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
Applied Dna Scns
(NQ:
APDN
)
1.990
-0.040 (-1.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
4.020
4.250
4.000
4.020
92,874
-0.05(-1.23%)
Mar 30, 2020
4.340
4.430
4.060
4.070
157,627
-0.27(-6.22%)
Mar 27, 2020
4.250
4.550
4.102
4.340
273,600
+0.11(+2.60%)
Mar 26, 2020
4.060
4.650
3.950
4.230
594,757
+0.15(+3.68%)
Mar 25, 2020
3.940
4.100
3.660
4.080
380,009
+0.08(+2.00%)
Mar 24, 2020
4.580
4.580
3.830
4.000
660,653
+0.02(+0.50%)
Mar 23, 2020
4.100
4.410
3.890
3.980
527,440
-0.68(-14.59%)
Mar 20, 2020
4.670
5.480
4.160
4.660
1,355,000
-0.84(-15.27%)
Mar 19, 2020
7.220
8.950
4.940
5.500
4,942,676
-1.46(-20.98%)
Mar 18, 2020
3.140
7.750
2.950
6.960
3,988,380
+3.83(+122.36%)
Mar 17, 2020
3.440
3.450
2.900
3.130
233,733
+0.27(+9.44%)
Mar 16, 2020
2.760
3.290
2.520
2.860
249,333
+0.06(+2.14%)
Mar 13, 2020
2.950
3.160
2.640
2.800
173,600
-0.28(-9.09%)
Mar 12, 2020
4.010
4.010
2.640
3.080
466,300
-1.02(-24.88%)
Mar 11, 2020
3.990
4.310
3.980
4.100
235,215
+0.03(+0.74%)
Mar 10, 2020
4.400
4.400
3.930
4.070
344,583
-0.16(-3.78%)
Mar 09, 2020
4.500
4.510
4.060
4.230
488,861
-0.46(-9.81%)
Mar 06, 2020
4.850
4.930
4.559
4.690
508,000
-0.22(-4.48%)
Mar 05, 2020
4.470
5.150
4.390
4.910
1,521,752
+0.51(+11.59%)
Mar 04, 2020
4.760
4.760
4.350
4.400
499,719
-0.38(-7.95%)
Mar 03, 2020
4.550
4.990
4.260
4.780
1,699,583
-0.40(-7.72%)
Mar 02, 2020
5.930
7.100
4.700
5.180
8,711,833
+1.19(+29.82%)
Feb 28, 2020
4.550
4.649
3.680
3.990
870,100
-0.11(-2.68%)
Feb 27, 2020
3.930
4.950
3.560
4.100
2,470,750
+0.48(+13.26%)
Feb 26, 2020
3.520
3.840
3.450
3.620
381,553
+0.07(+1.97%)
Feb 25, 2020
3.870
3.890
3.450
3.550
266,779
-0.24(-6.33%)
Feb 24, 2020
3.540
3.830
3.470
3.790
500,451
+0.23(+6.46%)
Feb 21, 2020
3.540
3.560
3.420
3.560
93,000
+0.04(+1.14%)
Feb 20, 2020
3.600
3.680
3.410
3.520
253,718
-0.07(-1.95%)
Feb 19, 2020
3.380
4.370
3.350
3.590
1,212,110
+0.22(+6.53%)
Feb 18, 2020
3.490
3.540
3.350
3.370
89,457
-0.11(-3.16%)
Feb 14, 2020
3.550
3.600
3.420
3.480
175,900
-0.07(-1.97%)
Feb 13, 2020
3.410
3.650
3.310
3.550
378,049
+0.13(+3.80%)
Feb 12, 2020
3.540
3.550
3.400
3.420
145,353
-0.08(-2.29%)
Feb 11, 2020
3.600
3.622
3.350
3.500
149,091
-0.12(-3.31%)
Feb 10, 2020
3.850
3.890
3.490
3.620
362,210
-0.27(-6.94%)
Feb 07, 2020
4.230
5.160
3.850
3.890
3,144,200
+0.03(+0.78%)
Feb 06, 2020
3.940
3.960
3.770
3.860
261,437
-0.01(-0.26%)
Feb 05, 2020
3.660
3.980
3.660
3.870
78,229
+0.22(+6.03%)
Feb 04, 2020
3.700
3.750
3.610
3.650
74,361
-0.02(-0.54%)
Feb 03, 2020
3.770
3.890
3.670
3.670
31,328
-0.12(-3.17%)
Jan 31, 2020
3.770
3.900
3.649
3.790
60,300
+0.02(+0.53%)
Jan 30, 2020
3.750
3.920
3.370
3.770
121,413
+0.02(+0.53%)
Jan 29, 2020
3.920
3.990
3.630
3.750
97,752
-0.14(-3.60%)
Jan 28, 2020
3.880
3.987
3.850
3.890
36,330
+0.03(+0.78%)
Jan 27, 2020
3.910
4.043
3.860
3.860
75,033
-0.09(-2.28%)
Jan 24, 2020
4.020
4.080
3.910
3.950
55,000
-0.07(-1.74%)
Jan 23, 2020
4.040
4.090
3.900
4.020
74,396
-0.05(-1.23%)
Jan 22, 2020
4.070
4.153
4.030
4.070
58,819
+0.00(+0.00%)
Jan 21, 2020
4.210
4.279
4.060
4.070
102,141
-0.22(-5.13%)
Jan 17, 2020
4.220
4.420
4.090
4.290
226,800
+0.07(+1.66%)
Jan 16, 2020
4.150
4.260
4.030
4.220
56,931
+0.06(+1.44%)
Jan 15, 2020
4.200
4.200
3.900
4.160
126,053
-0.02(-0.48%)
Jan 14, 2020
4.300
4.320
4.045
4.180
103,145
-0.09(-2.11%)
Jan 13, 2020
4.440
4.700
4.043
4.270
590,589
+0.26(+6.48%)
Jan 10, 2020
4.190
4.200
3.950
4.010
179,200
-0.18(-4.30%)
Jan 09, 2020
4.420
4.590
4.182
4.190
112,917
-0.22(-4.99%)
Jan 08, 2020
4.350
4.740
4.300
4.410
398,747
+0.16(+3.76%)
Jan 07, 2020
4.320
4.420
4.230
4.250
45,771
-0.11(-2.52%)
Jan 06, 2020
4.480
4.550
4.270
4.360
96,558
-0.10(-2.24%)
Jan 03, 2020
4.370
4.550
4.220
4.460
116,300
+0.03(+0.68%)
Jan 02, 2020
4.170
4.500
4.110
4.430
190,965
+0.24(+5.73%)
Dec 31, 2019
4.190
4.320
4.110
4.190
152,800
-0.03(-0.71%)
Dec 30, 2019
4.310
4.420
4.140
4.220
163,705
-0.11(-2.54%)
Dec 27, 2019
4.420
4.950
4.123
4.330
453,000
-0.07(-1.59%)
Dec 26, 2019
3.880
4.590
3.880
4.400
364,074
+0.49(+12.53%)
Dec 24, 2019
3.860
3.990
3.830
3.910
28,600
-0.03(-0.76%)
Dec 23, 2019
3.950
4.130
3.820
3.940
84,533
-0.04(-1.01%)
Dec 20, 2019
3.970
3.980
3.770
3.980
125,400
+0.06(+1.53%)
Dec 19, 2019
3.870
3.980
3.760
3.920
123,572
+0.04(+1.03%)
Dec 18, 2019
3.920
4.010
3.827
3.880
61,788
-0.04(-1.02%)
Dec 17, 2019
4.050
4.050
3.880
3.920
61,018
-0.13(-3.21%)
Dec 16, 2019
3.920
4.060
3.800
4.050
144,967
+0.11(+2.79%)
Dec 13, 2019
3.990
4.000
3.516
3.940
297,300
-0.32(-7.51%)
Dec 12, 2019
4.290
4.350
4.150
4.260
436,447
+0.09(+2.16%)
Dec 11, 2019
4.120
4.190
4.000
4.170
224,484
+0.07(+1.71%)
Dec 10, 2019
4.200
4.300
4.000
4.100
385,306
+0.10(+2.50%)
Dec 09, 2019
3.910
4.110
3.910
4.000
114,971
+0.06(+1.52%)
Dec 06, 2019
3.750
3.946
3.700
3.940
127,200
+0.12(+3.14%)
Dec 05, 2019
3.890
3.960
3.740
3.820
227,239
-0.14(-3.54%)
Dec 04, 2019
3.920
4.008
3.810
3.960
149,927
+0.01(+0.25%)
Dec 03, 2019
4.100
4.100
3.880
3.950
226,556
-0.17(-4.13%)
Dec 02, 2019
4.170
4.230
4.020
4.120
137,923
-0.06(-1.44%)
Nov 29, 2019
4.150
4.200
4.010
4.180
114,700
-0.04(-0.95%)
Nov 27, 2019
4.200
4.270
4.100
4.220
182,200
-0.04(-0.94%)
Nov 26, 2019
4.320
4.490
4.070
4.260
565,851
-0.17(-3.84%)
Nov 25, 2019
4.460
4.630
4.110
4.430
937,864
+0.37(+9.11%)
Nov 22, 2019
4.290
4.380
4.010
4.060
564,100
-0.04(-0.98%)
Nov 21, 2019
4.110
4.250
3.810
4.100
388,461
-0.04(-0.97%)
Nov 20, 2019
3.840
4.280
3.830
4.140
596,032
+0.32(+8.38%)
Nov 19, 2019
4.000
4.250
3.700
3.820
752,153
-0.25(-6.14%)
Nov 18, 2019
4.220
4.400
4.020
4.070
583,535
-0.36(-8.13%)
Nov 15, 2019
4.900
4.900
4.320
4.430
853,200
-0.50(-10.14%)
Nov 14, 2019
5.000
5.170
4.800
4.930
707,202
-0.25(-4.83%)
Nov 13, 2019
4.770
5.800
4.700
5.180
7,563,025
-13.82(-72.74%)
Nov 12, 2019
6.020
19.69
5.570
19.00
13,732,352
+14.60(+331.82%)
Nov 11, 2019
5.010
5.100
4.200
4.400
77,478
-0.79(-15.22%)
Nov 08, 2019
5.670
5.781
5.010
5.190
50,100
-0.62(-10.67%)
Nov 07, 2019
5.958
6.000
5.527
5.810
27,570
-0.29(-4.76%)
Nov 06, 2019
6.700
6.700
6.030
6.100
29,537
-0.74(-10.82%)
Nov 05, 2019
6.160
7.730
5.610
6.840
119,700
+0.04(+0.59%)
Nov 04, 2019
7.250
8.200
6.750
6.800
32,264
-0.52(-7.07%)
Nov 01, 2019
6.010
8.061
5.340
7.317
77,900
+0.40(+5.74%)
Oct 31, 2019
7.856
8.292
6.720
6.920
21,098
-1.06(-13.24%)
Oct 30, 2019
8.408
8.624
7.600
7.976
7,613
-0.42(-5.05%)
Oct 29, 2019
9.196
9.196
8.400
8.400
6,149
-0.10(-1.18%)
Oct 28, 2019
8.800
9.400
8.400
8.500
15,994
-0.58(-6.39%)
Oct 25, 2019
8.800
10.40
8.564
9.080
13,802
-0.04(-0.48%)
Oct 24, 2019
8.812
9.400
8.812
9.124
1,396
+0.01(+0.13%)
Oct 23, 2019
8.804
9.892
8.500
9.112
4,544
-0.64(-6.60%)
Oct 22, 2019
9.584
9.800
8.400
9.756
12,168
+0.97(+11.02%)
Oct 21, 2019
8.040
8.800
8.040
8.788
4,971
-0.01(-0.14%)
Oct 18, 2019
8.824
8.824
8.040
8.800
3,435
+0.00(+0.00%)
Oct 17, 2019
8.800
8.800
8.000
8.800
5,790
+0.23(+2.71%)
Oct 16, 2019
8.800
9.400
8.200
8.568
21,835
+0.97(+12.74%)
Oct 15, 2019
8.800
9.200
6.800
7.600
12,205
-0.80(-9.52%)
Oct 14, 2019
8.800
8.800
8.400
8.400
5,119
+0.24(+2.94%)
Oct 11, 2019
9.400
10.11
8.160
8.160
9,407
-1.16(-12.45%)
Oct 10, 2019
10.25
10.40
9.240
9.320
7,832
-1.08(-10.35%)
Oct 09, 2019
10.75
10.76
10.20
10.40
2,393
+0.16(+1.52%)
Oct 08, 2019
9.260
10.80
9.260
10.24
10,958
+0.76(+8.02%)
Oct 07, 2019
9.580
10.00
9.280
9.480
6,269
-0.10(-1.04%)
Oct 04, 2019
9.512
10.00
9.100
9.580
10,142
+0.38(+4.13%)
Oct 03, 2019
9.200
9.600
8.800
9.200
9,972
+0.00(+0.00%)
Oct 02, 2019
9.684
9.720
8.940
9.200
10,769
-0.48(-4.96%)
Oct 01, 2019
10.00
10.00
9.044
9.680
11,642
+0.88(+10.00%)
Sep 30, 2019
10.00
10.00
8.800
8.800
7,630
-0.80(-8.33%)
Sep 27, 2019
10.11
10.99
9.400
9.600
7,947
-0.44(-4.42%)
Sep 26, 2019
10.00
10.72
10.00
10.04
7,545
+0.44(+4.63%)
Sep 25, 2019
11.20
11.20
8.800
9.600
14,571
-0.98(-9.26%)
Sep 24, 2019
11.60
11.88
10.44
10.58
15,502
-0.22(-2.04%)
Sep 23, 2019
11.20
11.20
10.00
10.80
12,451
-0.26(-2.32%)
Sep 20, 2019
12.32
12.39
10.80
11.06
17,045
-0.94(-7.87%)
Sep 19, 2019
14.80
14.80
11.60
12.00
54,439
-4.24(-26.11%)
Sep 18, 2019
16.40
17.60
14.88
16.24
37,608
-0.16(-0.98%)
Sep 17, 2019
14.80
17.20
14.00
16.40
45,647
+2.80(+20.59%)
Sep 16, 2019
14.65
14.65
13.60
13.60
5,128
-0.84(-5.82%)
Sep 13, 2019
14.00
14.64
12.99
14.44
9,135
+0.44(+3.14%)
Sep 12, 2019
12.80
14.00
11.60
14.00
9,462
+1.40(+11.08%)
Sep 11, 2019
12.70
13.16
12.28
12.60
3,699
-0.29(-2.23%)
Sep 10, 2019
12.93
13.35
12.01
12.89
3,991
+0.05(+0.40%)
Sep 09, 2019
14.01
14.01
12.44
12.84
7,067
-0.38(-2.87%)
Sep 06, 2019
12.00
14.80
11.65
13.22
26,382
+1.22(+10.17%)
Sep 05, 2019
11.60
12.40
11.60
12.00
2,841
+0.39(+3.34%)
Sep 04, 2019
11.84
12.79
11.40
11.61
2,200
-0.39(-3.27%)
Sep 03, 2019
12.20
13.14
11.40
12.00
2,702
-0.20(-1.61%)
Aug 30, 2019
11.45
13.20
11.34
12.20
5,707
+0.36(+3.04%)
Aug 29, 2019
12.80
13.00
10.48
11.84
4,380
-0.76(-6.03%)
Aug 28, 2019
11.40
13.60
11.19
12.60
22,047
+1.32(+11.70%)
Aug 27, 2019
10.80
11.56
10.56
11.28
6,231
+0.48(+4.44%)
Aug 26, 2019
10.80
10.80
10.00
10.80
5,313
+0.40(+3.85%)
Aug 23, 2019
10.40
10.96
10.40
10.40
1,960
+0.00(+0.00%)
Aug 22, 2019
11.60
11.60
10.00
10.40
2,533
-0.40(-3.70%)
Aug 21, 2019
10.80
11.20
10.40
10.80
1,981
-0.01(-0.07%)
Aug 20, 2019
11.06
11.96
10.40
10.81
3,165
-0.25(-2.28%)
Aug 19, 2019
12.00
12.00
10.80
11.06
3,986
-0.16(-1.43%)
Aug 16, 2019
12.32
12.32
11.00
11.22
3,977
-0.22(-1.92%)
Aug 15, 2019
11.20
12.40
11.20
11.44
6,284
+0.04(+0.39%)
Aug 14, 2019
11.64
12.02
10.48
11.40
5,346
-1.21(-9.58%)
Aug 13, 2019
11.79
12.80
11.20
12.60
11,584
+1.00(+8.66%)
Aug 12, 2019
12.00
13.60
11.20
11.60
33,645
+0.45(+4.05%)
Aug 09, 2019
11.31
11.92
10.80
11.15
2,127
-0.05(-0.46%)
Aug 08, 2019
10.80
11.20
10.40
11.20
2,001
+0.70(+6.67%)
Aug 07, 2019
10.88
11.31
10.01
10.50
7,083
-0.32(-2.92%)
Aug 06, 2019
11.68
11.69
10.44
10.82
9,406
-0.86(-7.40%)
Aug 05, 2019
13.20
13.20
11.26
11.68
5,000
-0.72(-5.81%)
Aug 02, 2019
13.20
13.20
12.16
12.40
5,712
-0.20(-1.59%)
Aug 01, 2019
12.00
13.04
11.94
12.60
11,483
+0.60(+5.00%)
Jul 31, 2019
12.40
12.80
12.00
12.00
6,925
+0.00(+0.00%)
Jul 30, 2019
11.20
13.20
10.80
12.00
15,006
+1.20(+11.11%)
Jul 29, 2019
10.40
11.60
10.00
10.80
14,810
-0.40(-3.57%)
Jul 26, 2019
11.74
11.74
11.20
11.20
9,050
+0.00(+0.00%)
Jul 25, 2019
11.20
12.00
10.80
11.20
23,719
+0.04(+0.39%)
Jul 24, 2019
11.36
12.21
11.00
11.16
11,442
-0.19(-1.66%)
Jul 23, 2019
12.60
12.60
10.84
11.34
21,248
-0.74(-6.09%)
Jul 22, 2019
13.49
13.54
10.00
12.08
34,967
-1.49(-10.99%)
Jul 19, 2019
14.80
16.20
13.49
13.57
66,372
-0.27(-1.94%)
Jul 18, 2019
16.40
16.40
13.00
13.84
75,479
-4.96(-26.38%)
Jul 17, 2019
20.80
21.20
18.00
18.80
7,819
-2.40(-11.32%)
Jul 16, 2019
20.80
22.80
20.40
21.20
10,163
+0.72(+3.52%)
Jul 15, 2019
21.16
21.20
20.40
20.48
2,679
+0.07(+0.35%)
Jul 12, 2019
20.36
21.56
20.36
20.41
3,912
-0.07(-0.35%)
Jul 11, 2019
20.40
20.54
20.40
20.48
1,896
+0.08(+0.39%)
Jul 10, 2019
20.00
20.40
20.00
20.40
1,666
-0.07(-0.33%)
Jul 09, 2019
20.50
20.60
20.00
20.47
3,054
-0.02(-0.10%)
Jul 08, 2019
20.40
20.66
20.38
20.49
3,612
-0.14(-0.66%)
Jul 05, 2019
21.20
21.20
20.40
20.62
1,740
-0.14(-0.66%)
Jul 03, 2019
20.40
21.20
20.32
20.76
1,772
-0.44(-2.08%)
Jul 02, 2019
21.20
22.00
20.40
21.20
5,191
+0.80(+3.92%)
Jul 01, 2019
22.00
23.20
20.40
20.40
6,497
+0.40(+2.00%)
Jun 28, 2019
20.40
21.20
20.00
20.00
4,130
-0.41(-2.00%)
Jun 27, 2019
20.40
21.71
20.40
20.41
1,726
-0.03(-0.14%)
Jun 26, 2019
23.52
23.52
20.00
20.44
12,457
-1.96(-8.77%)
Jun 25, 2019
23.80
24.99
21.60
22.40
2,792
-1.60(-6.67%)
Jun 24, 2019
25.60
26.80
24.00
24.00
11,490
-0.40(-1.64%)
Jun 21, 2019
24.37
25.58
24.00
24.40
647
+0.28(+1.14%)
Jun 20, 2019
25.60
26.00
23.60
24.12
2,386
-1.55(-6.04%)
Jun 19, 2019
25.20
26.00
23.60
25.68
1,993
+0.88(+3.53%)
Jun 18, 2019
24.80
24.80
23.62
24.80
1,712
+0.12(+0.49%)
Jun 17, 2019
25.20
25.20
23.26
24.68
930
-0.12(-0.48%)
Jun 14, 2019
25.60
26.80
23.72
24.80
2,877
+0.16(+0.65%)
Jun 13, 2019
22.92
24.80
20.40
24.64
2,110
+1.04(+4.41%)
Jun 12, 2019
23.68
24.32
23.20
23.60
1,027
-0.80(-3.28%)
Jun 11, 2019
24.00
24.80
22.80
24.40
2,272
+0.40(+1.65%)
Jun 10, 2019
24.00
25.20
23.60
24.00
5,651
+0.84(+3.64%)
Jun 07, 2019
23.88
24.00
22.40
23.16
2,970
-0.18(-0.79%)
Jun 06, 2019
22.80
24.00
22.80
23.34
1,145
+0.54(+2.39%)
Jun 05, 2019
24.00
25.20
22.80
22.80
2,756
-0.80(-3.39%)
Jun 04, 2019
22.80
24.00
22.60
23.60
1,109
+0.80(+3.51%)
Jun 03, 2019
23.92
24.00
21.60
22.80
2,103
-0.68(-2.88%)
May 31, 2019
23.60
24.00
21.74
23.48
2,367
-0.08(-0.36%)
May 30, 2019
22.44
25.16
21.24
23.56
9,250
+1.96(+9.07%)
May 29, 2019
22.40
22.40
20.16
21.60
1,368
-0.40(-1.82%)
May 28, 2019
21.60
22.40
21.20
22.00
2,060
+0.88(+4.17%)
May 24, 2019
20.80
22.00
20.36
21.12
3,065
+0.32(+1.54%)
May 23, 2019
22.40
22.40
20.00
20.80
8,748
-1.52(-6.79%)
May 22, 2019
23.20
23.20
21.92
22.32
5,174
-0.88(-3.79%)
May 21, 2019
23.20
24.80
22.40
23.20
1,614
-0.00(-0.02%)
May 20, 2019
23.20
23.40
22.08
23.20
2,689
+0.81(+3.61%)
May 17, 2019
23.48
24.00
22.08
22.39
7,902
-1.61(-6.70%)
May 16, 2019
26.00
27.20
23.20
24.00
19,759
-0.56(-2.26%)
May 15, 2019
23.60
33.60
23.32
24.56
154,157
+1.76(+7.70%)
May 14, 2019
23.60
23.60
22.80
22.80
1,766
-0.50(-2.13%)
May 13, 2019
24.40
24.40
23.20
23.30
1,967
-1.11(-4.54%)
May 10, 2019
27.20
27.20
24.40
24.40
2,685
-2.40(-8.94%)
May 09, 2019
26.00
28.00
26.00
26.80
2,183
+0.81(+3.11%)
May 08, 2019
26.62
26.62
25.20
25.99
3,015
-0.62(-2.34%)
May 07, 2019
25.81
26.62
25.81
26.62
2,129
+0.81(+3.13%)
May 06, 2019
26.40
26.62
25.20
25.81
1,770
-0.81(-3.04%)
May 03, 2019
24.88
28.64
24.57
26.62
5,222
+1.72(+6.93%)
May 02, 2019
25.03
25.20
24.00
24.89
2,300
+0.09(+0.37%)
May 01, 2019
23.60
25.60
23.60
24.80
4,305
+1.20(+5.07%)
Apr 30, 2019
23.80
24.20
23.00
23.60
1,396
-0.54(-2.22%)
Apr 29, 2019
24.80
26.40
23.80
24.14
8,513
+0.94(+4.07%)
Apr 26, 2019
23.00
23.20
21.76
23.20
2,980
+0.79(+3.54%)
Apr 25, 2019
23.51
23.51
22.04
22.40
3,274
-1.10(-4.70%)
Apr 24, 2019
22.48
24.80
22.36
23.51
8,670
+0.71(+3.11%)
Apr 23, 2019
24.00
24.00
22.40
22.80
5,974
-1.20(-5.00%)
Apr 22, 2019
23.20
27.20
22.40
24.00
22,240
+1.12(+4.90%)
Apr 18, 2019
23.60
23.60
22.80
22.88
3,020
-0.63(-2.69%)
Apr 17, 2019
24.81
25.20
22.40
23.51
3,002
-1.24(-4.99%)
Apr 16, 2019
26.40
26.40
24.75
24.75
3,472
-1.65(-6.26%)
Apr 15, 2019
26.40
28.00
26.00
26.40
2,453
+0.39(+1.51%)
Apr 12, 2019
26.40
27.20
25.60
26.01
2,572
+0.32(+1.26%)
Apr 11, 2019
26.00
26.76
25.20
25.68
1,060
-0.32(-1.22%)
Apr 10, 2019
25.20
26.80
25.20
26.00
6,598
+0.80(+3.17%)
Apr 09, 2019
26.00
26.13
25.20
25.20
2,347
-1.00(-3.80%)
Apr 08, 2019
27.60
28.00
26.00
26.20
7,361
-1.12(-4.11%)
Apr 05, 2019
27.60
28.38
26.00
27.32
4,492
-0.28(-1.01%)
Apr 04, 2019
29.00
29.13
26.80
27.60
5,648
+0.00(+0.00%)
Apr 03, 2019
26.80
30.00
24.80
27.60
24,970
+0.80(+2.99%)
Apr 02, 2019
27.88
27.88
25.65
26.80
9,839
-1.20(-4.29%)
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.