40%)
Jun 16, 2016
5.770
5.830
5.400
5.590
1,556,484
-0.21(-3.62%)
Jun 15, 2016
6.070
6.070
5.740
5.800
570,210
-0.20(-3.33%)
Jun 14, 2016
6.310
6.400
5.920
6.000
576,819
-0.40(-6.25%)
Jun 13, 2016
6.480
6.740
6.295
6.400
622,417
+0.11(+1.75%)
Jun 10, 2016
6.500
6.550
6.260
6.290
599,983
-0.24(-3.68%)
Jun 09, 2016
6.810
6.830
6.510
6.530
340,286
-0.27(-3.97%)
Jun 08, 2016
6.670
6.997
6.550
6.800
730,670
+0.11(+1.64%)
Jun 07, 2016
6.710
6.830
6.510
6.690
906,407
-0.12(-1.76%)
Jun 06, 2016
7.100
7.290
6.530
6.810
4,181,404
-5.04(-42.53%)
Jun 03, 2016
12.08
12.43
11.62
11.85
192,900
-0.20(-1.66%)
Jun 02, 2016
11.99
12.29
11.92
12.05
158,316
+0.09(+0.75%)
Jun 01, 2016
11.99
12.08
11.74
11.96
222,988
-0.04(-0.33%)
May 31, 2016
12.03
12.25
11.96
12.00
191,862
+0.07(+0.59%)
May 27, 2016
11.96
11.93
11.93
11.93
173,800
+0.04(+0.34%)
May 26, 2016
11.83
12.00
11.30
11.89
155,423
+0.01(+0.08%)
May 25, 2016
11.72
12.25
11.11
11.88
126,786
+0.29(+2.50%)
May 24, 2016
11.26
11.85
11.04
11.59
180,474
+0.44(+3.95%)
May 23, 2016
10.93
11.33
10.71
11.15
100,413
+0.25(+2.29%)
May 20, 2016
11.55
11.61
10.87
10.90
205,802
-0.57(-4.97%)
May 19, 2016
11.51
11.66
11.22
11.47
69,566
-0.10(-0.86%)
May 18, 2016
11.23
11.84
11.16
11.57
131,706
+0.39(+3.49%)
May 17, 2016
10.96
11.51
10.94
11.18
139,104
+0.18(+1.64%)
May 16, 2016
10.01
11.28
10.01
11.00
154,415
+0.96(+9.56%)
May 13, 2016
9.520
10.24
9.280
10.04
135,107
+0.51(+5.35%)
May 12, 2016
10.00
10.06
9.060
9.530
188,932
-0.43(-4.32%)
May 11, 2016
10.15
10.52
9.910
9.960
133,173
-0.20(-1.97%)
May 10, 2016
10.89
11.40
9.620
10.16
230,433
-0.67(-6.19%)
May 09, 2016
10.14
11.17
10.14
10.83
145,540
+0.67(+6.59%)
May 06, 2016
10.31
10.64
10.03
10.16
101,249
-0.36(-3.42%)
May 05, 2016
10.66
10.85
10.33
10.52
114,527
-0.12(-1.13%)
May 04, 2016
11.62
11.75
10.55
10.64
225,776
-1.06(-9.06%)
May 03, 2016
11.84
11.99
11.29
11.70
112,486
-0.20(-1.68%)
May 02, 2016
12.31
12.41
11.56
11.90
160,650
-0.38(-3.09%)
Apr 29, 2016
12.53
12.55
12.16
12.28
195,784
-0.39(-3.08%)
Apr 28, 2016
12.80
13.46
12.45
12.67
211,463
+0.17(+1.36%)
Apr 27, 2016
12.21
12.64
12.20
12.50
103,859
+0.17(+1.38%)
Apr 26, 2016
12.91
12.91
12.00
12.33
219,618
-0.63(-4.86%)
Apr 25, 2016
14.31
14.38
12.71
12.96
189,483
-1.29(-9.05%)
Apr 22, 2016
13.39
14.50
13.25
14.25
361,766
+0.86(+6.42%)
Apr 21, 2016
12.54
13.96
12.50
13.39
382,032
+0.84(+6.69%)
Apr 20, 2016
12.52
12.76
12.26
12.55
107,964
+0.10(+0.80%)
Apr 19, 2016
12.65
12.65
12.10
12.45
136,108
-0.08(-0.64%)
Apr 18, 2016
12.27
12.63
12.10
12.53
189,414
+0.08(+0.64%)
Apr 15, 2016
12.52
12.69
12.26
12.45
215,062
-0.07(-0.56%)
Apr 14, 2016
13.08
13.33
12.40
12.52
218,410
-0.45(-3.47%)
Apr 13, 2016
11.99
13.07
11.78
12.97
265,103
+1.18(+10.01%)
Apr 12, 2016
11.60
12.17
11.18
11.79
196,660
+0.20(+1.73%)
Apr 11, 2016
12.43
12.51
11.50
11.59
210,666
-0.53(-4.37%)
Apr 08, 2016
12.96
13.49
11.53
12.12
364,861
-0.89(-6.84%)
Apr 07, 2016
12.08
13.28
11.85
13.01
500,010
+1.06(+8.87%)
Apr 06, 2016
10.71
12.17
10.71
11.95
506,664
+1.28(+12.00%)
Apr 05, 2016
10.55
11.19
10.47
10.67
213,779
+0.15(+1.43%)
Apr 04, 2016
9.990
10.99
9.620
10.52
387,026
+0.66(+6.69%)
Apr 01, 2016
9.550
9.955
9.430
9.860
275,167
+0.20(+2.07%)
Mar 31, 2016
9.390
9.930
9.160
9.660
126,148
+0.25(+2.66%)
Mar 30, 2016
9.560
9.860
9.370
9.410
201,274
+0.02(+0.21%)
Mar 29, 2016
8.650
9.400
8.510
9.390
176,525
+0.71(+8.18%)
Mar 28, 2016
8.840
8.960
8.480
8.680
109,201
-0.09(-1.03%)
Mar 24, 2016
8.620
8.770
8.770
8.770
82,200
+0.02(+0.23%)
Mar 23, 2016
9.220
9.490
8.590
8.750
162,734
-0.66(-7.01%)
Mar 22, 2016
9.020
9.470
9.020
9.410
159,565
+0.32(+3.52%)
Mar 21, 2016
9.050
9.460
8.900
9.090
225,721
+0.05(+0.55%)
Mar 18, 2016
8.840
9.220
8.580
9.040
257,650
+0.25(+2.84%)
Mar 17, 2016
8.310
8.870
8.230
8.790
136,479
+0.44(+5.27%)
Mar 16, 2016
8.390
8.470
7.963
8.350
173,546
-0.14(-1.65%)
Mar 15, 2016
8.930
8.930
8.080
8.490
198,148
-0.56(-6.19%)
Mar 14, 2016
8.380
9.250
8.380
9.050
241,988
+0.62(+7.35%)
Mar 11, 2016
7.940
8.500
7.860
8.430
119,022
+0.49(+6.17%)
Mar 10, 2016
8.480
8.590
7.790
7.940
250,673
-0.29(-3.52%)
Mar 09, 2016
8.920
9.098
8.130
8.230
196,660
-0.67(-7.53%)
Mar 08, 2016
9.540
9.666
8.830
8.900
231,040
-0.68(-7.10%)
Mar 07, 2016
8.710
10.19
8.563
9.580
413,402
+0.87(+9.99%)
Mar 04, 2016
8.710
8.850
8.550
8.710
203,832
+0.00(+0.00%)
Mar 03, 2016
8.800
9.080
8.520
8.710
217,690
-0.12(-1.36%)
Mar 02, 2016
8.140
8.970
8.010
8.830
260,338
+0.71(+8.74%)
Mar 01, 2016
7.870
8.220
7.720
8.120
120,120
+0.25(+3.18%)
Feb 29, 2016
8.130
8.160
7.800
7.870
171,688
-0.20(-2.48%)
Feb 26, 2016
7.910
8.160
7.760
8.070
124,476
+0.25(+3.20%)
Feb 25, 2016
8.070
8.070
7.690
7.820
120,009
-0.17(-2.13%)
Feb 24, 2016
7.790
8.110
7.532
7.990
180,914
+0.07(+0.88%)
Feb 23, 2016
8.400
8.600
7.820
7.920
174,557
-0.50(-5.94%)
Feb 22, 2016
9.150
9.270
8.280
8.420
437,666
-0.52(-5.82%)
Feb 19, 2016
8.170
9.380
8.170
8.940
599,750
+0.67(+8.10%)
Feb 18, 2016
8.590
8.660
8.070
8.270
744,042
-0.40(-4.61%)
Feb 17, 2016
9.090
10.07
8.050
8.670
5,616,001
+2.41(+38.50%)
Feb 16, 2016
5.660
6.380
5.575
6.260
192,843
+0.67(+11.99%)
Feb 12, 2016
5.660
5.590
5.590
5.590
194,000
-0.04(-0.71%)
Feb 11, 2016
5.430
5.870
5.410
5.630
136,489
+0.09(+1.62%)
Feb 10, 2016
5.600
5.950
5.435
5.540
151,419
+0.00(+0.00%)
Feb 09, 2016
5.510
5.730
5.220
5.540
216,539
-0.07(-1.25%)
Feb 08, 2016
5.920
5.970
5.430
5.610
187,776
-0.38(-6.34%)
Feb 05, 2016
6.080
6.260
5.750
5.990
292,599
-0.12(-1.96%)
Feb 04, 2016
5.800
6.490
5.750
6.110
264,042
+0.26(+4.44%)
Feb 03, 2016
5.940
5.980
5.510
5.850
154,089
-0.08(-1.35%)
Feb 02, 2016
6.350
6.410
5.890
5.930
123,312
-0.48(-7.49%)
Feb 01, 2016
6.090
6.640
5.880
6.410
123,011
+0.29(+4.74%)
Jan 29, 2016
5.860
6.390
5.860
6.120
128,076
+0.24(+4.08%)
Jan 28, 2016
6.300
6.300
5.852
5.880
238,292
-0.40(-6.37%)
Jan 27, 2016
6.280
6.480
6.070
6.280
151,053
-0.06(-0.95%)
Jan 26, 2016
6.930
7.310
6.272
6.340
482,894
-0.63(-9.04%)
Jan 25, 2016
7.160
7.380
6.940
6.970
117,524
-0.26(-3.60%)
Jan 22, 2016
6.980
7.250
6.800
7.230
253,248
+0.32(+4.63%)
Jan 21, 2016
6.310
6.980
6.050
6.910
326,728
+0.53(+8.31%)
Jan 20, 2016
5.340
6.635
5.190
6.380
321,397
+0.91(+16.64%)
Jan 19, 2016
5.800
6.350
5.200
5.470
421,550
-0.20(-3.53%)
Jan 15, 2016
5.390
5.670
5.670
5.670
411,500
+0.18(+3.28%)
Jan 14, 2016
5.880
6.000
5.400
5.490
685,846
-0.31(-5.34%)
Jan 13, 2016
6.540
6.779
5.675
5.800
222,654
-0.73(-11.18%)
Jan 12, 2016
6.960
7.155
6.450
6.530
222,005
-0.32(-4.67%)
Jan 11, 2016
7.470
7.470
6.660
6.850
275,302
-0.59(-7.93%)
Jan 08, 2016
7.730
8.060
7.400
7.440
238,842
-0.25(-3.25%)
Jan 07, 2016
8.270
8.450
7.670
7.690
236,327
-0.75(-8.89%)
Jan 06, 2016
8.780
8.890
8.330
8.440
136,449
-0.47(-5.27%)
Jan 05, 2016
8.940
9.130
8.710
8.910
170,570
+0.01(+0.11%)
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.