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
Fortress Biotech Inc
(NQ:
FBIO
)
1.890
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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, 2020
1.800
1.900
1.760
1.890
212,939
+0.11(+6.18%)
Mar 30, 2020
1.740
1.800
1.640
1.780
347,458
+0.07(+4.09%)
Mar 27, 2020
1.650
1.730
1.590
1.710
287,100
+0.00(+0.00%)
Mar 26, 2020
1.600
1.750
1.600
1.710
358,327
+0.14(+8.92%)
Mar 25, 2020
1.480
1.640
1.480
1.570
487,676
+0.10(+6.80%)
Mar 24, 2020
1.350
1.570
1.310
1.470
454,452
+0.20(+15.75%)
Mar 23, 2020
1.230
1.370
1.140
1.270
651,115
+0.04(+3.25%)
Mar 20, 2020
1.190
1.450
1.190
1.230
313,200
+0.06(+5.13%)
Mar 19, 2020
1.160
1.300
1.130
1.170
276,733
+0.02(+1.74%)
Mar 18, 2020
1.290
1.340
1.120
1.150
384,511
-0.23(-16.67%)
Mar 17, 2020
1.190
1.390
1.090
1.380
547,031
+0.24(+21.05%)
Mar 16, 2020
1.280
1.280
1.040
1.140
776,250
-0.19(-14.29%)
Mar 13, 2020
1.310
1.424
1.180
1.330
632,800
+0.13(+10.83%)
Mar 12, 2020
1.500
1.510
1.200
1.200
880,765
-0.41(-25.47%)
Mar 11, 2020
1.720
1.860
1.530
1.610
541,283
-0.12(-6.94%)
Mar 10, 2020
1.860
1.950
1.680
1.730
355,435
-0.08(-4.42%)
Mar 09, 2020
1.800
1.900
1.750
1.810
582,556
-0.19(-9.50%)
Mar 06, 2020
1.950
2.020
1.913
2.000
233,200
-0.03(-1.48%)
Mar 05, 2020
2.140
2.140
2.000
2.030
294,542
-0.06(-2.87%)
Mar 04, 2020
2.040
2.180
2.030
2.090
332,196
+0.07(+3.47%)
Mar 03, 2020
2.080
2.240
2.010
2.020
514,409
-0.03(-1.46%)
Mar 02, 2020
2.190
2.190
2.035
2.050
251,008
-0.09(-4.21%)
Feb 28, 2020
2.020
2.145
1.960
2.140
583,200
+0.00(+0.00%)
Feb 27, 2020
2.250
2.250
2.000
2.140
555,179
-0.16(-6.96%)
Feb 26, 2020
2.340
2.350
2.270
2.300
347,266
-0.09(-3.77%)
Feb 25, 2020
2.520
2.680
2.330
2.390
463,292
-0.18(-7.00%)
Feb 24, 2020
2.510
2.620
2.430
2.570
488,598
-0.14(-5.17%)
Feb 21, 2020
2.700
2.789
2.630
2.710
283,800
-0.04(-1.45%)
Feb 20, 2020
2.790
2.890
2.710
2.750
347,436
+0.01(+0.36%)
Feb 19, 2020
2.880
2.920
2.680
2.740
539,500
-0.14(-4.86%)
Feb 18, 2020
3.000
3.000
2.830
2.880
363,902
-0.08(-2.70%)
Feb 14, 2020
2.850
3.110
2.840
2.960
995,600
+0.17(+6.09%)
Feb 13, 2020
2.750
2.980
2.695
2.790
1,102,980
+0.11(+4.10%)
Feb 12, 2020
2.660
2.740
2.630
2.680
260,754
+0.02(+0.75%)
Feb 11, 2020
2.590
2.710
2.555
2.660
330,781
+0.08(+3.10%)
Feb 10, 2020
2.590
2.640
2.550
2.580
173,141
+0.00(+0.00%)
Feb 07, 2020
2.600
2.705
2.500
2.580
426,700
+0.02(+0.78%)
Feb 06, 2020
2.410
2.610
2.340
2.560
500,196
+0.19(+8.02%)
Feb 05, 2020
2.350
2.390
2.330
2.370
289,707
+0.05(+2.16%)
Feb 04, 2020
2.270
2.380
2.230
2.320
359,330
+0.09(+4.04%)
Feb 03, 2020
2.250
2.300
2.180
2.230
186,206
-0.02(-0.89%)
Jan 31, 2020
2.370
2.430
2.180
2.250
439,700
-0.12(-5.06%)
Jan 30, 2020
2.420
2.430
2.250
2.370
443,867
-0.08(-3.27%)
Jan 29, 2020
2.500
2.525
2.410
2.450
209,586
-0.01(-0.41%)
Jan 28, 2020
2.600
2.700
2.370
2.460
704,178
+0.01(+0.41%)
Jan 27, 2020
2.550
2.590
2.420
2.450
308,508
-0.16(-6.13%)
Jan 24, 2020
2.660
2.690
2.460
2.610
670,800
-0.03(-1.14%)
Jan 23, 2020
2.770
2.780
2.590
2.640
472,823
-0.16(-5.71%)
Jan 22, 2020
2.700
2.940
2.600
2.800
670,336
+0.10(+3.70%)
Jan 21, 2020
2.550
2.710
2.490
2.700
734,277
+0.12(+4.65%)
Jan 17, 2020
2.790
2.800
2.560
2.580
841,300
-0.23(-8.19%)
Jan 16, 2020
2.500
2.840
2.460
2.810
1,708,088
+0.43(+18.07%)
Jan 15, 2020
2.350
2.430
2.280
2.380
303,156
+0.01(+0.42%)
Jan 14, 2020
2.430
2.480
2.320
2.370
236,072
-0.04(-1.66%)
Jan 13, 2020
2.510
2.518
2.270
2.410
436,297
-0.05(-2.23%)
Jan 10, 2020
2.580
2.739
2.020
2.465
1,515,400
-0.08(-2.95%)
Jan 09, 2020
2.620
2.620
2.430
2.540
317,761
+0.01(+0.40%)
Jan 08, 2020
2.590
2.627
2.400
2.530
507,881
-0.06(-2.32%)
Jan 07, 2020
2.670
2.700
2.560
2.590
300,033
-0.09(-3.36%)
Jan 06, 2020
2.680
2.740
2.600
2.680
243,923
-0.02(-0.74%)
Jan 03, 2020
2.660
2.750
2.523
2.700
450,700
-0.01(-0.37%)
Jan 02, 2020
2.590
2.720
2.500
2.710
617,357
+0.14(+5.45%)
Dec 31, 2019
2.490
2.670
2.430
2.570
454,400
+0.12(+4.90%)
Dec 30, 2019
2.460
2.480
2.350
2.450
294,218
-0.02(-0.81%)
Dec 27, 2019
2.490
2.600
2.400
2.470
375,100
-0.02(-0.80%)
Dec 26, 2019
2.490
2.640
2.430
2.490
421,655
+0.04(+1.63%)
Dec 24, 2019
2.490
2.490
2.250
2.450
371,500
-0.02(-0.81%)
Dec 23, 2019
2.340
2.530
2.340
2.470
935,731
+0.17(+7.39%)
Dec 20, 2019
2.280
2.430
2.240
2.300
440,300
+0.03(+1.32%)
Dec 19, 2019
2.210
2.340
2.190
2.270
521,805
+0.10(+4.61%)
Dec 18, 2019
2.220
2.350
2.130
2.170
1,217,486
+0.16(+7.96%)
Dec 17, 2019
1.960
2.040
1.930
2.010
201,258
+0.06(+3.08%)
Dec 16, 2019
2.010
2.050
1.930
1.950
229,767
-0.01(-0.51%)
Dec 13, 2019
1.940
2.055
1.930
1.960
161,000
+0.01(+0.51%)
Dec 12, 2019
1.900
1.960
1.830
1.950
169,557
+0.05(+2.63%)
Dec 11, 2019
1.860
1.950
1.813
1.900
173,228
+0.03(+1.60%)
Dec 10, 2019
1.720
1.880
1.690
1.870
271,213
+0.13(+7.47%)
Dec 09, 2019
1.990
2.060
1.720
1.740
524,448
-0.25(-12.56%)
Dec 06, 2019
2.140
2.220
1.980
1.990
278,400
-0.15(-7.01%)
Dec 05, 2019
2.080
2.240
2.020
2.140
242,755
+0.08(+3.88%)
Dec 04, 2019
1.990
2.090
1.950
2.060
264,417
+0.08(+4.04%)
Dec 03, 2019
1.970
2.030
1.930
1.980
177,981
-0.01(-0.50%)
Dec 02, 2019
2.060
2.100
1.990
1.990
191,770
-0.07(-3.40%)
Nov 29, 2019
1.990
2.065
1.960
2.060
123,400
+0.09(+4.57%)
Nov 27, 2019
1.930
1.970
1.880
1.970
159,300
+0.04(+2.07%)
Nov 26, 2019
1.960
1.960
1.860
1.930
219,351
-0.03(-1.53%)
Nov 25, 2019
1.960
2.030
1.930
1.960
274,057
+0.06(+3.16%)
Nov 22, 2019
1.900
1.970
1.850
1.900
185,200
+0.01(+0.53%)
Nov 21, 2019
1.850
1.930
1.810
1.890
205,724
+0.05(+2.72%)
Nov 20, 2019
1.860
1.900
1.800
1.840
241,245
-0.02(-1.08%)
Nov 19, 2019
1.880
1.880
1.740
1.860
249,343
-0.02(-1.06%)
Nov 18, 2019
1.800
1.890
1.760
1.880
367,153
+0.10(+5.62%)
Nov 15, 2019
1.640
1.825
1.570
1.780
421,200
+0.13(+7.88%)
Nov 14, 2019
1.640
1.660
1.560
1.650
202,365
+0.03(+1.85%)
Nov 13, 2019
1.650
1.680
1.600
1.620
105,067
-0.01(-0.61%)
Nov 12, 2019
1.500
1.650
1.450
1.630
259,435
+0.12(+7.95%)
Nov 11, 2019
1.440
1.560
1.400
1.510
276,435
+0.07(+4.86%)
Nov 08, 2019
1.320
1.490
1.320
1.440
297,100
+0.11(+8.27%)
Nov 07, 2019
1.370
1.370
1.300
1.330
2,557,432
+0.00(+0.00%)
Nov 06, 2019
1.370
1.400
1.270
1.330
260,484
-0.03(-2.21%)
Nov 05, 2019
1.410
1.420
1.350
1.360
116,516
-0.03(-2.16%)
Nov 04, 2019
1.420
1.470
1.390
1.390
90,316
-0.02(-1.42%)
Nov 01, 2019
1.410
1.450
1.354
1.410
32,900
+0.00(+0.00%)
Oct 31, 2019
1.460
1.460
1.360
1.410
186,569
-0.06(-4.08%)
Oct 30, 2019
1.360
1.490
1.320
1.470
193,197
+0.13(+9.70%)
Oct 29, 2019
1.340
1.360
1.300
1.340
95,663
+0.00(+0.00%)
Oct 28, 2019
1.380
1.440
1.330
1.340
209,789
-0.04(-2.90%)
Oct 25, 2019
1.280
1.400
1.280
1.380
379,000
+0.08(+6.15%)
Oct 24, 2019
1.300
1.304
1.240
1.300
156,847
+0.00(+0.00%)
Oct 23, 2019
1.250
1.310
1.240
1.300
92,681
+0.04(+3.17%)
Oct 22, 2019
1.310
1.310
1.250
1.260
127,262
-0.04(-3.08%)
Oct 21, 2019
1.280
1.320
1.250
1.300
170,858
+0.02(+1.56%)
Oct 18, 2019
1.290
1.300
1.240
1.280
97,500
-0.02(-1.54%)
Oct 17, 2019
1.300
1.390
1.280
1.300
175,525
+0.00(+0.00%)
Oct 16, 2019
1.300
1.320
1.270
1.300
120,550
+0.00(+0.00%)
Oct 15, 2019
1.270
1.325
1.261
1.300
112,753
+0.02(+1.56%)
Oct 14, 2019
1.270
1.280
1.200
1.280
34,520
+0.03(+2.40%)
Oct 11, 2019
1.340
1.355
1.240
1.250
331,200
-0.07(-5.30%)
Oct 10, 2019
1.260
1.350
1.260
1.320
105,418
+0.05(+3.94%)
Oct 09, 2019
1.270
1.300
1.260
1.270
127,855
+0.02(+1.60%)
Oct 08, 2019
1.320
1.325
1.220
1.250
367,108
-0.09(-6.72%)
Oct 07, 2019
1.360
1.400
1.340
1.340
134,841
-0.04(-2.90%)
Oct 04, 2019
1.380
1.400
1.350
1.380
164,800
-0.01(-0.72%)
Oct 03, 2019
1.430
1.430
1.370
1.390
130,646
-0.02(-1.42%)
Oct 02, 2019
1.440
1.440
1.370
1.410
227,985
-0.03(-2.08%)
Oct 01, 2019
1.420
1.550
1.390
1.440
417,622
+0.03(+2.13%)
Sep 30, 2019
1.370
1.460
1.340
1.410
173,732
+0.04(+2.92%)
Sep 27, 2019
1.380
1.420
1.360
1.370
202,000
-0.02(-1.44%)
Sep 26, 2019
1.380
1.460
1.352
1.390
257,052
+0.02(+1.46%)
Sep 25, 2019
1.478
1.480
1.370
1.370
223,621
-0.09(-6.16%)
Sep 24, 2019
1.616
1.616
1.430
1.460
421,909
-0.13(-8.18%)
Sep 23, 2019
1.600
1.662
1.550
1.590
153,963
-0.03(-1.85%)
Sep 20, 2019
1.710
1.746
1.600
1.620
462,500
-0.05(-2.99%)
Sep 19, 2019
1.840
1.860
1.670
1.670
260,923
-0.14(-7.73%)
Sep 18, 2019
1.860
1.900
1.790
1.810
273,061
-0.05(-2.69%)
Sep 17, 2019
1.920
1.940
1.820
1.860
121,348
-0.06(-3.12%)
Sep 16, 2019
1.830
1.980
1.810
1.920
258,167
+0.06(+3.23%)
Sep 13, 2019
1.860
1.880
1.800
1.860
199,000
+0.01(+0.54%)
Sep 12, 2019
1.930
1.930
1.827
1.850
220,329
-0.08(-4.15%)
Sep 11, 2019
1.910
1.970
1.810
1.930
329,193
+0.04(+2.12%)
Sep 10, 2019
1.900
1.940
1.830
1.890
281,066
-0.03(-1.56%)
Sep 09, 2019
2.010
2.010
1.880
1.920
192,003
-0.04(-2.04%)
Sep 06, 2019
1.800
2.050
1.760
1.960
674,900
+0.16(+8.89%)
Sep 05, 2019
1.750
1.810
1.710
1.800
300,328
+0.06(+3.45%)
Sep 04, 2019
1.770
1.790
1.720
1.740
204,951
-0.01(-0.57%)
Sep 03, 2019
1.800
1.830
1.740
1.750
208,740
-0.06(-3.31%)
Aug 30, 2019
1.790
1.840
1.770
1.810
256,600
+0.02(+1.12%)
Aug 29, 2019
1.800
1.827
1.750
1.790
186,777
+0.03(+1.70%)
Aug 28, 2019
1.750
1.830
1.710
1.760
390,189
+0.00(+0.00%)
Aug 27, 2019
1.770
1.850
1.740
1.760
670,782
-0.05(-2.76%)
Aug 26, 2019
1.950
1.970
1.680
1.810
2,953,688
+0.23(+14.56%)
Aug 23, 2019
1.760
1.760
1.575
1.580
286,800
-0.18(-10.23%)
Aug 22, 2019
1.840
1.846
1.710
1.760
585,019
-0.04(-2.22%)
Aug 21, 2019
1.750
1.840
1.720
1.800
432,472
+0.06(+3.45%)
Aug 20, 2019
1.690
1.750
1.660
1.740
318,108
+0.06(+3.57%)
Aug 19, 2019
1.630
1.750
1.570
1.680
293,329
+0.08(+5.00%)
Aug 16, 2019
1.560
1.670
1.525
1.600
160,000
+0.07(+4.58%)
Aug 15, 2019
1.570
1.650
1.493
1.530
210,049
-0.05(-3.16%)
Aug 14, 2019
1.480
1.610
1.390
1.580
390,458
+0.08(+5.33%)
Aug 13, 2019
1.330
1.500
1.300
1.500
555,733
+0.17(+12.78%)
Aug 12, 2019
1.410
1.420
1.280
1.330
346,686
-0.01(-0.75%)
Aug 09, 2019
1.310
1.390
1.310
1.340
372,000
+0.02(+1.52%)
Aug 08, 2019
1.320
1.340
1.290
1.320
194,232
+0.01(+0.76%)
Aug 07, 2019
1.300
1.350
1.290
1.310
254,420
-0.01(-0.76%)
Aug 06, 2019
1.300
1.350
1.230
1.320
342,839
+0.02(+1.54%)
Aug 05, 2019
1.350
1.390
1.280
1.300
202,659
-0.08(-5.80%)
Aug 02, 2019
1.380
1.400
1.310
1.380
88,700
+0.00(+0.00%)
Aug 01, 2019
1.360
1.410
1.300
1.380
236,681
+0.01(+0.73%)
Jul 31, 2019
1.390
1.450
1.360
1.370
162,294
-0.03(-2.14%)
Jul 30, 2019
1.370
1.490
1.370
1.400
310,766
+0.03(+2.19%)
Jul 29, 2019
1.260
1.410
1.260
1.370
288,277
+0.10(+7.87%)
Jul 26, 2019
1.280
1.340
1.260
1.270
176,800
-0.01(-0.78%)
Jul 25, 2019
1.370
1.370
1.280
1.280
210,425
-0.06(-4.48%)
Jul 24, 2019
1.270
1.370
1.220
1.340
417,452
+0.08(+6.35%)
Jul 23, 2019
1.340
1.340
1.260
1.260
202,928
-0.04(-3.08%)
Jul 22, 2019
1.370
1.400
1.290
1.300
178,907
-0.07(-5.11%)
Jul 19, 2019
1.260
1.410
1.260
1.370
372,200
+0.11(+8.73%)
Jul 18, 2019
1.380
1.380
1.210
1.260
397,949
-0.11(-8.03%)
Jul 17, 2019
1.410
1.420
1.300
1.370
539,715
-0.05(-3.52%)
Jul 16, 2019
1.510
1.522
1.380
1.420
578,043
-0.10(-6.58%)
Jul 15, 2019
1.530
1.560
1.500
1.520
227,604
-0.02(-1.30%)
Jul 12, 2019
1.600
1.600
1.520
1.540
193,600
-0.05(-3.14%)
Jul 11, 2019
1.720
1.730
1.560
1.590
281,803
-0.14(-8.09%)
Jul 10, 2019
1.670
1.770
1.640
1.730
621,243
+0.07(+4.22%)
Jul 09, 2019
1.580
1.690
1.570
1.660
495,580
+0.07(+4.40%)
Jul 08, 2019
1.500
1.600
1.500
1.590
370,005
+0.07(+4.61%)
Jul 05, 2019
1.540
1.570
1.500
1.520
168,400
-0.04(-2.56%)
Jul 03, 2019
1.490
1.570
1.470
1.560
128,900
+0.05(+3.31%)
Jul 02, 2019
1.560
1.570
1.460
1.510
304,171
-0.04(-2.58%)
Jul 01, 2019
1.550
1.590
1.500
1.550
543,105
+0.05(+3.33%)
Jun 28, 2019
1.470
1.540
1.420
1.500
3,823,800
+0.03(+2.04%)
Jun 27, 2019
1.540
1.570
1.460
1.470
732,740
-0.04(-2.65%)
Jun 26, 2019
1.670
1.690
1.500
1.510
501,779
-0.15(-9.04%)
Jun 25, 2019
1.650
1.710
1.560
1.660
347,188
+0.02(+1.22%)
Jun 24, 2019
1.720
1.740
1.600
1.640
554,423
-0.07(-4.09%)
Jun 21, 2019
1.700
1.750
1.700
1.710
233,700
+0.00(+0.00%)
Jun 20, 2019
1.810
1.830
1.680
1.710
221,561
-0.09(-5.00%)
Jun 19, 2019
1.880
1.895
1.750
1.800
261,067
-0.05(-2.70%)
Jun 18, 2019
1.810
1.850
1.740
1.850
329,114
+0.07(+3.93%)
Jun 17, 2019
1.680
1.820
1.650
1.780
354,312
+0.09(+5.33%)
Jun 14, 2019
1.780
1.790
1.650
1.690
242,100
-0.07(-3.98%)
Jun 13, 2019
1.650
1.790
1.600
1.760
396,469
+0.13(+7.98%)
Jun 12, 2019
1.650
1.710
1.580
1.630
267,665
-0.04(-2.40%)
Jun 11, 2019
1.640
1.690
1.560
1.670
345,214
+0.06(+3.73%)
Jun 10, 2019
1.650
1.700
1.570
1.610
348,392
-0.01(-0.62%)
Jun 07, 2019
1.720
1.720
1.610
1.620
350,300
-0.08(-4.71%)
Jun 06, 2019
1.740
1.750
1.660
1.700
221,566
-0.06(-3.41%)
Jun 05, 2019
1.830
1.840
1.660
1.760
220,306
-0.06(-3.30%)
Jun 04, 2019
1.720
1.830
1.710
1.820
186,382
+0.12(+7.06%)
Jun 03, 2019
1.730
1.850
1.650
1.700
332,610
-0.03(-1.73%)
May 31, 2019
1.740
1.790
1.710
1.730
149,000
-0.04(-2.26%)
May 30, 2019
1.810
1.810
1.710
1.770
164,064
-0.03(-1.67%)
May 29, 2019
1.920
1.920
1.780
1.800
241,474
-0.12(-6.25%)
May 28, 2019
1.840
1.940
1.780
1.920
429,100
+0.07(+3.78%)
May 24, 2019
1.820
1.870
1.780
1.850
228,400
+0.08(+4.52%)
May 23, 2019
1.900
1.910
1.740
1.770
349,560
-0.17(-8.76%)
May 22, 2019
1.920
1.970
1.800
1.940
340,996
+0.00(+0.00%)
May 21, 2019
1.930
2.030
1.880
1.940
354,849
+0.03(+1.57%)
May 20, 2019
1.890
1.970
1.780
1.910
299,051
+0.01(+0.53%)
May 17, 2019
1.920
2.040
1.880
1.900
685,800
-0.03(-1.55%)
May 16, 2019
1.770
1.950
1.730
1.930
463,885
+0.15(+8.43%)
May 15, 2019
1.650
1.825
1.610
1.780
775,067
+0.09(+5.33%)
May 14, 2019
1.640
1.750
1.630
1.690
354,929
+0.09(+5.62%)
May 13, 2019
1.700
1.730
1.600
1.600
662,379
-0.18(-10.11%)
May 10, 2019
1.670
1.800
1.580
1.780
497,300
+0.17(+10.56%)
May 09, 2019
1.660
1.700
1.520
1.610
356,436
-0.07(-4.17%)
May 08, 2019
1.690
1.780
1.650
1.680
199,065
-0.01(-0.59%)
May 07, 2019
1.810
1.840
1.650
1.690
631,165
-0.15(-8.15%)
May 06, 2019
1.670
1.850
1.630
1.840
568,276
+0.12(+6.98%)
May 03, 2019
1.600
1.740
1.520
1.720
651,800
+0.12(+7.50%)
May 02, 2019
1.580
1.620
1.480
1.600
774,088
+0.03(+1.91%)
May 01, 2019
1.590
1.660
1.530
1.570
265,131
-0.02(-1.26%)
Apr 30, 2019
1.600
1.650
1.360
1.590
831,804
+0.01(+0.63%)
Apr 29, 2019
1.660
1.700
1.570
1.580
388,205
-0.09(-5.39%)
Apr 26, 2019
1.760
1.770
1.630
1.670
546,700
-0.06(-3.47%)
Apr 25, 2019
1.830
1.860
1.720
1.730
446,091
-0.10(-5.46%)
Apr 24, 2019
1.800
1.890
1.690
1.830
830,240
+0.06(+3.39%)
Apr 23, 2019
1.870
1.890
1.720
1.770
1,379,283
-0.11(-5.85%)
Apr 22, 2019
1.550
1.950
1.520
1.880
3,378,967
+0.26(+16.05%)
Apr 18, 2019
2.260
2.490
1.590
1.620
19,231,000
+0.16(+10.96%)
Apr 17, 2019
1.470
1.560
1.330
1.460
1,495,816
+0.03(+2.10%)
Apr 16, 2019
1.540
1.580
1.410
1.430
426,092
-0.12(-7.74%)
Apr 15, 2019
1.620
1.640
1.520
1.550
201,682
-0.07(-4.32%)
Apr 12, 2019
1.670
1.700
1.560
1.620
211,000
-0.04(-2.41%)
Apr 11, 2019
1.620
1.700
1.530
1.660
184,077
+0.04(+2.47%)
Apr 10, 2019
1.690
1.700
1.580
1.620
272,009
-0.06(-3.57%)
Apr 09, 2019
1.770
1.780
1.670
1.680
207,552
-0.05(-2.89%)
Apr 08, 2019
1.910
1.910
1.690
1.730
325,724
-0.18(-9.42%)
Apr 05, 2019
1.760
1.940
1.760
1.910
335,900
+0.16(+9.14%)
Apr 04, 2019
1.800
1.850
1.750
1.750
111,037
-0.03(-1.69%)
Apr 03, 2019
1.820
1.840
1.740
1.780
134,413
-0.03(-1.66%)
Apr 02, 2019
1.740
1.820
1.740
1.810
88,278
+0.08(+4.62%)
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.