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
Protalix Biotherapeutics
(NY:
PLX
)
1.145
-0.035 (-2.97%)
Streaming Delayed Price
Updated: 2:39 PM EDT, Jun 6, 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 (%)
Apr 30, 2018
4.200
4.200
4.000
4.100
42,710
-0.10(-2.26%)
Apr 27, 2018
4.200
4.387
4.152
4.195
25,913
-0.01(-0.24%)
Apr 26, 2018
4.200
4.388
4.200
4.205
15,918
-0.09(-2.21%)
Apr 25, 2018
4.220
4.479
4.200
4.300
49,932
-0.02(-0.37%)
Apr 24, 2018
4.280
4.476
4.253
4.316
38,697
+0.02(+0.37%)
Apr 23, 2018
4.420
4.490
4.220
4.300
51,275
+0.04(+0.99%)
Apr 20, 2018
4.400
4.476
4.255
4.258
37,355
-0.15(-3.40%)
Apr 19, 2018
4.500
4.580
4.221
4.408
33,083
-0.09(-2.04%)
Apr 18, 2018
4.410
4.690
4.410
4.500
13,050
+0.00(+0.00%)
Apr 17, 2018
4.500
4.690
4.400
4.500
55,814
-0.01(-0.24%)
Apr 16, 2018
4.700
4.700
4.500
4.511
28,179
-0.19(-4.02%)
Apr 13, 2018
4.450
4.900
4.300
4.700
112,052
+0.30(+6.82%)
Apr 12, 2018
4.250
4.579
4.250
4.400
70,089
-0.08(-1.83%)
Apr 11, 2018
4.426
4.697
4.400
4.482
29,435
-0.19(-4.17%)
Apr 10, 2018
4.890
4.890
4.341
4.677
99,888
-0.18(-3.77%)
Apr 09, 2018
4.722
5.100
4.415
4.860
107,673
+0.26(+5.68%)
Apr 06, 2018
4.480
4.740
4.411
4.599
73,253
+0.12(+2.66%)
Apr 05, 2018
4.300
4.600
4.200
4.480
71,147
+0.08(+1.82%)
Apr 04, 2018
4.725
4.730
4.250
4.400
93,873
-0.34(-7.21%)
Apr 03, 2018
5.100
5.200
4.600
4.742
145,409
-0.38(-7.40%)
Apr 02, 2018
5.300
5.300
5.050
5.121
55,486
-0.28(-5.15%)
Mar 29, 2018
5.399
5.399
5.399
0
+0.26(+5.02%)
Mar 28, 2018
5.150
5.260
5.018
5.141
63,833
-0.06(-1.13%)
Mar 27, 2018
5.300
5.400
5.150
5.200
93,513
-0.13(-2.44%)
Mar 26, 2018
5.500
5.850
5.271
5.330
151,403
-0.27(-4.80%)
Mar 23, 2018
5.620
5.799
5.257
5.599
67,418
-0.00(-0.05%)
Mar 22, 2018
5.715
5.800
5.602
5.602
72,687
-0.24(-4.12%)
Mar 21, 2018
5.700
6.103
5.700
5.843
113,015
+0.09(+1.55%)
Mar 20, 2018
5.858
6.000
5.659
5.754
102,072
-0.17(-2.89%)
Mar 19, 2018
5.910
6.159
5.672
5.925
142,754
+0.04(+0.63%)
Mar 16, 2018
5.900
5.900
5.600
5.888
58,745
+0.19(+3.30%)
Mar 15, 2018
5.920
6.100
5.600
5.700
122,709
-0.10(-1.72%)
Mar 14, 2018
6.500
6.510
5.694
5.800
303,741
-0.61(-9.56%)
Mar 13, 2018
6.950
6.950
6.350
6.413
295,389
-0.29(-4.28%)
Mar 12, 2018
6.800
7.050
6.678
6.700
77,713
-0.20(-2.90%)
Mar 09, 2018
6.969
7.065
6.722
6.900
58,526
-0.07(-1.02%)
Mar 08, 2018
6.686
7.100
6.538
6.971
108,967
+0.22(+3.27%)
Mar 07, 2018
6.750
46,679
+0.16(+2.37%)
Mar 06, 2018
6.629
6.919
6.558
6.594
40,601
-0.25(-3.65%)
Mar 05, 2018
6.570
6.900
6.568
6.844
60,953
+0.14(+2.15%)
Mar 02, 2018
6.700
6.700
6.500
6.700
41,186
+0.00(+0.00%)
Mar 01, 2018
6.536
6.785
6.501
6.700
27,765
-0.01(-0.09%)
Feb 28, 2018
6.590
6.706
6.500
6.706
39,368
+0.11(+1.67%)
Feb 27, 2018
6.700
6.790
6.540
6.596
31,342
-0.11(-1.58%)
Feb 26, 2018
6.701
6.900
6.700
6.702
29,430
+0.00(+0.01%)
Feb 23, 2018
6.750
6.900
6.680
6.701
21,687
+0.00(+0.01%)
Feb 22, 2018
6.850
6.998
6.528
6.700
30,386
-0.12(-1.70%)
Feb 21, 2018
6.300
6.899
6.300
6.816
31,668
+0.16(+2.39%)
Feb 20, 2018
6.600
6.680
6.600
6.657
20,834
+0.06(+0.96%)
Feb 16, 2018
6.594
6.594
6.594
0
+0.05(+0.83%)
Feb 15, 2018
6.500
6.700
6.500
6.540
38,490
+0.04(+0.63%)
Feb 14, 2018
6.241
6.500
6.211
6.499
61,661
+0.40(+6.52%)
Feb 13, 2018
6.500
6.559
6.000
6.101
40,965
-0.50(-7.52%)
Feb 12, 2018
6.460
6.600
6.350
6.597
41,271
+0.30(+4.80%)
Feb 09, 2018
6.435
6.500
6.000
6.295
60,299
-0.19(-2.88%)
Feb 08, 2018
6.600
6.750
6.400
6.482
41,962
-0.02(-0.26%)
Feb 07, 2018
6.350
6.599
6.250
6.499
46,912
+0.09(+1.48%)
Feb 06, 2018
6.299
6.600
6.000
6.404
97,840
+0.02(+0.36%)
Feb 05, 2018
6.600
6.704
6.101
6.381
120,279
-0.38(-5.56%)
Feb 02, 2018
6.700
6.899
6.540
6.757
133,710
-0.09(-1.36%)
Feb 01, 2018
7.000
7.000
6.793
6.850
58,232
-0.05(-0.72%)
Jan 31, 2018
7.200
7.200
6.813
6.900
139,153
+0.00(+0.00%)
Jan 30, 2018
6.800
7.000
6.750
6.900
49,902
-0.27(-3.77%)
Jan 29, 2018
6.800
7.400
6.800
7.170
203,544
+0.31(+4.52%)
Jan 26, 2018
6.800
7.000
6.538
6.860
125,074
-0.03(-0.44%)
Jan 25, 2018
6.900
7.000
6.820
6.890
59,406
-0.01(-0.14%)
Jan 24, 2018
7.100
7.100
6.900
6.900
57,592
-0.20(-2.83%)
Jan 23, 2018
7.150
7.190
6.907
7.101
134,078
+0.20(+2.91%)
Jan 22, 2018
6.900
7.000
6.900
6.900
47,873
-0.17(-2.34%)
Jan 19, 2018
7.029
7.186
6.900
7.065
38,269
+0.08(+1.17%)
Jan 18, 2018
7.000
7.081
6.950
6.983
50,292
-0.12(-1.65%)
Jan 17, 2018
7.227
7.319
7.050
7.100
64,357
-0.23(-3.11%)
Jan 16, 2018
7.470
7.499
7.151
7.328
119,780
-0.05(-0.70%)
Jan 12, 2018
7.380
7.380
7.380
0
+0.30(+4.24%)
Jan 11, 2018
6.950
7.195
6.950
7.080
156,056
+0.08(+1.14%)
Jan 10, 2018
7.200
7.205
7.000
7.000
148,643
-0.20(-2.78%)
Jan 09, 2018
7.270
7.400
7.118
7.200
93,591
-0.07(-0.98%)
Jan 08, 2018
7.600
7.600
6.999
7.271
234,738
-0.11(-1.54%)
Jan 05, 2018
7.300
7.650
7.201
7.385
254,114
+0.18(+2.57%)
Jan 04, 2018
7.300
7.300
7.020
7.200
62,837
+0.06(+0.84%)
Jan 03, 2018
7.004
7.299
6.899
7.140
145,468
+0.20(+2.90%)
Jan 02, 2018
7.100
7.198
6.941
6.939
218,567
+0.33(+4.95%)
Dec 29, 2017
6.612
6.612
6.612
0
-0.09(-1.33%)
Dec 28, 2017
6.526
6.820
6.439
6.701
120,851
+0.10(+1.55%)
Dec 27, 2017
6.900
6.900
6.312
6.599
175,921
+0.05(+0.72%)
Dec 26, 2017
6.501
6.622
6.350
6.552
88,824
+0.18(+2.86%)
Dec 22, 2017
6.200
6.650
6.200
6.370
46,540
+0.17(+2.76%)
Dec 21, 2017
6.139
6.200
6.080
6.199
43,761
+0.05(+0.81%)
Dec 20, 2017
6.062
6.149
5.911
6.149
59,155
+0.16(+2.71%)
Dec 19, 2017
6.011
6.100
5.823
5.987
112,991
-0.15(-2.38%)
Dec 18, 2017
6.161
6.200
6.051
6.133
109,902
+0.00(+0.05%)
Dec 15, 2017
6.200
6.200
6.057
6.130
74,105
-0.06(-0.92%)
Dec 14, 2017
6.150
6.279
6.057
6.187
39,587
-0.01(-0.21%)
Dec 13, 2017
6.200
6.390
6.150
6.200
46,465
+0.00(+0.00%)
Dec 12, 2017
6.300
6.376
6.050
6.200
65,542
-0.20(-3.13%)
Dec 11, 2017
6.102
6.571
6.102
6.400
84,562
+0.20(+3.23%)
Dec 08, 2017
6.500
6.500
6.177
6.200
155,480
-0.28(-4.34%)
Dec 07, 2017
6.600
6.756
6.437
6.481
90,250
-0.12(-1.80%)
Dec 06, 2017
6.650
6.699
6.600
6.600
43,031
-0.10(-1.52%)
Dec 05, 2017
6.800
6.880
6.655
6.702
56,662
-0.10(-1.44%)
Dec 04, 2017
7.000
7.000
6.800
6.800
45,203
-0.10(-1.45%)
Dec 01, 2017
6.976
6.995
6.650
6.900
49,676
+0.00(+0.00%)
Nov 30, 2017
6.900
7.100
6.725
6.900
92,724
+0.00(+0.00%)
Nov 29, 2017
7.070
7.238
6.630
6.900
183,538
-0.10(-1.43%)
Nov 28, 2017
7.400
7.400
6.895
7.000
112,792
-0.30(-4.11%)
Nov 27, 2017
7.411
7.450
7.140
7.300
142,116
+0.18(+2.47%)
Nov 24, 2017
7.060
7.300
6.911
7.124
68,962
+0.17(+2.49%)
Nov 22, 2017
7.200
7.200
6.700
6.951
127,261
-0.21(-2.88%)
Nov 21, 2017
7.211
7.465
7.001
7.157
78,982
+0.01(+0.10%)
Nov 20, 2017
6.900
7.322
6.900
7.150
191,778
+0.45(+6.72%)
Nov 17, 2017
6.600
6.870
6.600
6.700
59,652
+0.10(+1.52%)
Nov 16, 2017
6.680
7.000
6.600
6.600
69,619
-0.13(-1.92%)
Nov 15, 2017
6.700
6.900
6.680
6.729
48,989
-0.08(-1.20%)
Nov 14, 2017
7.200
7.300
6.702
6.811
105,212
-0.39(-5.40%)
Nov 13, 2017
7.100
7.397
7.100
7.200
95,210
+0.26(+3.78%)
Nov 10, 2017
6.800
7.100
6.800
6.938
71,861
+0.12(+1.73%)
Nov 09, 2017
6.851
6.987
6.745
6.820
100,354
-0.28(-3.98%)
Nov 08, 2017
7.300
7.470
6.955
7.103
117,730
-0.20(-2.70%)
Nov 07, 2017
7.281
7.491
7.202
7.300
89,612
-0.27(-3.54%)
Nov 06, 2017
7.600
7.700
7.350
7.568
85,559
-0.11(-1.48%)
Nov 03, 2017
8.000
8.000
7.500
7.682
77,681
-0.06(-0.75%)
Nov 02, 2017
7.768
7.800
7.489
7.740
67,627
+0.04(+0.52%)
Nov 01, 2017
7.900
8.000
7.230
7.700
87,532
-0.08(-0.96%)
Oct 31, 2017
7.100
7.989
7.000
7.775
255,348
+0.77(+10.94%)
Oct 30, 2017
7.218
6.751
7.008
144,851
-0.14(-1.99%)
Oct 27, 2017
7.300
7.300
7.000
7.150
55,588
-0.13(-1.73%)
Oct 26, 2017
7.102
7.300
7.047
7.276
79,905
+0.08(+1.06%)
Oct 25, 2017
7.350
7.450
7.000
7.200
122,304
-0.14(-1.93%)
Oct 24, 2017
7.200
7.600
7.150
7.342
144,396
+0.19(+2.69%)
Oct 23, 2017
7.900
7.900
6.855
7.150
238,100
-0.75(-9.49%)
Oct 20, 2017
8.100
8.100
7.650
7.900
123,207
+0.09(+1.15%)
Oct 19, 2017
8.000
8.197
7.618
7.810
263,139
-0.49(-5.90%)
Oct 18, 2017
9.200
9.200
7.600
8.300
2,533,433
+1.76(+26.91%)
Oct 17, 2017
6.200
6.700
6.000
6.540
170,367
+0.54(+9.00%)
Oct 16, 2017
5.956
6.190
5.800
6.000
83,120
+0.20(+3.45%)
Oct 13, 2017
5.800
6.132
5.650
5.800
60,345
+0.05(+0.87%)
Oct 12, 2017
5.800
5.900
5.750
5.750
37,941
-0.11(-1.88%)
Oct 11, 2017
5.800
5.994
5.800
5.860
18,170
-0.04(-0.68%)
Oct 10, 2017
6.000
6.004
5.751
5.900
40,519
-0.10(-1.67%)
Oct 09, 2017
6.100
6.132
5.700
6.000
57,438
-0.10(-1.64%)
Oct 06, 2017
6.120
6.279
5.900
6.100
40,476
-0.05(-0.85%)
Oct 05, 2017
6.450
6.450
6.101
6.152
40,776
-0.14(-2.30%)
Oct 04, 2017
5.900
6.385
5.900
6.297
72,278
+0.20(+3.23%)
Oct 03, 2017
6.120
6.200
5.950
6.100
54,207
+0.01(+0.15%)
Oct 02, 2017
6.000
6.197
5.813
6.091
73,844
+0.29(+5.02%)
Sep 29, 2017
5.800
6.099
5.712
5.800
36,528
-0.14(-2.36%)
Sep 28, 2017
5.960
6.099
5.800
5.940
38,869
+0.02(+0.39%)
Sep 27, 2017
6.000
6.199
5.804
5.917
38,669
+0.02(+0.29%)
Sep 26, 2017
5.916
5.998
5.800
5.900
40,519
-0.10(-1.67%)
Sep 25, 2017
5.701
6.000
5.600
6.000
44,392
+0.39(+7.05%)
Sep 22, 2017
5.850
5.899
5.550
5.605
67,616
-0.30(-5.03%)
Sep 21, 2017
5.991
6.100
5.850
5.902
21,803
-0.23(-3.75%)
Sep 20, 2017
5.990
6.180
5.801
6.132
56,298
+0.23(+3.93%)
Sep 19, 2017
6.020
6.150
5.657
5.900
64,255
-0.30(-4.84%)
Sep 18, 2017
6.291
6.291
6.000
6.200
25,606
-0.02(-0.32%)
Sep 15, 2017
6.100
6.500
5.734
6.220
67,441
+0.48(+8.31%)
Sep 14, 2017
5.726
6.090
5.684
5.743
42,913
-0.11(-1.83%)
Sep 13, 2017
5.871
5.899
5.650
5.850
33,591
+0.02(+0.38%)
Sep 12, 2017
6.000
6.129
5.610
5.828
89,860
-0.36(-5.88%)
Sep 11, 2017
6.330
6.343
5.910
6.192
41,156
-0.01(-0.13%)
Sep 08, 2017
6.300
6.498
6.100
6.200
59,872
-0.10(-1.59%)
Sep 07, 2017
6.300
6.300
5.911
6.300
118,015
+0.57(+9.95%)
Sep 06, 2017
5.600
5.759
5.414
5.730
52,384
+0.43(+8.01%)
Sep 05, 2017
5.450
5.483
5.300
5.305
26,275
-0.10(-1.80%)
Sep 01, 2017
5.260
5.701
5.202
5.402
44,688
+0.13(+2.50%)
Aug 31, 2017
5.240
5.498
5.224
5.270
42,874
+0.03(+0.57%)
Aug 30, 2017
5.500
5.500
5.100
5.240
41,735
-0.22(-4.03%)
Aug 29, 2017
5.990
5.990
5.230
5.460
58,319
+0.06(+1.11%)
Aug 28, 2017
5.210
5.500
5.031
5.400
72,951
+0.47(+9.53%)
Aug 25, 2017
4.950
5.095
4.816
4.930
42,561
-0.10(-2.05%)
Aug 24, 2017
4.890
5.170
4.804
5.033
52,530
+0.04(+0.88%)
Aug 23, 2017
5.000
5.203
4.800
4.989
116,451
-0.21(-4.06%)
Aug 22, 2017
5.200
5.330
5.000
5.200
63,005
-0.04(-0.84%)
Aug 21, 2017
5.455
5.613
5.030
5.244
87,776
-0.36(-6.36%)
Aug 18, 2017
5.471
5.700
5.400
5.600
37,996
+0.16(+2.90%)
Aug 17, 2017
5.600
5.799
5.420
5.442
45,487
-0.16(-2.79%)
Aug 16, 2017
5.711
5.830
5.500
5.598
30,898
-0.16(-2.76%)
Aug 15, 2017
5.800
5.850
5.650
5.757
44,404
+0.01(+0.12%)
Aug 14, 2017
5.614
5.796
5.531
5.750
82,616
+0.18(+3.31%)
Aug 11, 2017
5.382
5.881
5.381
5.566
123,605
-0.63(-10.23%)
Aug 10, 2017
6.300
6.300
5.811
6.200
67,918
+0.00(+0.00%)
Aug 09, 2017
6.800
6.800
5.301
6.200
210,237
-0.30(-4.62%)
Aug 08, 2017
6.311
6.700
6.311
6.500
62,791
-0.05(-0.76%)
Aug 07, 2017
6.250
6.600
6.200
6.550
53,463
+0.05(+0.77%)
Aug 04, 2017
6.485
6.800
6.400
6.500
35,420
+0.10(+1.56%)
Aug 03, 2017
6.400
6.491
6.126
6.400
55,472
+0.00(+0.00%)
Aug 02, 2017
6.500
6.565
6.110
6.400
131,153
-0.21(-3.18%)
Aug 01, 2017
6.800
6.998
6.500
6.610
59,241
-0.19(-2.79%)
Jul 31, 2017
7.100
7.100
6.726
6.800
61,259
-0.29(-4.06%)
Jul 28, 2017
7.100
7.243
6.908
7.088
41,157
-0.06(-0.80%)
Jul 27, 2017
7.315
7.384
6.805
7.145
80,235
-0.16(-2.12%)
Jul 26, 2017
7.600
7.688
7.230
7.300
109,480
-0.50(-6.41%)
Jul 25, 2017
7.724
7.990
7.610
7.800
19,197
+0.10(+1.30%)
Jul 24, 2017
7.138
7.799
7.138
7.700
50,180
+0.30(+4.05%)
Jul 21, 2017
8.000
8.000
7.400
7.400
47,626
-0.20(-2.63%)
Jul 20, 2017
7.777
7.777
7.300
7.600
52,168
-0.10(-1.30%)
Jul 19, 2017
7.800
7.859
7.529
7.700
59,548
-0.20(-2.53%)
Jul 18, 2017
7.900
8.000
7.810
7.900
23,170
-0.10(-1.26%)
Jul 17, 2017
7.960
8.200
7.900
8.001
24,173
+0.00(+0.01%)
Jul 14, 2017
7.950
8.254
7.950
8.000
27,114
-0.05(-0.62%)
Jul 13, 2017
7.761
8.070
7.600
8.050
31,635
+0.35(+4.55%)
Jul 12, 2017
7.600
7.900
7.500
7.700
42,937
+0.05(+0.64%)
Jul 11, 2017
7.700
7.798
7.413
7.651
40,013
-0.30(-3.76%)
Jul 10, 2017
8.200
8.200
7.500
7.950
92,482
+0.36(+4.74%)
Jul 07, 2017
7.990
7.990
7.100
7.590
132,971
-0.37(-4.67%)
Jul 06, 2017
7.910
8.000
7.810
7.962
42,369
-0.03(-0.39%)
Jul 05, 2017
8.110
8.112
7.800
7.993
108,314
-0.25(-3.00%)
Jul 03, 2017
8.121
8.320
8.112
8.240
19,741
-0.13(-1.61%)
Jun 30, 2017
8.330
8.399
8.150
8.375
39,063
+0.12(+1.52%)
Jun 29, 2017
8.028
8.281
8.028
8.250
41,166
+0.05(+0.61%)
Jun 28, 2017
8.110
8.290
8.022
8.200
71,871
-0.09(-1.09%)
Jun 27, 2017
8.377
8.377
8.011
8.290
76,805
-0.01(-0.12%)
Jun 26, 2017
8.250
8.400
8.103
8.300
69,193
+0.00(+0.00%)
Jun 23, 2017
8.120
8.326
8.120
8.300
60,602
+0.10(+1.22%)
Jun 22, 2017
8.100
8.343
8.023
8.200
79,959
+0.12(+1.49%)
Jun 21, 2017
8.276
8.276
8.012
8.080
117,401
-0.22(-2.65%)
Jun 20, 2017
8.500
8.500
8.100
8.300
65,294
-0.20(-2.35%)
Jun 19, 2017
8.439
8.530
8.241
8.500
35,558
+0.06(+0.72%)
Jun 16, 2017
8.015
8.459
8.015
8.439
31,883
+0.34(+4.19%)
Jun 15, 2017
8.000
8.390
8.000
8.100
24,236
+0.00(+0.00%)
Jun 14, 2017
8.401
8.501
7.900
8.100
50,275
-0.30(-3.57%)
Jun 13, 2017
8.390
8.400
7.800
8.400
79,804
+0.30(+3.70%)
Jun 12, 2017
8.500
8.647
8.100
8.100
97,673
-0.60(-6.90%)
Jun 09, 2017
9.013
9.100
8.555
8.700
58,206
-0.40(-4.40%)
Jun 08, 2017
8.900
9.200
8.900
9.100
51,150
+0.15(+1.68%)
Jun 07, 2017
9.599
9.900
8.825
8.950
156,845
-0.55(-5.79%)
Jun 06, 2017
9.100
9.500
9.001
9.500
57,010
+0.40(+4.40%)
Jun 05, 2017
9.020
9.300
8.900
9.100
47,720
-0.12(-1.36%)
Jun 02, 2017
9.300
9.499
9.000
9.225
60,718
-0.06(-0.70%)
Jun 01, 2017
9.450
9.610
9.000
9.290
132,455
+0.29(+3.26%)
May 31, 2017
8.640
8.999
8.500
8.997
72,706
+0.10(+1.10%)
May 30, 2017
9.200
9.200
8.700
8.899
90,640
-0.25(-2.74%)
May 26, 2017
9.200
9.326
8.900
9.150
69,017
+0.05(+0.55%)
May 25, 2017
9.708
9.798
9.016
9.100
115,664
+0.00(+0.00%)
May 24, 2017
9.220
9.600
8.901
9.100
154,604
+0.46(+5.39%)
May 23, 2017
8.200
8.800
7.949
8.635
226,934
+0.83(+10.71%)
May 22, 2017
8.000
8.194
7.700
7.800
75,601
-0.20(-2.49%)
May 19, 2017
8.000
8.200
7.900
7.999
81,285
+0.02(+0.20%)
May 18, 2017
8.000
8.100
7.901
7.983
71,843
-0.27(-3.27%)
May 17, 2017
8.225
8.300
8.100
8.253
74,195
-0.05(-0.55%)
May 16, 2017
8.001
8.470
8.000
8.299
115,333
+0.30(+3.74%)
May 15, 2017
8.550
8.550
7.618
8.000
186,237
-0.52(-6.11%)
May 12, 2017
8.450
8.598
8.335
8.521
61,521
-0.12(-1.38%)
May 11, 2017
8.700
8.900
8.304
8.640
129,723
-0.26(-2.92%)
May 10, 2017
9.600
9.995
8.160
8.900
248,004
-0.29(-3.16%)
May 09, 2017
9.500
9.599
8.900
9.190
158,778
-0.01(-0.10%)
May 08, 2017
9.461
9.500
9.000
9.199
60,606
-0.00(-0.01%)
May 05, 2017
9.200
9.570
8.925
9.200
93,249
-0.20(-2.13%)
May 04, 2017
9.580
9.899
8.835
9.400
124,948
+0.00(+0.00%)
May 03, 2017
8.911
9.528
8.800
9.400
139,763
+0.59(+6.64%)
May 02, 2017
9.000
9.100
8.618
8.815
108,822
-0.19(-2.06%)
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.