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
Heron Therapeutics
(NQ:
HRTX
)
3.700
+0.250 (+7.25%)
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:
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
12.50
13.18
12.31
12.99
426,704
+0.41(+3.26%)
Feb 26, 2015
11.55
12.88
11.50
12.58
283,011
+1.01(+8.73%)
Feb 25, 2015
11.33
11.69
11.27
11.57
308,211
+0.30(+2.66%)
Feb 24, 2015
11.18
11.47
10.99
11.27
410,774
+0.13(+1.17%)
Feb 23, 2015
11.06
11.39
10.97
11.14
88,952
+0.07(+0.63%)
Feb 20, 2015
11.28
11.38
10.95
11.07
209,935
-0.18(-1.60%)
Feb 19, 2015
10.91
11.49
10.81
11.25
149,572
+0.30(+2.74%)
Feb 18, 2015
10.46
11.05
10.31
10.95
175,938
+0.52(+4.99%)
Feb 17, 2015
10.20
10.81
9.980
10.43
128,232
+0.14(+1.36%)
Feb 13, 2015
9.880
10.29
10.29
10.29
168,500
+0.39(+3.94%)
Feb 12, 2015
9.190
9.999
9.060
9.900
201,887
+0.76(+8.32%)
Feb 11, 2015
9.270
9.800
8.960
9.140
211,438
-0.19(-2.04%)
Feb 10, 2015
9.100
9.520
8.930
9.330
127,678
+0.33(+3.67%)
Feb 09, 2015
8.410
9.500
8.100
9.000
231,645
+0.72(+8.70%)
Feb 06, 2015
8.300
8.590
8.200
8.280
63,452
-0.02(-0.24%)
Feb 05, 2015
8.170
8.430
8.020
8.300
62,184
+0.16(+1.97%)
Feb 04, 2015
8.260
8.460
8.070
8.140
94,038
-0.19(-2.28%)
Feb 03, 2015
8.080
8.440
7.910
8.330
64,088
+0.26(+3.22%)
Feb 02, 2015
7.930
8.310
7.875
8.070
49,197
+0.17(+2.15%)
Jan 30, 2015
8.270
8.270
7.860
7.900
216,664
-0.46(-5.50%)
Jan 29, 2015
8.420
8.531
7.975
8.360
118,554
-0.02(-0.24%)
Jan 28, 2015
8.610
8.640
8.078
8.380
95,983
-0.17(-1.99%)
Jan 27, 2015
8.190
8.720
8.190
8.550
78,305
+0.19(+2.27%)
Jan 26, 2015
8.250
8.591
7.990
8.360
106,939
+0.11(+1.33%)
Jan 23, 2015
7.720
8.280
7.720
8.250
122,960
+0.42(+5.36%)
Jan 22, 2015
7.550
7.950
7.090
7.830
113,286
+0.35(+4.68%)
Jan 21, 2015
7.990
8.120
7.411
7.480
117,511
-0.51(-6.38%)
Jan 20, 2015
7.930
8.100
7.590
7.990
103,040
+0.04(+0.50%)
Jan 16, 2015
7.900
7.990
7.643
7.950
111,250
-0.01(-0.13%)
Jan 15, 2015
8.530
8.740
7.770
7.960
188,792
-0.59(-6.90%)
Jan 14, 2015
9.060
9.290
8.510
8.550
132,920
-0.62(-6.76%)
Jan 13, 2015
9.320
9.370
8.800
9.170
92,049
-0.04(-0.43%)
Jan 12, 2015
9.390
9.390
9.190
9.210
28,638
-0.16(-1.71%)
Jan 09, 2015
9.450
9.590
9.110
9.370
36,511
-0.04(-0.43%)
Jan 08, 2015
9.600
9.600
9.255
9.410
59,056
-0.06(-0.63%)
Jan 07, 2015
9.480
9.530
9.120
9.470
56,460
+0.05(+0.53%)
Jan 06, 2015
9.900
9.930
9.240
9.420
121,452
-0.42(-4.27%)
Jan 05, 2015
9.910
10.19
9.680
9.840
104,676
-0.13(-1.30%)
Jan 02, 2015
10.18
10.18
9.790
9.970
125,608
-0.09(-0.89%)
Dec 31, 2014
10.40
10.06
10.06
10.06
155,100
-0.17(-1.66%)
Dec 30, 2014
10.14
10.49
9.670
10.23
50,115
+0.19(+1.89%)
Dec 29, 2014
9.690
10.22
9.690
10.04
88,602
+0.29(+2.97%)
Dec 26, 2014
9.820
9.830
9.639
9.750
66,944
+0.00(+0.00%)
Dec 24, 2014
9.790
9.750
9.750
9.750
25,000
+0.02(+0.21%)
Dec 23, 2014
9.800
10.09
9.590
9.730
128,705
+0.01(+0.10%)
Dec 22, 2014
9.270
9.790
9.130
9.720
171,524
+0.45(+4.85%)
Dec 19, 2014
9.280
9.360
9.170
9.270
157,849
-0.03(-0.32%)
Dec 18, 2014
9.400
9.430
9.260
9.300
115,938
+0.05(+0.54%)
Dec 17, 2014
9.110
9.430
9.081
9.250
134,894
+0.19(+2.10%)
Dec 16, 2014
9.010
9.490
9.000
9.060
110,007
-0.01(-0.11%)
Dec 15, 2014
9.130
9.440
9.000
9.070
209,668
+0.02(+0.22%)
Dec 12, 2014
8.530
9.200
8.530
9.050
210,778
+0.38(+4.38%)
Dec 11, 2014
8.150
8.770
8.130
8.670
135,603
+0.56(+6.91%)
Dec 10, 2014
7.760
8.242
7.305
8.110
739,685
+0.36(+4.65%)
Dec 09, 2014
7.430
7.920
7.385
7.750
146,465
+0.20(+2.65%)
Dec 08, 2014
7.700
7.700
7.490
7.550
106,746
-0.15(-1.95%)
Dec 05, 2014
7.690
7.845
7.590
7.700
43,112
+0.09(+1.18%)
Dec 04, 2014
7.870
7.880
7.560
7.610
70,372
-0.20(-2.56%)
Dec 03, 2014
7.830
7.968
7.560
7.810
68,245
-0.04(-0.51%)
Dec 02, 2014
7.690
7.980
7.550
7.850
70,673
+0.26(+3.43%)
Dec 01, 2014
7.710
7.850
7.540
7.590
82,065
-0.12(-1.56%)
Nov 28, 2014
7.930
7.990
7.560
7.710
42,784
-0.17(-2.16%)
Nov 26, 2014
7.640
7.880
7.880
7.880
43,200
+0.27(+3.55%)
Nov 25, 2014
8.030
8.030
7.320
7.610
103,702
-0.38(-4.76%)
Nov 24, 2014
8.040
8.460
7.680
7.990
153,403
-0.06(-0.75%)
Nov 21, 2014
8.060
8.140
7.930
8.050
33,804
+0.16(+2.03%)
Nov 20, 2014
7.580
7.970
7.480
7.890
73,047
+0.27(+3.54%)
Nov 19, 2014
7.980
8.070
7.600
7.620
73,504
-0.41(-5.11%)
Nov 18, 2014
8.000
8.190
7.840
8.030
50,409
+0.06(+0.75%)
Nov 17, 2014
7.810
8.250
7.766
7.970
85,509
+0.17(+2.18%)
Nov 14, 2014
8.040
8.040
7.800
7.800
67,991
-0.21(-2.62%)
Nov 13, 2014
8.270
8.440
8.000
8.010
66,502
-0.27(-3.26%)
Nov 12, 2014
7.960
8.333
7.920
8.280
76,985
+0.12(+1.47%)
Nov 11, 2014
7.900
8.242
7.802
8.160
91,205
+0.23(+2.90%)
Nov 10, 2014
7.420
7.970
7.340
7.930
92,332
+0.50(+6.73%)
Nov 07, 2014
7.380
7.690
7.120
7.430
169,747
+0.04(+0.54%)
Nov 06, 2014
7.970
8.020
7.190
7.390
261,947
-0.50(-6.34%)
Nov 05, 2014
8.460
8.599
7.790
7.890
107,991
-0.49(-5.85%)
Nov 04, 2014
8.950
9.120
8.340
8.380
131,152
-0.56(-6.26%)
Nov 03, 2014
8.780
9.310
8.780
8.940
97,427
+0.12(+1.36%)
Oct 31, 2014
9.040
9.090
8.530
8.820
154,366
-0.01(-0.11%)
Oct 30, 2014
8.300
8.835
8.220
8.830
89,950
+0.49(+5.88%)
Oct 29, 2014
8.110
8.470
7.840
8.340
91,958
+0.27(+3.35%)
Oct 28, 2014
7.640
8.070
7.470
8.070
101,939
+0.51(+6.75%)
Oct 27, 2014
7.850
7.930
7.250
7.560
101,646
-0.37(-4.67%)
Oct 24, 2014
7.410
7.960
7.339
7.930
77,045
+0.54(+7.31%)
Oct 23, 2014
7.200
7.550
7.170
7.390
117,709
+0.19(+2.64%)
Oct 22, 2014
7.260
7.530
7.150
7.200
77,826
-0.06(-0.83%)
Oct 21, 2014
7.340
7.440
7.200
7.260
77,267
-0.10(-1.36%)
Oct 20, 2014
7.120
7.500
7.120
7.360
206,054
+0.18(+2.51%)
Oct 17, 2014
7.570
7.630
7.160
7.180
87,358
-0.26(-3.49%)
Oct 16, 2014
7.060
7.580
7.020
7.440
186,401
+0.25(+3.48%)
Oct 15, 2014
7.180
7.300
6.858
7.190
284,188
-0.06(-0.90%)
Oct 14, 2014
7.340
7.340
6.898
7.255
179,352
+0.05(+0.76%)
Oct 13, 2014
7.050
7.365
6.510
7.200
167,070
+0.13(+1.84%)
Oct 10, 2014
7.180
7.330
6.988
7.070
146,083
-0.18(-2.55%)
Oct 09, 2014
7.550
7.550
6.828
7.255
241,815
-0.26(-3.52%)
Oct 08, 2014
7.480
7.710
7.147
7.520
141,221
+0.03(+0.40%)
Oct 07, 2014
7.690
7.762
7.350
7.490
153,759
-0.20(-2.60%)
Oct 06, 2014
8.100
8.100
7.608
7.690
103,198
-0.38(-4.71%)
Oct 03, 2014
8.310
8.310
7.950
8.070
205,394
-0.18(-2.18%)
Oct 02, 2014
8.100
8.360
7.710
8.250
191,725
+0.18(+2.23%)
Oct 01, 2014
8.320
8.487
8.020
8.070
109,374
-0.26(-3.12%)
Sep 30, 2014
8.800
8.879
8.260
8.330
146,087
-0.44(-5.02%)
Sep 29, 2014
8.330
8.940
8.262
8.770
134,019
+0.33(+3.91%)
Sep 26, 2014
8.570
8.640
8.220
8.440
110,793
-0.05(-0.59%)
Sep 25, 2014
8.700
8.720
8.390
8.490
99,973
-0.13(-1.51%)
Sep 24, 2014
8.560
8.650
8.420
8.620
123,337
+0.06(+0.70%)
Sep 23, 2014
8.800
8.870
8.520
8.560
112,780
-0.16(-1.83%)
Sep 22, 2014
8.510
8.840
8.450
8.720
115,334
+0.03(+0.35%)
Sep 19, 2014
9.230
9.230
8.500
8.690
165,613
-0.47(-5.13%)
Sep 18, 2014
9.210
9.350
9.000
9.160
496,631
+0.00(+0.00%)
Sep 17, 2014
8.860
9.240
8.770
9.160
103,222
+0.43(+4.93%)
Sep 16, 2014
8.600
8.960
8.400
8.730
63,282
+0.12(+1.39%)
Sep 15, 2014
9.030
9.030
8.510
8.610
169,757
-0.44(-4.86%)
Sep 12, 2014
9.310
9.490
8.750
9.050
167,128
-0.31(-3.31%)
Sep 11, 2014
9.310
9.590
9.310
9.360
115,915
-0.05(-0.53%)
Sep 10, 2014
9.440
9.490
9.190
9.410
42,872
-0.03(-0.32%)
Sep 09, 2014
9.580
9.700
9.200
9.440
91,323
-0.17(-1.77%)
Sep 08, 2014
9.340
9.710
9.100
9.610
57,200
+0.35(+3.78%)
Sep 05, 2014
9.300
9.435
8.940
9.260
73,566
-0.09(-0.96%)
Sep 04, 2014
9.500
9.590
9.320
9.350
38,831
-0.14(-1.48%)
Sep 03, 2014
9.600
9.773
9.430
9.490
129,199
-0.07(-0.73%)
Sep 02, 2014
9.390
9.769
9.330
9.560
88,061
+0.17(+1.81%)
Aug 29, 2014
9.330
9.390
9.390
9.390
95,100
+0.10(+1.08%)
Aug 28, 2014
9.330
9.460
9.140
9.290
103,393
-0.10(-1.06%)
Aug 27, 2014
9.780
9.880
9.150
9.390
132,464
-0.40(-4.09%)
Aug 26, 2014
9.390
9.830
9.390
9.790
183,583
+0.46(+4.93%)
Aug 25, 2014
9.220
9.360
8.750
9.330
101,625
+0.14(+1.52%)
Aug 22, 2014
8.790
9.280
8.624
9.190
127,736
+0.39(+4.43%)
Aug 21, 2014
8.960
8.960
8.570
8.800
78,106
-0.15(-1.68%)
Aug 20, 2014
9.200
9.200
8.910
8.950
75,764
-0.31(-3.35%)
Aug 19, 2014
9.280
9.370
9.083
9.260
76,109
+0.03(+0.33%)
Aug 18, 2014
9.110
9.230
8.900
9.230
81,464
+0.22(+2.44%)
Aug 15, 2014
9.000
9.050
8.910
9.010
120,357
+0.05(+0.56%)
Aug 14, 2014
8.930
9.000
8.860
8.960
66,867
+0.04(+0.45%)
Aug 13, 2014
8.820
8.958
8.650
8.920
57,514
+0.11(+1.25%)
Aug 12, 2014
8.800
9.114
8.730
8.810
73,603
-0.05(-0.56%)
Aug 11, 2014
8.720
8.932
8.660
8.860
108,035
+0.21(+2.43%)
Aug 08, 2014
8.620
8.930
8.400
8.650
159,725
+0.03(+0.35%)
Aug 07, 2014
8.510
9.030
8.500
8.620
219,569
+0.18(+2.13%)
Aug 06, 2014
8.440
8.560
8.240
8.440
197,698
-0.10(-1.17%)
Aug 05, 2014
8.720
8.805
8.280
8.540
275,866
-0.23(-2.62%)
Aug 04, 2014
8.590
8.840
8.300
8.770
202,070
+0.22(+2.57%)
Aug 01, 2014
8.830
8.850
8.310
8.550
212,499
-0.24(-2.73%)
Jul 31, 2014
9.300
9.440
8.680
8.790
473,545
-0.55(-5.89%)
Jul 30, 2014
9.300
9.473
9.070
9.340
134,026
+0.14(+1.52%)
Jul 29, 2014
9.050
9.280
8.870
9.200
140,172
+0.22(+2.45%)
Jul 28, 2014
9.160
9.160
9.030
8.980
103,835
-0.18(-1.97%)
Jul 25, 2014
9.050
9.210
8.913
9.160
117,109
+0.03(+0.33%)
Jul 24, 2014
9.270
9.350
8.990
9.130
98,905
-0.08(-0.87%)
Jul 23, 2014
9.350
9.450
9.150
9.210
96,897
-0.12(-1.29%)
Jul 22, 2014
9.040
9.490
8.930
9.330
101,663
+0.33(+3.67%)
Jul 21, 2014
9.010
9.220
8.750
9.000
123,500
+0.05(+0.56%)
Jul 18, 2014
8.810
9.090
8.320
8.950
454,024
+0.12(+1.36%)
Jul 17, 2014
9.350
9.350
8.738
8.830
333,929
-0.51(-5.46%)
Jul 16, 2014
9.850
9.850
9.310
9.340
167,442
-0.43(-4.40%)
Jul 15, 2014
10.25
10.42
9.700
9.770
184,104
-0.48(-4.68%)
Jul 14, 2014
10.14
10.57
9.950
10.25
232,616
+0.20(+1.99%)
Jul 11, 2014
10.31
10.46
9.970
10.05
229,652
-0.23(-2.24%)
Jul 10, 2014
10.15
10.33
9.660
10.28
292,836
+0.01(+0.10%)
Jul 09, 2014
10.40
10.54
10.03
10.27
135,137
-0.08(-0.77%)
Jul 08, 2014
11.20
11.20
10.29
10.35
310,396
-0.91(-8.08%)
Jul 07, 2014
12.03
12.53
11.16
11.26
237,857
-0.81(-6.71%)
Jul 03, 2014
12.51
12.07
12.07
12.07
113,300
-0.39(-3.13%)
Jul 02, 2014
12.36
12.70
12.17
12.46
133,174
+0.08(+0.65%)
Jul 01, 2014
12.33
12.70
12.09
12.38
162,120
+0.06(+0.49%)
Jun 30, 2014
12.06
12.63
12.04
12.32
286,397
+0.40(+3.36%)
Jun 27, 2014
11.95
12.66
11.76
11.92
2,583,792
+0.04(+0.34%)
Jun 26, 2014
11.68
11.94
11.65
11.88
229,335
+0.24(+2.06%)
Jun 25, 2014
11.75
11.79
11.30
11.64
1,521,251
-1.13(-8.85%)
Jun 24, 2014
13.07
13.44
12.59
12.77
168,795
-0.24(-1.84%)
Jun 23, 2014
12.89
13.73
12.68
13.01
221,337
+0.06(+0.46%)
Jun 20, 2014
12.14
13.05
12.14
12.95
310,836
+0.90(+7.47%)
Jun 19, 2014
11.81
12.10
11.67
12.05
111,047
+0.27(+2.29%)
Jun 18, 2014
11.52
11.82
11.13
11.78
140,306
+0.30(+2.61%)
Jun 17, 2014
11.43
11.72
11.29
11.48
56,072
+0.16(+1.41%)
Jun 16, 2014
10.84
11.39
10.83
11.32
90,090
+0.43(+3.95%)
Jun 13, 2014
10.69
10.98
10.69
10.89
58,611
+0.23(+2.16%)
Jun 12, 2014
10.46
10.80
10.26
10.66
106,695
+0.21(+2.01%)
Jun 11, 2014
10.45
10.82
10.28
10.45
62,820
-0.07(-0.67%)
Jun 10, 2014
10.55
11.00
10.27
10.52
119,690
-0.09(-0.85%)
Jun 06, 2014
10.80
10.80
10.47
10.61
120,174
-0.19(-1.76%)
Jun 05, 2014
11.27
11.28
10.02
10.80
211,436
-0.36(-3.23%)
Jun 04, 2014
11.77
11.99
11.11
11.16
69,985
-0.68(-5.74%)
Jun 03, 2014
11.67
11.91
11.34
11.84
76,341
+0.08(+0.68%)
Jun 02, 2014
11.84
12.10
11.00
11.76
110,244
-0.18(-1.51%)
May 30, 2014
11.83
12.38
11.53
11.94
69,526
+0.06(+0.51%)
May 29, 2014
11.74
11.99
11.39
11.88
69,683
+0.15(+1.28%)
May 28, 2014
11.84
11.99
11.44
11.73
93,093
-0.03(-0.26%)
May 27, 2014
11.14
11.85
11.11
11.76
90,664
+0.61(+5.47%)
May 23, 2014
11.40
11.15
11.15
11.15
41,900
-0.28(-2.45%)
May 22, 2014
11.16
11.51
10.89
11.43
50,734
+0.26(+2.33%)
May 21, 2014
11.31
11.71
11.10
11.17
39,754
-0.05(-0.45%)
May 20, 2014
11.07
11.79
10.82
11.22
113,731
+0.25(+2.28%)
May 19, 2014
11.67
11.85
10.80
10.97
135,262
-0.77(-6.56%)
May 16, 2014
10.92
12.38
10.74
11.74
91,775
+0.79(+7.21%)
May 15, 2014
11.35
11.46
10.66
10.95
88,884
-0.41(-3.61%)
May 14, 2014
11.57
11.59
11.04
11.36
52,234
-0.08(-0.70%)
May 13, 2014
11.39
11.60
10.61
11.44
75,274
-0.10(-0.87%)
May 12, 2014
11.29
11.73
11.21
11.54
59,187
+0.23(+2.03%)
May 09, 2014
11.87
11.87
11.04
11.31
116,819
-0.68(-5.67%)
May 08, 2014
12.99
12.99
11.64
11.99
115,068
-0.46(-3.69%)
May 07, 2014
12.67
12.90
11.76
12.45
107,628
-0.20(-1.58%)
May 06, 2014
12.64
12.98
12.40
12.65
98,685
+0.03(+0.24%)
May 05, 2014
12.36
12.92
12.31
12.62
35,673
-0.13(-1.02%)
May 02, 2014
12.56
12.94
12.30
12.75
62,095
+0.26(+2.08%)
May 01, 2014
11.98
12.68
11.89
12.49
41,332
+0.44(+3.65%)
Apr 30, 2014
11.82
12.48
11.61
12.05
34,749
+0.14(+1.18%)
Apr 29, 2014
12.26
12.33
11.66
11.91
60,734
-0.22(-1.81%)
Apr 28, 2014
12.04
12.55
11.18
12.13
53,340
+0.22(+1.85%)
Apr 25, 2014
12.13
13.00
11.85
11.91
31,948
-0.36(-2.93%)
Apr 24, 2014
12.18
12.49
11.72
12.27
57,149
+0.18(+1.49%)
Apr 23, 2014
12.28
12.47
12.01
12.09
34,898
-0.15(-1.23%)
Apr 22, 2014
12.00
12.36
11.80
12.24
29,585
+0.34(+2.86%)
Apr 21, 2014
11.56
12.62
11.35
11.90
40,965
+0.22(+1.88%)
Apr 17, 2014
11.25
11.68
11.68
11.68
47,300
+0.45(+4.01%)
Apr 16, 2014
11.36
11.70
11.01
11.23
84,597
-0.11(-0.97%)
Apr 15, 2014
11.69
11.81
10.78
11.34
113,423
-0.30(-2.58%)
Apr 14, 2014
11.56
12.07
11.29
11.64
198,060
+0.10(+0.87%)
Apr 11, 2014
12.14
12.45
11.22
11.54
213,945
-0.65(-5.33%)
Apr 10, 2014
12.92
12.92
11.92
12.19
141,069
-0.73(-5.65%)
Apr 09, 2014
12.51
12.95
12.15
12.92
79,473
+0.45(+3.61%)
Apr 08, 2014
13.51
13.70
12.30
12.47
151,051
-1.06(-7.83%)
Apr 07, 2014
13.89
14.36
13.36
13.53
146,443
-0.46(-3.29%)
Apr 04, 2014
14.76
14.99
13.76
13.99
79,038
-0.65(-4.44%)
Apr 03, 2014
14.95
15.25
14.06
14.64
80,727
-0.37(-2.47%)
Apr 02, 2014
14.93
15.50
14.48
15.01
141,653
+0.06(+0.40%)
Apr 01, 2014
13.72
15.18
13.72
14.95
135,910
+1.04(+7.48%)
Mar 31, 2014
13.42
14.14
13.36
13.91
46,814
+0.24(+1.76%)
Mar 28, 2014
14.18
14.55
13.22
13.67
64,532
-0.45(-3.19%)
Mar 27, 2014
13.65
14.45
13.50
14.12
96,671
+0.44(+3.22%)
Mar 26, 2014
13.57
14.00
13.13
13.68
132,232
+0.12(+0.88%)
Mar 25, 2014
14.09
14.18
13.40
13.56
213,098
-0.70(-4.91%)
Mar 24, 2014
14.78
14.84
13.74
14.26
108,323
-0.49(-3.32%)
Mar 21, 2014
15.50
15.65
14.25
14.75
335,664
-0.75(-4.84%)
Mar 20, 2014
15.75
15.82
15.30
15.50
98,340
-0.15(-0.96%)
Mar 19, 2014
15.15
15.80
15.11
15.65
89,452
+0.47(+3.10%)
Mar 18, 2014
15.24
15.53
14.66
15.18
130,952
+0.16(+1.07%)
Mar 17, 2014
14.89
15.45
14.67
15.02
268,678
+0.12(+0.81%)
Mar 14, 2014
14.67
14.99
14.57
14.90
83,812
+0.23(+1.57%)
Mar 13, 2014
14.53
14.74
14.47
14.67
128,414
+0.30(+2.09%)
Mar 12, 2014
14.50
14.60
14.24
14.37
110,955
-0.23(-1.58%)
Mar 11, 2014
14.48
14.90
14.11
14.60
91,901
+0.13(+0.90%)
Mar 10, 2014
14.30
14.50
13.88
14.47
101,842
+0.04(+0.28%)
Mar 07, 2014
13.95
14.50
13.55
14.43
58,269
+0.47(+3.37%)
Mar 06, 2014
14.75
14.75
13.88
13.96
69,033
-0.52(-3.59%)
Mar 05, 2014
14.83
14.83
14.16
14.48
69,174
-0.10(-0.69%)
Mar 04, 2014
14.26
14.89
14.26
14.58
169,550
+0.41(+2.89%)
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.