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
Idera Pharmaceuticals
(NQ:
IDRA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 17, 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 28, 2017
1.700
1.945
1.681
1.870
4,256,573
+0.22(+13.33%)
Feb 27, 2017
1.670
1.700
1.630
1.650
1,848,478
-0.02(-1.20%)
Feb 24, 2017
1.720
1.760
1.630
1.670
1,494,119
-0.06(-3.47%)
Feb 23, 2017
1.700
1.730
1.670
1.730
814,169
+0.05(+2.98%)
Feb 22, 2017
1.650
1.730
1.640
1.680
808,221
+0.02(+1.20%)
Feb 21, 2017
1.760
1.770
1.630
1.660
1,048,529
-0.08(-4.60%)
Feb 17, 2017
1.740
1.740
1.740
0
+0.06(+3.57%)
Feb 16, 2017
1.680
1.710
1.630
1.680
964,281
+0.01(+0.60%)
Feb 15, 2017
1.580
1.680
1.580
1.670
998,498
+0.09(+5.70%)
Feb 14, 2017
1.580
1.610
1.560
1.580
470,289
-0.01(-0.63%)
Feb 13, 2017
1.610
1.650
1.570
1.590
508,305
-0.01(-0.63%)
Feb 10, 2017
1.610
1.630
1.580
1.600
523,167
-0.01(-0.62%)
Feb 09, 2017
1.560
1.630
1.540
1.610
1,339,573
+0.05(+3.21%)
Feb 08, 2017
1.550
1.575
1.505
1.560
699,363
+0.00(+0.00%)
Feb 07, 2017
1.570
1.600
1.510
1.560
679,326
+0.01(+0.65%)
Feb 06, 2017
1.520
1.595
1.510
1.550
878,611
+0.04(+2.65%)
Feb 03, 2017
1.480
1.550
1.450
1.510
1,113,978
+0.04(+2.72%)
Feb 02, 2017
1.490
1.490
1.430
1.470
690,225
-0.01(-0.68%)
Feb 01, 2017
1.450
1.510
1.410
1.480
1,192,711
+0.08(+5.71%)
Jan 31, 2017
1.350
1.450
1.300
1.400
1,180,193
+0.05(+3.70%)
Jan 30, 2017
1.380
1.400
1.320
1.350
964,180
-0.03(-2.17%)
Jan 27, 2017
1.410
1.440
1.350
1.380
958,631
-0.03(-2.13%)
Jan 26, 2017
1.470
1.490
1.410
1.410
685,755
-0.06(-4.08%)
Jan 25, 2017
1.480
1.490
1.450
1.470
888,921
+0.01(+0.68%)
Jan 24, 2017
1.430
1.480
1.400
1.460
994,974
+0.05(+3.55%)
Jan 23, 2017
1.420
1.490
1.400
1.410
685,296
+0.00(+0.00%)
Jan 20, 2017
1.430
1.440
1.400
1.410
464,353
-0.02(-1.40%)
Jan 19, 2017
1.490
1.490
1.420
1.430
745,749
-0.05(-3.38%)
Jan 18, 2017
1.530
1.540
1.460
1.480
674,890
-0.03(-1.99%)
Jan 17, 2017
1.580
1.590
1.500
1.510
832,687
-0.07(-4.43%)
Jan 13, 2017
1.580
1.580
1.580
0
+0.01(+0.64%)
Jan 12, 2017
1.590
1.590
1.520
1.570
473,520
-0.03(-1.88%)
Jan 11, 2017
1.620
1.641
1.550
1.600
780,875
-0.02(-1.23%)
Jan 10, 2017
1.610
1.660
1.590
1.620
829,665
+0.00(+0.00%)
Jan 09, 2017
1.580
1.640
1.540
1.620
1,079,579
+0.05(+3.18%)
Jan 06, 2017
1.550
1.590
1.500
1.570
789,333
+0.04(+2.61%)
Jan 05, 2017
1.610
1.620
1.530
1.530
600,657
-0.06(-3.77%)
Jan 04, 2017
1.520
1.590
1.470
1.590
980,491
+0.09(+6.00%)
Jan 03, 2017
1.520
1.528
1.410
1.500
1,062,010
+0.00(+0.00%)
Dec 30, 2016
1.500
1.500
1.500
0
-0.02(-1.32%)
Dec 29, 2016
1.560
1.575
1.500
1.520
878,278
-0.03(-1.94%)
Dec 28, 2016
1.600
1.605
1.500
1.550
960,109
-0.04(-2.52%)
Dec 27, 2016
1.600
1.645
1.580
1.590
544,182
-0.02(-1.24%)
Dec 23, 2016
1.610
1.610
1.610
0
+0.05(+3.21%)
Dec 22, 2016
1.580
1.600
1.540
1.560
683,222
-0.03(-1.89%)
Dec 21, 2016
1.630
1.640
1.560
1.590
691,425
-0.03(-1.85%)
Dec 20, 2016
1.610
1.680
1.600
1.620
573,025
+0.02(+1.25%)
Dec 19, 2016
1.610
1.690
1.595
1.600
786,378
-0.01(-0.62%)
Dec 16, 2016
1.610
1.640
1.590
1.610
1,125,884
+0.02(+1.26%)
Dec 15, 2016
1.640
1.640
1.580
1.590
696,234
-0.04(-2.45%)
Dec 14, 2016
1.620
1.635
1.560
1.630
697,780
+0.03(+1.87%)
Dec 13, 2016
1.620
1.650
1.540
1.600
813,350
+0.00(+0.00%)
Dec 12, 2016
1.700
1.700
1.580
1.600
1,001,068
-0.09(-5.33%)
Dec 09, 2016
1.680
1.745
1.670
1.690
609,907
+0.01(+0.60%)
Dec 08, 2016
1.640
1.690
1.550
1.680
1,386,526
+0.05(+3.07%)
Dec 07, 2016
1.710
1.710
1.610
1.630
1,008,291
-0.08(-4.68%)
Dec 06, 2016
1.650
1.745
1.610
1.710
942,717
+0.03(+1.79%)
Dec 05, 2016
1.610
1.698
1.600
1.680
651,455
+0.10(+6.33%)
Dec 02, 2016
1.600
1.630
1.540
1.580
1,865,906
-0.03(-1.86%)
Dec 01, 2016
1.680
1.740
1.600
1.610
1,190,024
-0.08(-4.73%)
Nov 30, 2016
1.790
1.800
1.680
1.690
1,019,934
-0.10(-5.59%)
Nov 29, 2016
1.770
1.810
1.760
1.790
525,572
-0.01(-0.56%)
Nov 28, 2016
2.000
2.020
1.780
1.800
3,041,921
-0.03(-1.64%)
Nov 25, 2016
1.800
1.840
1.731
1.830
500,065
+0.02(+1.10%)
Nov 23, 2016
1.810
1.810
1.810
0
+0.05(+2.84%)
Nov 22, 2016
1.770
1.840
1.730
1.760
818,088
+0.00(+0.00%)
Nov 21, 2016
1.790
1.800
1.720
1.760
603,689
-0.01(-0.56%)
Nov 18, 2016
1.790
1.790
1.700
1.770
784,119
+0.00(+0.00%)
Nov 17, 2016
1.770
1.780
1.650
1.770
1,289,961
-0.02(-1.12%)
Nov 16, 2016
1.880
1.910
1.780
1.790
870,243
-0.07(-3.76%)
Nov 15, 2016
1.820
1.890
1.730
1.860
1,122,119
+0.07(+3.91%)
Nov 14, 2016
1.930
1.930
1.735
1.790
1,606,940
-0.09(-4.79%)
Nov 11, 2016
1.840
1.980
1.800
1.880
2,389,744
+0.04(+2.45%)
Nov 10, 2016
1.780
1.850
1.720
1.835
1,582,964
+0.11(+6.69%)
Nov 09, 2016
1.640
1.740
1.540
1.720
1,682,722
+0.21(+13.91%)
Nov 08, 2016
1.560
1.570
1.490
1.510
856,483
-0.03(-1.95%)
Nov 07, 2016
1.570
1.660
1.530
1.540
1,157,323
+0.01(+0.65%)
Nov 04, 2016
1.490
1.540
1.460
1.530
702,134
+0.07(+4.79%)
Nov 03, 2016
1.560
1.569
1.430
1.460
1,100,488
-0.11(-7.01%)
Nov 02, 2016
1.580
1.620
1.540
1.570
558,500
-0.01(-0.63%)
Nov 01, 2016
1.520
1.600
1.510
1.580
860,667
+0.03(+1.94%)
Oct 31, 2016
1.690
1.690
1.550
1.550
2,624,089
-0.10(-6.06%)
Oct 28, 2016
1.710
1.740
1.640
1.650
1,562,758
-0.06(-3.51%)
Oct 27, 2016
1.840
1.845
1.700
1.710
1,125,585
-0.11(-6.04%)
Oct 26, 2016
1.900
1.925
1.790
1.820
1,262,183
-0.11(-5.70%)
Oct 25, 2016
1.960
1.990
1.880
1.930
1,489,389
-0.02(-1.03%)
Oct 24, 2016
1.850
1.950
1.820
1.950
1,468,157
+0.08(+4.28%)
Oct 21, 2016
1.900
1.929
1.810
1.870
1,572,238
-0.03(-1.58%)
Oct 20, 2016
1.680
2.020
1.650
1.900
3,620,815
+0.20(+11.76%)
Oct 19, 2016
1.780
1.780
1.650
1.700
1,225,791
-0.05(-2.86%)
Oct 18, 2016
1.790
1.790
1.740
1.750
1,103,476
+0.01(+0.57%)
Oct 17, 2016
1.810
1.810
1.730
1.740
1,130,401
-0.04(-2.25%)
Oct 14, 2016
1.870
1.900
1.780
1.780
2,139,045
-0.07(-3.78%)
Oct 13, 2016
1.920
1.920
1.850
1.850
1,288,143
-0.07(-3.65%)
Oct 12, 2016
1.940
1.975
1.830
1.920
2,483,017
+0.11(+6.08%)
Oct 11, 2016
1.890
1.950
1.810
1.810
1,839,441
-0.14(-7.18%)
Oct 10, 2016
1.990
2.005
1.910
1.950
1,752,445
-0.05(-2.50%)
Oct 07, 2016
2.100
2.100
1.810
2.000
14,775,977
-0.18(-8.26%)
Oct 06, 2016
2.250
2.390
2.170
2.180
2,585,758
-0.43(-16.48%)
Oct 05, 2016
2.590
2.660
2.540
2.610
645,195
+0.06(+2.35%)
Oct 04, 2016
2.560
2.590
2.500
2.550
584,230
-0.01(-0.39%)
Oct 03, 2016
2.570
2.650
2.500
2.560
1,037,165
+0.00(+0.00%)
Sep 30, 2016
2.300
2.690
2.220
2.560
2,444,794
+0.25(+10.82%)
Sep 29, 2016
2.500
2.500
2.300
2.310
1,190,139
-0.19(-7.60%)
Sep 28, 2016
2.450
2.500
2.300
2.500
1,500,300
+0.02(+0.81%)
Sep 27, 2016
2.630
2.750
2.410
2.480
2,395,972
-0.18(-6.77%)
Sep 26, 2016
2.820
3.330
2.600
2.660
6,330,500
-0.10(-3.62%)
Sep 23, 2016
2.800
2.890
2.720
2.760
1,090,631
-0.03(-1.08%)
Sep 22, 2016
2.700
2.790
2.610
2.790
1,001,339
+0.09(+3.33%)
Sep 21, 2016
2.890
2.890
2.490
2.700
3,128,215
-0.14(-4.93%)
Sep 20, 2016
2.480
2.870
2.350
2.840
4,683,081
+0.49(+20.85%)
Sep 19, 2016
2.200
2.370
2.160
2.350
1,584,021
+0.19(+8.80%)
Sep 16, 2016
2.020
2.180
1.990
2.160
1,801,308
+0.16(+8.00%)
Sep 15, 2016
1.980
2.010
1.980
2.000
363,189
+0.03(+1.52%)
Sep 14, 2016
1.950
2.020
1.940
1.970
330,223
+0.03(+1.55%)
Sep 13, 2016
1.930
1.980
1.887
1.940
535,429
-0.02(-1.02%)
Sep 12, 2016
1.900
1.970
1.900
1.960
245,085
+0.04(+2.08%)
Sep 09, 2016
2.010
2.050
1.920
1.920
448,723
-0.10(-4.95%)
Sep 08, 2016
2.000
2.050
1.995
2.020
346,856
+0.02(+1.00%)
Sep 07, 2016
1.980
2.050
1.980
2.000
523,024
+0.03(+1.52%)
Sep 06, 2016
1.900
2.000
1.900
1.970
283,213
+0.05(+2.60%)
Sep 02, 2016
1.920
1.920
1.920
1.920
150,700
+0.00(+0.00%)
Sep 01, 2016
1.900
1.930
1.860
1.920
301,359
+0.01(+0.52%)
Aug 31, 2016
1.960
1.960
1.870
1.910
341,159
-0.03(-1.55%)
Aug 30, 2016
1.960
1.980
1.940
1.940
158,814
-0.01(-0.51%)
Aug 29, 2016
1.920
1.976
1.910
1.950
223,277
+0.04(+2.09%)
Aug 26, 2016
1.890
1.960
1.870
1.910
324,534
+0.02(+1.06%)
Aug 25, 2016
1.920
2.000
1.860
1.890
450,551
-0.05(-2.58%)
Aug 24, 2016
1.950
2.090
1.930
1.940
1,299,493
-0.01(-0.51%)
Aug 23, 2016
1.940
1.950
1.920
1.950
229,456
+0.02(+1.04%)
Aug 22, 2016
1.990
2.000
1.920
1.930
360,709
-0.05(-2.53%)
Aug 19, 2016
1.940
2.000
1.910
1.980
447,484
+0.03(+1.54%)
Aug 18, 2016
1.920
1.980
1.900
1.950
250,308
+0.02(+1.04%)
Aug 17, 2016
1.950
1.970
1.900
1.930
248,146
-0.02(-1.03%)
Aug 16, 2016
1.990
2.010
1.950
1.950
318,790
-0.05(-2.50%)
Aug 15, 2016
1.990
2.040
1.975
2.000
504,947
+0.01(+0.50%)
Aug 12, 2016
1.940
2.000
1.900
1.990
413,608
+0.05(+2.58%)
Aug 11, 2016
1.940
1.950
1.850
1.940
257,399
+0.01(+0.52%)
Aug 10, 2016
2.000
2.010
1.910
1.930
445,762
-0.07(-3.50%)
Aug 09, 2016
1.970
2.026
1.930
2.000
710,739
+0.04(+2.04%)
Aug 08, 2016
1.890
2.010
1.868
1.960
756,546
+0.07(+3.70%)
Aug 05, 2016
1.850
1.890
1.770
1.890
466,851
+0.04(+2.16%)
Aug 04, 2016
1.750
1.910
1.750
1.850
757,246
+0.08(+4.52%)
Aug 03, 2016
1.740
1.810
1.730
1.770
679,775
+0.02(+1.14%)
Aug 02, 2016
1.670
1.770
1.670
1.750
398,180
+0.08(+4.79%)
Aug 01, 2016
1.740
1.777
1.660
1.670
744,358
-0.05(-2.91%)
Jul 29, 2016
1.660
1.720
1.660
1.720
308,495
+0.03(+1.78%)
Jul 28, 2016
1.720
1.750
1.680
1.690
288,622
-0.02(-1.17%)
Jul 27, 2016
1.680
1.720
1.650
1.710
389,510
+0.03(+1.79%)
Jul 26, 2016
1.640
1.680
1.630
1.680
150,845
+0.04(+2.44%)
Jul 25, 2016
1.650
1.700
1.620
1.640
222,774
-0.03(-1.80%)
Jul 22, 2016
1.610
1.710
1.580
1.670
468,121
+0.07(+4.37%)
Jul 21, 2016
1.610
1.660
1.600
1.600
129,088
-0.01(-0.62%)
Jul 20, 2016
1.600
1.640
1.560
1.610
356,288
+0.03(+1.90%)
Jul 19, 2016
1.640
1.650
1.580
1.580
268,375
-0.05(-3.07%)
Jul 18, 2016
1.590
1.640
1.570
1.630
204,228
+0.04(+2.52%)
Jul 15, 2016
1.610
1.610
1.580
1.590
179,115
-0.01(-0.63%)
Jul 14, 2016
1.630
1.634
1.580
1.600
432,679
-0.02(-1.23%)
Jul 13, 2016
1.700
1.720
1.610
1.620
382,444
-0.08(-4.71%)
Jul 12, 2016
1.690
1.730
1.673
1.700
438,259
+0.02(+1.19%)
Jul 11, 2016
1.680
1.700
1.630
1.680
347,922
+0.00(+0.00%)
Jul 08, 2016
1.650
1.700
1.645
1.680
460,889
+0.04(+2.44%)
Jul 07, 2016
1.620
1.675
1.610
1.640
253,095
+0.03(+1.86%)
Jul 05, 2016
1.610
1.630
1.560
1.610
279,640
-0.02(-1.23%)
Jul 01, 2016
1.530
1.630
1.630
1.630
765,000
+0.10(+6.54%)
Jun 30, 2016
1.440
1.540
1.440
1.530
597,494
+0.06(+4.08%)
Jun 29, 2016
1.470
1.510
1.360
1.470
421,636
+0.01(+0.68%)
Jun 28, 2016
1.370
1.470
1.370
1.460
366,059
+0.10(+7.35%)
Jun 27, 2016
1.460
1.480
1.330
1.360
828,587
-0.12(-8.11%)
Jun 24, 2016
1.440
1.510
1.410
1.480
1,265,840
-0.05(-3.27%)
Jun 23, 2016
1.510
1.550
1.480
1.530
479,217
+0.05(+3.38%)
Jun 22, 2016
1.520
1.550
1.470
1.480
433,187
-0.05(-3.27%)
Jun 21, 2016
1.590
1.625
1.510
1.530
399,399
-0.07(-4.38%)
Jun 20, 2016
1.560
1.640
1.510
1.600
433,711
+0.06(+3.90%)
Jun 17, 2016
1.570
1.610
1.510
1.540
832,112
-0.02(-1.28%)
Jun 16, 2016
1.430
1.720
1.400
1.560
2,130,449
+0.12(+8.33%)
Jun 15, 2016
1.430
1.520
1.425
1.440
545,654
+0.01(+0.70%)
Jun 14, 2016
1.430
1.490
1.400
1.430
452,273
-0.01(-0.69%)
Jun 13, 2016
1.500
1.540
1.440
1.440
343,858
-0.06(-4.00%)
Jun 10, 2016
1.550
1.610
1.500
1.500
457,750
-0.07(-4.46%)
Jun 09, 2016
1.600
1.600
1.550
1.570
485,367
-0.04(-2.48%)
Jun 08, 2016
1.600
1.610
1.560
1.610
301,975
+0.03(+1.90%)
Jun 07, 2016
1.610
1.630
1.560
1.580
307,107
-0.04(-2.47%)
Jun 06, 2016
1.610
1.650
1.530
1.620
399,306
+0.05(+3.18%)
Jun 03, 2016
1.620
1.670
1.550
1.570
456,176
-0.08(-4.85%)
Jun 02, 2016
1.580
1.680
1.575
1.650
481,265
+0.06(+3.77%)
Jun 01, 2016
1.570
1.600
1.550
1.590
476,599
+0.01(+0.63%)
May 31, 2016
1.520
1.610
1.480
1.580
484,829
+0.09(+6.04%)
May 27, 2016
1.510
1.490
1.490
1.490
388,000
+0.00(+0.00%)
May 26, 2016
1.570
1.570
1.480
1.490
451,995
-0.07(-4.49%)
May 25, 2016
1.600
1.630
1.550
1.560
689,905
-0.04(-2.50%)
May 24, 2016
1.560
1.630
1.540
1.600
482,436
+0.07(+4.58%)
May 23, 2016
1.480
1.570
1.480
1.530
487,527
+0.05(+3.38%)
May 20, 2016
1.440
1.510
1.434
1.480
522,684
+0.06(+4.23%)
May 19, 2016
1.450
1.480
1.400
1.420
311,092
-0.04(-2.74%)
May 18, 2016
1.410
1.480
1.410
1.460
344,234
+0.04(+2.82%)
May 17, 2016
1.470
1.530
1.410
1.420
571,273
-0.05(-3.40%)
May 16, 2016
1.400
1.470
1.390
1.470
669,187
+0.09(+6.52%)
May 13, 2016
1.340
1.430
1.330
1.380
727,518
+0.06(+4.55%)
May 12, 2016
1.480
1.480
1.310
1.320
753,981
-0.13(-8.97%)
May 11, 2016
1.410
1.550
1.380
1.450
809,133
+0.03(+2.11%)
May 10, 2016
1.360
1.420
1.190
1.420
2,590,228
+0.03(+2.16%)
May 09, 2016
1.360
1.450
1.350
1.390
2,390,011
+0.02(+1.46%)
May 06, 2016
1.340
1.400
1.305
1.370
899,674
+0.03(+2.24%)
May 05, 2016
1.500
1.560
1.290
1.340
1,764,197
-0.15(-10.07%)
May 04, 2016
1.620
1.650
1.460
1.490
2,350,614
-0.17(-10.24%)
May 03, 2016
1.650
1.710
1.630
1.660
288,272
-0.02(-1.19%)
May 02, 2016
1.690
1.690
1.610
1.680
521,603
+0.02(+1.20%)
Apr 29, 2016
1.710
1.750
1.650
1.660
622,074
-0.05(-2.92%)
Apr 28, 2016
1.750
1.810
1.700
1.710
680,213
-0.06(-3.39%)
Apr 27, 2016
1.770
1.800
1.730
1.770
375,208
-0.02(-1.12%)
Apr 26, 2016
1.800
1.820
1.710
1.790
900,972
+0.01(+0.56%)
Apr 25, 2016
1.800
1.820
1.750
1.780
494,422
-0.01(-0.56%)
Apr 22, 2016
1.820
1.839
1.760
1.790
1,571,416
-0.03(-1.65%)
Apr 21, 2016
1.860
1.870
1.820
1.820
697,892
-0.02(-1.09%)
Apr 20, 2016
1.850
1.880
1.820
1.840
690,047
+0.00(+0.00%)
Apr 19, 2016
1.940
1.940
1.800
1.840
2,093,095
-0.06(-3.16%)
Apr 18, 2016
1.910
1.920
1.865
1.900
957,700
+0.00(+0.00%)
Apr 15, 2016
1.870
1.950
1.870
1.900
1,237,490
+0.01(+0.53%)
Apr 14, 2016
1.980
1.990
1.879
1.890
1,318,652
-0.10(-5.03%)
Apr 13, 2016
1.890
2.000
1.890
1.990
1,142,616
+0.08(+4.19%)
Apr 12, 2016
1.880
1.920
1.800
1.910
1,840,900
+0.04(+2.14%)
Apr 11, 2016
1.920
1.970
1.850
1.870
964,589
-0.04(-2.09%)
Apr 08, 2016
1.990
2.007
1.875
1.910
842,988
-0.03(-1.55%)
Apr 07, 2016
1.990
2.030
1.920
1.940
1,435,796
-0.06(-3.00%)
Apr 06, 2016
1.980
2.030
1.970
2.000
1,750,731
+0.02(+1.01%)
Apr 05, 2016
2.050
2.090
1.960
1.980
942,437
-0.08(-3.88%)
Apr 04, 2016
1.970
2.140
1.970
2.060
1,046,062
+0.09(+4.57%)
Apr 01, 2016
1.960
2.030
1.910
1.970
493,165
-0.01(-0.51%)
Mar 31, 2016
1.950
2.015
1.900
1.980
557,603
+0.05(+2.59%)
Mar 30, 2016
1.990
2.070
1.890
1.930
1,464,472
-0.03(-1.53%)
Mar 29, 2016
1.930
2.000
1.830
1.960
1,497,321
+0.00(+0.00%)
Mar 28, 2016
2.000
2.020
1.900
1.960
585,654
-0.03(-1.51%)
Mar 24, 2016
1.900
1.990
1.990
1.990
567,900
+0.04(+2.05%)
Mar 23, 2016
2.160
2.180
1.920
1.950
1,123,146
-0.19(-8.88%)
Mar 22, 2016
2.190
2.290
2.100
2.140
1,366,419
-0.04(-1.83%)
Mar 21, 2016
2.100
2.250
2.075
2.180
1,299,381
+0.08(+3.81%)
Mar 18, 2016
1.930
2.140
1.890
2.100
2,038,483
+0.25(+13.51%)
Mar 17, 2016
1.860
1.900
1.750
1.850
739,856
+0.04(+2.21%)
Mar 16, 2016
1.870
1.920
1.780
1.810
641,403
-0.05(-2.69%)
Mar 15, 2016
1.990
2.050
1.860
1.860
915,852
-0.16(-7.92%)
Mar 14, 2016
1.800
2.080
1.790
2.020
1,589,830
+0.19(+10.38%)
Mar 11, 2016
1.840
1.840
1.750
1.830
813,497
+0.05(+2.81%)
Mar 10, 2016
1.870
2.000
1.760
1.780
986,995
-0.09(-4.81%)
Mar 09, 2016
1.990
2.040
1.820
1.870
954,142
-0.14(-6.97%)
Mar 08, 2016
2.200
2.210
2.000
2.010
1,044,296
-0.18(-8.22%)
Mar 07, 2016
2.080
2.250
2.030
2.190
937,827
+0.13(+6.31%)
Mar 04, 2016
2.030
2.150
1.960
2.060
595,857
+0.03(+1.48%)
Mar 03, 2016
2.120
2.170
2.000
2.030
854,151
-0.07(-3.33%)
Mar 02, 2016
1.870
2.125
1.860
2.100
1,195,408
+0.23(+12.30%)
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.