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
Glycomimetics Inc
(NQ:
GLYC
)
0.2710
-0.0030 (-1.09%)
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 (%)
Mar 31, 2017
5.630
5.630
5.370
5.430
44,405
-0.09(-1.63%)
Mar 30, 2017
5.680
5.750
5.470
5.520
16,201
-0.15(-2.65%)
Mar 29, 2017
5.590
5.810
5.550
5.670
22,476
+0.07(+1.25%)
Mar 28, 2017
5.610
5.620
5.460
5.600
31,476
-0.06(-1.06%)
Mar 27, 2017
5.410
5.690
5.410
5.660
39,300
+0.10(+1.80%)
Mar 24, 2017
5.580
5.710
5.340
5.560
35,367
-0.12(-2.11%)
Mar 23, 2017
5.720
5.860
5.620
5.680
27,420
-0.09(-1.56%)
Mar 22, 2017
5.920
6.120
5.570
5.770
25,792
-0.12(-2.04%)
Mar 21, 2017
6.410
6.410
5.880
5.890
26,406
-0.52(-8.11%)
Mar 20, 2017
6.454
6.545
6.350
6.410
16,613
-0.10(-1.54%)
Mar 17, 2017
6.320
6.550
6.300
6.510
70,809
+0.11(+1.72%)
Mar 16, 2017
6.500
6.500
6.270
6.400
74,833
-0.10(-1.54%)
Mar 15, 2017
6.465
6.540
6.390
6.500
63,790
+0.09(+1.40%)
Mar 14, 2017
6.370
6.490
6.310
6.410
39,516
-0.08(-1.23%)
Mar 13, 2017
6.440
6.510
6.300
6.490
38,804
+0.01(+0.15%)
Mar 10, 2017
6.460
6.566
6.410
6.480
40,725
-0.11(-1.67%)
Mar 09, 2017
6.100
6.680
6.100
6.590
26,556
+0.13(+2.01%)
Mar 08, 2017
6.500
6.740
6.320
6.460
43,690
+0.00(+0.00%)
Mar 07, 2017
6.280
6.545
6.090
6.460
27,376
+0.06(+0.94%)
Mar 06, 2017
6.500
6.560
6.280
6.400
13,187
-0.06(-0.93%)
Mar 03, 2017
6.460
6.610
6.270
6.460
24,692
+0.06(+0.94%)
Mar 02, 2017
6.280
6.670
6.190
6.400
22,763
+0.07(+1.11%)
Mar 01, 2017
6.270
6.390
6.120
6.330
40,388
+0.22(+3.60%)
Feb 28, 2017
6.120
6.420
6.080
6.110
17,522
-0.27(-4.23%)
Feb 27, 2017
6.210
6.450
6.210
6.380
32,716
+0.02(+0.31%)
Feb 24, 2017
6.180
6.640
6.170
6.360
82,785
+0.07(+1.11%)
Feb 23, 2017
6.250
6.430
6.050
6.290
383,349
-0.06(-0.94%)
Feb 22, 2017
6.230
6.430
6.230
6.350
16,472
-0.01(-0.16%)
Feb 21, 2017
6.560
6.560
6.290
6.360
13,958
-0.13(-2.00%)
Feb 17, 2017
6.490
6.490
6.490
0
+0.10(+1.56%)
Feb 16, 2017
6.520
6.520
6.300
6.390
10,016
-0.15(-2.29%)
Feb 15, 2017
6.550
6.671
6.390
6.540
12,120
-0.05(-0.76%)
Feb 14, 2017
6.060
6.760
6.060
6.590
41,550
+0.10(+1.54%)
Feb 13, 2017
6.450
6.500
6.190
6.490
15,554
+0.08(+1.25%)
Feb 10, 2017
6.330
6.490
6.240
6.410
19,763
+0.27(+4.40%)
Feb 09, 2017
6.080
6.300
5.970
6.140
16,365
+0.04(+0.66%)
Feb 08, 2017
6.200
6.393
5.830
6.100
26,415
-0.16(-2.56%)
Feb 07, 2017
6.460
6.460
6.020
6.260
65,964
-0.04(-0.63%)
Feb 06, 2017
6.220
6.680
6.040
6.300
25,376
-0.22(-3.37%)
Feb 03, 2017
6.240
6.700
6.065
6.520
45,614
+0.34(+5.50%)
Feb 02, 2017
5.700
6.200
5.580
6.180
49,185
+0.45(+7.85%)
Feb 01, 2017
5.750
5.835
5.710
5.730
8,423
+0.04(+0.70%)
Jan 31, 2017
5.500
5.740
5.500
5.690
25,352
+0.16(+2.89%)
Jan 30, 2017
5.580
5.590
5.541
5.530
11,032
-0.08(-1.43%)
Jan 27, 2017
5.610
5.710
5.530
5.610
16,409
+0.04(+0.72%)
Jan 26, 2017
5.670
5.800
5.500
5.570
13,172
-0.08(-1.42%)
Jan 25, 2017
5.850
5.940
5.520
5.650
59,000
-0.04(-0.70%)
Jan 24, 2017
5.650
5.750
5.500
5.690
23,035
-0.02(-0.35%)
Jan 23, 2017
5.740
5.840
5.620
5.710
47,136
-0.02(-0.35%)
Jan 20, 2017
5.740
5.930
5.610
5.730
24,088
-0.05(-0.87%)
Jan 19, 2017
5.900
5.910
5.740
5.780
17,489
-0.14(-2.36%)
Jan 18, 2017
6.050
6.050
5.860
5.920
26,038
-0.08(-1.33%)
Jan 17, 2017
6.100
6.100
6.000
6.000
16,786
-0.13(-2.12%)
Jan 13, 2017
6.130
6.130
6.130
0
+0.13(+2.17%)
Jan 12, 2017
6.160
6.230
5.710
6.000
122,708
-0.22(-3.54%)
Jan 11, 2017
6.420
6.490
6.090
6.220
37,175
-0.27(-4.16%)
Jan 10, 2017
6.520
6.555
6.370
6.490
19,899
+0.04(+0.62%)
Jan 09, 2017
6.440
6.560
6.250
6.450
27,910
+0.03(+0.47%)
Jan 06, 2017
6.280
6.469
6.200
6.420
69,655
+0.17(+2.72%)
Jan 05, 2017
6.330
6.400
6.070
6.250
72,744
-0.08(-1.26%)
Jan 04, 2017
6.290
6.530
6.230
6.330
32,367
+0.06(+0.96%)
Jan 03, 2017
6.220
6.330
6.140
6.270
14,905
+0.17(+2.79%)
Dec 30, 2016
6.100
6.100
6.100
0
+0.03(+0.49%)
Dec 29, 2016
6.010
6.100
6.010
6.070
32,667
-0.02(-0.33%)
Dec 28, 2016
6.000
6.130
5.880
6.090
38,589
+0.13(+2.18%)
Dec 27, 2016
6.103
6.155
5.930
5.960
55,796
-0.14(-2.30%)
Dec 23, 2016
6.100
6.100
6.100
0
+0.02(+0.33%)
Dec 22, 2016
6.220
6.220
6.000
6.080
32,616
+0.06(+1.00%)
Dec 21, 2016
5.941
6.060
5.941
6.020
35,095
-0.07(-1.15%)
Dec 20, 2016
5.810
6.100
5.810
6.090
48,898
+0.33(+5.73%)
Dec 19, 2016
5.900
6.040
5.500
5.760
63,978
-0.23(-3.84%)
Dec 16, 2016
6.120
6.220
5.930
5.990
52,188
-0.08(-1.32%)
Dec 15, 2016
6.120
6.250
6.020
6.070
35,250
-0.01(-0.16%)
Dec 14, 2016
6.050
6.180
6.000
6.080
33,699
+0.04(+0.66%)
Dec 13, 2016
5.980
6.140
5.970
6.040
15,588
-0.01(-0.17%)
Dec 12, 2016
5.990
6.080
5.880
6.050
40,682
+0.11(+1.85%)
Dec 09, 2016
6.240
6.250
5.830
5.940
92,977
-0.25(-4.04%)
Dec 08, 2016
6.250
6.250
6.160
6.190
72,770
-0.04(-0.64%)
Dec 07, 2016
6.200
6.270
6.200
6.230
25,492
+0.07(+1.14%)
Dec 06, 2016
6.050
6.200
5.840
6.160
19,853
+0.13(+2.16%)
Dec 05, 2016
6.080
6.270
5.769
6.030
89,907
+0.00(+0.00%)
Dec 02, 2016
6.160
6.400
5.980
6.030
53,377
-0.13(-2.11%)
Dec 01, 2016
6.350
6.600
6.080
6.160
65,516
-0.19(-2.99%)
Nov 30, 2016
6.680
6.705
6.320
6.350
32,711
-0.26(-3.93%)
Nov 29, 2016
6.490
6.710
6.455
6.610
25,753
+0.18(+2.80%)
Nov 28, 2016
6.580
6.750
6.430
6.430
32,840
-0.17(-2.58%)
Nov 25, 2016
6.500
6.600
6.430
6.600
7,772
+0.15(+2.33%)
Nov 23, 2016
6.450
6.450
6.450
0
-0.30(-4.44%)
Nov 22, 2016
6.690
6.790
6.690
6.750
84,782
+0.08(+1.20%)
Nov 21, 2016
6.730
6.730
6.500
6.670
15,989
-0.06(-0.89%)
Nov 18, 2016
6.550
6.750
6.530
6.730
28,621
+0.20(+3.06%)
Nov 17, 2016
6.430
6.730
6.359
6.530
18,024
+0.10(+1.56%)
Nov 16, 2016
6.510
6.630
6.240
6.430
20,998
-0.09(-1.38%)
Nov 15, 2016
6.400
6.540
6.130
6.520
19,726
+0.07(+1.09%)
Nov 14, 2016
6.860
6.970
6.180
6.450
104,812
-0.21(-3.15%)
Nov 11, 2016
6.540
7.250
6.445
6.660
166,262
+0.26(+4.06%)
Nov 10, 2016
6.410
6.690
6.176
6.400
51,959
+0.07(+1.11%)
Nov 09, 2016
5.960
6.390
5.660
6.330
44,973
+0.45(+7.65%)
Nov 08, 2016
6.050
6.100
5.850
5.880
27,116
-0.14(-2.33%)
Nov 07, 2016
5.890
6.120
5.790
6.020
40,945
+0.23(+3.97%)
Nov 04, 2016
5.840
6.000
5.740
5.790
39,554
-0.01(-0.17%)
Nov 03, 2016
5.990
6.050
5.790
5.800
55,387
-0.14(-2.36%)
Nov 02, 2016
5.990
6.220
5.920
5.940
71,468
-0.12(-1.98%)
Nov 01, 2016
5.990
6.190
5.840
6.060
159,347
+0.03(+0.50%)
Oct 31, 2016
6.015
6.100
5.880
6.030
55,098
-0.02(-0.33%)
Oct 28, 2016
6.010
6.401
5.950
6.050
15,112
-0.03(-0.49%)
Oct 27, 2016
6.320
6.320
6.050
6.080
17,722
-0.16(-2.56%)
Oct 26, 2016
6.450
6.450
6.200
6.240
33,890
-0.24(-3.70%)
Oct 25, 2016
6.390
6.580
6.210
6.480
84,796
+0.14(+2.21%)
Oct 24, 2016
6.520
6.520
6.190
6.340
71,882
-0.09(-1.40%)
Oct 21, 2016
6.540
6.880
6.320
6.430
59,643
-0.21(-3.16%)
Oct 20, 2016
6.360
6.760
6.180
6.640
96,074
+0.28(+4.40%)
Oct 19, 2016
6.426
6.460
6.330
6.360
8,353
+0.13(+2.09%)
Oct 18, 2016
6.190
6.260
6.110
6.230
24,342
+0.16(+2.64%)
Oct 17, 2016
6.000
6.100
5.960
6.070
12,906
+0.09(+1.51%)
Oct 14, 2016
6.170
6.170
5.960
5.980
27,476
-0.17(-2.76%)
Oct 13, 2016
6.100
6.305
6.100
6.150
19,150
+0.00(+0.00%)
Oct 12, 2016
6.140
6.200
6.070
6.150
27,055
+0.06(+0.99%)
Oct 11, 2016
6.290
6.390
6.028
6.090
35,649
-0.21(-3.33%)
Oct 10, 2016
6.426
6.426
6.270
6.300
57,629
-0.02(-0.32%)
Oct 07, 2016
6.510
6.529
6.220
6.320
34,942
-0.20(-3.07%)
Oct 06, 2016
6.590
6.730
6.510
6.520
28,511
-0.07(-1.06%)
Oct 05, 2016
6.750
6.830
6.570
6.590
39,006
-0.04(-0.60%)
Oct 04, 2016
6.790
6.833
6.590
6.630
463,580
-0.16(-2.36%)
Oct 03, 2016
7.000
7.415
6.730
6.790
46,502
-0.36(-5.03%)
Sep 30, 2016
6.730
7.210
6.600
7.150
114,961
+0.43(+6.40%)
Sep 29, 2016
6.870
7.050
6.630
6.720
92,871
-0.43(-6.01%)
Sep 28, 2016
7.220
7.250
7.060
7.150
80,788
-0.01(-0.14%)
Sep 27, 2016
7.300
7.330
7.020
7.160
93,474
+0.06(+0.85%)
Sep 26, 2016
7.100
7.200
7.000
7.100
54,236
-0.10(-1.39%)
Sep 23, 2016
7.280
7.293
7.090
7.200
19,670
-0.09(-1.23%)
Sep 22, 2016
7.460
7.460
7.120
7.290
22,764
-0.11(-1.49%)
Sep 21, 2016
7.530
7.850
7.160
7.400
25,471
-0.06(-0.80%)
Sep 20, 2016
7.310
7.580
7.250
7.460
25,308
+0.22(+3.04%)
Sep 19, 2016
7.160
7.345
6.950
7.240
17,834
+0.23(+3.28%)
Sep 16, 2016
7.070
7.380
6.800
7.010
82,035
+0.00(+0.00%)
Sep 15, 2016
7.050
7.070
7.050
7.010
23,661
+0.06(+0.86%)
Sep 14, 2016
6.820
7.060
6.820
6.950
23,385
+0.14(+2.06%)
Sep 13, 2016
7.085
7.085
6.790
6.810
23,155
-0.22(-3.13%)
Sep 12, 2016
6.830
7.100
6.830
7.030
28,162
+0.22(+3.23%)
Sep 09, 2016
7.150
7.150
6.800
6.810
28,544
-0.47(-6.46%)
Sep 08, 2016
7.180
7.310
6.940
7.280
27,552
+0.11(+1.53%)
Sep 07, 2016
7.350
7.520
7.050
7.170
43,264
-0.16(-2.18%)
Sep 06, 2016
7.220
7.410
7.190
7.330
9,465
+0.08(+1.10%)
Sep 02, 2016
7.500
7.250
7.250
7.250
21,400
-0.18(-2.42%)
Sep 01, 2016
7.550
7.600
7.160
7.430
16,092
+0.02(+0.27%)
Aug 31, 2016
7.700
7.710
7.250
7.410
37,512
-0.32(-4.14%)
Aug 30, 2016
7.880
7.980
7.650
7.730
14,810
-0.02(-0.26%)
Aug 29, 2016
7.930
8.030
7.710
7.750
35,494
-0.15(-1.90%)
Aug 26, 2016
8.000
8.145
7.680
7.900
16,664
-0.06(-0.75%)
Aug 25, 2016
8.100
8.195
7.800
7.960
23,769
-0.13(-1.61%)
Aug 24, 2016
8.110
8.400
8.010
8.090
45,783
+0.03(+0.37%)
Aug 23, 2016
8.060
8.185
7.930
8.060
29,450
+0.13(+1.64%)
Aug 22, 2016
8.000
8.085
7.635
7.930
39,980
+0.04(+0.51%)
Aug 19, 2016
8.060
8.160
7.380
7.890
99,034
-0.13(-1.62%)
Aug 18, 2016
7.960
8.450
7.840
8.020
55,287
+0.04(+0.50%)
Aug 17, 2016
8.000
8.140
7.880
7.980
14,681
+0.01(+0.13%)
Aug 16, 2016
8.070
8.376
7.830
7.970
113,049
-0.04(-0.50%)
Aug 15, 2016
8.320
8.420
7.990
8.010
33,074
-0.01(-0.12%)
Aug 12, 2016
7.900
8.030
7.690
8.020
48,790
+0.08(+1.01%)
Aug 11, 2016
7.960
8.050
7.620
7.940
26,840
+0.14(+1.79%)
Aug 10, 2016
7.870
8.260
7.640
7.800
34,873
-0.05(-0.64%)
Aug 09, 2016
7.660
7.860
7.660
7.850
22,389
+0.00(+0.00%)
Aug 08, 2016
8.410
8.410
7.550
7.850
52,187
-0.56(-6.66%)
Aug 05, 2016
8.560
8.630
8.330
8.410
43,431
-0.08(-0.94%)
Aug 04, 2016
8.550
8.620
8.420
8.490
28,679
-0.04(-0.47%)
Aug 03, 2016
8.500
8.550
8.340
8.530
39,356
+0.03(+0.35%)
Aug 02, 2016
8.890
8.890
8.360
8.500
38,647
-0.34(-3.85%)
Aug 01, 2016
8.420
8.890
8.290
8.840
104,933
+0.49(+5.87%)
Jul 29, 2016
8.500
8.720
8.270
8.350
280,550
-0.12(-1.42%)
Jul 28, 2016
8.250
8.500
8.210
8.470
55,800
-0.03(-0.35%)
Jul 27, 2016
8.600
8.600
7.720
8.500
60,140
-0.06(-0.70%)
Jul 26, 2016
8.600
8.670
8.390
8.560
45,149
-0.04(-0.47%)
Jul 25, 2016
7.720
8.650
7.200
8.600
79,146
+0.48(+5.91%)
Jul 22, 2016
8.160
8.210
8.000
8.120
15,753
+0.04(+0.50%)
Jul 21, 2016
7.930
8.190
7.910
8.080
24,449
-0.02(-0.25%)
Jul 20, 2016
7.960
8.150
7.820
8.100
35,776
+0.20(+2.53%)
Jul 19, 2016
7.910
7.960
6.980
7.900
27,786
+0.01(+0.13%)
Jul 18, 2016
7.960
7.960
6.980
7.890
36,295
+0.02(+0.25%)
Jul 15, 2016
7.380
7.960
6.930
7.870
94,624
+0.62(+8.55%)
Jul 14, 2016
7.200
7.503
6.880
7.250
25,067
+0.09(+1.26%)
Jul 13, 2016
7.680
7.740
7.000
7.160
83,295
-0.38(-5.04%)
Jul 12, 2016
7.510
7.890
7.500
7.540
85,689
+0.13(+1.75%)
Jul 11, 2016
7.200
7.440
7.060
7.410
31,112
+0.26(+3.64%)
Jul 08, 2016
6.940
7.190
6.760
7.150
50,330
+0.32(+4.69%)
Jul 07, 2016
6.930
6.930
6.710
6.830
29,332
-0.01(-0.15%)
Jul 05, 2016
7.570
7.570
6.670
6.840
62,790
-0.67(-8.92%)
Jul 01, 2016
7.170
7.510
7.510
7.510
38,200
+0.24(+3.30%)
Jun 30, 2016
7.160
7.400
7.110
7.270
55,127
+0.11(+1.54%)
Jun 29, 2016
6.920
7.170
6.920
7.160
73,532
+0.28(+4.07%)
Jun 28, 2016
6.580
7.100
6.400
6.880
58,462
+0.32(+4.88%)
Jun 27, 2016
6.690
6.830
6.490
6.560
137,884
-0.34(-4.93%)
Jun 24, 2016
6.870
6.990
6.100
6.900
1,049,126
-0.16(-2.27%)
Jun 23, 2016
6.400
7.120
6.199
7.060
116,631
+0.82(+13.14%)
Jun 22, 2016
6.390
6.570
6.100
6.240
165,137
-0.08(-1.27%)
Jun 21, 2016
6.570
6.600
6.090
6.320
69,598
-0.16(-2.47%)
Jun 20, 2016
6.120
6.690
6.120
6.480
104,239
+0.34(+5.54%)
Jun 17, 2016
6.210
6.270
5.820
6.140
960,264
-1.23(-16.69%)
Jun 16, 2016
7.320
7.540
7.200
7.370
28,082
+0.04(+0.55%)
Jun 15, 2016
7.150
7.610
7.090
7.330
30,937
+0.14(+1.95%)
Jun 14, 2016
7.930
8.120
7.070
7.190
37,382
-0.68(-8.64%)
Jun 13, 2016
8.520
8.600
7.720
7.870
54,708
-0.63(-7.41%)
Jun 10, 2016
8.330
8.550
8.130
8.500
72,821
+0.13(+1.55%)
Jun 09, 2016
8.200
8.370
8.020
8.370
30,744
-0.02(-0.24%)
Jun 08, 2016
8.500
8.510
8.170
8.390
15,576
-0.08(-0.94%)
Jun 07, 2016
7.960
8.560
7.960
8.470
32,911
+0.44(+5.48%)
Jun 06, 2016
9.250
9.250
7.670
8.030
74,785
-0.94(-10.48%)
Jun 03, 2016
8.700
9.150
8.580
8.970
103,548
+0.29(+3.34%)
Jun 02, 2016
8.380
8.800
8.310
8.680
43,925
+0.36(+4.33%)
Jun 01, 2016
8.160
8.410
7.896
8.320
47,688
+0.08(+0.97%)
May 31, 2016
8.520
8.600
8.050
8.240
66,249
-0.23(-2.72%)
May 27, 2016
8.250
8.470
8.470
8.470
223,600
+0.23(+2.79%)
May 26, 2016
8.170
8.250
7.750
8.240
30,589
-0.01(-0.12%)
May 25, 2016
8.355
8.660
8.040
8.250
75,207
-0.09(-1.08%)
May 24, 2016
7.660
8.490
7.660
8.340
93,533
+0.50(+6.38%)
May 23, 2016
7.450
7.880
6.958
7.840
18,801
+0.46(+6.23%)
May 20, 2016
7.150
7.740
7.120
7.380
53,154
+0.34(+4.83%)
May 19, 2016
6.500
7.200
6.467
7.040
27,817
+0.54(+8.31%)
May 18, 2016
6.360
6.500
6.320
6.500
9,321
+0.15(+2.36%)
May 17, 2016
6.390
6.400
6.290
6.350
17,516
+0.01(+0.16%)
May 16, 2016
6.310
6.400
6.200
6.340
34,299
+0.04(+0.63%)
May 13, 2016
6.120
6.400
6.115
6.300
48,152
+0.11(+1.78%)
May 12, 2016
6.100
6.260
6.050
6.190
55,577
-0.03(-0.48%)
May 11, 2016
6.210
6.420
6.110
6.220
7,150
-0.08(-1.27%)
May 10, 2016
6.350
6.350
6.130
6.300
35,798
+0.15(+2.44%)
May 09, 2016
6.440
6.480
6.100
6.150
59,086
-0.25(-3.91%)
May 06, 2016
6.180
6.400
6.050
6.400
27,144
+0.24(+3.90%)
May 05, 2016
6.140
6.210
6.050
6.160
7,918
+0.11(+1.82%)
May 04, 2016
6.230
6.230
5.875
6.050
48,738
-0.20(-3.20%)
May 03, 2016
6.420
6.590
6.205
6.250
29,247
-0.24(-3.70%)
May 02, 2016
6.300
6.530
6.250
6.490
32,189
+0.19(+3.02%)
Apr 29, 2016
6.250
6.380
6.240
6.300
32,937
+0.06(+0.96%)
Apr 28, 2016
6.260
6.460
6.180
6.240
32,505
-0.12(-1.89%)
Apr 27, 2016
6.100
6.450
6.090
6.360
10,253
+0.11(+1.76%)
Apr 26, 2016
6.130
6.250
6.010
6.250
39,758
+0.15(+2.46%)
Apr 25, 2016
6.030
6.190
6.010
6.100
38,353
-0.03(-0.49%)
Apr 22, 2016
6.190
6.200
6.130
6.130
12,638
-0.05(-0.81%)
Apr 21, 2016
6.280
6.360
6.090
6.180
16,589
-0.07(-1.12%)
Apr 20, 2016
6.290
6.390
6.130
6.250
21,299
+0.02(+0.32%)
Apr 19, 2016
6.300
6.500
6.190
6.230
23,439
-0.05(-0.80%)
Apr 18, 2016
6.270
6.395
6.020
6.280
17,109
+0.01(+0.16%)
Apr 15, 2016
6.320
6.490
6.220
6.270
7,238
+0.04(+0.64%)
Apr 14, 2016
6.300
6.450
6.025
6.230
33,659
+0.09(+1.47%)
Apr 13, 2016
6.210
6.430
6.010
6.140
18,275
+0.03(+0.49%)
Apr 12, 2016
6.265
6.450
5.960
6.110
12,576
-0.17(-2.71%)
Apr 11, 2016
6.010
6.490
6.010
6.280
14,825
+0.20(+3.29%)
Apr 08, 2016
6.400
6.550
5.920
6.080
37,335
-0.43(-6.61%)
Apr 07, 2016
6.260
6.600
6.180
6.510
17,979
+0.21(+3.33%)
Apr 06, 2016
6.200
6.438
6.200
6.300
56,407
+0.18(+2.94%)
Apr 05, 2016
6.060
6.300
6.060
6.120
6,381
-0.15(-2.39%)
Apr 04, 2016
6.360
6.410
6.240
6.270
8,063
-0.04(-0.63%)
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.