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
Immunic Inc
(NQ:
IMUX
)
1.230
-0.030 (-2.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 31, 2021
9.600
9.970
9.483
9.570
101,276
-0.05(-0.52%)
Dec 30, 2021
9.240
9.770
9.140
9.620
109,461
+0.33(+3.55%)
Dec 29, 2021
9.320
9.620
9.190
9.290
394,103
-0.21(-2.21%)
Dec 28, 2021
9.460
9.690
9.460
9.500
122,425
-0.07(-0.73%)
Dec 27, 2021
9.850
9.850
9.430
9.570
134,615
-0.33(-3.33%)
Dec 23, 2021
9.790
10.69
9.490
9.900
202,631
+0.05(+0.51%)
Dec 22, 2021
9.860
9.980
9.520
9.850
82,896
-0.12(-1.20%)
Dec 21, 2021
9.770
10.00
9.620
9.970
96,384
+0.25(+2.57%)
Dec 20, 2021
9.340
9.980
9.150
9.720
131,025
+0.16(+1.67%)
Dec 17, 2021
8.800
9.645
8.725
9.560
220,898
+0.71(+8.02%)
Dec 16, 2021
8.940
9.100
8.710
8.850
99,211
+0.00(+0.00%)
Dec 15, 2021
8.570
8.920
8.375
8.850
163,288
+0.31(+3.63%)
Dec 14, 2021
8.540
9.280
8.330
8.540
291,745
-0.65(-7.07%)
Dec 13, 2021
9.420
9.770
9.190
9.190
313,072
-0.29(-3.06%)
Dec 10, 2021
9.160
9.680
9.160
9.480
155,203
+0.00(+0.00%)
Dec 09, 2021
9.420
9.750
9.420
9.480
139,116
-0.08(-0.84%)
Dec 08, 2021
9.120
9.620
9.040
9.560
133,901
+0.44(+4.82%)
Dec 07, 2021
8.510
9.150
8.510
9.120
173,461
+0.79(+9.48%)
Dec 06, 2021
8.300
8.480
8.175
8.330
184,712
+0.01(+0.12%)
Dec 03, 2021
8.480
8.585
8.200
8.320
156,873
-0.20(-2.35%)
Dec 02, 2021
8.610
8.620
8.300
8.520
172,630
+0.02(+0.24%)
Dec 01, 2021
8.680
9.110
8.470
8.500
120,263
-0.03(-0.35%)
Nov 30, 2021
8.290
8.620
8.210
8.530
118,233
+0.21(+2.52%)
Nov 29, 2021
8.670
8.790
8.280
8.320
197,035
-0.29(-3.37%)
Nov 26, 2021
8.980
9.170
8.570
8.610
139,066
-0.58(-6.31%)
Nov 24, 2021
9.000
9.480
8.940
9.190
195,623
+0.13(+1.43%)
Nov 23, 2021
8.810
9.100
8.565
9.060
102,134
+0.14(+1.57%)
Nov 22, 2021
9.350
9.420
8.420
8.920
563,310
-0.45(-4.80%)
Nov 19, 2021
8.740
9.504
8.700
9.370
175,355
+0.61(+6.96%)
Nov 18, 2021
9.280
8.780
8.540
8.760
263,119
-0.56(-6.01%)
Nov 17, 2021
9.220
9.590
9.085
9.320
171,468
+0.07(+0.76%)
Nov 16, 2021
9.240
9.380
9.070
9.250
72,121
+0.00(+0.00%)
Nov 15, 2021
9.740
9.840
9.140
9.250
92,663
-0.45(-4.64%)
Nov 12, 2021
10.06
10.24
9.560
9.700
85,204
-0.35(-3.48%)
Nov 11, 2021
10.00
10.21
9.760
10.05
129,007
+0.07(+0.70%)
Nov 10, 2021
10.05
9.980
78,243
-0.12(-1.19%)
Nov 09, 2021
9.900
10.16
9.680
10.10
98,064
+0.19(+1.92%)
Nov 08, 2021
10.31
10.31
9.850
9.910
99,634
-0.29(-2.84%)
Nov 05, 2021
10.37
10.50
10.15
10.20
170,497
-0.05(-0.49%)
Nov 04, 2021
9.950
10.31
9.000
10.25
170,423
+0.26(+2.60%)
Nov 03, 2021
9.650
10.04
9.650
9.990
135,013
+0.24(+2.46%)
Nov 02, 2021
9.610
9.800
9.440
9.750
78,235
+0.10(+1.04%)
Nov 01, 2021
9.320
9.690
9.320
9.650
134,438
+0.33(+3.54%)
Oct 29, 2021
9.090
9.420
8.750
9.320
108,168
+0.13(+1.41%)
Oct 28, 2021
8.660
9.190
8.530
9.190
87,722
+0.51(+5.88%)
Oct 27, 2021
8.510
8.870
8.365
8.680
99,832
+0.04(+0.46%)
Oct 26, 2021
8.750
8.640
83,604
-0.06(-0.69%)
Oct 25, 2021
8.560
8.848
8.320
8.700
160,931
+0.09(+1.05%)
Oct 22, 2021
8.350
8.620
8.040
8.610
254,094
+0.24(+2.87%)
Oct 21, 2021
8.470
8.690
8.300
8.370
119,722
-0.06(-0.71%)
Oct 20, 2021
8.340
8.530
8.150
8.430
148,722
-0.06(-0.71%)
Oct 19, 2021
8.510
8.630
8.290
8.490
148,492
+0.02(+0.24%)
Oct 18, 2021
8.680
8.900
8.340
8.470
315,555
-0.20(-2.31%)
Oct 15, 2021
8.490
8.700
8.300
8.670
192,524
+0.28(+3.34%)
Oct 14, 2021
8.490
8.590
8.250
8.390
157,301
-0.02(-0.24%)
Oct 13, 2021
8.240
8.470
7.920
8.410
229,435
+0.16(+1.94%)
Oct 12, 2021
8.060
8.420
8.028
8.250
166,058
+0.10(+1.23%)
Oct 11, 2021
8.000
8.230
7.810
8.150
223,628
+0.11(+1.37%)
Oct 08, 2021
7.790
8.080
7.490
8.040
277,121
+0.25(+3.21%)
Oct 07, 2021
7.410
7.950
7.350
7.790
237,685
+0.35(+4.70%)
Oct 06, 2021
7.230
7.480
6.960
7.440
298,451
+0.10(+1.36%)
Oct 05, 2021
7.700
7.730
7.300
7.340
182,745
-0.38(-4.92%)
Oct 04, 2021
7.860
8.072
7.440
7.720
258,752
-0.12(-1.53%)
Oct 01, 2021
8.910
10.20
7.770
7.840
3,337,135
-1.01(-11.41%)
Sep 30, 2021
9.120
9.138
8.810
8.850
94,963
-0.24(-2.64%)
Sep 29, 2021
9.320
9.610
9.015
9.090
94,427
-0.20(-2.15%)
Sep 28, 2021
9.730
9.750
9.250
9.290
181,788
-0.44(-4.52%)
Sep 27, 2021
9.240
9.810
9.170
9.730
158,788
+0.51(+5.53%)
Sep 24, 2021
9.440
9.481
9.120
9.220
60,097
-0.30(-3.15%)
Sep 23, 2021
8.940
9.555
8.940
9.520
85,873
+0.57(+6.37%)
Sep 22, 2021
9.120
9.420
8.870
8.950
108,669
+0.02(+0.22%)
Sep 21, 2021
9.120
9.140
8.870
8.930
85,977
-0.14(-1.54%)
Sep 20, 2021
9.280
9.740
8.950
9.070
101,711
-0.35(-3.72%)
Sep 17, 2021
9.730
9.930
9.420
9.420
466,179
-0.29(-2.99%)
Sep 16, 2021
9.490
9.730
9.310
9.710
64,632
+0.16(+1.68%)
Sep 15, 2021
9.360
9.740
9.290
9.550
43,756
+0.12(+1.27%)
Sep 14, 2021
9.750
9.820
9.320
9.430
74,965
-0.25(-2.58%)
Sep 13, 2021
9.470
9.880
9.349
9.680
113,353
+0.25(+2.65%)
Sep 10, 2021
9.780
9.780
9.370
9.430
93,306
-0.25(-2.58%)
Sep 09, 2021
9.500
9.990
9.480
9.680
87,080
+0.12(+1.26%)
Sep 08, 2021
9.450
9.715
9.250
9.560
74,041
-0.02(-0.21%)
Sep 07, 2021
10.04
10.17
9.520
9.580
130,400
-0.52(-5.15%)
Sep 03, 2021
10.23
10.48
9.925
10.10
109,399
-0.13(-1.27%)
Sep 02, 2021
9.990
10.30
9.970
10.23
151,986
+0.30(+3.02%)
Sep 01, 2021
9.880
10.18
9.740
9.930
83,146
+0.08(+0.81%)
Aug 31, 2021
9.960
10.19
9.700
9.850
300,924
-0.11(-1.10%)
Aug 30, 2021
9.950
10.10
9.680
9.960
159,157
+0.12(+1.22%)
Aug 27, 2021
9.440
9.940
9.440
9.840
122,035
+0.48(+5.13%)
Aug 26, 2021
9.850
9.950
9.350
9.360
107,368
-0.47(-4.78%)
Aug 25, 2021
9.830
9.980
9.700
9.830
99,192
-0.07(-0.71%)
Aug 24, 2021
9.780
9.990
9.650
9.900
114,918
+0.12(+1.23%)
Aug 23, 2021
9.160
9.900
9.010
9.780
191,855
+0.86(+9.64%)
Aug 20, 2021
9.000
9.280
8.870
8.920
131,249
-0.18(-1.98%)
Aug 19, 2021
9.380
9.390
9.050
9.100
107,967
-0.42(-4.41%)
Aug 18, 2021
9.560
9.700
9.000
9.520
222,776
-0.12(-1.24%)
Aug 17, 2021
8.990
9.680
8.900
9.640
171,705
+0.56(+6.17%)
Aug 16, 2021
9.500
9.500
8.950
9.080
127,884
-0.38(-4.02%)
Aug 13, 2021
9.690
9.710
9.300
9.460
119,480
-0.26(-2.67%)
Aug 12, 2021
9.370
9.845
9.310
9.720
90,259
+0.29(+3.08%)
Aug 11, 2021
9.980
10.04
9.200
9.430
144,425
-0.35(-3.58%)
Aug 10, 2021
9.770
9.950
9.370
9.780
229,970
+0.00(+0.00%)
Aug 09, 2021
9.270
9.970
8.880
9.780
262,613
+0.55(+5.96%)
Aug 06, 2021
8.070
9.380
8.035
9.230
381,404
+1.18(+14.66%)
Aug 05, 2021
8.660
8.660
7.690
8.050
724,157
-0.69(-7.89%)
Aug 04, 2021
8.910
9.120
8.600
8.740
175,362
-0.30(-3.32%)
Aug 03, 2021
9.000
9.040
8.660
9.040
107,936
+0.12(+1.35%)
Aug 02, 2021
8.890
9.160
8.750
8.920
106,987
+0.09(+1.02%)
Jul 30, 2021
9.010
9.040
8.720
8.830
152,225
-0.34(-3.71%)
Jul 29, 2021
9.220
9.385
9.041
9.170
89,007
+0.02(+0.22%)
Jul 28, 2021
8.810
9.230
8.750
9.150
91,279
+0.35(+3.98%)
Jul 27, 2021
9.270
9.315
8.640
8.800
238,741
-0.46(-4.97%)
Jul 26, 2021
9.110
9.410
9.020
9.260
181,023
+0.09(+0.98%)
Jul 23, 2021
9.410
9.480
8.928
9.170
272,536
-0.25(-2.65%)
Jul 22, 2021
9.760
9.770
9.250
9.420
299,737
-0.34(-3.48%)
Jul 21, 2021
9.460
9.890
9.300
9.760
408,059
+0.21(+2.20%)
Jul 20, 2021
9.500
9.850
9.170
9.550
542,692
+0.14(+1.49%)
Jul 19, 2021
9.430
9.750
9.247
9.410
312,665
-0.17(-1.77%)
Jul 16, 2021
9.560
9.630
9.240
9.580
489,393
+0.24(+2.57%)
Jul 15, 2021
9.800
9.940
9.060
9.340
2,311,697
-2.55(-21.45%)
Jul 14, 2021
12.53
12.77
11.65
11.89
205,787
-0.43(-3.49%)
Jul 13, 2021
12.95
12.95
12.21
12.32
135,566
-0.53(-4.12%)
Jul 12, 2021
12.45
13.14
12.15
12.85
98,083
+0.31(+2.47%)
Jul 09, 2021
12.20
12.61
12.13
12.54
63,695
+0.30(+2.45%)
Jul 08, 2021
11.95
12.47
11.80
12.24
148,662
+0.02(+0.16%)
Jul 07, 2021
12.31
12.53
11.85
12.22
147,188
-0.08(-0.65%)
Jul 06, 2021
14.00
14.00
11.85
12.30
313,289
-0.99(-7.45%)
Jul 02, 2021
13.34
13.55
12.57
13.29
206,770
+0.36(+2.78%)
Jul 01, 2021
12.63
13.03
12.31
12.93
200,521
+0.67(+5.46%)
Jun 30, 2021
12.29
12.55
12.05
12.26
78,194
-0.02(-0.16%)
Jun 29, 2021
13.13
13.22
12.23
12.28
99,984
-0.74(-5.68%)
Jun 28, 2021
12.76
13.25
12.76
13.02
84,825
+0.11(+0.85%)
Jun 25, 2021
13.08
13.27
12.73
12.91
1,290,275
-0.24(-1.83%)
Jun 24, 2021
12.15
13.19
12.15
13.15
175,242
+1.05(+8.68%)
Jun 23, 2021
11.69
12.33
11.69
12.10
211,828
+0.34(+2.89%)
Jun 22, 2021
12.49
12.64
11.65
11.76
306,942
-0.77(-6.15%)
Jun 21, 2021
13.06
13.26
12.33
12.53
251,328
-0.47(-3.62%)
Jun 18, 2021
13.20
13.48
12.80
13.00
326,480
-0.31(-2.33%)
Jun 17, 2021
13.35
14.08
13.27
13.31
131,352
-0.05(-0.37%)
Jun 16, 2021
13.15
13.88
13.15
13.36
144,316
+0.26(+1.98%)
Jun 15, 2021
14.15
14.19
13.09
13.10
144,278
-1.10(-7.75%)
Jun 14, 2021
14.23
14.77
14.18
14.20
85,812
+0.00(+0.00%)
Jun 11, 2021
14.75
14.93
14.14
14.20
77,259
-0.57(-3.86%)
Jun 10, 2021
14.41
14.87
14.26
14.77
58,464
+0.32(+2.21%)
Jun 09, 2021
14.80
15.12
14.38
14.45
108,853
-0.28(-1.90%)
Jun 08, 2021
14.58
14.84
14.09
14.73
70,360
+0.33(+2.29%)
Jun 07, 2021
13.82
15.03
13.69
14.40
156,861
+0.65(+4.73%)
Jun 04, 2021
14.15
14.24
13.66
13.75
79,424
-0.49(-3.44%)
Jun 03, 2021
13.56
14.40
13.45
14.24
119,335
+0.60(+4.40%)
Jun 02, 2021
13.66
13.89
13.40
13.64
54,189
+0.06(+0.44%)
Jun 01, 2021
13.55
13.97
13.22
13.58
63,131
+0.07(+0.52%)
May 28, 2021
13.85
14.26
13.37
13.51
54,681
-0.31(-2.24%)
May 27, 2021
13.30
13.93
13.04
13.82
91,028
+0.64(+4.86%)
May 26, 2021
12.91
13.28
12.84
13.18
119,895
+0.29(+2.25%)
May 25, 2021
13.18
13.45
12.84
12.89
78,228
-0.20(-1.53%)
May 24, 2021
13.40
13.60
13.01
13.09
75,632
-0.34(-2.53%)
May 21, 2021
13.43
13.64
13.20
13.43
101,191
+0.19(+1.44%)
May 20, 2021
12.98
13.56
12.92
13.24
94,664
+0.24(+1.85%)
May 19, 2021
12.69
13.16
12.56
13.00
59,061
-0.04(-0.31%)
May 18, 2021
13.27
13.47
13.01
13.04
81,696
-0.14(-1.06%)
May 17, 2021
12.45
13.50
12.30
13.18
146,225
+0.68(+5.44%)
May 14, 2021
13.05
13.58
12.41
12.50
140,830
-0.60(-4.58%)
May 13, 2021
12.93
13.85
12.69
13.10
261,004
+0.49(+3.89%)
May 12, 2021
12.84
13.24
12.45
12.61
122,538
-0.39(-3.00%)
May 11, 2021
12.56
13.41
12.55
13.00
95,170
-0.14(-1.07%)
May 10, 2021
12.92
13.49
12.10
13.14
133,430
+0.17(+1.31%)
May 07, 2021
11.83
13.00
11.83
12.97
198,431
+1.09(+9.18%)
May 06, 2021
13.96
14.00
11.62
11.88
382,153
-2.27(-16.04%)
May 05, 2021
14.37
14.90
13.86
14.15
108,885
-0.18(-1.26%)
May 04, 2021
15.47
15.48
14.05
14.33
128,936
-1.13(-7.31%)
May 03, 2021
15.42
15.55
15.03
15.46
95,005
+0.10(+0.65%)
Apr 30, 2021
15.10
15.64
15.10
15.36
71,500
-0.06(-0.39%)
Apr 29, 2021
15.51
15.65
14.91
15.42
88,281
-0.07(-0.45%)
Apr 28, 2021
15.12
15.64
14.77
15.49
85,451
+0.26(+1.71%)
Apr 27, 2021
15.13
15.48
14.78
15.23
95,326
+0.26(+1.74%)
Apr 26, 2021
14.67
15.29
14.67
14.97
92,752
+0.37(+2.53%)
Apr 23, 2021
14.48
14.79
14.27
14.60
65,100
+0.24(+1.67%)
Apr 22, 2021
14.17
14.59
13.56
14.36
78,554
+0.28(+1.99%)
Apr 21, 2021
12.90
14.13
12.77
14.08
125,201
+1.17(+9.06%)
Apr 20, 2021
13.31
13.52
12.51
12.91
207,799
-0.53(-3.94%)
Apr 19, 2021
14.38
14.55
13.17
13.44
225,851
-0.77(-5.42%)
Apr 16, 2021
15.45
15.65
14.06
14.21
234,200
-1.23(-7.97%)
Apr 15, 2021
14.65
15.49
14.40
15.44
268,053
+0.92(+6.34%)
Apr 14, 2021
14.41
14.82
14.11
14.52
73,526
+0.29(+2.04%)
Apr 13, 2021
14.42
14.64
14.05
14.23
87,449
-0.08(-0.56%)
Apr 12, 2021
14.91
14.91
14.25
14.31
118,888
-0.66(-4.41%)
Apr 09, 2021
15.19
15.27
14.80
14.97
64,500
-0.10(-0.66%)
Apr 08, 2021
14.92
15.32
14.74
15.07
90,243
+0.15(+1.01%)
Apr 07, 2021
15.51
15.58
14.80
14.92
134,143
-0.45(-2.93%)
Apr 06, 2021
15.88
16.19
15.26
15.37
108,919
-0.11(-0.71%)
Apr 05, 2021
16.98
16.99
15.32
15.48
140,243
-1.37(-8.13%)
Apr 01, 2021
16.11
16.89
15.75
16.85
164,800
+0.91(+5.71%)
Mar 31, 2021
14.77
16.13
14.77
15.94
262,335
+1.29(+8.81%)
Mar 30, 2021
13.92
14.81
13.83
14.65
130,137
+0.44(+3.10%)
Mar 29, 2021
14.61
14.75
13.95
14.21
128,198
-0.54(-3.66%)
Mar 26, 2021
14.50
14.93
14.10
14.75
161,400
+0.38(+2.64%)
Mar 25, 2021
13.78
14.57
13.50
14.37
167,370
+0.16(+1.13%)
Mar 24, 2021
15.74
15.80
14.12
14.21
227,892
-0.38(-2.60%)
Mar 23, 2021
15.34
15.54
14.51
14.59
141,237
-0.91(-5.87%)
Mar 22, 2021
15.71
16.08
15.23
15.50
176,742
-0.20(-1.27%)
Mar 19, 2021
15.00
15.75
14.60
15.70
185,600
+0.75(+5.02%)
Mar 18, 2021
15.39
15.78
14.82
14.95
193,187
-0.56(-3.61%)
Mar 17, 2021
16.00
16.00
15.26
15.51
180,649
-0.62(-3.84%)
Mar 16, 2021
17.58
18.00
15.80
16.13
394,482
-0.19(-1.16%)
Mar 15, 2021
16.47
16.70
15.86
16.32
91,400
+0.06(+0.37%)
Mar 12, 2021
16.10
16.58
15.65
16.26
114,800
+0.17(+1.06%)
Mar 11, 2021
16.27
16.35
15.54
16.09
162,092
+0.09(+0.56%)
Mar 10, 2021
16.06
16.22
15.33
16.00
163,492
+0.16(+1.01%)
Mar 09, 2021
15.35
16.39
15.35
15.84
142,046
+0.55(+3.60%)
Mar 08, 2021
15.00
15.70
14.59
15.29
169,932
+0.30(+2.00%)
Mar 05, 2021
14.97
15.32
13.07
14.99
310,900
+0.19(+1.28%)
Mar 04, 2021
15.65
15.89
14.20
14.80
318,126
-0.57(-3.71%)
Mar 03, 2021
16.09
16.09
15.20
15.37
157,757
-0.61(-3.82%)
Mar 02, 2021
15.77
16.67
15.72
15.98
172,208
+0.26(+1.65%)
Mar 01, 2021
16.14
16.51
15.33
15.72
345,862
-0.23(-1.44%)
Feb 26, 2021
15.52
16.28
14.90
15.95
268,300
+0.31(+1.98%)
Feb 25, 2021
16.25
16.68
15.50
15.64
226,467
-0.74(-4.52%)
Feb 24, 2021
16.76
16.98
16.16
16.38
195,560
-0.20(-1.21%)
Feb 23, 2021
16.82
17.10
15.30
16.58
415,292
-0.66(-3.83%)
Feb 22, 2021
17.50
18.55
17.05
17.24
507,821
+0.39(+2.31%)
Feb 19, 2021
16.80
17.36
16.50
16.85
601,300
+0.27(+1.63%)
Feb 18, 2021
20.48
21.00
16.13
16.58
1,239,544
-3.71(-18.28%)
Feb 17, 2021
22.69
22.99
20.00
20.29
885,405
-5.01(-19.80%)
Feb 16, 2021
23.64
28.21
22.78
25.30
814,661
+4.49(+21.58%)
Feb 12, 2021
20.26
20.89
20.01
20.81
95,400
+0.34(+1.66%)
Feb 11, 2021
22.88
22.94
20.22
20.47
198,707
-1.44(-6.57%)
Feb 10, 2021
21.15
22.92
20.00
21.91
329,557
+1.41(+6.88%)
Feb 09, 2021
20.00
21.00
19.78
20.50
305,806
+0.89(+4.57%)
Feb 08, 2021
18.55
20.47
18.50
19.61
407,082
+1.82(+10.20%)
Feb 05, 2021
18.24
18.25
17.39
17.79
136,900
-0.41(-2.25%)
Feb 04, 2021
18.01
18.20
17.78
18.20
144,368
-0.01(-0.05%)
Feb 03, 2021
18.12
18.33
17.50
18.21
144,831
+0.51(+2.88%)
Feb 02, 2021
17.12
17.75
17.07
17.70
116,278
+0.77(+4.55%)
Feb 01, 2021
16.65
17.27
16.34
16.93
109,207
+0.37(+2.23%)
Jan 29, 2021
16.85
17.30
16.10
16.56
92,500
-0.16(-0.96%)
Jan 28, 2021
16.35
17.59
16.25
16.72
200,939
+0.62(+3.85%)
Jan 27, 2021
16.57
17.02
16.01
16.10
186,370
-1.18(-6.83%)
Jan 26, 2021
17.95
18.25
17.12
17.28
126,165
-0.76(-4.21%)
Jan 25, 2021
17.98
18.15
17.10
18.04
114,752
+0.66(+3.80%)
Jan 22, 2021
17.20
17.63
17.00
17.38
123,600
+0.44(+2.60%)
Jan 21, 2021
17.70
17.70
16.33
16.94
210,055
-0.62(-3.53%)
Jan 20, 2021
18.68
18.95
17.42
17.56
231,599
-1.08(-5.79%)
Jan 19, 2021
18.51
19.17
18.20
18.64
251,074
+0.75(+4.19%)
Jan 15, 2021
18.02
18.39
17.45
17.89
136,600
-0.13(-0.72%)
Jan 14, 2021
18.11
18.60
17.91
18.02
212,399
+0.12(+0.67%)
Jan 13, 2021
17.98
18.36
17.59
17.90
114,675
+0.21(+1.19%)
Jan 12, 2021
17.64
18.06
17.31
17.69
109,726
+0.29(+1.67%)
Jan 11, 2021
17.60
17.97
17.06
17.40
133,356
-0.41(-2.30%)
Jan 08, 2021
17.34
18.18
17.01
17.81
156,000
+0.43(+2.47%)
Jan 07, 2021
16.93
17.72
16.68
17.38
156,276
+0.66(+3.95%)
Jan 06, 2021
16.51
17.00
16.08
16.72
190,404
+0.28(+1.70%)
Jan 05, 2021
16.33
16.73
16.00
16.44
200,852
+0.29(+1.80%)
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.