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
Kempharm Inc
(NQ:
KMPH
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 28, 2023
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 29, 2017
4.050
4.050
4.050
0
-0.05(-1.22%)
Dec 28, 2017
4.000
4.150
4.000
4.100
77,559
+0.15(+3.80%)
Dec 27, 2017
3.800
3.950
3.790
3.950
41,177
+0.20(+5.33%)
Dec 26, 2017
3.850
3.850
3.700
3.750
43,574
-0.05(-1.32%)
Dec 22, 2017
3.700
3.850
3.700
3.800
23,820
+0.10(+2.70%)
Dec 21, 2017
3.700
3.850
3.700
3.700
19,254
-0.15(-3.90%)
Dec 20, 2017
3.800
3.850
3.800
3.850
19,875
+0.05(+1.32%)
Dec 19, 2017
3.700
3.850
3.700
3.800
35,958
+0.10(+2.70%)
Dec 18, 2017
3.850
3.850
3.700
3.700
21,822
-0.15(-3.90%)
Dec 15, 2017
3.750
3.850
3.750
3.850
11,939
+0.08(+1.99%)
Dec 14, 2017
3.650
3.850
3.600
3.775
25,962
+0.02(+0.67%)
Dec 13, 2017
3.700
3.850
3.700
3.750
16,494
-0.02(-0.66%)
Dec 12, 2017
3.850
3.900
3.750
3.775
24,231
-0.02(-0.66%)
Dec 11, 2017
3.750
3.900
3.747
3.800
78,239
+0.05(+1.33%)
Dec 08, 2017
3.600
3.750
3.600
3.750
34,742
+0.10(+2.74%)
Dec 07, 2017
3.618
3.700
3.550
3.650
18,834
+0.00(+0.00%)
Dec 06, 2017
3.750
3.750
3.600
3.650
28,951
+0.00(+0.00%)
Dec 05, 2017
3.700
3.750
3.500
3.650
55,581
+0.07(+1.91%)
Dec 04, 2017
3.800
3.837
3.550
3.582
70,328
-0.19(-5.13%)
Dec 01, 2017
3.800
3.800
3.750
3.775
28,913
-0.02(-0.66%)
Nov 30, 2017
3.600
3.800
3.600
3.800
29,945
+0.25(+7.04%)
Nov 29, 2017
3.650
3.700
3.550
3.550
12,565
-0.08(-2.07%)
Nov 28, 2017
3.799
3.799
3.550
3.625
68,951
-0.14(-3.80%)
Nov 27, 2017
3.800
3.850
3.650
3.768
48,004
-0.03(-0.84%)
Nov 24, 2017
3.750
3.800
3.750
3.800
11,988
+0.00(+0.00%)
Nov 22, 2017
3.700
3.800
3.700
3.800
13,464
+0.10(+2.70%)
Nov 21, 2017
3.850
3.850
3.650
3.700
18,442
-0.15(-3.90%)
Nov 20, 2017
3.800
3.850
3.751
3.850
23,004
+0.05(+1.32%)
Nov 17, 2017
3.720
3.800
3.712
3.800
18,530
+0.12(+3.40%)
Nov 16, 2017
3.750
3.899
3.675
3.675
7,247
-0.06(-1.52%)
Nov 15, 2017
3.712
3.750
3.650
3.732
8,252
+0.03(+0.86%)
Nov 14, 2017
3.750
3.781
3.600
3.700
11,842
-0.10(-2.63%)
Nov 13, 2017
3.875
3.950
3.800
3.800
7,042
+0.05(+1.33%)
Nov 10, 2017
3.650
3.850
3.650
3.750
10,136
-0.05(-1.32%)
Nov 09, 2017
3.700
3.800
3.674
3.800
5,543
+0.10(+2.70%)
Nov 08, 2017
3.800
3.800
3.600
3.700
7,869
+0.05(+1.37%)
Nov 07, 2017
3.702
3.800
3.650
3.650
19,016
-0.15(-3.95%)
Nov 06, 2017
3.850
3.850
3.750
3.800
18,610
+0.00(+0.00%)
Nov 03, 2017
3.750
3.850
3.600
3.800
50,227
+0.15(+4.11%)
Nov 02, 2017
3.650
3.750
3.650
3.650
11,424
+0.05(+1.39%)
Nov 01, 2017
3.800
3.950
3.600
3.600
33,408
-0.20(-5.26%)
Oct 31, 2017
3.750
3.850
3.725
3.800
18,117
+0.05(+1.33%)
Oct 30, 2017
3.650
3.800
3.550
3.750
36,699
+0.05(+1.35%)
Oct 27, 2017
3.500
3.800
3.445
3.700
51,990
+0.15(+4.23%)
Oct 26, 2017
3.650
3.800
3.500
3.550
23,767
-0.05(-1.39%)
Oct 25, 2017
3.600
3.700
3.600
3.600
30,377
+0.00(+0.00%)
Oct 24, 2017
3.750
3.949
3.600
3.600
52,956
-0.20(-5.26%)
Oct 23, 2017
3.784
3.800
3.750
3.800
15,396
-0.05(-1.30%)
Oct 20, 2017
3.800
3.850
3.750
3.850
18,493
+0.20(+5.48%)
Oct 19, 2017
3.900
3.950
3.650
3.650
22,987
-0.20(-5.19%)
Oct 18, 2017
3.800
3.950
3.800
3.850
27,184
+0.00(+0.00%)
Oct 17, 2017
3.850
3.900
3.750
3.850
12,902
+0.05(+1.32%)
Oct 16, 2017
3.750
3.900
3.637
3.800
8,088
+0.05(+1.33%)
Oct 13, 2017
3.900
3.950
3.750
3.750
35,237
-0.10(-2.60%)
Oct 12, 2017
3.900
3.950
3.801
3.850
25,796
+0.05(+1.32%)
Oct 11, 2017
3.850
3.850
3.725
3.800
31,904
-0.05(-1.30%)
Oct 10, 2017
3.850
3.900
3.833
3.850
14,535
-0.05(-1.28%)
Oct 09, 2017
3.900
3.950
3.800
3.900
17,904
+0.12(+3.31%)
Oct 06, 2017
4.000
4.100
3.750
3.775
36,271
-0.32(-7.93%)
Oct 05, 2017
4.000
4.150
3.992
4.100
35,903
+0.15(+3.80%)
Oct 04, 2017
3.800
4.200
3.800
3.950
63,036
+0.15(+3.95%)
Oct 03, 2017
3.850
3.991
3.700
3.800
41,208
-0.05(-1.30%)
Oct 02, 2017
3.650
3.850
3.600
3.850
32,188
+0.15(+4.05%)
Sep 29, 2017
3.750
3.900
3.700
3.700
28,383
-0.05(-1.33%)
Sep 28, 2017
3.750
3.850
3.650
3.750
12,409
+0.00(+0.00%)
Sep 27, 2017
3.950
4.000
3.700
3.750
42,242
-0.25(-6.25%)
Sep 26, 2017
4.000
4.000
3.950
4.000
14,081
+0.05(+1.27%)
Sep 25, 2017
3.650
4.000
3.600
3.950
69,076
+0.25(+6.76%)
Sep 22, 2017
3.550
3.700
3.550
3.700
21,829
+0.10(+2.78%)
Sep 21, 2017
3.600
3.700
3.550
3.600
12,200
-0.05(-1.37%)
Sep 20, 2017
3.800
3.800
3.600
3.650
25,508
-0.15(-3.95%)
Sep 19, 2017
3.850
3.850
3.540
3.800
53,678
+0.00(+0.00%)
Sep 18, 2017
3.600
3.850
3.550
3.800
72,339
+0.25(+7.04%)
Sep 15, 2017
3.394
3.600
3.394
3.550
110,033
+0.20(+5.97%)
Sep 14, 2017
3.300
3.432
3.244
3.350
386,088
+0.05(+1.52%)
Sep 13, 2017
3.200
3.326
3.150
3.300
481,294
+0.15(+4.76%)
Sep 12, 2017
3.300
3.357
3.006
3.150
95,570
-0.05(-1.56%)
Sep 11, 2017
3.200
3.250
3.000
3.200
21,740
-0.02(-0.78%)
Sep 08, 2017
3.250
3.250
3.075
3.225
20,288
+0.02(+0.78%)
Sep 07, 2017
3.300
3.350
3.150
3.200
50,479
-0.10(-3.03%)
Sep 06, 2017
3.250
3.350
3.200
3.300
15,539
+0.05(+1.54%)
Sep 05, 2017
3.150
3.350
3.132
3.250
82,021
+0.10(+3.17%)
Sep 01, 2017
3.050
3.150
3.050
3.150
45,125
+0.10(+3.28%)
Aug 31, 2017
2.950
3.100
2.900
3.050
89,902
+0.15(+5.17%)
Aug 30, 2017
3.000
3.050
2.896
2.900
147,422
-0.00(-0.15%)
Aug 29, 2017
2.800
3.100
2.758
2.904
60,399
+0.15(+5.61%)
Aug 28, 2017
2.750
2.800
2.705
2.750
27,741
+0.05(+1.85%)
Aug 25, 2017
2.600
2.700
2.600
2.700
7,009
+0.05(+1.89%)
Aug 24, 2017
2.550
2.716
2.500
2.650
36,020
+0.10(+3.92%)
Aug 23, 2017
2.700
2.750
2.525
2.550
72,138
-0.15(-5.56%)
Aug 22, 2017
2.850
2.890
2.700
2.700
39,457
-0.20(-6.90%)
Aug 21, 2017
3.000
3.000
2.700
2.900
22,301
-0.10(-3.33%)
Aug 18, 2017
2.850
3.000
2.825
3.000
47,720
+0.15(+5.26%)
Aug 17, 2017
2.750
2.850
2.700
2.850
13,993
+0.10(+3.64%)
Aug 16, 2017
2.600
2.800
2.600
2.750
30,984
+0.05(+1.85%)
Aug 15, 2017
2.850
3.000
2.450
2.700
279,128
-0.05(-1.82%)
Aug 14, 2017
3.200
3.200
2.650
2.750
250,290
-0.45(-14.06%)
Aug 11, 2017
3.150
3.200
3.100
3.200
54,016
+0.20(+6.67%)
Aug 10, 2017
3.150
3.150
2.950
3.000
29,850
+0.05(+1.69%)
Aug 09, 2017
3.100
3.250
2.950
2.950
135,488
-0.15(-4.84%)
Aug 08, 2017
3.250
3.250
3.100
3.100
30,490
-0.10(-3.13%)
Aug 07, 2017
3.250
3.344
3.125
3.200
86,569
-0.10(-3.03%)
Aug 04, 2017
3.400
3.400
3.250
3.300
23,446
-0.10(-2.94%)
Aug 03, 2017
3.350
3.432
3.350
3.400
23,107
+0.10(+3.03%)
Aug 02, 2017
3.317
3.400
3.300
3.300
18,529
-0.05(-1.49%)
Aug 01, 2017
3.300
3.350
3.250
3.350
32,179
+0.00(+0.00%)
Jul 31, 2017
3.342
3.450
3.300
3.350
43,335
+0.05(+1.52%)
Jul 28, 2017
3.250
3.300
3.175
3.300
40,368
+0.05(+1.54%)
Jul 27, 2017
3.400
3.500
3.250
3.250
54,676
-0.20(-5.80%)
Jul 26, 2017
3.400
3.500
3.400
3.450
27,939
-0.05(-1.43%)
Jul 25, 2017
3.450
3.700
3.450
3.500
27,586
+0.05(+1.45%)
Jul 24, 2017
3.650
3.750
3.300
3.450
56,495
-0.05(-1.43%)
Jul 21, 2017
3.699
3.750
3.500
3.500
91,930
-0.10(-2.78%)
Jul 20, 2017
3.600
3.745
3.600
3.600
42,130
+0.05(+1.41%)
Jul 19, 2017
3.675
3.750
3.550
3.550
94,313
+0.00(+0.00%)
Jul 18, 2017
3.500
3.750
3.500
3.550
212,181
-0.05(-1.39%)
Jul 17, 2017
3.799
3.850
3.550
3.600
99,758
-0.05(-1.37%)
Jul 14, 2017
3.700
3.820
3.608
3.650
28,932
-0.15(-3.95%)
Jul 13, 2017
3.800
3.988
3.641
3.800
8,915
+0.05(+1.33%)
Jul 12, 2017
3.800
3.950
3.700
3.750
35,001
-0.05(-1.32%)
Jul 11, 2017
3.750
4.000
3.600
3.800
51,054
+0.05(+1.33%)
Jul 10, 2017
3.350
3.750
3.250
3.750
47,262
+0.45(+13.64%)
Jul 07, 2017
3.530
3.530
3.300
3.300
50,737
-0.30(-8.33%)
Jul 06, 2017
3.600
3.650
3.475
3.600
37,543
+0.00(+0.00%)
Jul 05, 2017
3.600
4.050
3.600
3.600
45,434
-0.50(-12.20%)
Jul 03, 2017
4.050
4.150
4.000
4.100
19,496
+0.10(+2.50%)
Jun 30, 2017
3.750
4.050
3.700
4.000
50,095
+0.25(+6.67%)
Jun 29, 2017
3.600
3.800
3.600
3.750
155,635
+0.20(+5.63%)
Jun 28, 2017
3.600
3.600
3.450
3.550
137,392
+0.10(+2.90%)
Jun 27, 2017
3.450
3.500
3.400
3.450
27,357
+0.05(+1.47%)
Jun 26, 2017
3.400
3.400
3.350
3.400
7,293
+0.05(+1.49%)
Jun 23, 2017
3.450
3.475
3.350
3.350
23,742
-0.05(-1.47%)
Jun 22, 2017
3.350
3.400
3.300
3.400
12,919
+0.05(+1.49%)
Jun 21, 2017
3.450
3.500
3.350
3.350
39,367
-0.05(-1.47%)
Jun 20, 2017
3.350
3.600
3.300
3.400
53,183
+0.05(+1.49%)
Jun 19, 2017
3.000
3.400
3.000
3.350
54,153
+0.35(+11.67%)
Jun 16, 2017
3.250
3.350
2.950
3.000
42,852
-0.20(-6.25%)
Jun 15, 2017
3.600
3.795
3.150
3.200
89,374
-0.55(-14.67%)
Jun 14, 2017
3.950
3.950
3.750
3.750
31,641
-0.20(-5.06%)
Jun 13, 2017
4.000
4.000
3.950
3.950
40,386
-0.05(-1.25%)
Jun 12, 2017
4.150
4.150
3.950
4.000
18,086
-0.10(-2.44%)
Jun 09, 2017
4.200
4.499
4.100
4.100
77,788
-0.10(-2.38%)
Jun 08, 2017
4.250
4.250
4.100
4.200
14,722
+0.05(+1.20%)
Jun 07, 2017
4.300
4.300
4.050
4.150
22,203
-0.15(-3.49%)
Jun 06, 2017
4.350
4.500
4.300
4.300
22,206
-0.10(-2.27%)
Jun 05, 2017
4.450
4.450
4.350
4.400
7,208
+0.00(+0.00%)
Jun 02, 2017
4.400
4.400
4.300
4.400
7,579
+0.05(+1.15%)
Jun 01, 2017
4.300
4.500
4.300
4.350
13,714
+0.00(+0.00%)
May 31, 2017
4.350
4.350
4.200
4.350
13,997
+0.00(+0.00%)
May 30, 2017
4.300
4.350
4.200
4.350
18,775
+0.10(+2.35%)
May 26, 2017
4.050
4.250
4.050
4.250
17,651
+0.05(+1.19%)
May 25, 2017
4.000
4.200
3.905
4.200
16,198
+0.10(+2.44%)
May 24, 2017
4.000
4.100
3.950
4.100
20,082
+0.15(+3.80%)
May 23, 2017
4.000
4.050
3.900
3.950
8,998
-0.10(-2.47%)
May 22, 2017
4.000
4.050
3.950
4.050
12,164
+0.00(+0.00%)
May 19, 2017
4.100
4.100
3.950
4.050
15,013
-0.10(-2.41%)
May 18, 2017
4.100
4.178
4.050
4.150
12,116
+0.03(+0.61%)
May 17, 2017
4.050
4.150
4.000
4.125
14,312
+0.03(+0.61%)
May 16, 2017
4.200
4.200
4.050
4.100
10,301
-0.05(-1.20%)
May 15, 2017
4.106
4.200
4.075
4.150
19,271
-0.05(-1.19%)
May 12, 2017
4.007
4.200
4.000
4.200
10,803
+0.20(+5.00%)
May 11, 2017
4.000
4.050
3.950
4.000
10,082
+0.00(+0.00%)
May 10, 2017
3.975
4.050
3.950
4.000
4,802
+0.00(+0.00%)
May 09, 2017
3.950
4.000
3.950
4.000
8,692
+0.05(+1.27%)
May 08, 2017
3.950
4.050
3.950
3.950
15,154
-0.02(-0.63%)
May 05, 2017
4.001
4.050
3.900
3.975
36,777
-0.07(-1.85%)
May 04, 2017
4.000
4.050
4.000
4.050
29,272
+0.05(+1.25%)
May 03, 2017
4.000
4.200
4.000
4.000
13,302
-0.05(-1.23%)
May 02, 2017
4.350
4.350
3.996
4.050
67,163
-0.25(-5.81%)
May 01, 2017
4.650
4.700
4.250
4.300
22,572
-0.30(-6.52%)
Apr 28, 2017
4.550
4.610
4.514
4.600
4,543
+0.10(+2.22%)
Apr 27, 2017
4.400
4.650
4.400
4.500
18,061
+0.15(+3.45%)
Apr 26, 2017
4.200
4.500
4.200
4.350
35,204
+0.15(+3.57%)
Apr 25, 2017
3.999
4.350
3.979
4.200
30,981
+0.16(+3.83%)
Apr 24, 2017
4.250
4.250
3.900
4.045
38,432
-0.21(-4.82%)
Apr 21, 2017
4.150
4.350
4.150
4.250
14,615
+0.15(+3.66%)
Apr 20, 2017
4.600
4.625
4.100
4.100
56,258
-0.50(-10.87%)
Apr 19, 2017
4.835
4.848
4.550
4.600
32,384
+0.05(+1.10%)
Apr 18, 2017
4.750
4.750
4.550
4.550
33,626
-0.15(-3.19%)
Apr 17, 2017
4.800
4.800
4.600
4.700
21,549
+0.00(+0.00%)
Apr 13, 2017
4.676
4.750
4.600
4.700
6,904
+0.10(+2.17%)
Apr 12, 2017
4.550
4.600
4.450
4.600
13,121
+0.00(+0.00%)
Apr 11, 2017
4.650
4.800
4.474
4.600
15,260
+0.05(+1.10%)
Apr 10, 2017
4.850
4.850
4.450
4.550
34,675
-0.20(-4.21%)
Apr 07, 2017
4.750
4.950
4.700
4.750
39,939
-0.03(-0.52%)
Apr 06, 2017
4.700
4.850
4.700
4.775
21,631
+0.08(+1.60%)
Apr 05, 2017
4.850
4.900
4.700
4.700
53,266
-0.15(-3.09%)
Apr 04, 2017
4.800
5.000
4.800
4.850
31,485
+0.10(+2.11%)
Apr 03, 2017
4.900
5.000
4.750
4.750
63,245
-0.15(-3.06%)
Mar 31, 2017
4.850
4.918
4.650
4.900
40,491
+0.05(+1.03%)
Mar 30, 2017
4.800
5.100
4.675
4.850
41,766
-0.15(-3.00%)
Mar 29, 2017
4.950
5.400
4.850
5.000
105,807
+0.15(+3.09%)
Mar 28, 2017
4.300
5.250
4.294
4.850
139,772
+0.55(+12.79%)
Mar 27, 2017
4.250
4.300
4.200
4.300
34,623
+0.10(+2.38%)
Mar 24, 2017
4.250
4.250
4.200
4.200
13,526
-0.05(-1.18%)
Mar 23, 2017
4.150
4.250
4.150
4.250
25,963
+0.10(+2.41%)
Mar 22, 2017
4.150
4.200
4.000
4.150
16,439
+0.05(+1.22%)
Mar 21, 2017
4.250
4.250
4.100
4.100
4,569
-0.12(-2.96%)
Mar 20, 2017
4.100
4.250
4.100
4.225
12,724
+0.07(+1.81%)
Mar 17, 2017
4.199
4.250
4.100
4.150
23,419
+0.00(+0.00%)
Mar 16, 2017
4.200
4.200
4.100
4.150
9,734
-0.05(-1.19%)
Mar 15, 2017
4.250
4.250
4.050
4.200
21,890
-0.05(-1.18%)
Mar 14, 2017
4.200
4.250
4.150
4.250
28,868
+0.10(+2.41%)
Mar 13, 2017
4.000
4.250
3.901
4.150
101,423
+0.20(+5.06%)
Mar 10, 2017
3.550
4.000
3.500
3.950
36,458
+0.40(+11.27%)
Mar 09, 2017
3.750
3.750
3.400
3.550
46,248
-0.05(-1.39%)
Mar 08, 2017
3.600
3.760
3.600
3.600
54,044
+0.00(+0.00%)
Mar 07, 2017
3.750
3.764
3.600
3.600
41,752
-0.20(-5.26%)
Mar 06, 2017
3.850
3.937
3.750
3.800
36,207
-0.05(-1.30%)
Mar 03, 2017
4.000
4.000
3.700
3.850
63,241
-0.15(-3.75%)
Mar 02, 2017
3.950
4.050
3.850
4.000
17,667
-0.05(-1.23%)
Mar 01, 2017
4.100
4.250
3.950
4.050
32,962
-0.05(-1.22%)
Feb 28, 2017
4.300
4.300
4.050
4.100
35,827
-0.20(-4.65%)
Feb 27, 2017
4.000
4.350
3.950
4.300
123,287
+0.35(+8.86%)
Feb 24, 2017
3.750
4.000
3.750
3.950
70,171
+0.10(+2.60%)
Feb 23, 2017
3.750
3.900
3.700
3.850
46,034
+0.25(+6.94%)
Feb 22, 2017
3.600
3.650
3.500
3.600
53,275
+0.00(+0.00%)
Feb 21, 2017
3.646
3.646
3.555
3.600
1,672
+0.00(+0.00%)
Feb 17, 2017
3.600
3.600
3.600
0
+0.10(+2.86%)
Feb 16, 2017
3.600
3.600
3.500
3.500
24,526
-0.10(-2.78%)
Feb 15, 2017
3.700
3.700
3.600
3.600
16,652
-0.05(-1.37%)
Feb 14, 2017
3.800
3.800
3.650
3.650
14,339
-0.12(-3.31%)
Feb 13, 2017
3.800
3.800
3.750
3.775
20,591
-0.02(-0.66%)
Feb 10, 2017
3.850
3.850
3.513
3.800
32,382
-0.10(-2.56%)
Feb 09, 2017
3.850
3.900
3.850
3.900
13,980
+0.00(+0.00%)
Feb 08, 2017
4.000
4.091
3.850
3.900
29,729
-0.10(-2.50%)
Feb 07, 2017
3.950
4.000
3.900
4.000
19,775
+0.00(+0.00%)
Feb 06, 2017
3.900
4.000
3.800
4.000
23,906
+0.20(+5.26%)
Feb 03, 2017
3.800
4.000
3.750
3.800
133,471
+0.10(+2.70%)
Feb 02, 2017
3.500
3.750
3.500
3.700
58,617
+0.15(+4.23%)
Feb 01, 2017
3.550
3.550
3.466
3.550
15,131
+0.00(+0.00%)
Jan 31, 2017
3.450
3.550
3.254
3.550
34,884
+0.15(+4.41%)
Jan 30, 2017
3.550
3.550
3.361
3.400
11,270
-0.15(-4.23%)
Jan 27, 2017
3.400
3.550
3.341
3.550
57,433
+0.20(+5.97%)
Jan 26, 2017
3.350
3.350
3.237
3.350
20,554
+0.05(+1.52%)
Jan 25, 2017
3.250
3.300
3.150
3.300
33,056
+0.05(+1.54%)
Jan 24, 2017
3.300
3.300
3.200
3.250
23,576
-0.05(-1.52%)
Jan 23, 2017
3.200
3.300
3.200
3.300
17,053
+0.05(+1.54%)
Jan 20, 2017
3.350
3.350
3.200
3.250
16,201
-0.05(-1.52%)
Jan 19, 2017
3.300
3.350
3.200
3.300
19,727
+0.00(+0.00%)
Jan 18, 2017
3.400
3.400
3.300
3.300
12,847
-0.05(-1.49%)
Jan 17, 2017
3.400
3.400
3.300
3.350
11,370
+0.00(+0.00%)
Jan 13, 2017
3.350
3.350
3.350
0
+0.00(+0.00%)
Jan 12, 2017
3.350
3.350
3.200
3.350
18,473
+0.00(+0.00%)
Jan 11, 2017
3.400
3.400
3.200
3.350
27,640
+0.00(+0.00%)
Jan 10, 2017
3.300
3.350
3.200
3.350
24,517
+0.10(+3.08%)
Jan 09, 2017
3.400
3.550
3.200
3.250
56,409
-0.10(-2.99%)
Jan 06, 2017
3.450
3.544
3.323
3.350
13,202
-0.05(-1.47%)
Jan 05, 2017
3.650
3.650
3.325
3.400
41,704
-0.15(-4.23%)
Jan 04, 2017
3.300
3.650
3.250
3.550
130,062
+0.30(+9.23%)
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.