Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iac Inc (NQ: IAC )

49.79 +0.91 (+1.86%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 14.12 14.12 14.12 0 -0.19(-1.34%)
Dec 29, 2016 14.25 14.36 14.25 14.31 1,086,863 +0.00(+0.02%)
Dec 28, 2016 14.29 14.42 14.23 14.30 1,361,258 -0.01(-0.05%)
Dec 27, 2016 14.35 14.42 14.29 14.31 1,714,824 -0.04(-0.26%)
Dec 23, 2016 14.35 14.35 14.35 0 -0.06(-0.41%)
Dec 22, 2016 14.38 14.45 14.26 14.41 3,810,761 +0.09(+0.59%)
Dec 21, 2016 14.47 14.52 14.30 14.32 1,498,384 -0.16(-1.08%)
Dec 20, 2016 14.41 14.55 14.31 14.48 1,555,651 +0.02(+0.14%)
Dec 19, 2016 14.30 14.64 14.30 14.46 1,646,716 +0.10(+0.68%)
Dec 16, 2016 14.28 14.45 14.28 14.36 3,255,214 +0.05(+0.33%)
Dec 15, 2016 14.49 14.50 14.31 14.31 2,454,488 -0.17(-1.20%)
Dec 14, 2016 14.68 14.85 14.47 14.49 1,983,904 -0.25(-1.67%)
Dec 13, 2016 14.72 14.85 14.61 14.73 1,427,466 +0.13(+0.87%)
Dec 12, 2016 14.67 14.81 14.51 14.61 1,872,689 -0.26(-1.74%)
Dec 09, 2016 14.89 14.91 14.71 14.87 1,701,976 +0.08(+0.56%)
Dec 08, 2016 14.76 14.90 14.61 14.78 1,948,744 +0.08(+0.58%)
Dec 07, 2016 14.52 14.83 14.50 14.70 1,769,264 +0.13(+0.87%)
Dec 06, 2016 14.59 14.65 14.33 14.57 2,345,834 +0.11(+0.77%)
Dec 05, 2016 14.33 14.54 14.33 14.46 1,608,654 +0.18(+1.27%)
Dec 02, 2016 14.16 14.40 14.05 14.28 2,605,678 +0.07(+0.51%)
Dec 01, 2016 14.74 14.74 14.19 14.21 3,295,346 -0.47(-3.18%)
Nov 30, 2016 14.91 14.96 14.63 14.67 4,167,334 -0.22(-1.51%)
Nov 29, 2016 14.86 14.96 14.60 14.90 1,127,183 +0.14(+0.96%)
Nov 28, 2016 14.77 14.87 14.74 14.76 2,102,197 -0.09(-0.62%)
Nov 25, 2016 14.88 14.95 14.82 14.85 499,313 -0.05(-0.32%)
Nov 23, 2016 14.90 14.90 14.90 0 -0.07(-0.45%)
Nov 22, 2016 14.93 14.98 14.73 14.96 1,619,611 +0.05(+0.34%)
Nov 21, 2016 14.63 14.92 14.58 14.91 2,204,787 +0.30(+2.09%)
Nov 18, 2016 14.58 14.68 14.43 14.61 2,326,009 +0.12(+0.80%)
Nov 17, 2016 14.35 14.59 14.35 14.49 1,336,852 +0.10(+0.70%)
Nov 16, 2016 14.32 14.43 14.20 14.39 1,541,417 +0.03(+0.21%)
Nov 15, 2016 14.34 14.49 14.28 14.36 2,628,817 +0.10(+0.72%)
Nov 14, 2016 14.53 14.63 14.21 14.26 2,753,004 -0.24(-1.67%)
Nov 11, 2016 14.18 14.52 14.15 14.50 1,917,260 +0.25(+1.74%)
Nov 10, 2016 14.27 14.49 14.06 14.25 2,485,614 +0.00(+0.02%)
Nov 09, 2016 14.11 14.40 13.99 14.25 2,131,221 -0.05(-0.33%)
Nov 08, 2016 14.14 14.36 14.00 14.30 1,924,829 +0.15(+1.08%)
Nov 07, 2016 14.26 14.35 14.10 14.15 3,319,655 +0.13(+0.90%)
Nov 04, 2016 14.32 14.40 14.01 14.02 5,744,872 -0.22(-1.58%)
Nov 03, 2016 13.94 14.62 13.16 14.25 8,077,248 +0.75(+5.52%)
Nov 02, 2016 14.12 14.12 13.29 13.50 7,447,097 -0.63(-4.47%)
Nov 01, 2016 14.08 14.21 13.99 14.13 3,463,029 +0.09(+0.67%)
Oct 31, 2016 14.28 14.28 14.03 14.04 3,318,889 -0.16(-1.12%)
Oct 28, 2016 14.30 14.38 14.17 14.20 1,728,182 -0.07(-0.47%)
Oct 27, 2016 14.52 14.52 14.22 14.27 2,829,536 -0.17(-1.18%)
Oct 26, 2016 14.52 14.61 14.41 14.44 2,500,513 -0.19(-1.31%)
Oct 25, 2016 14.65 14.72 14.57 14.63 1,945,572 -0.04(-0.28%)
Oct 24, 2016 14.54 14.73 14.40 14.67 1,833,283 +0.25(+1.72%)
Oct 21, 2016 14.28 14.46 14.27 14.42 3,355,587 +0.08(+0.55%)
Oct 20, 2016 14.28 14.48 14.21 14.34 2,658,135 +0.00(+0.01%)
Oct 19, 2016 14.11 14.38 14.06 14.34 2,175,700 +0.26(+1.86%)
Oct 18, 2016 13.76 14.13 13.66 14.08 3,852,573 +0.46(+3.34%)
Oct 17, 2016 13.55 13.71 13.40 13.62 2,825,474 +0.20(+1.51%)
Oct 14, 2016 13.53 13.70 13.37 13.42 1,773,211 -0.03(-0.19%)
Oct 13, 2016 13.43 13.48 13.34 13.45 1,444,859 -0.08(-0.60%)
Oct 12, 2016 13.48 13.57 13.38 13.53 1,980,700 +0.02(+0.15%)
Oct 11, 2016 13.81 13.83 13.40 13.51 1,883,793 -0.09(-0.64%)
Oct 10, 2016 13.53 13.69 13.53 13.59 1,943,924 +0.19(+1.38%)
Oct 07, 2016 13.64 13.64 13.32 13.41 2,259,355 -0.12(-0.92%)
Oct 06, 2016 13.74 13.74 13.45 13.53 1,443,720 -0.18(-1.33%)
Oct 05, 2016 13.56 13.83 13.56 13.72 1,887,543 +0.14(+1.03%)
Oct 04, 2016 13.72 13.83 13.50 13.58 2,419,345 -0.10(-0.76%)
Oct 03, 2016 13.62 13.81 13.60 13.68 1,787,959 +0.07(+0.53%)
Sep 30, 2016 13.73 13.73 13.61 13.61 1,304,955 -0.09(-0.68%)
Sep 29, 2016 13.84 13.87 13.66 13.70 2,632,086 -0.15(-1.07%)
Sep 28, 2016 13.71 13.94 13.64 13.85 2,321,148 +0.21(+1.53%)
Sep 27, 2016 13.51 13.76 13.51 13.64 3,946,589 +0.12(+0.85%)
Sep 26, 2016 13.57 13.59 13.45 13.53 1,480,221 -0.08(-0.61%)
Sep 23, 2016 13.55 13.69 13.54 13.61 1,206,170 -0.05(-0.34%)
Sep 22, 2016 13.44 13.71 13.44 13.66 1,705,621 +0.24(+1.79%)
Sep 21, 2016 13.20 13.42 13.20 13.42 2,715,154 +0.21(+1.62%)
Sep 20, 2016 12.89 13.23 12.88 13.20 3,372,378 +0.52(+4.12%)
Sep 19, 2016 12.72 12.80 12.65 12.68 1,893,065 -0.02(-0.19%)
Sep 16, 2016 12.61 12.72 12.56 12.70 2,843,247 +0.04(+0.31%)
Sep 15, 2016 12.53 12.70 12.46 12.66 1,642,020 +0.09(+0.71%)
Sep 14, 2016 12.52 12.63 12.43 12.57 2,203,782 +0.04(+0.35%)
Sep 13, 2016 12.45 12.55 12.40 12.53 954,046 -0.06(-0.45%)
Sep 12, 2016 12.43 12.62 12.34 12.59 1,853,397 +0.13(+1.07%)
Sep 09, 2016 12.76 12.81 12.45 12.45 1,883,228 -0.40(-3.10%)
Sep 08, 2016 12.89 12.94 12.75 12.85 1,322,802 -0.12(-0.92%)
Sep 07, 2016 12.99 13.12 12.88 12.97 1,730,807 -0.03(-0.20%)
Sep 06, 2016 12.90 13.14 12.89 13.00 3,191,934 +0.15(+1.14%)
Sep 02, 2016 12.88 12.85 12.85 12.85 994,229 +0.01(+0.08%)
Sep 01, 2016 12.79 12.86 12.76 12.84 1,076,539 +0.05(+0.41%)
Aug 31, 2016 12.70 12.84 12.66 12.79 2,229,928 +0.08(+0.65%)
Aug 30, 2016 12.67 12.71 12.52 12.71 978,943 +0.14(+1.11%)
Aug 29, 2016 12.50 12.63 12.45 12.57 1,585,864 +0.11(+0.87%)
Aug 26, 2016 12.50 12.57 12.36 12.46 1,258,291 -0.01(-0.07%)
Aug 25, 2016 12.42 12.54 12.40 12.47 887,815 +0.03(+0.23%)
Aug 24, 2016 12.57 12.61 12.37 12.44 2,568,099 -0.09(-0.70%)
Aug 23, 2016 12.54 12.61 12.52 12.53 1,216,021 -0.06(-0.50%)
Aug 22, 2016 12.57 12.65 12.35 12.59 1,066,790 -0.03(-0.21%)
Aug 19, 2016 12.32 12.67 12.29 12.62 1,942,492 +0.25(+2.01%)
Aug 18, 2016 12.42 12.54 12.36 12.37 1,664,007 -0.07(-0.56%)
Aug 17, 2016 12.59 12.59 12.30 12.44 1,728,196 -0.15(-1.23%)
Aug 16, 2016 12.81 12.81 12.58 12.59 1,764,219 -0.23(-1.78%)
Aug 15, 2016 12.95 13.08 12.82 12.82 2,672,681 -0.11(-0.88%)
Aug 12, 2016 13.03 13.07 12.89 12.93 1,585,859 -0.08(-0.59%)
Aug 11, 2016 13.10 13.23 12.99 13.01 2,410,849 -0.17(-1.26%)
Aug 10, 2016 13.25 13.34 13.10 13.18 1,744,449 -0.03(-0.26%)
Aug 09, 2016 13.15 13.27 13.08 13.21 2,101,371 +0.07(+0.56%)
Aug 08, 2016 13.11 13.19 13.00 13.14 2,803,496 -0.02(-0.13%)
Aug 05, 2016 13.16 13.34 13.12 13.15 3,594,376 +0.03(+0.22%)
Aug 04, 2016 12.85 13.13 12.80 13.13 6,381,087 +0.28(+2.19%)
Aug 03, 2016 12.68 12.87 12.58 12.84 3,524,009 +0.16(+1.29%)
Aug 02, 2016 12.82 12.94 12.58 12.68 4,505,432 -0.11(-0.87%)
Aug 01, 2016 12.65 12.80 12.50 12.79 4,738,745 +0.17(+1.31%)
Jul 29, 2016 12.49 12.75 12.31 12.63 7,156,700 +0.11(+0.91%)
Jul 28, 2016 12.98 13.06 12.50 12.51 7,194,753 -0.52(-4.01%)
Jul 27, 2016 13.03 13.08 12.79 13.04 4,820,179 -0.13(-0.98%)
Jul 26, 2016 13.03 13.18 13.00 13.17 3,230,578 +0.10(+0.78%)
Jul 25, 2016 13.07 13.12 12.96 13.06 1,265,773 -0.04(-0.30%)
Jul 22, 2016 12.99 13.14 12.83 13.10 1,677,662 +0.11(+0.84%)
Jul 21, 2016 13.01 13.11 12.95 12.99 2,245,562 -0.01(-0.08%)
Jul 20, 2016 13.07 13.14 13.00 13.00 2,831,427 -0.05(-0.37%)
Jul 19, 2016 12.90 13.06 12.84 13.05 2,628,010 +0.15(+1.18%)
Jul 18, 2016 12.83 12.99 12.80 12.90 2,609,328 +0.05(+0.36%)
Jul 15, 2016 12.83 12.94 12.64 12.85 4,744,497 -0.03(-0.20%)
Jul 14, 2016 13.05 13.15 12.78 12.88 3,079,030 -0.01(-0.10%)
Jul 13, 2016 13.07 13.30 12.81 12.89 8,255,098 -0.12(-0.95%)
Jul 12, 2016 12.61 13.07 12.53 13.02 3,527,970 +0.49(+3.95%)
Jul 11, 2016 12.47 12.56 12.21 12.52 1,765,188 +0.10(+0.79%)
Jul 08, 2016 12.34 12.22 12.22 12.42 1,481,915 +0.20(+1.64%)
Jul 07, 2016 12.23 12.38 12.15 12.22 1,581,196 +0.02(+0.20%)
Jul 05, 2016 12.32 12.36 12.07 12.20 2,622,244 -0.18(-1.43%)
Jul 01, 2016 12.09 12.38 12.38 12.38 2,636,589 +0.11(+0.91%)
Jun 30, 2016 11.98 12.32 11.95 12.27 4,110,301 +0.29(+2.44%)
Jun 29, 2016 11.73 12.01 11.71 11.97 2,854,139 +0.35(+3.04%)
Jun 28, 2016 11.55 11.79 11.52 11.62 2,291,248 +0.23(+2.03%)
Jun 27, 2016 11.87 11.98 11.38 11.39 2,516,285 -0.60(-5.00%)
Jun 24, 2016 11.83 12.05 11.78 11.99 4,574,679 -0.38(-3.10%)
Jun 23, 2016 12.40 12.44 12.29 12.37 1,703,606 +0.11(+0.92%)
Jun 22, 2016 12.23 12.45 12.21 12.26 1,854,962 +0.02(+0.12%)
Jun 21, 2016 12.09 12.28 12.09 12.24 2,674,076 +0.16(+1.30%)
Jun 20, 2016 12.07 12.31 12.00 12.09 3,020,060 +0.16(+1.37%)
Jun 17, 2016 11.70 11.95 11.58 11.92 5,507,414 +0.21(+1.82%)
Jun 16, 2016 11.74 11.76 11.46 11.71 2,093,655 -0.06(-0.52%)
Jun 15, 2016 12.01 12.08 11.76 11.77 2,839,258 -0.24(-1.96%)
Jun 14, 2016 11.59 12.05 11.49 12.01 4,189,165 +0.39(+3.38%)
Jun 13, 2016 11.84 12.09 11.59 11.61 1,931,246 -0.25(-2.13%)
Jun 10, 2016 12.01 12.17 11.83 11.87 2,908,161 -0.29(-2.37%)
Jun 09, 2016 11.77 12.17 11.74 12.15 3,099,841 +0.33(+2.80%)
Jun 08, 2016 11.92 11.98 11.72 11.82 2,806,177 -0.12(-0.99%)
Jun 07, 2016 12.16 12.18 11.84 11.94 2,420,277 -0.09(-0.78%)
Jun 06, 2016 12.08 12.12 11.89 12.03 1,693,797 -0.05(-0.43%)
Jun 03, 2016 12.13 12.14 11.87 12.09 1,957,575 -0.07(-0.59%)
Jun 02, 2016 11.97 12.19 11.83 12.16 2,684,120 +0.14(+1.20%)
Jun 01, 2016 12.13 12.20 12.01 12.01 2,643,593 -0.16(-1.31%)
May 31, 2016 12.28 12.35 12.13 12.17 2,207,799 -0.08(-0.69%)
May 27, 2016 12.01 12.26 12.26 12.26 2,549,376 +0.20(+1.62%)
May 26, 2016 12.07 12.13 11.93 12.06 2,311,986 +0.02(+0.13%)
May 25, 2016 12.03 12.12 11.85 12.05 1,531,030 +0.02(+0.20%)
May 24, 2016 11.87 12.11 11.70 12.02 1,605,533 +0.21(+1.75%)
May 23, 2016 11.87 11.92 11.76 11.82 2,211,723 -0.02(-0.18%)
May 20, 2016 11.59 11.86 11.48 11.84 2,412,965 +0.28(+2.39%)
May 19, 2016 11.57 11.68 11.40 11.56 2,120,810 -0.13(-1.12%)
May 18, 2016 11.71 11.84 11.53 11.69 2,193,666 -0.04(-0.32%)
May 17, 2016 11.88 11.96 11.64 11.73 2,735,810 -0.17(-1.45%)
May 16, 2016 11.86 12.03 11.81 11.90 2,137,950 +0.05(+0.46%)
May 13, 2016 11.86 11.91 11.73 11.85 1,967,866 -0.00(-0.04%)
May 12, 2016 12.07 12.18 11.72 11.85 2,515,978 -0.14(-1.16%)
May 11, 2016 12.10 12.14 11.92 11.99 2,428,191 -0.10(-0.86%)
May 10, 2016 11.78 12.12 11.69 12.10 3,148,341 +0.35(+3.01%)
May 09, 2016 11.61 11.90 11.56 11.74 5,402,028 +0.03(+0.22%)
May 06, 2016 11.44 11.75 11.36 11.72 5,327,277 +0.18(+1.57%)
May 05, 2016 11.03 11.70 10.81 11.54 10,122,009 +0.21(+1.85%)
May 04, 2016 10.35 11.39 10.29 11.33 10,438,863 +1.04(+10.10%)
May 03, 2016 10.33 10.36 10.21 10.29 2,487,615 -0.13(-1.28%)
May 02, 2016 10.10 10.51 10.10 10.42 2,959,121 +0.32(+3.22%)
Apr 29, 2016 10.02 10.18 9.967 10.10 4,580,889 +0.03(+0.30%)
Apr 28, 2016 9.980 10.23 9.960 10.06 2,465,316 +0.09(+0.87%)
Apr 27, 2016 9.976 10.03 9.923 9.978 2,274,590 -0.04(-0.39%)
Apr 26, 2016 10.03 10.06 9.960 10.02 2,125,869 -0.01(-0.13%)
Apr 25, 2016 10.19 10.23 9.934 10.03 2,571,757 -0.14(-1.37%)
Apr 22, 2016 10.28 10.31 10.10 10.17 3,342,455 -0.15(-1.41%)
Apr 21, 2016 10.38 10.42 10.29 10.32 1,751,022 -0.05(-0.48%)
Apr 20, 2016 10.25 10.42 10.19 10.37 2,148,007 +0.11(+1.06%)
Apr 19, 2016 10.40 10.41 10.08 10.26 3,142,360 -0.09(-0.86%)
Apr 18, 2016 10.33 10.38 10.22 10.35 2,547,255 +0.01(+0.13%)
Apr 15, 2016 10.35 10.41 10.20 10.33 2,236,689 +0.00(+0.00%)
Apr 14, 2016 10.35 10.42 10.22 10.33 1,707,379 +0.00(+0.04%)
Apr 13, 2016 10.21 10.36 10.12 10.33 2,091,782 +0.20(+1.94%)
Apr 12, 2016 10.16 10.22 10.10 10.13 3,668,232 -0.01(-0.09%)
Apr 11, 2016 10.17 10.46 10.14 10.14 2,491,168 -0.06(-0.62%)
Apr 08, 2016 10.06 10.42 10.00 10.20 5,154,577 +0.23(+2.32%)
Apr 07, 2016 10.02 10.15 9.956 9.973 3,547,066 -0.13(-1.27%)
Apr 06, 2016 9.893 10.15 9.891 10.10 2,274,989 +0.17(+1.73%)
Apr 05, 2016 10.000 10.000 9.884 9.930 2,282,100 -0.14(-1.34%)
Apr 04, 2016 10.14 10.30 10.05 10.06 2,084,071 -0.09(-0.92%)
Apr 01, 2016 10.13 10.24 9.999 10.16 3,344,704 -0.10(-0.96%)
Mar 31, 2016 10.03 10.33 9.884 10.26 3,464,406 +0.20(+1.97%)
Mar 30, 2016 10.04 10.17 10.00 10.06 2,900,023 +0.07(+0.70%)
Mar 29, 2016 9.906 10.04 9.804 9.989 5,897,747 +0.05(+0.53%)
Mar 28, 2016 10.000 10.03 9.858 9.936 1,825,516 -0.02(-0.22%)
Mar 24, 2016 9.991 9.958 9.958 9.958 2,841,310 +0.02(+0.18%)
Mar 23, 2016 10.15 10.22 9.917 9.941 2,116,757 -0.24(-2.35%)
Mar 22, 2016 10.21 10.24 10.07 10.18 2,732,615 -0.07(-0.64%)
Mar 21, 2016 10.27 10.33 10.17 10.25 1,756,953 -0.01(-0.08%)
Mar 18, 2016 10.24 10.41 10.20 10.25 3,653,369 -0.08(-0.76%)
Mar 17, 2016 10.26 10.36 10.17 10.33 2,401,214 +0.08(+0.77%)
Mar 16, 2016 9.926 10.27 9.910 10.25 4,165,861 +0.27(+2.66%)
Mar 15, 2016 10.14 10.30 9.930 9.989 3,787,338 -0.20(-1.97%)
Mar 14, 2016 10.21 10.31 10.05 10.19 1,839,048 +0.00(+0.04%)
Mar 11, 2016 9.823 10.29 9.804 10.18 3,409,232 +0.26(+2.61%)
Mar 10, 2016 10.07 10.17 9.810 9.926 2,375,252 -0.11(-1.09%)
Mar 09, 2016 10.24 10.25 10.01 10.03 2,538,405 -0.20(-1.92%)
Mar 08, 2016 10.26 10.34 9.833 10.23 2,505,489 -0.08(-0.80%)
Mar 07, 2016 10.39 10.55 10.24 10.31 3,575,428 -0.09(-0.84%)
Mar 04, 2016 10.33 10.64 10.03 10.40 3,758,222 +0.09(+0.91%)
Mar 03, 2016 10.32 10.38 10.03 10.31 2,929,312 +0.03(+0.30%)
Mar 02, 2016 9.921 10.32 9.851 10.28 6,605,275 +0.31(+3.13%)
Mar 01, 2016 9.817 9.997 9.760 9.965 5,202,420 +0.29(+2.97%)
Feb 29, 2016 9.804 9.930 9.618 9.677 4,359,772 +0.01(+0.11%)
Feb 26, 2016 9.651 9.782 9.558 9.666 2,347,473 +0.01(+0.14%)
Feb 25, 2016 9.729 9.802 9.560 9.653 2,203,103 -0.07(-0.76%)
Feb 24, 2016 9.523 9.769 9.390 9.727 2,709,875 +0.13(+1.34%)
Feb 23, 2016 9.819 9.819 9.577 9.599 2,377,121 -0.25(-2.57%)
Feb 22, 2016 9.671 9.928 9.647 9.851 4,430,676 +0.21(+2.17%)
Feb 19, 2016 9.618 9.745 9.539 9.642 3,654,608 -0.01(-0.09%)
Feb 18, 2016 9.588 9.699 9.541 9.651 3,960,157 +0.08(+0.87%)
Feb 17, 2016 9.370 9.728 9.305 9.568 4,615,715 +0.17(+1.78%)
Feb 16, 2016 9.257 9.577 9.092 9.401 5,017,928 +0.36(+4.00%)
Feb 12, 2016 8.963 9.039 9.039 9.039 7,221,242 +0.33(+3.83%)
Feb 11, 2016 8.636 8.845 8.500 8.706 5,419,452 -0.09(-1.02%)
Feb 10, 2016 8.719 9.117 8.719 8.795 3,790,211 -0.01(-0.12%)
Feb 09, 2016 8.457 9.130 8.457 8.806 7,416,691 -0.05(-0.61%)
Feb 08, 2016 9.150 9.303 8.599 8.860 8,688,915 -0.45(-4.82%)
Feb 05, 2016 9.762 9.804 9.283 9.309 8,028,533 -0.54(-5.46%)
Feb 04, 2016 9.710 9.939 9.710 9.847 7,568,185 -0.13(-1.27%)
Feb 03, 2016 10.35 10.39 9.322 9.973 28,956,668 -1.11(-10.01%)
Feb 02, 2016 11.32 11.32 10.86 11.08 6,316,971 -0.24(-2.08%)
Feb 01, 2016 11.19 11.38 11.13 11.32 4,459,576 +0.00(+0.02%)
Jan 29, 2016 11.10 11.33 11.03 11.32 5,025,616 +0.31(+2.85%)
Jan 28, 2016 11.34 11.44 10.93 11.00 2,841,585 -0.22(-1.94%)
Jan 27, 2016 11.20 11.36 10.89 11.22 2,790,547 -0.04(-0.37%)
Jan 26, 2016 11.20 11.39 11.06 11.26 2,176,278 +0.09(+0.84%)
Jan 25, 2016 11.57 11.71 11.14 11.17 5,153,131 -0.47(-4.08%)
Jan 22, 2016 11.30 11.65 11.19 11.64 6,525,814 +0.55(+4.99%)
Jan 21, 2016 11.00 11.51 10.47 11.09 2,789,354 +0.05(+0.43%)
Jan 20, 2016 11.18 11.18 10.62 11.04 8,242,870 -0.32(-2.86%)
Jan 19, 2016 11.97 12.03 11.18 11.37 8,284,264 -0.50(-4.20%)
Jan 15, 2016 11.87 11.86 11.86 11.86 4,432,719 -0.20(-1.66%)
Jan 14, 2016 11.98 12.12 11.66 12.06 4,077,482 +0.15(+1.28%)
Jan 13, 2016 12.51 12.57 11.86 11.91 2,884,512 -0.56(-4.47%)
Jan 12, 2016 12.39 12.53 12.36 12.47 7,495,399 +0.13(+1.04%)
Jan 11, 2016 12.23 12.41 12.15 12.34 6,069,208 +0.18(+1.51%)
Jan 08, 2016 12.27 12.45 12.10 12.16 3,811,922 -0.02(-0.14%)
Jan 07, 2016 12.64 12.71 12.00 12.18 8,298,668 -0.64(-4.98%)
Jan 06, 2016 12.72 13.01 12.70 12.81 3,880,890 -0.08(-0.59%)
Jan 05, 2016 12.95 13.02 12.80 12.89 3,861,822 +0.10(+0.80%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.