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
Ocular Therapeut
(NQ:
OCUL
)
5.700
-0.100 (-1.72%)
Official Closing Price
Updated: 4:15 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 29, 2019
4.020
4.050
3.900
3.970
755,300
-0.01(-0.25%)
Mar 28, 2019
4.030
4.041
3.880
3.980
395,313
-0.04(-1.00%)
Mar 27, 2019
4.000
4.070
3.950
4.020
463,519
+0.00(+0.00%)
Mar 26, 2019
4.040
4.091
3.980
4.020
304,131
+0.04(+1.01%)
Mar 25, 2019
3.950
4.020
3.849
3.980
386,168
+0.04(+1.02%)
Mar 22, 2019
4.160
4.215
3.920
3.940
531,700
-0.22(-5.29%)
Mar 21, 2019
4.140
4.345
4.130
4.160
535,884
+0.00(+0.00%)
Mar 20, 2019
4.080
4.220
4.060
4.160
540,879
+0.06(+1.46%)
Mar 19, 2019
4.180
4.260
4.070
4.100
566,544
+0.04(+0.99%)
Mar 18, 2019
4.070
4.130
3.960
4.060
525,857
+0.01(+0.25%)
Mar 15, 2019
4.210
4.230
4.040
4.050
916,900
-0.04(-0.98%)
Mar 14, 2019
4.200
4.250
4.010
4.090
651,767
-0.12(-2.85%)
Mar 13, 2019
4.370
4.400
4.160
4.210
640,543
-0.15(-3.44%)
Mar 12, 2019
4.390
4.390
4.230
4.360
430,478
-0.03(-0.68%)
Mar 11, 2019
4.310
4.450
4.270
4.390
368,576
+0.10(+2.33%)
Mar 08, 2019
4.240
4.550
3.900
4.290
710,600
-0.09(-2.05%)
Mar 07, 2019
4.300
4.495
4.213
4.380
400,774
+0.08(+1.86%)
Mar 06, 2019
4.570
4.700
4.150
4.300
534,575
-0.26(-5.70%)
Mar 05, 2019
4.720
4.840
4.490
4.560
592,386
-0.15(-3.18%)
Mar 04, 2019
4.690
4.800
4.630
4.710
424,601
+0.04(+0.86%)
Mar 01, 2019
4.490
4.695
4.390
4.670
338,800
+0.22(+4.94%)
Feb 28, 2019
4.680
4.770
4.280
4.450
865,434
-0.19(-4.09%)
Feb 27, 2019
4.690
4.790
4.570
4.640
626,415
-0.05(-1.07%)
Feb 26, 2019
4.800
4.980
4.590
4.690
950,707
-0.08(-1.68%)
Feb 25, 2019
4.250
5.000
4.240
4.770
1,733,953
+0.61(+14.66%)
Feb 22, 2019
3.870
4.350
3.860
4.160
2,205,900
+0.55(+15.24%)
Feb 21, 2019
3.720
3.760
3.570
3.610
261,860
-0.11(-2.96%)
Feb 20, 2019
3.700
3.868
3.670
3.720
428,792
+0.02(+0.54%)
Feb 19, 2019
3.660
3.770
3.660
3.700
186,819
+0.04(+1.09%)
Feb 15, 2019
3.680
3.720
3.650
3.660
166,300
-0.01(-0.27%)
Feb 14, 2019
3.700
3.730
3.625
3.670
194,052
+0.00(+0.00%)
Feb 13, 2019
3.570
3.770
3.480
3.670
402,853
+0.10(+2.80%)
Feb 12, 2019
3.560
3.632
3.550
3.570
192,072
+0.03(+0.85%)
Feb 11, 2019
3.530
3.620
3.490
3.540
270,861
+0.03(+0.85%)
Feb 08, 2019
3.580
3.640
3.460
3.510
592,000
-0.08(-2.23%)
Feb 07, 2019
3.730
3.750
3.530
3.590
297,563
-0.14(-3.75%)
Feb 06, 2019
3.820
3.820
3.710
3.730
200,714
-0.09(-2.36%)
Feb 05, 2019
3.830
4.000
3.790
3.820
347,584
-0.01(-0.26%)
Feb 04, 2019
3.820
3.830
3.720
3.830
226,196
+0.03(+0.79%)
Feb 01, 2019
3.790
3.870
3.770
3.800
489,000
+0.02(+0.53%)
Jan 31, 2019
3.810
3.930
3.750
3.780
355,346
-0.03(-0.79%)
Jan 30, 2019
3.810
3.860
3.680
3.810
426,626
-0.01(-0.26%)
Jan 29, 2019
3.790
3.940
3.740
3.820
408,101
+0.02(+0.53%)
Jan 28, 2019
3.820
3.840
3.632
3.800
365,090
-0.04(-1.04%)
Jan 25, 2019
3.680
3.880
3.680
3.840
320,600
+0.18(+4.92%)
Jan 24, 2019
3.570
3.700
3.480
3.660
327,665
+0.07(+1.95%)
Jan 23, 2019
3.760
3.810
3.560
3.590
344,187
-0.16(-4.27%)
Jan 22, 2019
3.900
3.925
3.735
3.750
394,336
-0.19(-4.82%)
Jan 18, 2019
3.970
4.020
3.850
3.940
289,600
-0.01(-0.25%)
Jan 17, 2019
3.970
4.060
3.880
3.950
231,467
-0.01(-0.25%)
Jan 16, 2019
4.020
4.100
3.890
3.960
234,858
-0.03(-0.75%)
Jan 15, 2019
3.930
4.020
3.880
3.990
230,436
+0.05(+1.27%)
Jan 14, 2019
3.940
4.112
3.920
3.940
294,172
-0.01(-0.25%)
Jan 11, 2019
4.100
4.170
3.890
3.950
632,200
-0.05(-1.25%)
Jan 10, 2019
4.130
4.180
3.920
4.000
816,786
-0.15(-3.61%)
Jan 09, 2019
4.170
4.250
4.100
4.150
202,954
+0.01(+0.24%)
Jan 08, 2019
4.250
4.350
4.030
4.140
466,262
-0.03(-0.72%)
Jan 07, 2019
4.420
4.480
4.140
4.170
733,548
-0.14(-3.25%)
Jan 04, 2019
4.120
4.490
4.100
4.310
515,800
+0.25(+6.16%)
Jan 03, 2019
4.090
4.200
3.850
4.060
484,166
-0.04(-0.98%)
Jan 02, 2019
3.920
4.160
3.870
4.100
534,454
+0.12(+3.02%)
Dec 31, 2018
4.000
4.130
3.550
3.980
1,089,400
-0.15(-3.63%)
Dec 28, 2018
3.920
4.250
3.850
4.130
786,800
+0.26(+6.72%)
Dec 27, 2018
4.000
4.140
3.800
3.870
513,623
-0.20(-4.91%)
Dec 26, 2018
4.160
4.320
3.730
4.070
1,107,700
-0.08(-1.93%)
Dec 24, 2018
4.070
4.260
4.010
4.150
244,100
-0.01(-0.24%)
Dec 21, 2018
4.500
4.540
4.030
4.160
1,331,000
-0.33(-7.35%)
Dec 20, 2018
4.650
4.830
4.350
4.490
913,801
-0.20(-4.26%)
Dec 19, 2018
4.930
5.000
4.580
4.690
501,656
-0.19(-3.89%)
Dec 18, 2018
5.120
5.230
4.800
4.880
525,974
-0.16(-3.17%)
Dec 17, 2018
5.260
5.410
5.020
5.040
584,954
-0.29(-5.44%)
Dec 14, 2018
5.640
5.640
5.290
5.330
518,600
-0.31(-5.50%)
Dec 13, 2018
5.830
5.840
5.500
5.640
443,915
-0.09(-1.57%)
Dec 12, 2018
5.900
6.000
5.710
5.730
357,688
-0.10(-1.72%)
Dec 11, 2018
5.860
6.050
5.730
5.830
506,068
+0.23(+4.11%)
Dec 10, 2018
5.810
5.930
5.500
5.600
738,749
-0.22(-3.78%)
Dec 07, 2018
6.080
6.130
5.680
5.820
693,600
-0.25(-4.12%)
Dec 06, 2018
5.570
6.100
5.500
6.070
1,039,803
+0.46(+8.20%)
Dec 04, 2018
5.810
6.010
5.480
5.610
1,026,500
-0.12(-2.09%)
Dec 03, 2018
5.950
6.420
5.700
5.730
3,502,671
-0.93(-13.96%)
Nov 30, 2018
6.100
6.880
6.100
6.660
1,073,200
+0.60(+9.90%)
Nov 29, 2018
5.650
6.160
5.512
6.060
900,155
+0.40(+7.07%)
Nov 28, 2018
5.390
5.750
5.240
5.660
476,989
+0.29(+5.40%)
Nov 27, 2018
5.650
5.650
5.360
5.370
205,171
-0.28(-4.96%)
Nov 26, 2018
5.680
5.730
5.460
5.650
344,106
-0.03(-0.53%)
Nov 23, 2018
5.250
5.680
5.230
5.680
194,300
+0.41(+7.78%)
Nov 21, 2018
5.270
5.270
5.270
0
+0.16(+3.13%)
Nov 20, 2018
5.120
5.240
5.028
5.110
277,326
-0.13(-2.48%)
Nov 19, 2018
5.350
5.380
5.084
5.240
276,817
-0.08(-1.50%)
Nov 16, 2018
5.320
5.470
5.200
5.320
280,100
-0.02(-0.37%)
Nov 15, 2018
5.110
5.540
5.110
5.340
406,469
+0.30(+5.95%)
Nov 14, 2018
5.330
5.480
5.028
5.040
284,061
-0.25(-4.73%)
Nov 13, 2018
5.350
5.480
5.220
5.290
193,265
+0.00(+0.00%)
Nov 12, 2018
5.530
5.530
5.250
5.290
195,709
-0.27(-4.86%)
Nov 09, 2018
5.600
5.640
5.240
5.560
337,500
-0.10(-1.77%)
Nov 08, 2018
5.080
5.750
4.850
5.660
1,020,317
+0.25(+4.62%)
Nov 07, 2018
5.290
5.430
5.080
5.410
358,022
+0.17(+3.24%)
Nov 06, 2018
5.190
5.280
4.940
5.240
376,670
+0.07(+1.35%)
Nov 05, 2018
5.250
5.560
5.090
5.170
736,837
-0.07(-1.34%)
Nov 02, 2018
5.200
5.275
5.050
5.240
206,600
+0.09(+1.75%)
Nov 01, 2018
4.960
5.290
4.960
5.150
398,723
+0.19(+3.83%)
Oct 31, 2018
4.880
5.020
4.630
4.960
453,846
+0.10(+2.06%)
Oct 30, 2018
5.100
5.100
4.760
4.860
475,194
-0.26(-5.08%)
Oct 29, 2018
5.380
5.380
5.010
5.120
353,585
-0.16(-3.03%)
Oct 26, 2018
5.310
5.440
5.050
5.280
327,900
-0.11(-2.04%)
Oct 25, 2018
5.490
5.590
5.300
5.390
539,953
+0.10(+1.89%)
Oct 24, 2018
5.860
5.970
5.280
5.290
613,868
-0.55(-9.42%)
Oct 23, 2018
5.860
6.060
5.675
5.840
414,358
-0.17(-2.83%)
Oct 22, 2018
6.180
6.190
5.850
6.010
409,215
-0.16(-2.59%)
Oct 19, 2018
6.130
6.400
6.020
6.170
320,600
-0.01(-0.16%)
Oct 18, 2018
6.360
6.490
6.113
6.180
185,545
-0.19(-2.98%)
Oct 17, 2018
6.450
6.460
6.180
6.370
238,966
-0.09(-1.39%)
Oct 16, 2018
6.220
6.490
6.100
6.460
361,224
+0.30(+4.87%)
Oct 15, 2018
6.140
6.280
5.970
6.160
225,175
+0.08(+1.32%)
Oct 12, 2018
6.210
6.260
5.940
6.080
304,100
+0.00(+0.00%)
Oct 11, 2018
5.850
6.250
5.850
6.080
384,988
+0.20(+3.40%)
Oct 10, 2018
6.210
6.400
5.860
5.880
401,834
-0.35(-5.62%)
Oct 09, 2018
6.110
6.390
6.040
6.230
249,959
+0.09(+1.47%)
Oct 08, 2018
6.180
6.210
6.010
6.140
290,630
-0.06(-0.97%)
Oct 05, 2018
6.550
6.580
6.120
6.200
476,800
-0.33(-5.05%)
Oct 04, 2018
6.850
6.910
6.510
6.530
385,946
-0.35(-5.09%)
Oct 03, 2018
6.830
6.930
6.720
6.880
297,495
+0.09(+1.33%)
Oct 02, 2018
7.100
7.130
6.620
6.790
599,695
-0.32(-4.50%)
Oct 01, 2018
6.920
7.310
6.920
7.110
742,943
+0.23(+3.34%)
Sep 28, 2018
6.750
7.070
6.750
6.880
349,900
-0.09(-1.29%)
Sep 27, 2018
6.920
7.040
6.800
6.970
444,102
+0.04(+0.58%)
Sep 26, 2018
6.680
7.170
6.660
6.930
1,224,590
+0.31(+4.68%)
Sep 25, 2018
6.460
6.700
6.460
6.620
552,997
+0.18(+2.80%)
Sep 24, 2018
6.450
6.500
6.350
6.440
209,484
-0.01(-0.16%)
Sep 21, 2018
6.450
6.465
6.350
6.450
571,900
+0.02(+0.31%)
Sep 20, 2018
6.500
6.550
6.390
6.430
424,142
+0.00(+0.00%)
Sep 19, 2018
6.270
6.530
6.260
6.430
304,904
+0.15(+2.39%)
Sep 18, 2018
6.150
6.350
6.130
6.280
390,941
+0.14(+2.28%)
Sep 17, 2018
6.190
6.330
6.130
6.140
237,775
-0.06(-0.97%)
Sep 14, 2018
6.370
6.415
6.120
6.200
315,500
-0.17(-2.67%)
Sep 13, 2018
6.540
6.610
6.360
6.370
385,011
-0.23(-3.48%)
Sep 12, 2018
6.610
6.750
6.510
6.600
369,793
-0.02(-0.30%)
Sep 11, 2018
6.810
6.870
6.580
6.620
386,068
-0.22(-3.22%)
Sep 10, 2018
7.000
7.020
6.780
6.840
389,319
-0.15(-2.15%)
Sep 07, 2018
6.990
7.040
6.830
6.990
507,900
+0.30(+4.48%)
Sep 06, 2018
6.800
6.850
6.560
6.690
396,192
-0.13(-1.91%)
Sep 05, 2018
6.760
6.890
6.570
6.820
445,159
+0.07(+1.04%)
Sep 04, 2018
6.770
6.820
6.620
6.750
487,034
+0.00(+0.00%)
Aug 31, 2018
6.750
6.750
6.750
0
+0.24(+3.69%)
Aug 30, 2018
6.490
6.559
6.450
6.510
280,933
+0.02(+0.31%)
Aug 29, 2018
6.380
6.590
6.380
6.490
390,452
+0.12(+1.88%)
Aug 28, 2018
6.460
6.530
6.240
6.370
306,418
-0.10(-1.55%)
Aug 27, 2018
6.350
6.490
6.200
6.470
410,299
+0.16(+2.54%)
Aug 24, 2018
6.470
6.515
6.260
6.310
250,900
-0.14(-2.17%)
Aug 23, 2018
6.440
6.510
6.310
6.450
280,033
+0.00(+0.00%)
Aug 22, 2018
6.300
6.550
6.300
6.450
695,976
+0.33(+5.39%)
Aug 21, 2018
6.020
6.200
5.980
6.120
362,409
+0.07(+1.16%)
Aug 20, 2018
6.000
6.130
5.890
6.050
499,373
+0.05(+0.83%)
Aug 17, 2018
6.140
6.180
5.970
6.000
351,900
-0.17(-2.76%)
Aug 16, 2018
6.160
6.255
6.030
6.170
254,721
+0.12(+1.98%)
Aug 15, 2018
6.190
6.240
5.990
6.050
372,659
-0.23(-3.66%)
Aug 14, 2018
6.290
6.590
6.210
6.280
520,542
+0.22(+3.63%)
Aug 13, 2018
6.200
6.270
6.000
6.060
205,846
-0.16(-2.57%)
Aug 10, 2018
6.230
6.340
6.150
6.220
293,800
-0.06(-0.96%)
Aug 09, 2018
5.880
6.362
5.800
6.280
550,648
+0.38(+6.44%)
Aug 08, 2018
5.750
6.180
5.675
5.900
570,511
+0.36(+6.50%)
Aug 07, 2018
5.460
5.540
5.410
5.540
171,905
+0.11(+2.03%)
Aug 06, 2018
5.410
5.580
5.360
5.430
114,659
+0.01(+0.18%)
Aug 03, 2018
5.540
5.620
5.340
5.420
197,400
-0.12(-2.17%)
Aug 02, 2018
5.570
5.630
5.500
5.540
192,737
-0.04(-0.72%)
Aug 01, 2018
5.510
5.668
5.480
5.580
202,652
+0.03(+0.54%)
Jul 31, 2018
5.430
5.580
5.360
5.550
221,276
+0.10(+1.83%)
Jul 30, 2018
5.510
5.530
5.230
5.450
363,984
-0.05(-0.91%)
Jul 27, 2018
5.740
5.750
5.470
5.500
305,700
-0.23(-4.01%)
Jul 26, 2018
5.750
5.840
5.611
5.730
216,353
-0.03(-0.52%)
Jul 25, 2018
5.860
5.870
5.700
5.760
305,014
-0.10(-1.71%)
Jul 24, 2018
6.030
6.040
5.829
5.860
354,361
-0.18(-2.98%)
Jul 23, 2018
6.080
6.130
5.880
6.040
487,505
-0.03(-0.49%)
Jul 20, 2018
6.400
6.410
6.020
6.070
587,173
-0.36(-5.60%)
Jul 19, 2018
6.290
6.585
6.200
6.430
625,164
+0.16(+2.55%)
Jul 18, 2018
6.190
6.280
6.060
6.270
235,924
+0.05(+0.80%)
Jul 17, 2018
6.210
6.268
6.080
6.220
198,285
+0.02(+0.32%)
Jul 16, 2018
6.540
6.730
6.120
6.200
462,332
-0.36(-5.49%)
Jul 13, 2018
6.650
6.711
6.530
6.560
423,574
-0.03(-0.46%)
Jul 12, 2018
6.520
6.680
6.220
6.590
602,407
+0.07(+1.07%)
Jul 11, 2018
6.260
6.630
6.210
6.520
535,197
+0.14(+2.19%)
Jul 10, 2018
6.390
6.540
6.260
6.380
263,993
-0.02(-0.31%)
Jul 09, 2018
6.400
6.520
6.140
6.400
379,749
+0.00(+0.00%)
Jul 06, 2018
6.500
6.570
6.350
6.400
341,628
-0.09(-1.39%)
Jul 05, 2018
6.530
6.570
6.290
6.490
304,902
+0.02(+0.31%)
Jul 03, 2018
6.470
6.470
6.470
0
-0.11(-1.67%)
Jul 02, 2018
6.760
6.760
6.010
6.580
945,125
-0.17(-2.52%)
Jun 29, 2018
7.610
7.611
6.610
6.750
814,930
-0.50(-6.90%)
Jun 28, 2018
7.210
7.370
6.910
7.250
407,766
+0.02(+0.28%)
Jun 27, 2018
7.440
7.460
7.135
7.230
362,664
-0.19(-2.56%)
Jun 26, 2018
7.550
7.579
7.297
7.420
358,188
-0.14(-1.85%)
Jun 25, 2018
7.770
7.770
7.380
7.560
420,705
-0.22(-2.77%)
Jun 22, 2018
7.740
7.790
7.450
7.775
869,566
+0.04(+0.58%)
Jun 21, 2018
7.950
8.019
6.880
7.730
1,093,553
-0.18(-2.28%)
Jun 20, 2018
8.040
8.120
7.810
7.910
397,986
-0.11(-1.37%)
Jun 19, 2018
7.920
8.100
7.740
8.020
355,063
+0.03(+0.38%)
Jun 18, 2018
8.170
8.240
7.920
7.990
512,727
-0.18(-2.20%)
Jun 15, 2018
8.220
8.140
8.170
355,922
+0.03(+0.37%)
Jun 14, 2018
8.140
8.277
7.980
8.140
507,090
+0.04(+0.49%)
Jun 13, 2018
7.760
8.170
7.750
8.100
669,648
+0.39(+5.06%)
Jun 12, 2018
7.250
7.800
7.250
7.710
737,864
+0.46(+6.34%)
Jun 11, 2018
7.220
7.310
7.200
7.250
252,126
+0.03(+0.42%)
Jun 08, 2018
7.240
7.394
7.145
7.220
322,840
-0.01(-0.14%)
Jun 07, 2018
7.160
7.390
7.100
7.230
509,950
+0.08(+1.12%)
Jun 06, 2018
7.000
7.360
7.000
7.150
897,545
+0.29(+4.23%)
Jun 05, 2018
6.740
6.900
6.690
6.860
289,165
+0.09(+1.33%)
Jun 04, 2018
6.810
6.810
6.580
6.770
206,801
-0.04(-0.59%)
Jun 01, 2018
6.810
6.825
6.750
6.810
248,416
+0.04(+0.59%)
May 31, 2018
6.670
6.820
6.658
6.770
293,981
+0.05(+0.74%)
May 30, 2018
6.740
6.839
6.700
6.720
272,377
-0.01(-0.15%)
May 29, 2018
6.690
6.750
6.570
6.730
248,747
+0.03(+0.45%)
May 25, 2018
6.700
6.700
6.700
0
-0.08(-1.18%)
May 24, 2018
6.670
6.840
6.611
6.780
226,679
+0.15(+2.26%)
May 23, 2018
6.820
6.900
6.550
6.630
308,510
-0.19(-2.79%)
May 22, 2018
6.890
6.929
6.760
6.820
276,967
-0.07(-1.02%)
May 21, 2018
6.940
6.952
6.810
6.890
200,877
-0.04(-0.58%)
May 18, 2018
6.940
7.000
6.800
6.930
244,151
+0.01(+0.14%)
May 17, 2018
6.940
7.030
6.820
6.920
298,926
+0.00(+0.00%)
May 16, 2018
6.840
7.060
6.820
6.920
245,225
+0.08(+1.17%)
May 15, 2018
6.820
6.920
6.520
6.840
287,519
+0.02(+0.29%)
May 14, 2018
7.230
7.320
6.720
6.820
343,362
-0.32(-4.48%)
May 11, 2018
6.920
7.190
6.900
7.140
404,148
+0.21(+3.03%)
May 10, 2018
6.780
7.140
6.700
6.930
428,622
+0.20(+2.97%)
May 09, 2018
6.250
6.820
6.250
6.730
421,363
+0.00(+0.00%)
May 08, 2018
6.740
6.830
6.600
6.730
197,668
+0.02(+0.30%)
May 07, 2018
6.440
6.760
6.360
6.710
204,555
+0.26(+4.03%)
May 04, 2018
6.280
6.540
6.230
6.450
213,001
+0.17(+2.71%)
May 03, 2018
6.600
6.639
6.260
6.280
208,767
-0.30(-4.56%)
May 02, 2018
6.430
6.700
6.420
6.580
236,839
+0.12(+1.86%)
May 01, 2018
6.260
6.530
6.129
6.460
235,282
+0.17(+2.70%)
Apr 30, 2018
6.500
6.550
6.180
6.290
180,933
-0.20(-3.08%)
Apr 27, 2018
6.470
6.720
6.390
6.490
227,404
+0.04(+0.62%)
Apr 26, 2018
6.300
6.490
6.250
6.450
212,599
+0.16(+2.54%)
Apr 25, 2018
6.280
6.350
6.050
6.290
131,180
-0.02(-0.32%)
Apr 24, 2018
6.400
6.490
6.270
6.310
169,376
-0.07(-1.10%)
Apr 23, 2018
6.440
6.510
6.290
6.380
137,199
-0.07(-1.09%)
Apr 20, 2018
6.440
6.520
6.400
6.450
83,832
-0.03(-0.46%)
Apr 19, 2018
6.350
6.490
6.320
6.480
136,679
+0.11(+1.73%)
Apr 18, 2018
6.410
6.465
6.260
6.370
176,036
-0.02(-0.31%)
Apr 17, 2018
6.430
6.510
6.310
6.390
203,803
+0.00(+0.00%)
Apr 16, 2018
6.520
6.630
6.370
6.390
158,186
-0.09(-1.39%)
Apr 13, 2018
6.500
6.650
6.420
6.480
139,033
-0.02(-0.31%)
Apr 12, 2018
6.510
6.560
6.410
6.500
187,231
+0.06(+0.93%)
Apr 11, 2018
6.270
6.730
6.270
6.440
264,029
+0.11(+1.74%)
Apr 10, 2018
6.130
6.380
6.009
6.330
218,421
+0.34(+5.68%)
Apr 09, 2018
6.160
6.210
5.971
5.990
249,462
-0.12(-1.96%)
Apr 06, 2018
6.410
6.430
5.930
6.110
442,735
-0.36(-5.56%)
Apr 05, 2018
6.740
6.740
6.380
6.470
192,946
-0.17(-2.56%)
Apr 04, 2018
6.530
6.750
6.370
6.640
379,045
+0.15(+2.31%)
Apr 03, 2018
6.450
6.630
6.410
6.490
245,087
+0.05(+0.78%)
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.