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
Novocure Ltd Ord Sh
(NQ:
NVCR
)
21.50
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2017
7.450
7.650
7.300
7.600
259,430
+0.10(+1.33%)
Feb 27, 2017
6.850
7.500
6.800
7.500
310,572
+0.60(+8.70%)
Feb 24, 2017
7.100
7.140
6.800
6.900
255,026
-0.20(-2.82%)
Feb 23, 2017
7.600
7.600
6.800
7.100
483,994
-0.05(-0.70%)
Feb 22, 2017
7.300
7.300
7.000
7.150
223,296
-0.15(-2.05%)
Feb 21, 2017
7.700
7.700
7.200
7.300
225,655
-0.40(-5.19%)
Feb 17, 2017
7.700
7.700
7.700
0
+0.10(+1.32%)
Feb 16, 2017
7.500
7.700
7.450
7.600
215,632
+0.15(+2.01%)
Feb 15, 2017
7.400
7.576
7.300
7.450
192,880
+0.00(+0.00%)
Feb 14, 2017
7.350
7.500
7.000
7.450
257,312
+0.10(+1.36%)
Feb 13, 2017
7.150
7.350
7.050
7.350
245,387
+0.25(+3.52%)
Feb 10, 2017
7.100
7.200
7.000
7.100
159,539
+0.00(+0.00%)
Feb 09, 2017
6.700
7.100
6.700
7.100
203,634
+0.40(+5.97%)
Feb 08, 2017
6.750
6.900
6.600
6.700
184,119
-0.10(-1.47%)
Feb 07, 2017
7.050
7.100
6.675
6.800
229,136
-0.25(-3.55%)
Feb 06, 2017
7.000
7.100
6.950
7.050
173,909
+0.00(+0.00%)
Feb 03, 2017
6.900
7.050
6.785
7.050
213,461
+0.20(+2.92%)
Feb 02, 2017
6.800
6.950
6.650
6.850
206,292
+0.05(+0.74%)
Feb 01, 2017
6.400
7.000
6.300
6.800
406,380
+0.45(+7.09%)
Jan 31, 2017
6.100
6.400
6.000
6.350
251,787
+0.25(+4.10%)
Jan 30, 2017
6.250
6.250
6.000
6.100
168,934
-0.15(-2.40%)
Jan 27, 2017
6.250
6.350
6.140
6.250
274,293
+0.00(+0.00%)
Jan 26, 2017
6.500
6.500
6.250
6.250
299,202
-0.20(-3.10%)
Jan 25, 2017
6.350
6.550
6.350
6.450
305,757
+0.10(+1.57%)
Jan 24, 2017
6.450
6.450
6.200
6.350
335,272
-0.05(-0.78%)
Jan 23, 2017
6.700
6.800
6.350
6.400
316,200
-0.30(-4.48%)
Jan 20, 2017
6.800
6.850
6.650
6.700
241,137
+0.00(+0.00%)
Jan 19, 2017
7.050
7.050
6.550
6.700
541,351
+0.25(+3.88%)
Jan 18, 2017
6.650
6.675
6.250
6.450
427,742
-0.15(-2.27%)
Jan 17, 2017
7.050
7.050
6.600
6.600
442,933
-0.50(-7.04%)
Jan 13, 2017
7.100
7.100
7.100
0
+0.00(+0.00%)
Jan 12, 2017
7.350
7.375
7.025
7.100
281,874
-0.30(-4.05%)
Jan 11, 2017
7.950
8.000
7.300
7.400
548,032
-0.75(-9.20%)
Jan 10, 2017
8.000
8.150
8.000
8.150
138,137
+0.15(+1.88%)
Jan 09, 2017
8.000
8.150
7.900
8.000
111,782
+0.00(+0.00%)
Jan 06, 2017
8.050
8.200
7.900
8.000
101,210
+0.00(+0.00%)
Jan 05, 2017
8.200
8.200
7.800
8.000
190,145
-0.15(-1.84%)
Jan 04, 2017
7.900
8.300
7.650
8.150
328,226
+0.30(+3.82%)
Jan 03, 2017
7.950
8.250
7.700
7.850
307,936
+0.00(+0.00%)
Dec 30, 2016
7.850
7.850
7.850
0
+0.20(+2.61%)
Dec 29, 2016
7.850
7.950
7.550
7.650
245,055
-0.25(-3.16%)
Dec 28, 2016
8.050
8.200
7.800
7.900
269,957
-0.20(-2.47%)
Dec 27, 2016
7.850
8.325
7.800
8.100
245,415
+0.10(+1.25%)
Dec 23, 2016
8.000
8.000
8.000
0
-0.15(-1.84%)
Dec 22, 2016
8.150
8.250
8.000
8.150
158,541
-0.10(-1.21%)
Dec 21, 2016
8.650
8.800
8.050
8.250
349,624
-0.45(-5.17%)
Dec 20, 2016
8.800
8.950
8.500
8.700
350,878
-0.10(-1.14%)
Dec 19, 2016
8.700
9.050
8.550
8.800
356,902
+0.25(+2.92%)
Dec 16, 2016
9.100
9.150
8.400
8.550
3,744,193
-0.50(-5.52%)
Dec 15, 2016
9.150
9.400
8.950
9.050
482,431
-0.10(-1.09%)
Dec 14, 2016
8.950
9.150
8.600
9.150
555,018
+0.15(+1.67%)
Dec 13, 2016
9.100
9.467
8.600
9.000
585,709
+0.05(+0.56%)
Dec 12, 2016
8.850
9.500
8.750
8.950
688,425
-0.10(-1.10%)
Dec 09, 2016
8.800
9.200
8.650
9.050
465,783
+0.30(+3.43%)
Dec 08, 2016
8.350
8.850
7.950
8.750
412,547
+0.40(+4.79%)
Dec 07, 2016
8.200
8.475
7.850
8.350
334,791
+0.00(+0.00%)
Dec 06, 2016
8.400
8.400
7.900
8.350
303,441
+0.05(+0.60%)
Dec 05, 2016
8.100
8.450
8.050
8.300
294,648
+0.30(+3.75%)
Dec 02, 2016
7.450
8.200
7.210
8.000
348,765
+0.55(+7.38%)
Dec 01, 2016
7.750
7.900
7.000
7.450
723,253
-0.30(-3.87%)
Nov 30, 2016
7.900
7.975
7.750
7.750
467,150
-0.10(-1.27%)
Nov 29, 2016
8.400
8.400
7.800
7.850
414,463
-0.50(-5.99%)
Nov 28, 2016
8.700
8.850
8.300
8.350
255,523
-0.45(-5.11%)
Nov 25, 2016
8.500
8.800
8.250
8.800
485,192
-0.25(-2.76%)
Nov 23, 2016
9.050
9.050
9.050
0
-0.25(-2.69%)
Nov 22, 2016
9.750
9.750
9.055
9.300
459,978
-0.45(-4.62%)
Nov 21, 2016
10.10
10.29
9.600
9.750
509,618
-0.20(-2.01%)
Nov 18, 2016
9.700
10.00
9.600
9.950
615,055
+0.60(+6.42%)
Nov 17, 2016
9.300
9.500
9.150
9.350
399,898
+0.10(+1.08%)
Nov 16, 2016
9.050
9.450
8.950
9.250
352,891
+0.20(+2.21%)
Nov 15, 2016
9.000
9.100
8.600
9.050
345,904
+0.05(+0.56%)
Nov 14, 2016
9.150
9.212
8.650
9.000
294,470
+0.05(+0.56%)
Nov 11, 2016
8.600
9.050
8.500
8.950
447,330
+0.30(+3.47%)
Nov 10, 2016
8.450
8.700
8.300
8.650
563,288
+0.20(+2.37%)
Nov 09, 2016
7.000
8.450
6.900
8.450
541,063
+1.30(+18.18%)
Nov 08, 2016
7.350
7.400
6.850
7.150
347,442
-0.10(-1.38%)
Nov 07, 2016
6.900
7.350
6.750
7.250
505,618
+0.60(+9.02%)
Nov 04, 2016
6.750
7.000
6.500
6.650
363,901
-0.10(-1.48%)
Nov 03, 2016
7.700
7.700
6.750
6.750
507,507
-0.50(-6.90%)
Nov 02, 2016
6.850
7.600
6.400
7.250
1,377,140
+1.30(+21.85%)
Nov 01, 2016
6.150
6.250
5.950
5.950
449,074
-0.10(-1.65%)
Oct 31, 2016
6.050
6.250
5.950
6.050
273,861
-0.07(-1.14%)
Oct 28, 2016
6.190
6.520
6.080
6.120
266,754
-0.07(-1.13%)
Oct 27, 2016
6.440
6.560
6.170
6.190
186,794
-0.20(-3.13%)
Oct 26, 2016
6.540
6.700
6.370
6.390
207,243
-0.23(-3.47%)
Oct 25, 2016
6.910
6.960
6.550
6.620
237,982
-0.31(-4.47%)
Oct 24, 2016
6.830
6.990
6.800
6.930
160,887
+0.09(+1.32%)
Oct 21, 2016
6.850
6.970
6.790
6.840
183,368
-0.09(-1.30%)
Oct 20, 2016
6.930
7.000
6.790
6.930
202,033
+0.01(+0.14%)
Oct 19, 2016
7.020
7.100
6.820
6.920
300,208
-0.16(-2.26%)
Oct 18, 2016
7.350
7.660
7.030
7.080
344,678
-0.24(-3.28%)
Oct 17, 2016
7.350
7.553
7.070
7.320
191,850
-0.01(-0.14%)
Oct 14, 2016
7.690
7.720
7.210
7.330
388,833
-0.31(-4.06%)
Oct 13, 2016
7.980
8.110
7.600
7.640
248,226
-0.38(-4.74%)
Oct 12, 2016
8.290
8.397
8.010
8.020
185,531
-0.23(-2.79%)
Oct 11, 2016
8.460
8.550
8.180
8.250
158,569
-0.25(-2.94%)
Oct 10, 2016
8.450
8.660
8.390
8.500
153,230
+0.10(+1.19%)
Oct 07, 2016
8.640
8.640
8.320
8.400
149,475
-0.26(-3.00%)
Oct 06, 2016
8.720
8.930
8.610
8.660
115,937
-0.10(-1.14%)
Oct 05, 2016
8.330
8.880
8.270
8.760
224,457
+0.45(+5.42%)
Oct 04, 2016
8.640
8.758
8.270
8.310
199,294
-0.30(-3.48%)
Oct 03, 2016
8.510
8.610
8.320
8.610
128,414
+0.07(+0.82%)
Sep 30, 2016
8.610
8.710
8.410
8.540
298,426
+0.01(+0.12%)
Sep 29, 2016
9.030
9.120
8.510
8.530
223,954
-0.48(-5.33%)
Sep 28, 2016
8.910
9.080
8.780
9.010
163,892
+0.09(+1.01%)
Sep 27, 2016
8.710
8.940
8.630
8.920
198,764
+0.17(+1.94%)
Sep 26, 2016
9.100
9.180
8.680
8.750
173,683
-0.38(-4.16%)
Sep 23, 2016
9.230
9.350
9.050
9.130
155,075
-0.09(-0.98%)
Sep 22, 2016
8.840
9.290
8.840
9.220
310,539
+0.41(+4.65%)
Sep 21, 2016
8.760
8.939
8.550
8.810
129,333
+0.05(+0.57%)
Sep 20, 2016
8.900
8.900
8.640
8.760
114,202
-0.11(-1.24%)
Sep 19, 2016
8.810
8.950
8.550
8.870
263,802
+0.11(+1.26%)
Sep 16, 2016
8.350
8.859
8.340
8.760
496,811
+0.43(+5.16%)
Sep 15, 2016
8.100
8.330
8.000
8.330
195,568
+0.26(+3.16%)
Sep 14, 2016
8.200
8.330
8.070
8.075
335,296
-0.12(-1.52%)
Sep 13, 2016
8.600
8.620
8.170
8.200
454,893
-0.42(-4.87%)
Sep 12, 2016
8.670
9.040
8.500
8.620
1,212,114
+0.53(+6.55%)
Sep 09, 2016
8.460
8.600
8.080
8.090
262,938
-0.42(-4.94%)
Sep 08, 2016
7.950
8.670
7.950
8.510
499,201
+0.55(+6.91%)
Sep 07, 2016
8.080
8.140
7.900
7.960
449,166
-0.08(-1.00%)
Sep 06, 2016
8.100
8.110
7.830
8.040
237,148
-0.01(-0.12%)
Sep 02, 2016
7.840
8.050
8.050
8.050
317,900
+0.30(+3.87%)
Sep 01, 2016
7.810
7.980
7.580
7.750
450,163
+0.07(+0.91%)
Aug 31, 2016
7.730
7.740
7.450
7.680
204,179
-0.07(-0.90%)
Aug 30, 2016
7.740
7.800
7.570
7.750
152,615
+0.05(+0.65%)
Aug 29, 2016
7.820
7.820
7.540
7.700
197,138
-0.12(-1.53%)
Aug 26, 2016
7.820
7.990
7.720
7.820
209,272
-0.02(-0.26%)
Aug 25, 2016
7.770
7.850
7.720
7.840
147,857
+0.08(+1.03%)
Aug 24, 2016
7.930
7.990
7.695
7.760
230,371
-0.15(-1.90%)
Aug 23, 2016
7.980
8.050
7.880
7.910
157,960
-0.07(-0.88%)
Aug 22, 2016
8.010
8.010
7.810
7.980
216,074
+0.00(+0.00%)
Aug 19, 2016
8.020
8.110
7.910
7.980
139,445
-0.04(-0.50%)
Aug 18, 2016
7.790
8.140
7.710
8.020
258,691
+0.26(+3.35%)
Aug 17, 2016
7.820
7.835
7.670
7.760
151,297
-0.02(-0.26%)
Aug 16, 2016
7.990
8.020
7.710
7.780
203,486
-0.19(-2.38%)
Aug 15, 2016
7.880
8.148
7.830
7.970
288,108
+0.07(+0.89%)
Aug 12, 2016
7.490
7.970
7.490
7.900
273,857
+0.36(+4.77%)
Aug 11, 2016
7.560
7.590
7.400
7.540
358,244
-0.10(-1.31%)
Aug 10, 2016
7.860
7.902
7.580
7.640
250,333
-0.15(-1.93%)
Aug 09, 2016
7.500
7.849
7.500
7.790
280,298
+0.21(+2.77%)
Aug 08, 2016
7.730
7.840
7.550
7.580
372,896
-0.18(-2.32%)
Aug 05, 2016
7.740
7.829
7.700
7.760
221,152
+0.06(+0.78%)
Aug 04, 2016
7.700
7.877
7.650
7.700
202,411
-0.01(-0.13%)
Aug 03, 2016
7.760
8.040
7.700
7.710
309,771
-0.12(-1.53%)
Aug 02, 2016
7.940
8.280
7.600
7.830
397,414
-0.09(-1.14%)
Aug 01, 2016
7.700
8.640
7.510
7.920
1,002,989
+0.40(+5.32%)
Jul 29, 2016
8.260
8.300
7.300
7.520
1,211,302
-0.57(-7.05%)
Jul 28, 2016
11.25
11.27
8.080
8.090
2,304,321
-3.35(-29.28%)
Jul 27, 2016
11.69
11.93
11.39
11.44
299,200
-0.17(-1.46%)
Jul 26, 2016
11.91
11.91
11.34
11.61
431,143
+0.03(+0.26%)
Jul 25, 2016
12.09
12.09
11.57
11.58
186,217
-0.42(-3.50%)
Jul 22, 2016
11.87
12.04
11.78
12.00
275,576
+0.05(+0.42%)
Jul 21, 2016
11.91
12.09
11.84
11.95
288,976
+0.06(+0.50%)
Jul 20, 2016
11.54
11.99
11.51
11.89
291,632
+0.32(+2.77%)
Jul 19, 2016
11.87
11.90
11.32
11.57
163,803
-0.30(-2.53%)
Jul 18, 2016
11.49
12.10
11.42
11.87
580,782
+0.30(+2.59%)
Jul 15, 2016
11.89
11.89
11.40
11.57
218,123
-0.21(-1.78%)
Jul 14, 2016
12.11
12.30
11.61
11.78
412,701
-0.18(-1.51%)
Jul 13, 2016
12.25
12.25
11.73
11.96
339,489
-0.24(-1.97%)
Jul 12, 2016
11.70
12.49
11.46
12.20
329,135
+0.48(+4.10%)
Jul 11, 2016
11.82
11.88
11.62
11.72
170,563
+0.06(+0.51%)
Jul 08, 2016
10.92
11.77
10.88
11.66
301,163
+0.78(+7.17%)
Jul 07, 2016
10.93
11.22
10.64
10.88
274,418
-0.13(-1.18%)
Jul 05, 2016
12.00
12.08
10.97
11.01
347,634
-1.19(-9.75%)
Jul 01, 2016
11.67
12.20
12.20
12.20
351,700
+0.53(+4.54%)
Jun 30, 2016
11.32
11.78
11.30
11.67
299,782
+0.27(+2.37%)
Jun 29, 2016
11.28
11.47
10.94
11.40
289,181
+0.40(+3.64%)
Jun 28, 2016
10.50
11.09
10.30
11.00
394,156
+0.72(+7.00%)
Jun 27, 2016
10.40
10.52
9.870
10.28
545,560
-0.33(-3.11%)
Jun 24, 2016
10.46
10.90
10.35
10.61
5,244,976
-0.35(-3.19%)
Jun 23, 2016
10.97
11.31
10.72
10.96
526,266
+0.09(+0.83%)
Jun 22, 2016
11.27
11.27
10.80
10.87
477,405
-0.46(-4.06%)
Jun 21, 2016
11.64
11.94
11.02
11.33
365,354
-0.34(-2.91%)
Jun 20, 2016
11.15
12.08
10.90
11.67
790,991
+0.78(+7.16%)
Jun 17, 2016
11.19
11.47
10.65
10.89
2,249,615
-0.42(-3.71%)
Jun 16, 2016
10.68
11.37
10.66
11.31
658,038
+0.55(+5.11%)
Jun 15, 2016
10.88
11.09
10.70
10.76
482,969
-0.13(-1.19%)
Jun 14, 2016
11.01
11.30
10.59
10.89
659,594
-0.08(-0.73%)
Jun 13, 2016
13.38
13.50
10.87
10.97
980,200
-2.44(-18.20%)
Jun 10, 2016
12.45
13.45
12.35
13.41
448,189
+0.06(+0.45%)
Jun 09, 2016
12.22
13.50
12.14
13.35
525,756
+1.08(+8.80%)
Jun 08, 2016
11.60
12.52
11.47
12.27
752,353
+0.52(+4.43%)
Jun 07, 2016
11.60
11.93
11.37
11.75
445,953
-0.13(-1.09%)
Jun 06, 2016
10.60
11.99
10.40
11.88
773,910
+1.05(+9.70%)
Jun 03, 2016
10.43
10.94
10.26
10.83
435,406
-0.16(-1.46%)
Jun 02, 2016
10.50
11.05
10.36
10.99
366,907
+0.05(+0.50%)
Jun 01, 2016
10.98
11.09
10.81
10.94
342,267
-0.20(-1.75%)
May 31, 2016
11.67
11.71
10.90
11.13
858,249
-0.17(-1.50%)
May 27, 2016
11.25
11.30
11.30
11.30
154,700
+0.00(+0.00%)
May 26, 2016
11.48
11.49
11.20
11.30
216,206
-0.20(-1.74%)
May 25, 2016
11.38
11.71
11.32
11.50
201,707
+0.11(+0.97%)
May 24, 2016
11.48
11.59
11.25
11.39
190,467
-0.13(-1.13%)
May 23, 2016
11.53
12.11
11.42
11.52
283,217
-0.08(-0.69%)
May 20, 2016
11.56
11.76
11.38
11.60
186,893
+0.00(+0.00%)
May 19, 2016
11.70
11.88
11.40
11.60
168,714
-0.13(-1.11%)
May 18, 2016
11.85
12.06
11.61
11.73
259,202
-0.21(-1.76%)
May 17, 2016
12.15
12.49
11.76
11.94
233,474
-0.26(-2.13%)
May 16, 2016
12.22
12.64
12.00
12.20
223,562
-0.07(-0.57%)
May 13, 2016
11.96
12.29
11.85
12.27
289,604
+0.18(+1.49%)
May 12, 2016
12.98
13.28
11.99
12.09
447,227
-0.80(-6.21%)
May 11, 2016
12.73
13.27
12.51
12.89
293,773
+0.01(+0.08%)
May 10, 2016
12.00
13.73
11.60
12.88
732,428
-0.04(-0.31%)
May 09, 2016
12.55
13.15
12.33
12.92
346,796
+0.33(+2.62%)
May 06, 2016
11.39
12.68
11.33
12.59
373,507
+1.25(+11.02%)
May 05, 2016
11.47
11.50
10.88
11.34
576,491
-0.05(-0.44%)
May 04, 2016
12.15
12.44
11.37
11.39
310,884
-0.61(-5.08%)
May 03, 2016
12.62
13.27
11.99
12.00
254,069
-0.81(-6.32%)
May 02, 2016
12.85
13.16
12.38
12.81
286,153
-0.09(-0.70%)
Apr 29, 2016
13.25
13.44
12.50
12.90
273,284
-0.27(-2.05%)
Apr 28, 2016
13.83
13.85
13.13
13.17
170,955
-0.58(-4.22%)
Apr 27, 2016
14.11
14.12
13.14
13.75
268,024
-0.44(-3.10%)
Apr 26, 2016
14.28
14.37
13.72
14.19
229,026
+0.05(+0.35%)
Apr 25, 2016
14.16
14.42
13.53
14.14
262,014
+0.40(+2.91%)
Apr 22, 2016
13.63
13.80
13.55
13.74
111,689
+0.14(+1.03%)
Apr 21, 2016
13.73
13.90
13.40
13.60
134,221
-0.11(-0.80%)
Apr 20, 2016
13.72
14.00
13.45
13.71
166,856
+0.06(+0.44%)
Apr 19, 2016
14.50
14.93
13.55
13.65
380,221
-1.04(-7.08%)
Apr 18, 2016
15.23
15.24
14.50
14.69
349,804
-0.78(-5.04%)
Apr 15, 2016
15.90
16.00
15.25
15.47
239,131
-0.46(-2.89%)
Apr 14, 2016
15.31
15.99
15.30
15.93
190,789
+0.62(+4.05%)
Apr 13, 2016
15.04
15.74
15.00
15.31
336,991
+0.14(+0.92%)
Apr 12, 2016
15.02
15.86
15.02
15.17
250,021
-0.06(-0.39%)
Apr 11, 2016
15.60
16.25
15.15
15.23
434,430
-0.43(-2.75%)
Apr 08, 2016
17.00
17.00
15.40
15.66
797,891
+0.87(+5.88%)
Apr 07, 2016
14.35
14.89
14.15
14.79
282,860
+0.63(+4.45%)
Apr 06, 2016
13.76
14.41
13.76
14.16
187,117
+0.52(+3.81%)
Apr 05, 2016
14.36
14.36
13.20
13.64
205,218
-0.17(-1.23%)
Apr 04, 2016
14.24
14.75
13.71
13.81
263,846
-0.32(-2.26%)
Apr 01, 2016
14.33
14.48
14.00
14.13
109,629
-0.35(-2.42%)
Mar 31, 2016
13.59
14.72
13.40
14.48
238,330
+1.12(+8.38%)
Mar 30, 2016
13.30
13.59
13.18
13.36
93,887
+0.42(+3.25%)
Mar 29, 2016
12.84
13.35
12.65
12.94
126,050
+0.09(+0.70%)
Mar 28, 2016
13.20
13.50
12.74
12.85
66,277
-0.28(-2.13%)
Mar 24, 2016
13.00
13.13
13.13
13.13
159,400
-0.04(-0.30%)
Mar 23, 2016
13.27
14.25
13.12
13.17
181,928
-0.05(-0.38%)
Mar 22, 2016
12.58
13.95
12.52
13.22
240,422
+0.60(+4.75%)
Mar 21, 2016
12.44
12.74
12.30
12.62
151,033
+0.17(+1.37%)
Mar 18, 2016
12.84
13.02
12.43
12.45
182,511
-0.30(-2.35%)
Mar 17, 2016
11.80
12.97
11.74
12.75
190,388
+0.76(+6.34%)
Mar 16, 2016
12.34
12.46
11.79
11.99
237,045
-0.32(-2.60%)
Mar 15, 2016
12.77
12.77
12.07
12.31
294,150
-0.51(-3.98%)
Mar 14, 2016
13.92
13.98
12.66
12.82
323,563
-0.93(-6.76%)
Mar 11, 2016
14.09
14.88
13.60
13.75
212,011
-0.16(-1.15%)
Mar 10, 2016
14.34
14.85
13.88
13.91
208,127
-0.43(-3.00%)
Mar 09, 2016
16.02
16.36
14.00
14.34
297,385
-1.72(-10.71%)
Mar 08, 2016
17.18
17.88
15.38
16.06
280,986
-1.34(-7.70%)
Mar 07, 2016
18.06
18.72
16.90
17.40
419,233
+0.85(+5.14%)
Mar 04, 2016
16.10
18.37
16.10
16.55
667,912
+0.52(+3.24%)
Mar 03, 2016
15.04
16.06
14.61
16.03
537,918
+1.45(+9.95%)
Mar 02, 2016
12.38
15.43
12.36
14.58
358,820
+2.23(+18.06%)
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.