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
Cerus Corp
(NQ:
CERS
)
1.810
+0.070 (+4.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
6.200
6.280
6.140
6.230
879,300
+0.04(+0.65%)
Mar 28, 2019
6.120
6.200
6.090
6.190
462,315
+0.09(+1.48%)
Mar 27, 2019
6.100
6.150
5.985
6.100
740,371
-0.04(-0.65%)
Mar 26, 2019
6.220
6.265
6.090
6.140
415,903
-0.01(-0.16%)
Mar 25, 2019
6.140
6.225
6.040
6.150
593,175
-0.01(-0.16%)
Mar 22, 2019
6.430
6.460
6.100
6.160
785,800
-0.30(-4.64%)
Mar 21, 2019
6.350
6.520
6.350
6.460
520,711
+0.08(+1.25%)
Mar 20, 2019
6.300
6.460
6.270
6.380
621,198
+0.04(+0.63%)
Mar 19, 2019
6.280
6.370
6.180
6.340
567,267
+0.12(+1.93%)
Mar 18, 2019
6.140
6.321
6.110
6.220
773,209
+0.10(+1.63%)
Mar 15, 2019
6.200
6.320
6.090
6.120
1,157,500
-0.05(-0.81%)
Mar 14, 2019
6.280
6.340
6.130
6.170
634,056
-0.11(-1.75%)
Mar 13, 2019
5.870
6.470
5.850
6.280
935,112
-0.13(-2.03%)
Mar 12, 2019
6.260
6.540
6.230
6.410
577,820
+0.01(+0.16%)
Mar 11, 2019
6.490
6.490
6.370
6.400
745,583
-0.08(-1.23%)
Mar 08, 2019
6.450
6.520
6.415
6.480
547,300
+0.00(+0.00%)
Mar 07, 2019
6.400
6.570
6.340
6.480
581,432
+0.04(+0.62%)
Mar 06, 2019
6.630
6.630
6.390
6.440
524,819
-0.15(-2.28%)
Mar 05, 2019
6.600
6.710
6.580
6.590
569,554
+0.00(+0.00%)
Mar 04, 2019
6.830
6.840
6.490
6.590
650,439
-0.26(-3.80%)
Mar 01, 2019
6.570
6.880
6.470
6.850
1,242,600
+0.34(+5.22%)
Feb 28, 2019
6.570
6.650
6.240
6.510
1,275,599
-0.10(-1.51%)
Feb 27, 2019
6.030
6.700
5.720
6.610
2,455,532
+0.31(+4.92%)
Feb 26, 2019
6.390
6.400
6.100
6.300
2,248,804
-0.13(-2.02%)
Feb 25, 2019
6.620
6.640
6.420
6.430
964,971
-0.17(-2.58%)
Feb 22, 2019
6.640
6.670
6.510
6.600
823,700
+0.00(+0.00%)
Feb 21, 2019
6.650
6.710
6.515
6.600
431,656
-0.06(-0.90%)
Feb 20, 2019
6.550
6.700
6.520
6.660
580,411
+0.13(+1.99%)
Feb 19, 2019
6.490
6.570
6.486
6.530
449,553
+0.06(+0.93%)
Feb 15, 2019
6.300
6.480
6.260
6.470
609,200
+0.22(+3.52%)
Feb 14, 2019
6.380
6.470
6.225
6.250
735,757
-0.16(-2.50%)
Feb 13, 2019
6.260
6.420
6.170
6.410
834,110
+0.13(+2.07%)
Feb 12, 2019
5.980
6.360
5.980
6.280
1,071,022
+0.34(+5.72%)
Feb 11, 2019
5.880
6.000
5.830
5.940
318,589
+0.09(+1.54%)
Feb 08, 2019
5.890
5.940
5.810
5.850
418,500
-0.06(-1.02%)
Feb 07, 2019
5.950
5.970
5.760
5.910
710,970
-0.06(-1.01%)
Feb 06, 2019
6.000
6.050
5.920
5.970
393,468
-0.03(-0.50%)
Feb 05, 2019
6.050
6.100
5.930
6.000
503,553
-0.04(-0.66%)
Feb 04, 2019
5.910
6.060
5.850
6.040
359,739
+0.13(+2.20%)
Feb 01, 2019
5.970
6.020
5.860
5.910
521,700
-0.05(-0.84%)
Jan 31, 2019
5.720
6.005
5.720
5.960
693,511
+0.24(+4.20%)
Jan 30, 2019
5.700
5.785
5.645
5.720
717,360
+0.03(+0.53%)
Jan 29, 2019
5.610
5.735
5.610
5.690
486,605
+0.08(+1.43%)
Jan 28, 2019
5.720
5.760
5.550
5.610
618,903
-0.13(-2.26%)
Jan 25, 2019
5.640
5.770
5.540
5.740
544,500
+0.14(+2.50%)
Jan 24, 2019
5.420
5.630
5.410
5.600
940,982
+0.16(+2.94%)
Jan 23, 2019
5.640
5.690
5.410
5.440
514,941
-0.19(-3.37%)
Jan 22, 2019
5.670
5.670
5.560
5.630
812,335
-0.05(-0.88%)
Jan 18, 2019
5.660
5.760
5.630
5.680
521,800
+0.03(+0.53%)
Jan 17, 2019
5.650
5.710
5.610
5.650
640,744
-0.02(-0.35%)
Jan 16, 2019
5.690
5.790
5.660
5.670
724,100
-0.01(-0.18%)
Jan 15, 2019
5.650
5.700
5.560
5.680
535,502
+0.03(+0.53%)
Jan 14, 2019
5.590
5.680
5.510
5.650
836,298
+0.04(+0.71%)
Jan 11, 2019
5.660
5.750
5.530
5.610
414,200
-0.08(-1.41%)
Jan 10, 2019
5.650
5.720
5.525
5.690
537,470
-0.02(-0.35%)
Jan 09, 2019
5.630
5.780
5.600
5.710
720,288
+0.12(+2.15%)
Jan 08, 2019
5.630
5.720
5.500
5.590
862,586
-0.05(-0.89%)
Jan 07, 2019
5.360
5.730
5.360
5.640
799,027
+0.25(+4.64%)
Jan 04, 2019
5.240
5.510
5.190
5.390
638,700
+0.23(+4.46%)
Jan 03, 2019
5.310
5.390
5.150
5.160
1,132,594
-0.18(-3.37%)
Jan 02, 2019
4.980
5.350
4.930
5.340
827,494
+0.27(+5.33%)
Dec 31, 2018
5.020
5.090
4.990
5.070
710,300
+0.08(+1.60%)
Dec 28, 2018
4.890
5.130
4.820
4.990
586,800
+0.10(+2.04%)
Dec 27, 2018
4.870
4.930
4.725
4.890
626,668
-0.08(-1.61%)
Dec 26, 2018
4.970
5.000
4.792
4.970
731,312
+0.05(+1.02%)
Dec 24, 2018
4.920
4.980
4.850
4.920
559,500
-0.07(-1.40%)
Dec 21, 2018
4.940
5.060
4.940
4.990
1,598,300
+0.07(+1.42%)
Dec 20, 2018
5.500
5.500
4.705
4.920
1,542,901
-0.58(-10.55%)
Dec 19, 2018
5.540
5.620
5.340
5.500
1,296,066
-0.03(-0.54%)
Dec 18, 2018
5.500
5.700
5.420
5.530
1,678,234
+0.07(+1.28%)
Dec 17, 2018
5.500
5.660
5.400
5.460
1,354,716
-0.07(-1.27%)
Dec 14, 2018
5.640
5.694
5.495
5.530
872,600
-0.14(-2.47%)
Dec 13, 2018
5.720
5.785
5.620
5.670
961,847
-0.08(-1.39%)
Dec 12, 2018
5.640
5.822
5.630
5.750
1,470,456
+0.20(+3.60%)
Dec 11, 2018
5.560
5.610
5.410
5.550
1,176,013
+0.04(+0.73%)
Dec 10, 2018
5.350
5.530
5.330
5.510
572,613
+0.16(+2.99%)
Dec 07, 2018
5.550
5.630
5.240
5.350
1,134,300
-0.22(-3.95%)
Dec 06, 2018
5.500
5.660
5.500
5.570
1,299,330
+0.14(+2.58%)
Dec 04, 2018
5.340
5.770
5.290
5.430
1,780,800
+0.08(+1.50%)
Dec 03, 2018
5.340
5.360
5.140
5.350
806,880
+0.10(+1.90%)
Nov 30, 2018
5.210
5.290
5.160
5.250
651,100
+0.05(+0.96%)
Nov 29, 2018
5.240
5.310
5.125
5.200
595,286
-0.08(-1.52%)
Nov 28, 2018
5.220
5.290
5.060
5.280
753,480
+0.10(+1.93%)
Nov 27, 2018
5.280
5.310
5.130
5.180
527,382
-0.15(-2.81%)
Nov 26, 2018
5.400
5.470
5.270
5.330
396,029
+0.01(+0.19%)
Nov 23, 2018
5.290
5.430
5.275
5.320
219,200
-0.01(-0.19%)
Nov 21, 2018
5.330
5.330
5.330
0
+0.10(+1.91%)
Nov 20, 2018
5.000
5.275
4.980
5.230
781,125
+0.13(+2.55%)
Nov 19, 2018
5.240
5.280
5.043
5.100
802,790
-0.18(-3.41%)
Nov 16, 2018
5.150
5.380
5.150
5.280
506,000
-0.02(-0.38%)
Nov 15, 2018
5.040
5.350
4.960
5.300
1,504,144
+0.25(+4.95%)
Nov 14, 2018
5.340
5.430
5.030
5.050
1,447,580
-0.25(-4.72%)
Nov 13, 2018
5.300
5.500
5.280
5.300
825,298
+0.03(+0.57%)
Nov 12, 2018
5.690
5.690
5.170
5.270
1,754,227
-0.46(-8.03%)
Nov 09, 2018
5.840
5.860
5.700
5.730
452,100
-0.16(-2.72%)
Nov 08, 2018
5.900
5.935
5.810
5.890
453,136
-0.01(-0.17%)
Nov 07, 2018
5.790
5.950
5.790
5.900
826,173
+0.10(+1.72%)
Nov 06, 2018
5.750
5.840
5.560
5.800
962,269
+0.04(+0.69%)
Nov 05, 2018
6.350
6.470
5.760
5.760
2,079,131
-0.61(-9.58%)
Nov 02, 2018
6.280
6.820
6.270
6.370
2,146,900
-0.40(-5.91%)
Nov 01, 2018
6.720
6.770
6.490
6.770
1,006,677
+0.07(+1.04%)
Oct 31, 2018
6.770
6.810
6.430
6.700
978,086
+0.41(+6.52%)
Oct 30, 2018
6.270
6.390
6.170
6.290
731,568
+0.02(+0.32%)
Oct 29, 2018
6.440
6.490
6.170
6.270
717,136
-0.11(-1.72%)
Oct 26, 2018
6.400
6.557
6.295
6.380
771,000
-0.12(-1.85%)
Oct 25, 2018
6.400
6.620
6.390
6.500
553,962
+0.15(+2.36%)
Oct 24, 2018
6.540
6.640
6.350
6.350
863,635
-0.19(-2.91%)
Oct 23, 2018
6.350
6.600
6.350
6.540
859,577
-0.03(-0.46%)
Oct 22, 2018
6.660
6.720
6.380
6.570
712,703
-0.06(-0.90%)
Oct 19, 2018
6.740
6.870
6.610
6.630
1,020,800
-0.14(-2.07%)
Oct 18, 2018
6.680
7.060
6.660
6.770
1,255,913
+0.08(+1.20%)
Oct 17, 2018
6.820
6.840
6.550
6.690
960,821
-0.19(-2.76%)
Oct 16, 2018
6.130
6.910
6.060
6.880
2,743,916
+0.92(+15.44%)
Oct 15, 2018
5.970
6.010
5.790
5.960
487,261
-0.03(-0.50%)
Oct 12, 2018
6.020
6.130
5.910
5.990
695,800
+0.10(+1.70%)
Oct 11, 2018
5.780
6.080
5.710
5.890
1,389,920
+0.04(+0.68%)
Oct 10, 2018
6.160
6.160
5.840
5.850
1,004,331
-0.31(-5.03%)
Oct 09, 2018
6.270
6.410
6.150
6.160
846,332
-0.15(-2.38%)
Oct 08, 2018
6.520
6.520
6.250
6.310
607,921
-0.18(-2.77%)
Oct 05, 2018
6.550
6.690
6.380
6.490
747,600
-0.06(-0.92%)
Oct 04, 2018
7.000
7.000
6.540
6.550
1,049,563
-0.47(-6.70%)
Oct 03, 2018
7.100
7.150
6.990
7.020
560,453
-0.07(-0.99%)
Oct 02, 2018
7.170
7.260
7.080
7.090
711,406
-0.07(-0.98%)
Oct 01, 2018
7.220
7.270
7.080
7.160
676,495
-0.05(-0.69%)
Sep 28, 2018
7.260
7.310
7.180
7.210
862,100
-0.06(-0.83%)
Sep 27, 2018
7.260
7.320
7.250
7.270
379,903
+0.01(+0.14%)
Sep 26, 2018
7.440
7.440
7.250
7.260
524,907
-0.16(-2.16%)
Sep 25, 2018
7.400
7.540
7.280
7.420
862,584
+0.04(+0.54%)
Sep 24, 2018
7.380
7.410
7.340
7.380
521,986
+0.02(+0.27%)
Sep 21, 2018
7.370
7.430
7.340
7.360
1,168,700
-0.02(-0.27%)
Sep 20, 2018
7.350
7.410
7.280
7.380
332,607
+0.07(+0.96%)
Sep 19, 2018
7.270
7.330
7.210
7.310
404,317
+0.06(+0.83%)
Sep 18, 2018
7.160
7.290
7.120
7.250
594,725
+0.12(+1.68%)
Sep 17, 2018
7.270
7.290
7.091
7.130
704,544
-0.12(-1.66%)
Sep 14, 2018
7.350
7.480
7.240
7.250
704,200
-0.09(-1.23%)
Sep 13, 2018
7.250
7.350
7.180
7.340
626,155
+0.13(+1.80%)
Sep 12, 2018
7.200
7.307
7.080
7.210
633,259
+0.00(+0.00%)
Sep 11, 2018
7.120
7.220
7.000
7.210
648,574
+0.08(+1.12%)
Sep 10, 2018
7.290
7.330
7.120
7.130
495,999
-0.14(-1.93%)
Sep 07, 2018
7.280
7.470
7.210
7.270
672,200
-0.06(-0.82%)
Sep 06, 2018
7.530
7.600
7.320
7.330
571,410
-0.19(-2.53%)
Sep 05, 2018
7.740
7.740
7.450
7.520
790,269
-0.22(-2.84%)
Sep 04, 2018
7.790
7.800
7.625
7.740
805,276
-0.04(-0.51%)
Aug 31, 2018
7.780
7.780
7.780
0
+0.12(+1.57%)
Aug 30, 2018
7.530
7.745
7.490
7.660
1,117,274
+0.09(+1.19%)
Aug 29, 2018
7.490
7.740
7.470
7.570
1,156,833
+0.06(+0.80%)
Aug 28, 2018
7.480
7.590
7.360
7.510
1,489,221
+0.06(+0.81%)
Aug 27, 2018
7.110
7.490
7.100
7.450
1,603,101
+0.34(+4.78%)
Aug 24, 2018
7.080
7.170
7.010
7.110
537,300
+0.02(+0.28%)
Aug 23, 2018
7.050
7.170
6.980
7.090
952,372
+0.04(+0.57%)
Aug 22, 2018
6.890
7.140
6.880
7.050
614,133
+0.13(+1.88%)
Aug 21, 2018
6.890
7.050
6.890
6.920
582,545
+0.03(+0.44%)
Aug 20, 2018
6.880
6.900
6.620
6.890
898,438
+0.00(+0.00%)
Aug 17, 2018
6.900
6.950
6.790
6.890
594,800
-0.02(-0.29%)
Aug 16, 2018
7.220
7.230
6.870
6.910
752,192
-0.25(-3.49%)
Aug 15, 2018
7.250
7.330
7.103
7.160
1,308,610
-0.12(-1.65%)
Aug 14, 2018
7.180
7.390
7.180
7.280
728,536
+0.12(+1.68%)
Aug 13, 2018
7.190
7.285
7.100
7.160
559,580
+0.00(+0.00%)
Aug 10, 2018
6.860
7.200
6.860
7.160
683,900
+0.24(+3.47%)
Aug 09, 2018
6.990
7.060
6.885
6.920
917,557
-0.09(-1.28%)
Aug 08, 2018
7.110
7.120
6.870
7.010
757,124
-0.10(-1.41%)
Aug 07, 2018
7.130
7.220
7.030
7.110
546,136
-0.03(-0.42%)
Aug 06, 2018
7.000
7.360
6.980
7.140
961,567
+0.11(+1.56%)
Aug 03, 2018
7.800
8.050
7.000
7.030
2,407,700
-0.38(-5.13%)
Aug 02, 2018
7.460
7.530
7.300
7.410
716,362
-0.06(-0.80%)
Aug 01, 2018
7.370
7.530
7.320
7.470
829,747
+0.06(+0.81%)
Jul 31, 2018
7.230
7.470
7.210
7.410
499,370
+0.23(+3.20%)
Jul 30, 2018
7.330
7.440
7.150
7.180
714,840
-0.14(-1.91%)
Jul 27, 2018
7.690
7.720
7.290
7.320
843,500
-0.34(-4.44%)
Jul 26, 2018
7.700
7.800
7.592
7.660
659,362
-0.03(-0.39%)
Jul 25, 2018
7.540
7.750
7.460
7.690
829,237
+0.17(+2.26%)
Jul 24, 2018
7.690
7.730
7.450
7.520
1,049,977
-0.12(-1.57%)
Jul 23, 2018
7.460
7.695
7.345
7.640
676,105
+0.12(+1.60%)
Jul 20, 2018
7.590
7.930
7.470
7.520
1,085,064
+0.07(+0.94%)
Jul 19, 2018
7.340
7.460
7.290
7.450
530,368
+0.10(+1.36%)
Jul 18, 2018
7.430
7.430
7.260
7.350
613,506
-0.06(-0.81%)
Jul 17, 2018
7.290
7.450
7.250
7.410
431,498
+0.09(+1.23%)
Jul 16, 2018
7.300
7.370
7.110
7.320
544,396
+0.05(+0.69%)
Jul 13, 2018
7.400
7.550
7.260
7.270
771,318
-0.15(-2.02%)
Jul 12, 2018
7.490
7.000
7.420
1,969,281
+0.43(+6.15%)
Jul 11, 2018
6.990
7.080
6.920
6.990
432,338
-0.07(-0.99%)
Jul 10, 2018
7.130
7.150
7.010
7.060
609,335
+0.01(+0.14%)
Jul 09, 2018
7.030
7.100
6.930
7.050
517,523
+0.04(+0.57%)
Jul 06, 2018
7.050
7.150
6.980
7.010
733,095
-0.04(-0.57%)
Jul 05, 2018
7.050
6.840
7.050
739,303
+0.14(+2.03%)
Jul 03, 2018
6.910
6.910
6.910
0
+0.00(+0.00%)
Jul 02, 2018
6.650
6.910
6.580
6.910
717,399
+0.24(+3.60%)
Jun 29, 2018
6.860
6.860
6.610
6.670
839,970
-0.13(-1.91%)
Jun 28, 2018
6.560
6.885
6.530
6.800
939,405
+0.18(+2.72%)
Jun 27, 2018
6.940
6.990
6.620
6.620
998,965
-0.33(-4.75%)
Jun 26, 2018
7.030
7.072
6.910
6.950
958,443
-0.05(-0.71%)
Jun 25, 2018
7.070
7.110
6.770
7.000
2,078,835
-0.03(-0.43%)
Jun 22, 2018
7.200
7.218
6.940
7.030
1,967,905
-0.15(-2.09%)
Jun 21, 2018
7.220
7.275
7.070
7.180
983,887
-0.07(-0.97%)
Jun 20, 2018
7.120
7.310
7.080
7.250
1,762,536
+0.24(+3.42%)
Jun 19, 2018
6.900
7.079
6.680
7.010
1,761,705
+0.01(+0.14%)
Jun 18, 2018
6.740
7.060
6.700
7.000
1,982,548
+0.23(+3.40%)
Jun 15, 2018
6.775
6.660
6.770
1,804,110
+0.04(+0.59%)
Jun 14, 2018
6.650
6.750
6.560
6.730
801,904
+0.09(+1.36%)
Jun 13, 2018
6.640
6.700
6.590
6.640
725,157
-0.01(-0.15%)
Jun 12, 2018
6.630
6.740
6.605
6.650
685,837
+0.06(+0.91%)
Jun 11, 2018
6.630
6.650
6.530
6.590
631,087
-0.02(-0.30%)
Jun 08, 2018
6.650
6.680
6.570
6.610
634,374
-0.01(-0.15%)
Jun 07, 2018
6.760
6.770
6.525
6.620
793,706
-0.15(-2.22%)
Jun 06, 2018
6.770
863,629
+0.02(+0.30%)
Jun 05, 2018
6.640
6.760
6.610
6.750
1,121,285
+0.12(+1.81%)
Jun 04, 2018
6.650
6.710
6.484
6.630
854,047
-0.02(-0.30%)
Jun 01, 2018
6.610
6.710
6.595
6.650
827,636
+0.06(+0.91%)
May 31, 2018
6.750
6.990
6.570
6.590
1,530,214
-0.14(-2.08%)
May 30, 2018
6.550
6.790
6.490
6.730
1,644,901
+0.19(+2.91%)
May 29, 2018
6.490
6.590
6.380
6.540
1,024,562
+0.05(+0.77%)
May 25, 2018
6.490
6.490
6.490
0
-0.10(-1.52%)
May 24, 2018
6.480
6.740
6.410
6.590
992,476
+0.07(+1.07%)
May 23, 2018
6.410
6.600
6.390
6.520
609,916
+0.09(+1.40%)
May 22, 2018
6.550
6.590
6.430
6.430
616,130
-0.07(-1.08%)
May 21, 2018
6.610
6.700
6.350
6.500
863,664
-0.06(-0.91%)
May 18, 2018
6.550
6.715
6.500
6.560
1,173,809
+0.05(+0.77%)
May 17, 2018
6.450
6.570
6.400
6.510
674,621
+0.10(+1.56%)
May 16, 2018
6.400
6.460
6.350
6.410
1,092,060
-0.04(-0.62%)
May 15, 2018
6.540
6.570
6.320
6.450
922,121
-0.13(-1.98%)
May 14, 2018
6.570
6.790
6.540
6.580
1,355,775
+0.00(+0.00%)
May 11, 2018
6.260
6.700
6.250
6.580
1,550,936
+0.11(+1.70%)
May 10, 2018
6.270
6.750
6.270
6.470
2,684,746
+0.18(+2.86%)
May 09, 2018
5.600
6.470
5.493
6.290
4,071,457
+0.82(+14.99%)
May 08, 2018
5.630
5.630
5.340
5.470
905,872
-0.15(-2.67%)
May 07, 2018
5.590
5.660
5.520
5.620
644,564
+0.08(+1.44%)
May 04, 2018
5.290
5.590
5.290
5.540
580,811
+0.20(+3.75%)
May 03, 2018
5.380
5.400
5.250
5.340
493,574
-0.06(-1.11%)
May 02, 2018
5.260
5.445
5.240
5.400
612,190
+0.11(+2.08%)
May 01, 2018
5.180
5.310
5.160
5.290
424,598
+0.09(+1.73%)
Apr 30, 2018
5.230
5.310
5.170
5.200
451,785
-0.03(-0.57%)
Apr 27, 2018
5.350
5.400
5.190
5.230
525,519
-0.13(-2.43%)
Apr 26, 2018
5.310
5.420
5.290
5.360
515,073
+0.05(+0.94%)
Apr 25, 2018
5.400
5.440
5.280
5.310
687,088
-0.07(-1.30%)
Apr 24, 2018
5.470
5.550
5.330
5.380
973,025
-0.09(-1.65%)
Apr 23, 2018
5.530
5.580
5.365
5.470
595,261
-0.02(-0.36%)
Apr 20, 2018
5.620
5.680
5.470
5.490
757,926
-0.17(-3.00%)
Apr 19, 2018
5.640
5.710
5.580
5.660
585,326
+0.02(+0.35%)
Apr 18, 2018
5.480
5.765
5.480
5.640
1,022,317
+0.17(+3.11%)
Apr 17, 2018
5.410
5.530
5.340
5.470
687,941
+0.12(+2.24%)
Apr 16, 2018
5.440
5.480
5.330
5.350
489,544
-0.03(-0.56%)
Apr 13, 2018
5.420
5.460
5.290
5.380
427,091
-0.05(-0.92%)
Apr 12, 2018
5.470
5.540
5.400
5.430
609,441
-0.02(-0.37%)
Apr 11, 2018
5.270
5.550
5.250
5.450
1,247,485
+0.13(+2.44%)
Apr 10, 2018
5.280
5.350
5.180
5.320
547,950
+0.13(+2.50%)
Apr 09, 2018
5.250
5.330
5.130
5.190
847,090
-0.01(-0.19%)
Apr 06, 2018
5.250
5.380
5.110
5.200
1,198,090
-0.10(-1.89%)
Apr 05, 2018
5.410
5.480
5.210
5.300
859,469
-0.05(-0.93%)
Apr 04, 2018
5.250
5.370
5.225
5.350
1,129,639
+0.04(+0.75%)
Apr 03, 2018
5.300
5.400
5.240
5.310
956,269
+0.05(+0.95%)
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.