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
)
0.4250
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 (%)
Mar 29, 2019
2.640
2.657
2.510
2.550
230,700
-0.04(-1.54%)
Mar 28, 2019
2.540
2.640
2.500
2.590
226,213
+0.06(+2.37%)
Mar 27, 2019
2.610
2.650
2.500
2.530
264,141
-0.15(-5.60%)
Mar 26, 2019
2.640
2.710
2.550
2.680
318,273
+0.07(+2.68%)
Mar 25, 2019
2.700
2.720
2.550
2.610
269,812
-0.11(-4.04%)
Mar 22, 2019
2.980
2.980
2.660
2.720
583,500
-0.28(-9.33%)
Mar 21, 2019
3.110
3.170
2.940
3.000
289,215
-0.15(-4.76%)
Mar 20, 2019
3.040
3.240
2.900
3.150
590,005
+0.11(+3.62%)
Mar 19, 2019
3.150
3.190
2.820
3.040
465,009
-0.08(-2.56%)
Mar 18, 2019
3.000
3.330
2.930
3.120
706,820
+0.14(+4.70%)
Mar 15, 2019
2.950
3.000
2.800
2.980
424,100
+0.06(+2.05%)
Mar 14, 2019
2.800
2.920
2.780
2.920
233,344
+0.12(+4.29%)
Mar 13, 2019
2.800
2.940
2.670
2.800
433,060
+0.08(+2.94%)
Mar 12, 2019
2.690
2.810
2.680
2.720
110,410
+0.02(+0.74%)
Mar 11, 2019
2.760
2.810
2.670
2.700
172,994
-0.04(-1.46%)
Mar 08, 2019
2.690
2.797
2.660
2.740
153,600
-0.05(-1.79%)
Mar 07, 2019
2.610
2.840
2.450
2.790
327,810
+0.17(+6.49%)
Mar 06, 2019
2.800
2.840
2.570
2.620
280,423
-0.19(-6.76%)
Mar 05, 2019
2.840
2.880
2.770
2.810
373,068
-0.03(-1.06%)
Mar 04, 2019
2.890
2.930
2.703
2.840
163,664
+0.01(+0.35%)
Mar 01, 2019
2.810
2.840
2.660
2.830
228,700
+0.04(+1.43%)
Feb 28, 2019
2.950
3.020
2.710
2.790
314,085
-0.15(-5.10%)
Feb 27, 2019
2.940
3.090
2.880
2.940
372,876
+0.00(+0.00%)
Feb 26, 2019
2.920
2.980
2.880
2.940
180,555
+0.02(+0.68%)
Feb 25, 2019
2.890
3.050
2.800
2.920
209,157
+0.07(+2.46%)
Feb 22, 2019
3.010
3.150
2.730
2.850
568,500
-0.16(-5.32%)
Feb 21, 2019
2.650
3.090
2.590
3.010
795,248
+0.37(+14.02%)
Feb 20, 2019
2.590
2.716
2.575
2.640
179,265
+0.06(+2.33%)
Feb 19, 2019
2.670
2.670
2.520
2.580
357,953
-0.07(-2.64%)
Feb 15, 2019
2.650
2.730
2.605
2.650
157,600
+0.04(+1.53%)
Feb 14, 2019
2.760
2.800
2.610
2.610
181,930
-0.16(-5.78%)
Feb 13, 2019
2.700
2.860
2.700
2.770
306,483
+0.11(+4.14%)
Feb 12, 2019
2.500
2.700
2.460
2.660
209,903
+0.17(+6.83%)
Feb 11, 2019
2.430
2.550
2.400
2.490
117,716
+0.03(+1.22%)
Feb 08, 2019
2.520
2.560
2.450
2.460
119,600
-0.09(-3.53%)
Feb 07, 2019
2.550
2.600
2.420
2.550
215,460
-0.05(-1.92%)
Feb 06, 2019
2.520
2.650
2.480
2.600
244,251
+0.08(+3.17%)
Feb 05, 2019
2.620
2.650
2.480
2.520
240,246
-0.07(-2.70%)
Feb 04, 2019
2.600
2.670
2.530
2.590
192,773
+0.02(+0.78%)
Feb 01, 2019
2.580
2.700
2.540
2.570
237,600
+0.04(+1.58%)
Jan 31, 2019
2.650
2.840
2.520
2.530
350,573
-0.12(-4.53%)
Jan 30, 2019
2.720
2.900
2.640
2.650
444,970
-0.07(-2.57%)
Jan 29, 2019
2.560
2.850
2.530
2.720
370,198
+0.15(+5.84%)
Jan 28, 2019
2.720
2.780
2.437
2.570
822,948
-0.15(-5.51%)
Jan 25, 2019
2.500
2.800
2.425
2.720
634,200
+0.26(+10.57%)
Jan 24, 2019
2.340
2.600
2.250
2.460
1,574,970
+0.13(+5.58%)
Jan 23, 2019
2.760
2.800
2.330
2.330
722,157
-0.41(-14.96%)
Jan 22, 2019
2.880
2.920
2.630
2.740
343,818
-0.19(-6.48%)
Jan 18, 2019
3.000
3.010
2.800
2.930
443,200
-0.03(-1.01%)
Jan 17, 2019
3.030
3.075
2.860
2.960
204,127
-0.10(-3.27%)
Jan 16, 2019
2.920
3.180
2.900
3.060
300,872
+0.16(+5.52%)
Jan 15, 2019
3.080
3.080
2.840
2.900
493,645
-0.16(-5.23%)
Jan 14, 2019
3.220
3.359
2.950
3.060
284,815
-0.18(-5.56%)
Jan 11, 2019
3.550
3.640
3.200
3.240
336,500
-0.34(-9.50%)
Jan 10, 2019
3.660
3.720
3.500
3.580
192,016
-0.10(-2.72%)
Jan 09, 2019
3.830
3.850
3.600
3.680
152,773
-0.04(-1.08%)
Jan 08, 2019
3.830
3.859
3.570
3.720
233,929
-0.07(-1.85%)
Jan 07, 2019
3.630
3.890
3.500
3.790
310,140
+0.13(+3.55%)
Jan 04, 2019
3.190
3.750
3.120
3.660
286,700
+0.52(+16.56%)
Jan 03, 2019
3.450
3.540
3.130
3.140
322,529
-0.38(-10.80%)
Jan 02, 2019
2.710
3.550
2.650
3.520
634,378
+0.75(+27.08%)
Dec 31, 2018
3.020
3.120
2.750
2.770
431,000
-0.25(-8.28%)
Dec 28, 2018
3.120
3.250
3.015
3.020
335,600
-0.13(-4.13%)
Dec 27, 2018
3.160
3.330
2.900
3.150
323,976
-0.08(-2.48%)
Dec 26, 2018
2.960
3.310
2.960
3.230
337,874
+0.31(+10.62%)
Dec 24, 2018
2.880
2.990
2.790
2.920
190,400
-0.03(-1.02%)
Dec 21, 2018
3.390
3.490
2.780
2.950
415,400
-0.31(-9.51%)
Dec 20, 2018
3.480
3.710
3.170
3.260
243,994
-0.27(-7.65%)
Dec 19, 2018
3.120
3.540
3.120
3.530
576,717
+0.41(+13.14%)
Dec 18, 2018
3.700
3.780
2.980
3.120
839,506
-0.48(-13.33%)
Dec 17, 2018
4.150
4.260
3.570
3.600
1,099,713
-0.38(-9.55%)
Dec 14, 2018
5.880
5.920
3.890
3.980
1,013,300
-2.62(-39.70%)
Dec 13, 2018
6.720
7.000
6.410
6.600
147,286
-0.08(-1.20%)
Dec 12, 2018
6.770
6.980
6.470
6.680
100,441
-0.08(-1.18%)
Dec 11, 2018
6.690
6.890
6.600
6.760
135,628
+0.20(+3.05%)
Dec 10, 2018
6.220
6.740
6.160
6.560
164,620
+0.50(+8.25%)
Dec 07, 2018
6.090
6.410
5.940
6.060
106,700
-0.01(-0.16%)
Dec 06, 2018
6.120
6.220
5.900
6.070
168,155
-0.15(-2.41%)
Dec 04, 2018
6.660
6.750
6.150
6.220
125,200
-0.48(-7.16%)
Dec 03, 2018
7.000
7.000
6.530
6.700
69,691
-0.17(-2.47%)
Nov 30, 2018
6.650
6.890
6.350
6.870
118,600
+0.17(+2.54%)
Nov 29, 2018
6.440
6.870
6.380
6.700
125,076
+0.26(+4.04%)
Nov 28, 2018
6.770
6.880
6.300
6.440
256,509
-0.32(-4.73%)
Nov 27, 2018
7.290
7.310
6.710
6.760
172,425
-0.66(-8.89%)
Nov 26, 2018
7.590
7.590
7.275
7.420
69,809
+0.12(+1.64%)
Nov 23, 2018
7.210
7.510
7.210
7.300
39,400
+0.01(+0.14%)
Nov 21, 2018
7.290
7.290
7.290
0
+0.02(+0.28%)
Nov 20, 2018
7.100
7.430
6.900
7.270
147,811
+0.02(+0.28%)
Nov 19, 2018
7.410
7.550
6.990
7.250
171,713
-0.23(-3.07%)
Nov 16, 2018
7.380
7.565
7.030
7.480
131,300
+0.01(+0.13%)
Nov 15, 2018
7.120
7.520
7.020
7.470
128,742
+0.30(+4.18%)
Nov 14, 2018
7.750
7.750
6.990
7.170
197,629
-0.45(-5.91%)
Nov 13, 2018
8.010
8.380
7.550
7.620
203,656
-0.31(-3.91%)
Nov 12, 2018
8.330
8.341
7.750
7.930
93,573
-0.46(-5.48%)
Nov 09, 2018
8.720
8.950
8.010
8.390
302,200
-0.48(-5.41%)
Nov 08, 2018
8.910
9.550
8.610
8.870
431,712
-0.33(-3.59%)
Nov 07, 2018
7.250
9.370
7.210
9.200
1,313,832
+1.99(+27.60%)
Nov 06, 2018
7.000
7.360
6.960
7.210
91,040
+0.17(+2.41%)
Nov 05, 2018
7.550
7.730
6.940
7.040
110,177
-0.50(-6.63%)
Nov 02, 2018
7.250
7.660
7.090
7.540
162,700
+0.23(+3.15%)
Nov 01, 2018
6.720
7.380
6.720
7.310
171,629
+0.64(+9.60%)
Oct 31, 2018
7.030
7.120
6.620
6.670
105,292
-0.21(-3.05%)
Oct 30, 2018
6.720
7.130
6.640
6.880
111,523
+0.13(+1.93%)
Oct 29, 2018
7.180
7.260
6.570
6.750
188,566
-0.29(-4.12%)
Oct 26, 2018
7.030
7.220
6.650
7.040
165,800
-0.01(-0.14%)
Oct 25, 2018
6.520
7.095
6.470
7.050
267,217
+0.62(+9.64%)
Oct 24, 2018
7.090
7.240
6.410
6.430
217,892
-0.69(-9.69%)
Oct 23, 2018
7.160
7.340
6.900
7.120
143,237
-0.25(-3.39%)
Oct 22, 2018
7.080
7.690
7.010
7.370
433,974
+0.33(+4.69%)
Oct 19, 2018
8.500
8.650
6.900
7.040
494,000
-1.46(-17.18%)
Oct 18, 2018
8.630
8.770
8.170
8.500
162,952
-0.17(-1.96%)
Oct 17, 2018
8.740
8.902
8.480
8.670
147,433
-0.07(-0.80%)
Oct 16, 2018
8.000
8.865
7.860
8.740
234,932
+0.68(+8.44%)
Oct 15, 2018
7.920
8.200
7.560
8.060
171,027
+0.21(+2.68%)
Oct 12, 2018
7.910
8.200
7.690
7.850
209,000
+0.15(+1.95%)
Oct 11, 2018
8.130
8.145
7.570
7.700
218,896
-0.47(-5.75%)
Oct 10, 2018
8.790
8.930
8.100
8.170
319,455
-0.70(-7.89%)
Oct 09, 2018
8.650
9.010
8.470
8.870
220,998
+0.16(+1.84%)
Oct 08, 2018
9.040
9.180
8.130
8.710
264,634
-0.42(-4.60%)
Oct 05, 2018
9.230
9.340
8.900
9.130
231,600
-0.11(-1.19%)
Oct 04, 2018
9.430
9.430
9.100
9.240
198,659
-0.14(-1.49%)
Oct 03, 2018
8.640
9.420
8.600
9.380
333,789
+0.78(+9.07%)
Oct 02, 2018
8.860
9.070
8.510
8.600
144,687
-0.11(-1.26%)
Oct 01, 2018
8.980
9.230
8.570
8.710
244,985
-0.20(-2.24%)
Sep 28, 2018
8.550
9.080
8.350
8.910
339,400
+0.31(+3.60%)
Sep 27, 2018
9.100
9.440
8.520
8.600
280,932
-0.48(-5.29%)
Sep 26, 2018
9.110
9.810
8.830
9.080
217,902
-0.03(-0.33%)
Sep 25, 2018
9.500
10.10
8.880
9.110
600,023
-0.42(-4.41%)
Sep 24, 2018
8.700
9.680
8.250
9.530
631,518
+1.08(+12.78%)
Sep 21, 2018
8.220
8.470
7.960
8.450
504,400
+0.13(+1.56%)
Sep 20, 2018
8.300
8.470
8.050
8.320
184,956
+0.04(+0.48%)
Sep 19, 2018
7.960
8.320
7.850
8.280
231,629
+0.29(+3.63%)
Sep 18, 2018
8.270
8.420
7.930
7.990
274,607
-0.20(-2.44%)
Sep 17, 2018
8.270
8.410
7.970
8.190
231,517
-0.09(-1.09%)
Sep 14, 2018
8.300
8.420
7.930
8.280
158,000
+0.00(+0.00%)
Sep 13, 2018
8.480
8.550
7.841
8.280
374,419
-0.19(-2.24%)
Sep 12, 2018
9.150
9.150
8.030
8.470
724,680
-0.68(-7.43%)
Sep 11, 2018
8.960
9.760
8.920
9.150
357,320
-0.14(-1.51%)
Sep 10, 2018
10.10
10.30
9.100
9.290
443,984
-0.84(-8.29%)
Sep 07, 2018
9.980
10.35
9.980
10.13
374,600
+0.15(+1.50%)
Sep 06, 2018
9.670
10.54
9.550
9.980
389,113
+0.31(+3.21%)
Sep 05, 2018
9.820
9.930
9.550
9.670
254,588
-0.21(-2.13%)
Sep 04, 2018
10.36
10.44
9.550
9.880
529,313
-0.58(-5.54%)
Aug 31, 2018
10.46
10.46
10.46
0
+0.50(+5.02%)
Aug 30, 2018
9.960
10.05
9.530
9.960
268,999
+0.01(+0.10%)
Aug 29, 2018
9.970
10.19
9.810
9.950
262,339
-0.03(-0.30%)
Aug 28, 2018
9.680
10.18
9.510
9.980
514,069
+0.30(+3.10%)
Aug 27, 2018
9.210
10.21
8.760
9.680
781,569
+0.51(+5.56%)
Aug 24, 2018
8.410
9.240
8.400
9.170
420,100
+0.80(+9.56%)
Aug 23, 2018
8.980
9.220
8.160
8.370
451,931
-0.64(-7.10%)
Aug 22, 2018
8.650
9.190
8.640
9.010
385,374
+0.36(+4.16%)
Aug 21, 2018
8.520
9.040
7.960
8.650
354,499
+0.06(+0.70%)
Aug 20, 2018
8.710
8.710
7.710
8.590
623,395
-0.21(-2.39%)
Aug 17, 2018
9.200
9.430
8.510
8.800
963,100
-0.47(-5.07%)
Aug 16, 2018
9.010
9.450
8.610
9.270
870,842
+0.12(+1.31%)
Aug 15, 2018
8.600
10.25
8.320
9.150
2,486,211
+0.64(+7.52%)
Aug 14, 2018
7.450
8.590
7.150
8.510
2,745,965
+1.12(+15.16%)
Aug 13, 2018
6.260
7.810
6.260
7.390
1,077,505
+1.14(+18.24%)
Aug 10, 2018
7.190
7.550
6.110
6.250
799,700
-1.06(-14.50%)
Aug 09, 2018
6.130
7.950
6.130
7.310
2,105,718
+1.55(+26.91%)
Aug 08, 2018
5.720
6.650
5.590
5.760
1,101,500
+0.04(+0.70%)
Aug 07, 2018
5.700
5.810
5.380
5.720
604,082
+0.08(+1.42%)
Aug 06, 2018
5.530
5.740
5.521
5.640
138,383
+0.11(+1.99%)
Aug 03, 2018
6.180
6.180
5.440
5.530
372,700
-0.67(-10.81%)
Aug 02, 2018
5.880
6.870
5.820
6.200
685,718
+0.32(+5.44%)
Aug 01, 2018
5.710
5.930
5.480
5.880
352,201
+0.17(+2.98%)
Jul 31, 2018
6.620
6.630
5.200
5.710
1,048,880
-0.84(-12.82%)
Jul 30, 2018
6.560
6.940
6.010
6.550
295,963
+5.72(+689.16%)
Jul 27, 2018
0.8900
0.9100
0.8200
0.8300
1,933,100
-0.06(-6.39%)
Jul 26, 2018
0.8725
0.9075
0.8663
0.8867
607,850
+0.01(+1.63%)
Jul 25, 2018
0.8610
0.9099
0.8610
0.8725
960,632
+0.01(+0.89%)
Jul 24, 2018
0.8990
0.9379
0.8600
0.8648
1,939,951
-0.01(-0.78%)
Jul 23, 2018
0.8600
0.8880
0.8600
0.8716
668,098
+0.01(+1.35%)
Jul 20, 2018
0.8783
0.8890
0.8300
0.8600
1,489,036
-0.01(-1.15%)
Jul 19, 2018
0.9200
0.9369
0.8340
0.8700
2,121,733
-0.07(-7.25%)
Jul 18, 2018
0.9702
0.9724
0.8005
0.9380
5,818,087
-0.04(-3.85%)
Jul 17, 2018
0.9900
1.030
0.9300
0.9756
2,987,662
-0.01(-1.25%)
Jul 16, 2018
1.030
1.060
0.9601
0.9879
3,576,789
-0.02(-2.19%)
Jul 13, 2018
1.000
1.010
3,299,889
-0.05(-4.72%)
Jul 12, 2018
1.160
1.030
1.060
3,203,378
-0.03(-2.75%)
Jul 11, 2018
1.260
1.290
1.020
1.090
4,547,009
-0.28(-20.44%)
Jul 10, 2018
1.390
1.410
1.310
1.370
1,177,275
-0.01(-0.72%)
Jul 09, 2018
1.410
1.415
1.360
1.380
604,767
-0.03(-2.13%)
Jul 06, 2018
1.420
1.500
1.380
1.410
1,124,288
-0.01(-0.70%)
Jul 05, 2018
1.430
1.310
1.420
1,261,000
+0.10(+7.58%)
Jul 03, 2018
1.320
1.320
1.320
0
+0.00(+0.00%)
Jul 02, 2018
1.320
1.330
1.270
1.320
528,806
+0.00(+0.00%)
Jun 29, 2018
1.260
1.340
1.230
1.320
1,501,762
+0.05(+3.94%)
Jun 28, 2018
1.240
1.290
1.120
1.270
1,491,317
+0.03(+2.42%)
Jun 27, 2018
1.300
1.310
1.230
1.240
1,270,116
-0.05(-3.88%)
Jun 26, 2018
1.310
1.360
1.270
1.290
2,000,320
+0.01(+0.78%)
Jun 25, 2018
1.450
1.481
1.270
1.280
3,099,884
-0.16(-11.11%)
Jun 22, 2018
1.460
1.500
1.405
1.440
4,804,539
-0.03(-2.04%)
Jun 21, 2018
1.540
1.560
1.460
1.470
1,557,317
-0.06(-3.92%)
Jun 20, 2018
1.520
1.590
1.520
1.530
1,685,115
+0.04(+2.68%)
Jun 19, 2018
1.580
1.660
1.480
1.490
3,120,529
-0.07(-4.49%)
Jun 18, 2018
1.700
1.710
1.560
1.560
2,290,082
-0.14(-8.24%)
Jun 15, 2018
1.710
1.650
1.700
2,302,176
-0.01(-0.58%)
Jun 14, 2018
1.760
1.770
1.680
1.710
1,134,107
-0.05(-2.84%)
Jun 13, 2018
1.750
1.800
1.740
1.760
954,218
+0.00(+0.00%)
Jun 12, 2018
1.650
1.840
1.570
1.760
6,066,965
-0.17(-8.81%)
Jun 11, 2018
1.980
2.010
1.890
1.930
1,402,639
-0.07(-3.50%)
Jun 08, 2018
2.030
2.040
1.970
2.000
1,030,360
-0.04(-1.96%)
Jun 07, 2018
2.100
2.120
1.970
2.040
1,580,462
-0.08(-3.77%)
Jun 06, 2018
2.080
2.130
2.020
2.120
1,851,981
+0.05(+2.42%)
Jun 05, 2018
1.940
2.080
1.920
2.070
2,271,132
+0.15(+7.81%)
Jun 04, 2018
1.900
1.980
1.700
1.920
3,120,518
-0.09(-4.48%)
Jun 01, 2018
2.050
2.080
1.940
2.010
2,082,665
-0.04(-1.95%)
May 31, 2018
2.020
2.140
2.010
2.050
2,842,306
+0.04(+1.99%)
May 30, 2018
1.930
2.065
1.930
2.010
3,899,522
+0.08(+4.15%)
May 29, 2018
1.930
1.950
1.880
1.930
732,437
+0.00(+0.00%)
May 25, 2018
1.930
1.930
1.930
0
+0.04(+2.12%)
May 24, 2018
1.940
1.940
1.860
1.890
1,095,509
-0.02(-1.05%)
May 23, 2018
1.910
1.980
1.880
1.910
648,667
+0.01(+0.53%)
May 22, 2018
1.860
1.940
1.860
1.900
627,462
+0.05(+2.70%)
May 21, 2018
2.000
2.000
1.840
1.850
1,440,469
-0.15(-7.50%)
May 18, 2018
1.980
2.030
1.950
2.000
1,150,900
+0.05(+2.56%)
May 17, 2018
1.920
2.000
1.880
1.950
1,847,034
+0.03(+1.56%)
May 16, 2018
1.900
2.040
1.900
1.920
2,641,559
+0.02(+1.05%)
May 15, 2018
1.870
1.930
1.840
1.900
1,060,924
+0.03(+1.60%)
May 14, 2018
1.760
1.900
1.754
1.870
1,728,220
+0.11(+6.25%)
May 11, 2018
1.740
1.800
1.714
1.760
713,727
+0.00(+0.00%)
May 10, 2018
1.720
1.827
1.700
1.760
869,820
+0.04(+2.33%)
May 09, 2018
1.600
1.780
1.600
1.720
2,737,517
+0.12(+7.50%)
May 08, 2018
1.620
1.640
1.570
1.600
562,353
-0.02(-1.23%)
May 07, 2018
1.620
1.660
1.610
1.620
589,537
+0.00(+0.00%)
May 04, 2018
1.610
1.690
1.610
1.620
1,090,227
-0.01(-0.61%)
May 03, 2018
1.640
1.710
1.580
1.630
617,848
+0.00(+0.00%)
May 02, 2018
1.540
1.685
1.540
1.630
869,542
+0.07(+4.49%)
May 01, 2018
1.540
1.580
1.530
1.560
623,544
+0.03(+1.96%)
Apr 30, 2018
1.540
1.570
1.522
1.530
1,019,589
+0.00(+0.00%)
Apr 27, 2018
1.570
1.590
1.530
1.530
779,479
-0.03(-1.92%)
Apr 26, 2018
1.540
1.590
1.540
1.560
688,773
+0.02(+1.30%)
Apr 25, 2018
1.550
1.573
1.510
1.540
751,709
-0.02(-1.28%)
Apr 24, 2018
1.580
1.610
1.543
1.560
814,425
+0.00(+0.00%)
Apr 23, 2018
1.620
1.664
1.550
1.560
910,753
-0.06(-3.70%)
Apr 20, 2018
1.700
1.715
1.605
1.620
1,445,781
-0.10(-5.81%)
Apr 19, 2018
1.770
1.771
1.700
1.720
526,406
-0.05(-2.82%)
Apr 18, 2018
1.780
1.800
1.760
1.770
385,648
+0.01(+0.57%)
Apr 17, 2018
1.790
1.810
1.760
1.760
567,222
-0.01(-0.56%)
Apr 16, 2018
1.890
1.900
1.770
1.770
613,581
-0.10(-5.35%)
Apr 13, 2018
1.800
1.870
1.760
1.870
876,525
+0.08(+4.47%)
Apr 12, 2018
1.660
1.800
1.660
1.790
1,137,169
+0.13(+7.83%)
Apr 11, 2018
1.670
1.700
1.630
1.660
988,980
-0.02(-1.19%)
Apr 10, 2018
1.650
1.690
1.625
1.680
998,619
+0.04(+2.44%)
Apr 09, 2018
1.670
1.730
1.630
1.640
789,962
+0.00(+0.00%)
Apr 06, 2018
1.650
1.690
1.630
1.640
1,013,701
-0.03(-1.80%)
Apr 05, 2018
1.770
1.780
1.670
1.670
1,192,547
-0.10(-5.65%)
Apr 04, 2018
1.700
1.795
1.640
1.770
1,456,785
+0.06(+3.51%)
Apr 03, 2018
1.650
1.760
1.650
1.710
1,216,985
+0.09(+5.56%)
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.