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
Sorrento Therapeutics Inc
(NQ:
SRNE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 22, 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 (%)
Feb 27, 2015
13.30
13.30
12.57
12.92
204,172
-0.34(-2.56%)
Feb 26, 2015
13.00
13.50
13.00
13.26
150,914
+0.08(+0.61%)
Feb 25, 2015
13.13
13.50
12.96
13.18
276,137
+0.24(+1.85%)
Feb 24, 2015
12.69
13.50
12.69
12.94
396,901
+0.16(+1.25%)
Feb 23, 2015
12.18
12.90
12.18
12.78
299,920
+0.41(+3.31%)
Feb 20, 2015
12.32
12.52
11.83
12.37
255,055
-0.11(-0.88%)
Feb 19, 2015
11.87
12.95
11.75
12.48
545,289
+0.70(+5.94%)
Feb 18, 2015
11.54
11.80
11.28
11.78
326,660
+0.30(+2.61%)
Feb 17, 2015
11.55
11.62
11.24
11.48
164,210
+0.07(+0.61%)
Feb 13, 2015
10.81
11.41
11.41
11.41
367,400
+0.56(+5.16%)
Feb 12, 2015
10.92
10.96
10.70
10.85
75,218
+0.03(+0.28%)
Feb 11, 2015
10.89
10.98
10.60
10.82
161,174
-0.03(-0.28%)
Feb 10, 2015
10.59
10.91
10.39
10.85
232,352
+0.30(+2.84%)
Feb 09, 2015
10.17
10.65
10.08
10.55
139,323
+0.40(+3.94%)
Feb 06, 2015
10.60
10.64
10.04
10.15
131,959
-0.11(-1.07%)
Feb 05, 2015
9.720
10.26
9.678
10.26
133,984
+0.52(+5.34%)
Feb 04, 2015
9.620
9.850
9.320
9.740
249,992
-0.20(-2.01%)
Feb 03, 2015
9.960
10.10
9.661
9.940
154,512
+0.10(+1.02%)
Feb 02, 2015
10.00
10.28
9.730
9.840
210,754
-0.25(-2.48%)
Jan 30, 2015
10.65
10.74
10.05
10.09
168,573
-0.69(-6.40%)
Jan 29, 2015
10.39
10.80
10.20
10.78
182,025
+0.39(+3.75%)
Jan 28, 2015
10.57
10.72
10.07
10.39
172,046
-0.23(-2.17%)
Jan 27, 2015
10.50
10.89
10.36
10.62
234,478
+0.03(+0.28%)
Jan 26, 2015
10.12
10.63
9.980
10.59
383,878
+0.62(+6.22%)
Jan 23, 2015
9.990
10.09
9.800
9.970
124,830
-0.02(-0.20%)
Jan 22, 2015
10.00
10.20
9.340
9.990
344,951
+0.12(+1.22%)
Jan 21, 2015
10.05
10.39
9.790
9.870
333,587
-0.24(-2.37%)
Jan 20, 2015
9.380
10.38
8.930
10.11
946,580
+1.09(+12.08%)
Jan 16, 2015
9.540
9.700
8.520
9.020
657,602
-0.77(-7.87%)
Jan 15, 2015
11.65
11.73
8.270
9.790
2,457,511
-1.59(-13.97%)
Jan 14, 2015
10.04
11.48
9.940
11.38
2,064,336
+1.28(+12.67%)
Jan 13, 2015
10.00
10.31
9.810
10.10
768,550
+0.12(+1.20%)
Jan 12, 2015
10.10
10.23
9.920
9.980
226,126
-0.11(-1.09%)
Jan 09, 2015
10.18
10.25
9.810
10.09
691,038
-0.09(-0.88%)
Jan 08, 2015
10.09
10.36
9.850
10.18
322,442
+0.22(+2.21%)
Jan 07, 2015
9.610
10.02
9.610
9.960
253,844
+0.34(+3.53%)
Jan 06, 2015
9.850
10.17
9.560
9.620
358,512
-0.35(-3.51%)
Jan 05, 2015
10.02
10.25
9.755
9.970
266,468
-0.19(-1.87%)
Jan 02, 2015
10.21
10.30
9.530
10.16
340,798
+0.09(+0.89%)
Dec 31, 2014
9.990
10.07
10.07
10.07
364,500
+0.19(+1.92%)
Dec 30, 2014
10.26
10.80
9.580
9.880
670,274
-0.32(-3.14%)
Dec 29, 2014
9.500
10.38
9.480
10.20
647,306
+0.70(+7.37%)
Dec 26, 2014
9.500
9.700
9.264
9.500
297,475
+0.00(+0.00%)
Dec 24, 2014
8.420
9.500
9.500
9.500
699,200
+0.99(+11.63%)
Dec 23, 2014
8.600
8.700
8.290
8.510
195,664
+0.04(+0.47%)
Dec 22, 2014
8.600
8.750
8.226
8.470
311,953
-0.03(-0.35%)
Dec 19, 2014
8.600
8.800
8.200
8.500
585,297
+0.02(+0.24%)
Dec 18, 2014
8.000
8.500
7.950
8.480
864,046
+0.32(+3.92%)
Dec 17, 2014
8.290
8.350
7.730
8.160
1,028,286
-0.09(-1.09%)
Dec 16, 2014
7.080
8.400
6.800
8.250
1,324,942
+0.95(+13.01%)
Dec 15, 2014
6.110
7.575
6.110
7.300
1,835,643
+1.50(+25.86%)
Dec 12, 2014
5.460
5.970
5.250
5.800
454,213
+0.37(+6.81%)
Dec 11, 2014
4.350
5.588
4.350
5.430
231,174
+1.05(+23.97%)
Dec 10, 2014
4.470
4.500
4.280
4.380
53,591
-0.09(-2.01%)
Dec 09, 2014
4.350
4.490
4.200
4.470
40,353
+0.11(+2.64%)
Dec 08, 2014
4.450
4.450
4.196
4.355
56,633
-0.09(-2.13%)
Dec 05, 2014
4.310
4.450
4.180
4.450
126,861
+0.19(+4.46%)
Dec 04, 2014
4.170
4.341
4.060
4.260
278,464
+0.06(+1.43%)
Dec 03, 2014
4.230
4.230
4.026
4.200
60,947
+0.01(+0.24%)
Dec 02, 2014
3.960
4.200
3.960
4.190
71,299
+0.23(+5.67%)
Dec 01, 2014
3.870
4.070
3.870
3.965
48,983
+0.11(+2.99%)
Nov 28, 2014
3.840
3.900
3.720
3.850
842,598
+0.05(+1.32%)
Nov 26, 2014
3.800
3.800
3.800
3.800
153,300
-0.09(-2.31%)
Nov 25, 2014
4.100
4.300
3.840
3.890
70,522
-0.16(-3.95%)
Nov 24, 2014
3.930
4.190
3.808
4.050
46,512
+0.16(+4.11%)
Nov 21, 2014
3.850
3.950
3.810
3.890
48,148
+0.08(+2.10%)
Nov 20, 2014
3.930
4.030
3.800
3.810
62,458
-0.20(-4.99%)
Nov 19, 2014
4.040
4.090
3.810
4.010
82,726
+0.01(+0.25%)
Nov 18, 2014
4.002
4.220
3.980
4.000
105,907
-0.07(-1.72%)
Nov 17, 2014
4.190
4.290
4.010
4.070
112,777
-0.16(-3.78%)
Nov 14, 2014
4.270
4.330
4.100
4.230
32,642
+0.02(+0.48%)
Nov 13, 2014
4.380
4.510
4.171
4.210
47,892
-0.23(-5.18%)
Nov 12, 2014
4.580
4.610
4.360
4.440
37,527
-0.17(-3.69%)
Nov 11, 2014
4.660
4.710
4.520
4.610
74,282
-0.05(-1.07%)
Nov 10, 2014
4.710
4.880
4.580
4.660
64,411
+0.01(+0.22%)
Nov 07, 2014
4.490
4.830
4.490
4.650
103,088
+0.05(+1.09%)
Nov 06, 2014
4.620
4.630
4.420
4.600
52,820
-0.01(-0.22%)
Nov 05, 2014
4.430
4.620
4.250
4.610
65,715
+0.08(+1.77%)
Nov 04, 2014
4.420
4.620
4.220
4.530
68,800
-0.02(-0.44%)
Nov 03, 2014
4.250
4.630
4.160
4.550
99,805
+0.33(+7.82%)
Oct 31, 2014
4.060
4.270
4.020
4.220
246,059
+0.24(+6.03%)
Oct 30, 2014
4.050
4.080
3.980
3.980
66,993
-0.04(-1.00%)
Oct 29, 2014
3.980
4.020
3.950
4.020
66,830
+0.05(+1.26%)
Oct 28, 2014
3.980
4.050
3.940
3.970
53,106
-0.01(-0.25%)
Oct 27, 2014
4.050
4.050
4.050
3.980
70,637
-0.07(-1.73%)
Oct 24, 2014
4.060
4.170
3.995
4.050
60,809
+0.03(+0.75%)
Oct 23, 2014
4.080
4.290
3.920
4.020
129,637
+0.01(+0.25%)
Oct 22, 2014
4.200
4.240
3.900
4.010
355,969
-0.16(-3.84%)
Oct 21, 2014
4.040
4.430
4.000
4.170
203,200
+0.13(+3.22%)
Oct 20, 2014
4.090
4.199
3.920
4.040
136,843
+0.04(+1.00%)
Oct 17, 2014
3.890
4.110
3.830
4.000
383,517
+0.28(+7.53%)
Oct 16, 2014
3.410
3.950
3.410
3.720
127,363
+0.31(+9.09%)
Oct 15, 2014
3.120
3.580
3.120
3.410
212,382
+0.20(+6.23%)
Oct 14, 2014
3.560
3.560
3.250
3.210
186,578
-0.13(-3.89%)
Oct 13, 2014
3.330
3.630
3.200
3.340
73,620
+0.01(+0.30%)
Oct 10, 2014
3.640
3.910
3.110
3.330
91,914
-0.31(-8.52%)
Oct 09, 2014
4.070
4.100
3.500
3.640
116,455
-0.43(-10.57%)
Oct 08, 2014
4.240
4.280
3.900
4.070
137,898
-0.21(-4.91%)
Oct 07, 2014
4.290
4.350
4.130
4.280
57,899
-0.04(-0.93%)
Oct 06, 2014
4.660
4.680
4.180
4.320
123,254
-0.17(-3.79%)
Oct 03, 2014
4.810
4.810
4.400
4.490
242,405
-0.17(-3.65%)
Oct 02, 2014
4.690
4.890
4.600
4.660
129,820
+0.14(+3.10%)
Oct 01, 2014
4.570
4.590
4.410
4.520
64,844
+0.00(+0.00%)
Sep 30, 2014
4.550
4.600
4.240
4.520
95,675
+0.09(+2.03%)
Sep 29, 2014
4.300
4.490
4.200
4.430
148,626
-0.01(-0.23%)
Sep 26, 2014
4.461
4.530
4.400
4.440
14,564
+0.04(+0.91%)
Sep 25, 2014
4.580
4.580
4.370
4.400
20,148
-0.16(-3.51%)
Sep 24, 2014
4.591
4.635
4.500
4.560
15,394
-0.03(-0.65%)
Sep 23, 2014
4.610
4.660
4.510
4.590
15,983
-0.02(-0.43%)
Sep 22, 2014
5.020
5.020
4.500
4.610
98,066
-0.36(-7.24%)
Sep 19, 2014
4.790
5.000
4.770
4.970
118,456
+0.10(+2.05%)
Sep 18, 2014
4.780
4.950
4.770
4.870
39,395
+0.09(+1.88%)
Sep 17, 2014
5.000
5.000
4.690
4.780
77,553
-0.16(-3.24%)
Sep 16, 2014
4.950
5.000
4.270
4.940
184,427
-0.03(-0.60%)
Sep 15, 2014
5.070
5.070
4.920
4.970
73,055
-0.14(-2.74%)
Sep 12, 2014
5.300
5.300
5.000
5.110
71,863
-0.19(-3.58%)
Sep 11, 2014
5.270
5.430
5.250
5.300
46,056
+0.00(+0.00%)
Sep 10, 2014
5.380
5.430
5.280
5.300
26,953
-0.12(-2.21%)
Sep 09, 2014
5.400
5.470
5.350
5.420
89,766
-0.03(-0.55%)
Sep 08, 2014
5.450
5.450
5.350
5.450
157,731
+0.02(+0.37%)
Sep 05, 2014
5.430
5.460
5.345
5.430
48,982
-0.03(-0.55%)
Sep 04, 2014
5.490
5.490
5.400
5.460
39,267
+0.02(+0.37%)
Sep 03, 2014
5.490
5.550
5.390
5.440
48,287
+0.01(+0.18%)
Sep 02, 2014
5.500
5.530
5.420
5.430
62,360
-0.07(-1.27%)
Aug 29, 2014
5.340
5.500
5.500
5.500
124,700
+0.05(+0.92%)
Aug 28, 2014
5.380
5.540
5.380
5.450
10,589
+0.02(+0.37%)
Aug 27, 2014
5.368
5.480
5.368
5.430
33,284
+0.03(+0.56%)
Aug 26, 2014
5.480
5.570
5.350
5.400
43,844
-0.04(-0.74%)
Aug 25, 2014
5.550
5.550
5.300
5.440
43,249
-0.07(-1.27%)
Aug 22, 2014
5.460
5.570
5.410
5.510
4,320
+0.04(+0.73%)
Aug 21, 2014
5.480
5.540
5.480
5.470
15,217
-0.02(-0.36%)
Aug 20, 2014
5.510
5.600
5.452
5.490
32,975
-0.06(-1.08%)
Aug 19, 2014
5.720
5.720
5.445
5.550
84,502
-0.03(-0.54%)
Aug 18, 2014
5.790
5.800
5.510
5.580
86,781
-0.16(-2.79%)
Aug 15, 2014
5.410
5.850
5.420
5.740
41,980
+0.32(+5.90%)
Aug 14, 2014
5.230
5.420
5.230
5.420
29,898
+0.15(+2.85%)
Aug 13, 2014
5.310
5.310
5.240
5.270
63,297
-0.05(-0.94%)
Aug 12, 2014
5.320
5.500
5.310
5.320
26,020
+0.03(+0.57%)
Aug 11, 2014
5.340
5.430
5.210
5.290
16,780
+0.00(+0.00%)
Aug 08, 2014
5.240
5.340
5.170
5.290
8,086
+0.03(+0.57%)
Aug 07, 2014
5.328
5.328
5.210
5.260
4,738
-0.04(-0.75%)
Aug 06, 2014
5.260
5.360
5.195
5.300
22,881
-0.04(-0.75%)
Aug 05, 2014
5.240
5.385
5.200
5.340
27,219
+0.02(+0.38%)
Aug 04, 2014
5.510
5.510
5.230
5.320
41,314
-0.14(-2.56%)
Aug 01, 2014
5.340
5.580
5.140
5.460
59,498
+0.02(+0.37%)
Jul 31, 2014
5.240
5.500
5.240
5.440
50,856
+0.16(+3.03%)
Jul 30, 2014
5.240
5.310
5.060
5.280
37,472
+0.00(+0.00%)
Jul 29, 2014
5.010
5.340
5.010
5.280
58,324
+0.22(+4.35%)
Jul 28, 2014
5.210
5.250
5.050
5.060
127,972
-0.11(-2.13%)
Jul 25, 2014
5.240
5.330
5.110
5.170
54,047
-0.10(-1.90%)
Jul 24, 2014
5.330
5.392
5.250
5.270
48,177
-0.08(-1.50%)
Jul 23, 2014
5.340
5.580
5.250
5.350
77,219
-0.09(-1.65%)
Jul 22, 2014
5.080
5.602
5.030
5.440
101,940
+0.34(+6.67%)
Jul 21, 2014
5.130
5.300
5.020
5.100
83,238
-0.07(-1.35%)
Jul 18, 2014
5.110
5.249
5.100
5.170
79,481
+0.03(+0.58%)
Jul 17, 2014
5.550
5.580
5.110
5.140
214,919
-0.46(-8.21%)
Jul 16, 2014
5.770
5.770
5.570
5.600
41,595
-0.14(-2.44%)
Jul 15, 2014
5.870
5.940
5.650
5.740
76,571
-0.09(-1.54%)
Jul 14, 2014
5.710
5.850
5.450
5.830
103,595
+0.16(+2.82%)
Jul 11, 2014
5.740
5.900
5.550
5.670
116,716
-0.18(-3.08%)
Jul 10, 2014
6.100
6.175
5.760
5.850
203,707
-0.42(-6.70%)
Jul 09, 2014
6.170
6.310
6.140
6.270
34,117
+0.07(+1.13%)
Jul 08, 2014
6.360
6.380
6.100
6.200
112,502
-0.20(-3.13%)
Jul 07, 2014
6.760
6.860
6.100
6.400
137,724
-0.38(-5.60%)
Jul 03, 2014
6.840
6.780
6.780
6.780
14,000
-0.01(-0.15%)
Jul 02, 2014
6.640
6.800
6.440
6.790
64,968
+0.18(+2.72%)
Jul 01, 2014
6.820
6.870
6.460
6.610
99,317
-0.14(-2.07%)
Jun 30, 2014
7.030
7.040
6.500
6.750
192,704
-0.35(-4.93%)
Jun 27, 2014
6.640
7.150
6.530
7.100
297,585
+0.47(+7.09%)
Jun 26, 2014
6.600
6.769
6.440
6.630
102,927
-0.01(-0.15%)
Jun 25, 2014
6.170
6.670
6.130
6.640
222,005
+0.48(+7.79%)
Jun 24, 2014
6.280
6.330
6.120
6.160
93,332
-0.18(-2.84%)
Jun 23, 2014
6.200
6.650
6.105
6.340
354,365
+0.15(+2.42%)
Jun 20, 2014
5.880
6.250
5.844
6.190
203,990
+0.34(+5.81%)
Jun 19, 2014
6.000
6.000
5.750
5.850
226,821
+0.23(+4.09%)
Jun 18, 2014
5.650
5.650
5.504
5.620
42,174
-0.06(-1.06%)
Jun 17, 2014
5.800
5.800
5.500
5.680
90,647
+0.09(+1.61%)
Jun 16, 2014
4.940
5.700
4.940
5.590
187,849
+0.16(+2.95%)
Jun 13, 2014
5.040
5.800
5.020
5.430
130,318
+0.30(+5.85%)
Jun 12, 2014
5.280
5.300
5.020
5.130
258,571
-0.10(-1.91%)
Jun 11, 2014
5.200
5.250
5.200
5.230
45,347
+0.00(+0.00%)
Jun 10, 2014
5.240
5.280
5.150
5.230
54,347
+0.03(+0.58%)
Jun 06, 2014
5.210
5.320
5.134
5.200
79,291
-0.02(-0.38%)
Jun 05, 2014
5.250
5.290
5.110
5.220
78,552
+0.00(+0.00%)
Jun 04, 2014
5.290
5.300
5.120
5.220
43,830
-0.08(-1.51%)
Jun 03, 2014
5.130
5.350
5.050
5.300
210,343
+0.14(+2.71%)
Jun 02, 2014
5.420
5.430
5.080
5.160
281,179
-0.05(-0.96%)
May 30, 2014
5.150
5.350
4.910
5.210
304,353
+0.12(+2.36%)
May 29, 2014
5.110
5.250
5.080
5.090
80,552
-0.03(-0.59%)
May 28, 2014
5.170
5.170
5.030
5.120
55,708
+0.02(+0.39%)
May 27, 2014
5.080
5.220
5.000
5.100
176,661
+0.18(+3.66%)
May 23, 2014
5.180
4.920
4.920
4.920
394,600
-0.33(-6.29%)
May 22, 2014
5.280
5.300
5.150
5.250
84,502
+0.01(+0.19%)
May 21, 2014
5.288
5.300
5.170
5.240
279,898
+0.03(+0.58%)
May 20, 2014
5.220
5.380
5.096
5.210
324,783
+0.07(+1.36%)
May 19, 2014
4.960
5.180
4.750
5.140
270,756
+0.14(+2.80%)
May 16, 2014
5.110
5.120
4.910
5.000
383,419
-0.11(-2.15%)
May 15, 2014
5.200
5.250
5.070
5.110
2,388,940
-1.59(-23.73%)
May 14, 2014
7.530
7.530
6.560
6.700
197,300
-0.93(-12.19%)
May 13, 2014
8.070
8.070
7.520
7.630
77,007
-0.44(-5.45%)
May 12, 2014
8.080
8.490
7.525
8.070
56,403
+0.08(+1.00%)
May 09, 2014
7.560
8.190
7.310
7.990
55,403
+0.38(+4.99%)
May 08, 2014
7.900
8.280
7.300
7.610
123,297
-0.47(-5.82%)
May 07, 2014
8.890
9.290
7.950
8.080
131,061
-0.83(-9.32%)
May 06, 2014
9.310
9.600
8.750
8.910
78,557
-0.39(-4.19%)
May 05, 2014
9.290
9.590
9.250
9.300
26,886
+0.00(+0.00%)
May 02, 2014
9.460
9.690
9.140
9.300
59,527
-0.18(-1.90%)
May 01, 2014
9.170
9.680
9.010
9.480
46,447
+0.29(+3.16%)
Apr 30, 2014
9.310
9.680
9.060
9.190
36,628
-0.21(-2.23%)
Apr 29, 2014
9.440
9.720
9.270
9.400
46,045
-0.06(-0.63%)
Apr 28, 2014
9.620
9.910
9.250
9.460
39,552
-0.17(-1.77%)
Apr 25, 2014
10.05
10.05
9.520
9.630
36,500
-0.44(-4.37%)
Apr 24, 2014
10.44
10.46
9.940
10.07
62,710
-0.34(-3.27%)
Apr 23, 2014
10.46
10.59
10.21
10.41
35,760
+0.00(+0.00%)
Apr 22, 2014
10.23
10.63
9.900
10.41
70,469
+0.14(+1.36%)
Apr 21, 2014
10.63
10.85
9.970
10.27
46,749
-0.28(-2.65%)
Apr 17, 2014
9.670
10.55
10.55
10.55
70,700
+0.90(+9.33%)
Apr 16, 2014
9.640
9.850
9.270
9.650
57,272
+0.16(+1.69%)
Apr 15, 2014
9.520
9.840
9.150
9.490
112,108
-0.05(-0.52%)
Apr 14, 2014
9.130
9.869
9.130
9.540
62,536
+0.33(+3.58%)
Apr 11, 2014
9.000
9.310
9.000
9.210
76,862
-0.02(-0.22%)
Apr 10, 2014
9.110
9.750
8.910
9.230
210,050
+0.33(+3.71%)
Apr 09, 2014
8.920
9.490
8.660
8.900
193,443
-0.02(-0.22%)
Apr 08, 2014
10.75
10.76
8.540
8.920
432,274
-1.76(-16.48%)
Apr 07, 2014
11.15
11.71
10.51
10.68
140,639
-0.58(-5.15%)
Apr 04, 2014
12.53
12.53
10.70
11.26
432,304
-1.27(-10.14%)
Apr 03, 2014
13.03
13.19
12.04
12.53
118,491
-0.54(-4.13%)
Apr 02, 2014
12.94
13.30
12.75
13.07
111,796
+0.23(+1.79%)
Apr 01, 2014
12.90
13.21
12.51
12.84
125,730
+0.02(+0.16%)
Mar 31, 2014
13.05
13.34
12.61
12.82
79,653
-0.17(-1.31%)
Mar 28, 2014
13.90
13.90
12.80
12.99
64,698
-0.92(-6.61%)
Mar 27, 2014
13.47
13.95
12.16
13.91
196,277
+0.36(+2.62%)
Mar 26, 2014
15.00
15.30
13.47
13.55
235,083
-1.52(-10.05%)
Mar 25, 2014
15.75
15.75
14.97
15.07
88,103
-0.67(-4.26%)
Mar 24, 2014
16.10
16.10
14.19
15.74
440,159
-0.59(-3.61%)
Mar 21, 2014
15.80
16.40
15.70
16.33
384,264
+0.42(+2.64%)
Mar 20, 2014
14.55
15.98
14.31
15.91
135,548
+1.41(+9.72%)
Mar 19, 2014
14.57
14.90
14.26
14.50
56,053
+0.02(+0.14%)
Mar 18, 2014
13.92
14.60
13.55
14.48
79,427
+0.52(+3.72%)
Mar 17, 2014
13.25
14.16
13.25
13.96
118,027
+0.74(+5.60%)
Mar 14, 2014
13.58
13.75
13.00
13.22
63,979
-0.58(-4.20%)
Mar 13, 2014
14.22
14.25
13.71
13.80
133,778
-0.68(-4.70%)
Mar 12, 2014
14.87
14.87
14.18
14.48
128,976
-0.18(-1.23%)
Mar 11, 2014
14.15
14.94
14.15
14.66
181,382
+0.52(+3.68%)
Mar 10, 2014
13.86
14.49
13.53
14.14
302,187
+0.61(+4.51%)
Mar 07, 2014
14.00
14.00
12.77
13.53
282,083
-0.56(-3.97%)
Mar 06, 2014
14.80
14.95
12.53
14.09
342,068
-0.56(-3.82%)
Mar 05, 2014
13.59
14.75
13.56
14.65
399,845
+1.16(+8.60%)
Mar 04, 2014
12.86
14.24
12.65
13.49
314,905
+0.87(+6.89%)
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.