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
)
1.130
-0.010 (-0.88%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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, 2020
4.480
4.480
3.750
3.750
458,856
-0.73(-16.29%)
Apr 29, 2020
4.450
4.865
4.450
4.480
228,341
+0.10(+2.28%)
Apr 28, 2020
4.500
4.500
4.140
4.380
175,012
-0.12(-2.67%)
Apr 27, 2020
4.390
4.500
4.137
4.500
302,861
+0.36(+8.70%)
Apr 24, 2020
3.880
4.225
3.760
4.140
262,700
+0.34(+8.95%)
Apr 23, 2020
3.700
3.800
3.460
3.800
121,774
+0.18(+4.97%)
Apr 22, 2020
3.850
3.890
3.550
3.620
188,610
-0.17(-4.49%)
Apr 21, 2020
3.780
3.990
3.720
3.790
303,469
+0.01(+0.26%)
Apr 20, 2020
3.780
4.270
3.660
3.780
381,732
+0.21(+5.88%)
Apr 17, 2020
3.500
3.650
3.350
3.570
99,600
+0.12(+3.48%)
Apr 16, 2020
3.650
3.700
3.300
3.450
153,721
+0.14(+4.23%)
Apr 15, 2020
3.290
3.630
3.250
3.310
192,955
-0.24(-6.76%)
Apr 14, 2020
2.940
3.670
2.940
3.550
303,180
+0.67(+23.26%)
Apr 13, 2020
2.690
2.920
2.530
2.880
133,156
+0.43(+17.55%)
Apr 09, 2020
2.550
2.635
2.450
2.450
114,400
-0.02(-0.81%)
Apr 08, 2020
2.440
2.630
2.440
2.470
93,361
+0.07(+2.92%)
Apr 07, 2020
2.390
2.530
2.380
2.400
164,844
+0.07(+3.00%)
Apr 06, 2020
2.310
2.360
2.300
2.330
37,654
+0.11(+4.95%)
Apr 03, 2020
2.190
2.290
2.169
2.220
75,100
+0.03(+1.37%)
Apr 02, 2020
2.230
2.230
2.120
2.190
70,151
-0.04(-1.79%)
Apr 01, 2020
2.290
2.340
2.230
2.230
48,892
-0.12(-5.11%)
Mar 31, 2020
2.450
2.455
2.320
2.350
81,932
-0.03(-1.26%)
Mar 30, 2020
2.400
2.412
2.300
2.380
73,058
+0.02(+0.85%)
Mar 27, 2020
2.360
2.420
2.260
2.360
87,100
-0.01(-0.42%)
Mar 26, 2020
2.450
2.500
2.310
2.370
145,896
-0.03(-1.25%)
Mar 25, 2020
2.440
2.500
2.370
2.400
168,052
+0.06(+2.56%)
Mar 24, 2020
2.250
2.450
2.250
2.340
81,600
+0.18(+8.33%)
Mar 23, 2020
2.190
2.202
2.110
2.160
32,444
-0.02(-0.92%)
Mar 20, 2020
2.170
2.300
2.170
2.180
52,600
+0.03(+1.40%)
Mar 19, 2020
2.160
2.290
2.100
2.150
51,462
+0.01(+0.47%)
Mar 18, 2020
2.180
2.230
2.060
2.140
60,469
-0.10(-4.46%)
Mar 17, 2020
2.100
2.300
2.100
2.240
89,877
+0.14(+6.67%)
Mar 16, 2020
2.250
2.400
2.036
2.100
120,515
-0.19(-8.30%)
Mar 13, 2020
2.440
2.600
2.240
2.290
89,800
-0.10(-4.18%)
Mar 12, 2020
2.600
2.700
2.328
2.390
990,236
+0.03(+1.27%)
Mar 11, 2020
2.740
2.740
2.360
2.360
108,659
-0.42(-15.11%)
Mar 10, 2020
2.930
2.930
2.750
2.780
80,076
-0.01(-0.36%)
Mar 09, 2020
2.790
2.920
2.700
2.790
94,608
-0.46(-14.02%)
Mar 06, 2020
3.370
3.430
3.220
3.245
113,000
-0.13(-3.99%)
Mar 05, 2020
3.250
3.440
3.160
3.380
64,671
+0.09(+2.74%)
Mar 04, 2020
3.280
3.330
3.245
3.290
62,113
+0.03(+0.92%)
Mar 03, 2020
3.450
3.450
3.250
3.260
71,888
-0.22(-6.32%)
Mar 02, 2020
3.280
3.576
3.280
3.480
72,519
+0.18(+5.45%)
Feb 28, 2020
3.650
3.650
3.300
3.300
192,300
-0.47(-12.47%)
Feb 27, 2020
3.550
4.020
3.280
3.770
445,394
+0.22(+6.20%)
Feb 26, 2020
3.530
3.700
3.450
3.550
205,813
+0.02(+0.52%)
Feb 25, 2020
3.650
3.670
3.456
3.532
118,496
-0.11(-2.98%)
Feb 24, 2020
3.800
3.860
3.600
3.640
41,459
-0.23(-5.94%)
Feb 21, 2020
3.820
3.970
3.820
3.870
32,500
+0.05(+1.31%)
Feb 20, 2020
3.910
4.180
3.720
3.820
136,825
-0.09(-2.30%)
Feb 19, 2020
3.600
3.950
3.580
3.910
218,985
+0.33(+9.22%)
Feb 18, 2020
3.260
3.650
3.260
3.580
307,728
+0.29(+8.81%)
Feb 14, 2020
3.440
3.550
3.250
3.290
63,500
-0.17(-4.91%)
Feb 13, 2020
3.520
3.600
3.400
3.460
42,308
+0.03(+0.87%)
Feb 12, 2020
3.570
3.580
3.400
3.430
63,618
-0.15(-4.19%)
Feb 11, 2020
3.700
3.730
3.500
3.580
72,527
+0.04(+1.13%)
Feb 10, 2020
3.520
3.550
3.450
3.540
50,971
+0.06(+1.72%)
Feb 07, 2020
3.550
3.670
3.410
3.480
43,800
-0.06(-1.69%)
Feb 06, 2020
3.600
3.680
3.510
3.540
60,342
-0.01(-0.28%)
Feb 05, 2020
3.530
3.628
3.530
3.550
29,117
+0.02(+0.57%)
Feb 04, 2020
3.580
3.697
3.510
3.530
39,364
-0.06(-1.67%)
Feb 03, 2020
3.650
3.690
3.550
3.590
73,821
-0.11(-2.97%)
Jan 31, 2020
3.460
3.850
3.410
3.700
128,000
+0.29(+8.50%)
Jan 30, 2020
3.400
3.570
3.400
3.410
75,753
+0.01(+0.29%)
Jan 29, 2020
3.650
3.690
3.380
3.400
224,913
-0.26(-7.10%)
Jan 28, 2020
3.670
3.690
3.620
3.660
38,395
+0.15(+4.27%)
Jan 27, 2020
3.600
3.620
3.380
3.510
170,487
-0.29(-7.63%)
Jan 24, 2020
3.760
3.906
3.760
3.800
57,200
+0.01(+0.26%)
Jan 23, 2020
3.850
3.910
3.760
3.790
79,919
-0.13(-3.32%)
Jan 22, 2020
4.170
4.200
3.860
3.920
177,602
-0.10(-2.49%)
Jan 21, 2020
3.540
4.130
3.540
4.020
358,333
+0.47(+13.24%)
Jan 17, 2020
3.550
3.630
3.470
3.550
62,000
-0.08(-2.20%)
Jan 16, 2020
3.730
3.760
3.620
3.630
44,332
-0.03(-0.82%)
Jan 15, 2020
3.590
3.700
3.590
3.660
37,200
+0.03(+0.83%)
Jan 14, 2020
3.940
3.940
3.545
3.630
212,600
-0.31(-7.87%)
Jan 13, 2020
4.070
4.110
3.920
3.940
104,279
-0.17(-4.14%)
Jan 10, 2020
4.280
4.300
4.040
4.110
65,900
-0.12(-2.84%)
Jan 09, 2020
4.370
4.450
4.190
4.230
87,375
+0.12(+2.92%)
Jan 08, 2020
4.370
4.370
3.900
4.110
208,453
-0.40(-8.87%)
Jan 07, 2020
4.820
4.852
4.350
4.510
431,212
-0.10(-2.17%)
Jan 06, 2020
4.290
4.690
4.050
4.610
537,223
+0.76(+19.74%)
Jan 03, 2020
3.490
4.090
3.490
3.850
195,100
+0.29(+8.15%)
Jan 02, 2020
3.740
3.740
3.300
3.560
232,321
+0.28(+8.54%)
Dec 31, 2019
2.940
3.400
2.930
3.280
282,800
+0.39(+13.49%)
Dec 30, 2019
2.840
3.090
2.820
2.890
371,780
+0.10(+3.58%)
Dec 27, 2019
2.650
3.140
2.650
2.790
532,000
+0.22(+8.55%)
Dec 26, 2019
2.330
2.709
2.330
2.570
113,507
+0.10(+4.06%)
Dec 24, 2019
2.420
2.470
2.400
2.470
93,500
-0.04(-1.59%)
Dec 23, 2019
2.500
2.620
2.440
2.510
159,129
-0.09(-3.46%)
Dec 20, 2019
2.560
2.770
2.434
2.600
197,800
-0.05(-1.74%)
Dec 19, 2019
2.500
2.800
2.500
2.646
116,707
+0.05(+1.77%)
Dec 18, 2019
2.500
2.600
2.400
2.600
53,485
+0.14(+5.48%)
Dec 17, 2019
2.503
2.700
2.375
2.465
122,237
-0.17(-6.56%)
Dec 16, 2019
2.750
2.900
2.600
2.638
128,658
-0.16(-5.79%)
Dec 13, 2019
2.900
2.974
2.600
2.800
42,130
+0.07(+2.56%)
Dec 12, 2019
2.989
3.081
2.700
2.730
88,601
-0.36(-11.76%)
Dec 11, 2019
3.200
3.238
2.900
3.094
122,771
-0.06(-1.81%)
Dec 10, 2019
3.200
3.250
3.000
3.151
140,824
-0.02(-0.66%)
Dec 09, 2019
3.100
3.200
3.100
3.172
37,177
+0.08(+2.42%)
Dec 06, 2019
3.000
3.099
2.910
3.097
31,020
+0.06(+1.94%)
Dec 05, 2019
3.250
3.250
3.000
3.038
45,390
-0.06(-2.00%)
Dec 04, 2019
3.068
3.299
3.000
3.100
116,234
-0.10(-3.06%)
Dec 03, 2019
3.190
3.200
2.965
3.198
86,286
-0.04(-1.24%)
Dec 02, 2019
3.600
3.600
3.000
3.238
284,208
+0.13(+4.08%)
Nov 29, 2019
2.900
3.119
2.710
3.111
73,940
+0.25(+8.78%)
Nov 27, 2019
2.895
2.895
2.601
2.860
219,510
+0.16(+5.93%)
Nov 26, 2019
2.400
2.800
2.400
2.700
84,376
+0.23(+9.14%)
Nov 25, 2019
2.497
2.520
2.361
2.474
42,114
-0.04(-1.55%)
Nov 22, 2019
2.300
2.593
2.300
2.513
67,420
+0.17(+7.44%)
Nov 21, 2019
2.210
2.379
2.210
2.339
34,503
+0.06(+2.63%)
Nov 20, 2019
2.300
2.380
2.200
2.279
63,462
-0.10(-4.16%)
Nov 19, 2019
2.390
2.440
2.150
2.378
170,761
-0.20(-7.83%)
Nov 18, 2019
3.300
3.478
2.310
2.580
1,111,529
+0.63(+32.31%)
Nov 15, 2019
1.978
1.997
1.908
1.950
10,800
-0.03(-1.42%)
Nov 14, 2019
2.000
2.059
1.850
1.978
27,451
-0.03(-1.69%)
Nov 13, 2019
2.050
2.055
1.962
2.012
32,112
-0.07(-3.18%)
Nov 12, 2019
2.105
2.149
2.050
2.078
32,946
-0.10(-4.50%)
Nov 11, 2019
2.150
2.217
2.054
2.176
23,336
-0.02(-1.09%)
Nov 08, 2019
2.300
2.332
2.102
2.200
22,400
-0.10(-4.35%)
Nov 07, 2019
2.300
2.300
2.200
2.300
32,085
-0.02(-0.90%)
Nov 06, 2019
2.385
2.385
2.205
2.321
21,283
-0.01(-0.26%)
Nov 05, 2019
2.328
2.411
2.204
2.327
15,374
-0.07(-3.00%)
Nov 04, 2019
2.385
2.450
2.300
2.399
19,350
+0.08(+3.58%)
Nov 01, 2019
2.300
2.343
2.205
2.316
18,630
+0.11(+5.13%)
Oct 31, 2019
2.400
2.448
2.203
2.203
21,518
-0.23(-9.38%)
Oct 30, 2019
2.432
2.499
2.396
2.431
30,679
+0.07(+2.96%)
Oct 29, 2019
2.241
2.494
2.241
2.361
34,528
+0.06(+2.65%)
Oct 28, 2019
2.362
2.505
2.100
2.300
35,974
-0.06(-2.62%)
Oct 25, 2019
2.200
2.450
2.051
2.362
61,290
+0.18(+8.35%)
Oct 24, 2019
2.270
2.370
2.110
2.180
29,158
-0.09(-4.05%)
Oct 23, 2019
2.400
2.444
2.211
2.272
56,922
-0.09(-3.85%)
Oct 22, 2019
2.400
2.497
2.003
2.363
193,760
-0.14(-5.48%)
Oct 21, 2019
2.900
2.900
2.500
2.500
203,595
-0.40(-13.79%)
Oct 18, 2019
3.288
3.450
2.618
2.900
400,990
-0.25(-7.94%)
Oct 17, 2019
3.100
4.700
2.863
3.150
2,734,168
+1.34(+74.03%)
Oct 16, 2019
1.898
1.950
1.721
1.810
40,243
-0.00(-0.17%)
Oct 15, 2019
1.900
1.900
1.708
1.813
28,780
+0.06(+3.25%)
Oct 14, 2019
1.899
1.900
1.700
1.756
21,537
-0.04(-2.44%)
Oct 11, 2019
1.900
1.946
1.700
1.800
35,370
-0.05(-2.91%)
Oct 10, 2019
1.951
1.997
1.850
1.854
29,025
-0.09(-4.63%)
Oct 09, 2019
1.900
2.050
1.900
1.944
17,484
-0.08(-3.91%)
Oct 08, 2019
2.010
2.050
1.950
2.023
5,192
+0.05(+2.74%)
Oct 07, 2019
2.000
2.006
1.900
1.969
62,616
-0.15(-7.25%)
Oct 04, 2019
2.057
2.125
2.004
2.123
12,030
+0.12(+6.04%)
Oct 03, 2019
2.003
2.100
1.950
2.002
36,347
-0.06(-2.67%)
Oct 02, 2019
2.100
2.097
1.900
2.057
42,128
-0.04(-1.77%)
Oct 01, 2019
2.100
2.190
2.046
2.094
52,350
+0.04(+2.10%)
Sep 30, 2019
2.050
2.288
2.050
2.051
9,534
+0.02(+1.13%)
Sep 27, 2019
2.175
2.175
1.950
2.028
12,210
-0.04(-1.89%)
Sep 26, 2019
2.200
2.231
2.000
2.067
26,202
-0.18(-8.13%)
Sep 25, 2019
2.212
2.400
2.150
2.250
114,350
+0.18(+8.75%)
Sep 24, 2019
2.100
2.125
2.050
2.069
26,102
+0.03(+1.42%)
Sep 23, 2019
2.000
2.147
2.000
2.040
12,375
+0.04(+2.00%)
Sep 20, 2019
2.040
2.199
2.000
2.000
11,700
-0.07(-3.38%)
Sep 19, 2019
2.139
2.149
2.000
2.070
34,492
-0.09(-4.08%)
Sep 18, 2019
2.101
2.204
2.101
2.158
19,751
+0.00(+0.23%)
Sep 17, 2019
2.250
2.250
2.100
2.153
14,305
-0.02(-1.06%)
Sep 16, 2019
2.157
2.295
2.112
2.176
14,401
-0.10(-4.35%)
Sep 13, 2019
2.300
2.300
2.180
2.275
5,650
+0.00(+0.09%)
Sep 12, 2019
2.250
2.285
2.100
2.273
7,564
-0.02(-0.74%)
Sep 11, 2019
2.298
2.298
2.100
2.290
20,610
+0.04(+1.64%)
Sep 10, 2019
2.061
2.275
2.025
2.253
22,036
+0.15(+7.29%)
Sep 09, 2019
2.200
2.191
2.063
2.100
10,321
-0.10(-4.55%)
Sep 06, 2019
2.150
2.288
2.100
2.200
13,910
+0.04(+1.71%)
Sep 05, 2019
2.100
2.300
2.020
2.163
16,737
+0.14(+6.97%)
Sep 04, 2019
2.000
2.092
1.900
2.022
22,322
+0.04(+2.07%)
Sep 03, 2019
2.198
2.198
1.855
1.981
36,884
-0.09(-4.48%)
Aug 30, 2019
2.200
2.205
2.050
2.074
25,680
-0.08(-3.53%)
Aug 29, 2019
2.088
2.185
2.055
2.150
26,549
+0.01(+0.47%)
Aug 28, 2019
2.154
2.250
2.002
2.140
38,312
-0.12(-5.44%)
Aug 27, 2019
2.300
2.374
2.250
2.263
24,199
-0.15(-6.37%)
Aug 26, 2019
2.429
2.498
2.400
2.417
19,476
-0.06(-2.42%)
Aug 23, 2019
2.480
2.593
2.451
2.477
9,520
-0.00(-0.12%)
Aug 22, 2019
2.500
2.489
2.362
2.480
34,442
+0.15(+6.21%)
Aug 21, 2019
2.525
2.525
2.300
2.335
27,492
-0.17(-6.60%)
Aug 20, 2019
2.489
2.529
2.408
2.500
28,344
-0.03(-1.15%)
Aug 19, 2019
2.350
2.600
2.350
2.529
26,605
+0.22(+9.48%)
Aug 16, 2019
2.415
2.500
2.300
2.310
23,900
-0.17(-6.89%)
Aug 15, 2019
2.400
2.588
2.381
2.481
10,661
+0.03(+1.22%)
Aug 14, 2019
2.449
2.573
2.305
2.451
58,610
-0.15(-5.73%)
Aug 13, 2019
2.870
2.870
2.500
2.600
36,376
+0.01(+0.27%)
Aug 12, 2019
2.500
2.675
2.375
2.593
65,408
+0.27(+11.77%)
Aug 09, 2019
2.300
2.400
2.200
2.320
99,060
+0.05(+2.16%)
Aug 08, 2019
2.720
2.860
2.270
2.271
443,474
-1.38(-37.78%)
Aug 07, 2019
3.600
3.699
3.400
3.650
14,192
+0.04(+1.08%)
Aug 06, 2019
3.450
3.611
3.400
3.611
24,036
+0.11(+3.05%)
Aug 05, 2019
3.598
3.634
3.453
3.504
25,508
-0.17(-4.58%)
Aug 02, 2019
3.670
3.674
3.593
3.672
9,720
-0.00(-0.05%)
Aug 01, 2019
3.700
3.749
3.605
3.674
13,194
-0.08(-2.00%)
Jul 31, 2019
3.674
3.800
3.601
3.749
12,092
+0.07(+2.01%)
Jul 30, 2019
3.640
3.800
3.550
3.675
22,611
+0.12(+3.52%)
Jul 29, 2019
3.711
3.804
3.350
3.550
46,435
-0.23(-6.03%)
Jul 26, 2019
3.760
3.818
3.651
3.778
17,440
+0.03(+0.75%)
Jul 25, 2019
3.820
3.825
3.650
3.750
37,639
-0.13(-3.33%)
Jul 24, 2019
3.820
3.942
3.800
3.879
15,580
-0.06(-1.60%)
Jul 23, 2019
3.820
3.997
3.750
3.942
44,962
-0.01(-0.20%)
Jul 22, 2019
4.062
4.062
3.739
3.950
27,540
+0.05(+1.28%)
Jul 19, 2019
4.063
4.063
3.700
3.900
39,890
+0.03(+0.78%)
Jul 18, 2019
3.965
4.000
3.851
3.870
39,138
-0.13(-3.20%)
Jul 17, 2019
4.141
4.141
3.970
3.998
11,242
-0.03(-0.79%)
Jul 16, 2019
4.130
4.186
4.012
4.030
35,062
-0.06(-1.52%)
Jul 15, 2019
4.236
4.300
4.001
4.092
36,429
-0.13(-3.15%)
Jul 12, 2019
4.165
4.399
4.165
4.225
16,270
-0.07(-1.72%)
Jul 11, 2019
4.400
4.384
4.191
4.299
13,922
-0.10(-2.30%)
Jul 10, 2019
4.273
4.400
4.104
4.400
12,219
+0.29(+6.93%)
Jul 09, 2019
4.399
4.399
4.115
4.115
17,288
-0.24(-5.42%)
Jul 08, 2019
4.400
4.449
4.349
4.351
15,898
-0.15(-3.31%)
Jul 05, 2019
4.500
4.550
4.400
4.500
9,450
-0.00(-0.02%)
Jul 03, 2019
4.500
4.600
4.473
4.501
11,030
-0.10(-2.15%)
Jul 02, 2019
4.789
4.789
4.502
4.600
7,489
-0.10(-2.13%)
Jul 01, 2019
4.700
4.799
4.550
4.700
16,364
+0.01(+0.21%)
Jun 28, 2019
4.700
4.700
4.501
4.690
21,840
-0.01(-0.21%)
Jun 27, 2019
4.400
4.700
4.400
4.700
16,542
+0.16(+3.52%)
Jun 26, 2019
4.500
4.540
4.488
4.540
20,684
-0.01(-0.20%)
Jun 25, 2019
4.500
4.550
4.300
4.549
21,901
+0.12(+2.69%)
Jun 24, 2019
4.211
4.499
4.211
4.430
31,074
+0.32(+7.71%)
Jun 21, 2019
4.400
4.697
4.113
4.113
39,160
-0.30(-6.73%)
Jun 20, 2019
4.300
4.560
4.231
4.410
37,889
+0.15(+3.52%)
Jun 19, 2019
4.245
4.320
4.120
4.260
11,539
+0.01(+0.35%)
Jun 18, 2019
4.200
4.300
4.185
4.245
19,302
+0.02(+0.50%)
Jun 17, 2019
4.250
4.407
4.200
4.224
41,940
-0.01(-0.26%)
Jun 14, 2019
4.400
4.400
4.200
4.235
12,730
-0.06(-1.51%)
Jun 13, 2019
4.200
4.480
4.100
4.300
18,316
-0.04(-0.99%)
Jun 12, 2019
4.000
4.500
3.950
4.343
33,221
+0.24(+5.93%)
Jun 11, 2019
4.250
4.399
3.950
4.100
41,653
-0.58(-12.41%)
Jun 10, 2019
4.800
4.900
4.300
4.681
54,049
-0.32(-6.38%)
Jun 07, 2019
4.900
5.194
4.600
5.000
99,640
+0.00(+0.00%)
Jun 06, 2019
4.300
5.100
3.900
5.000
272,085
+1.30(+35.17%)
Jun 05, 2019
3.600
3.700
3.600
3.699
3,307
+0.01(+0.41%)
Jun 04, 2019
3.661
3.697
3.503
3.684
12,082
+0.05(+1.24%)
Jun 03, 2019
3.814
3.899
3.350
3.639
31,116
-0.06(-1.65%)
May 31, 2019
3.806
3.887
3.620
3.700
13,390
-0.05(-1.33%)
May 30, 2019
3.900
3.900
3.750
3.750
15,502
-0.20(-5.04%)
May 29, 2019
3.739
3.975
3.739
3.949
12,714
+0.15(+3.92%)
May 28, 2019
3.922
3.975
3.500
3.800
19,089
-0.07(-1.81%)
May 24, 2019
3.961
4.089
3.870
3.870
11,230
-0.11(-2.69%)
May 23, 2019
3.999
4.140
3.902
3.977
14,336
-0.02(-0.58%)
May 22, 2019
4.089
4.249
4.000
4.000
12,759
-0.10(-2.44%)
May 21, 2019
4.000
4.150
3.910
4.100
19,522
+0.14(+3.54%)
May 20, 2019
3.902
4.024
3.902
3.960
19,920
-0.03(-0.75%)
May 17, 2019
4.223
4.250
3.911
3.990
7,960
-0.15(-3.62%)
May 16, 2019
4.000
4.200
4.000
4.140
16,963
+0.14(+3.45%)
May 15, 2019
4.100
4.150
3.903
4.002
9,812
-0.11(-2.60%)
May 14, 2019
4.197
4.200
3.901
4.109
17,144
+0.16(+4.03%)
May 13, 2019
3.920
4.200
3.907
3.950
16,883
-0.15(-3.64%)
May 10, 2019
4.000
4.121
3.910
4.099
7,700
+0.10(+2.48%)
May 09, 2019
4.100
4.440
3.910
4.000
21,997
-0.18(-4.28%)
May 08, 2019
4.326
4.326
4.100
4.179
8,274
-0.07(-1.60%)
May 07, 2019
4.094
4.289
4.000
4.247
15,947
+0.06(+1.36%)
May 06, 2019
4.275
4.301
4.100
4.190
23,159
-0.17(-3.97%)
May 03, 2019
4.300
4.443
4.210
4.363
37,260
+0.03(+0.76%)
May 02, 2019
4.101
4.374
4.072
4.330
36,334
+0.10(+2.39%)
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.