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
Enzo Biochem
(NY:
ENZ
)
1.190
+0.030 (+2.59%)
Official Closing Price
Updated: 7:00 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, 2018
6.050
6.110
5.990
6.000
151,286
-0.05(-0.83%)
Apr 27, 2018
6.050
6.140
5.990
6.050
114,726
+0.00(+0.00%)
Apr 26, 2018
6.100
6.100
5.980
6.050
125,262
-0.05(-0.82%)
Apr 25, 2018
6.110
6.150
6.000
6.100
134,414
-0.01(-0.16%)
Apr 24, 2018
6.060
6.160
6.000
6.110
159,229
+0.06(+0.99%)
Apr 23, 2018
6.180
6.190
5.990
6.050
232,578
-0.10(-1.63%)
Apr 20, 2018
6.160
6.233
6.130
6.150
146,985
-0.01(-0.16%)
Apr 19, 2018
6.150
6.230
6.130
6.160
147,172
+0.01(+0.16%)
Apr 18, 2018
6.250
6.250
6.070
6.150
115,150
-0.07(-1.13%)
Apr 17, 2018
6.190
6.290
6.108
6.220
110,239
+0.07(+1.14%)
Apr 16, 2018
6.090
6.220
6.040
6.150
120,026
+0.09(+1.49%)
Apr 13, 2018
6.030
6.120
5.964
6.060
215,947
+0.04(+0.66%)
Apr 12, 2018
6.070
6.120
5.960
6.020
124,017
-0.02(-0.33%)
Apr 11, 2018
6.000
6.130
6.000
6.040
97,942
+0.02(+0.33%)
Apr 10, 2018
6.080
6.180
6.000
6.020
148,597
+0.01(+0.17%)
Apr 09, 2018
6.050
6.060
5.800
6.010
275,349
-0.01(-0.17%)
Apr 06, 2018
5.990
6.090
5.950
6.020
194,341
+0.01(+0.17%)
Apr 05, 2018
5.870
6.030
5.750
6.010
236,748
+0.17(+2.91%)
Apr 04, 2018
5.540
5.850
5.530
5.840
324,770
+0.25(+4.47%)
Apr 03, 2018
5.490
5.690
5.461
5.590
155,257
+0.08(+1.45%)
Apr 02, 2018
5.500
5.580
5.370
5.510
241,505
+0.03(+0.55%)
Mar 29, 2018
5.480
5.480
5.480
0
+0.05(+0.92%)
Mar 28, 2018
5.440
5.510
5.380
5.430
293,856
-0.01(-0.18%)
Mar 27, 2018
5.710
5.740
5.420
5.440
184,182
-0.27(-4.73%)
Mar 26, 2018
5.700
5.790
5.610
5.710
230,844
+0.05(+0.88%)
Mar 23, 2018
5.950
5.980
5.620
5.660
254,335
-0.31(-5.19%)
Mar 22, 2018
6.130
6.280
5.830
5.970
251,111
-0.20(-3.24%)
Mar 21, 2018
6.180
6.390
6.108
6.170
220,359
-0.07(-1.12%)
Mar 20, 2018
6.440
6.490
6.230
6.240
149,517
-0.21(-3.26%)
Mar 19, 2018
6.480
6.520
6.370
6.450
237,437
-0.03(-0.46%)
Mar 16, 2018
6.360
6.650
6.360
6.480
438,381
+0.13(+2.05%)
Mar 15, 2018
6.710
6.780
6.350
6.350
253,209
-0.38(-5.65%)
Mar 14, 2018
6.680
6.850
6.625
6.730
206,918
+0.03(+0.45%)
Mar 13, 2018
7.240
7.240
6.570
6.700
262,566
-0.49(-6.82%)
Mar 12, 2018
7.280
7.355
7.060
7.190
142,403
-0.02(-0.28%)
Mar 09, 2018
6.900
7.270
6.780
7.210
216,162
+0.36(+5.26%)
Mar 08, 2018
6.790
6.920
6.660
6.850
219,178
+0.06(+0.88%)
Mar 07, 2018
6.830
6.790
140,049
+0.24(+3.66%)
Mar 06, 2018
6.610
6.640
6.450
6.550
98,318
-0.04(-0.61%)
Mar 05, 2018
6.600
6.700
6.512
6.590
94,552
-0.01(-0.15%)
Mar 02, 2018
6.410
6.800
6.361
6.600
264,937
+0.13(+2.01%)
Mar 01, 2018
6.310
6.680
6.310
6.470
298,130
+0.14(+2.21%)
Feb 28, 2018
6.600
6.670
6.330
6.330
165,811
-0.27(-4.09%)
Feb 27, 2018
6.680
6.750
6.500
6.600
141,489
-0.09(-1.35%)
Feb 26, 2018
6.760
6.790
6.630
6.690
137,343
-0.07(-1.04%)
Feb 23, 2018
6.860
6.880
6.740
6.760
115,107
-0.04(-0.59%)
Feb 22, 2018
6.970
7.002
6.800
6.800
138,703
-0.14(-2.02%)
Feb 21, 2018
6.790
7.000
6.790
6.940
85,331
+0.15(+2.21%)
Feb 20, 2018
6.860
6.910
6.780
6.790
68,324
-0.10(-1.45%)
Feb 16, 2018
6.890
6.890
6.890
0
-0.09(-1.29%)
Feb 15, 2018
6.950
7.000
6.840
6.980
199,111
+0.08(+1.16%)
Feb 14, 2018
6.750
6.960
6.750
6.900
107,948
+0.10(+1.47%)
Feb 13, 2018
6.670
6.850
6.590
6.800
102,582
+0.07(+1.04%)
Feb 12, 2018
6.860
6.900
6.690
6.730
106,128
-0.13(-1.90%)
Feb 09, 2018
6.720
6.910
6.610
6.860
212,119
+0.12(+1.78%)
Feb 08, 2018
6.950
7.090
6.730
6.740
188,674
-0.22(-3.16%)
Feb 07, 2018
6.840
6.927
6.810
6.960
188,509
+0.12(+1.75%)
Feb 06, 2018
6.870
7.180
6.742
6.840
299,394
-0.24(-3.39%)
Feb 05, 2018
7.260
7.400
7.060
7.080
144,264
-0.19(-2.61%)
Feb 02, 2018
7.290
7.390
7.180
7.270
147,973
-0.03(-0.41%)
Feb 01, 2018
7.350
7.390
7.160
7.300
176,383
-0.06(-0.82%)
Jan 31, 2018
7.680
7.720
7.300
7.360
158,848
-0.30(-3.92%)
Jan 30, 2018
7.590
7.690
7.510
7.660
170,967
+0.02(+0.26%)
Jan 29, 2018
7.710
7.790
7.600
7.640
327,246
-0.11(-1.42%)
Jan 26, 2018
7.830
7.850
7.680
7.750
100,904
-0.03(-0.39%)
Jan 25, 2018
7.880
7.930
7.710
7.780
97,488
-0.06(-0.77%)
Jan 24, 2018
7.930
7.980
7.720
7.840
149,344
-0.09(-1.13%)
Jan 23, 2018
8.110
8.140
7.780
7.930
265,926
-0.16(-1.98%)
Jan 22, 2018
7.980
8.100
7.970
8.090
200,578
+0.13(+1.63%)
Jan 19, 2018
7.740
8.000
7.740
7.960
147,953
+0.17(+2.18%)
Jan 18, 2018
7.690
7.850
7.690
7.790
163,934
+0.04(+0.52%)
Jan 17, 2018
7.760
7.840
7.670
7.750
238,110
+0.01(+0.13%)
Jan 16, 2018
7.580
7.950
7.530
7.740
327,836
+0.11(+1.44%)
Jan 12, 2018
7.630
7.630
7.630
0
-0.39(-4.86%)
Jan 11, 2018
8.100
8.210
8.010
8.020
115,890
-0.05(-0.62%)
Jan 10, 2018
8.070
123,099
-0.12(-1.47%)
Jan 09, 2018
8.120
8.270
8.070
8.190
99,209
+0.06(+0.74%)
Jan 08, 2018
8.360
8.370
8.120
8.130
105,022
-0.23(-2.75%)
Jan 05, 2018
8.360
8.400
8.221
8.360
136,638
+0.00(+0.00%)
Jan 04, 2018
8.190
8.420
8.120
8.360
145,447
+0.19(+2.33%)
Jan 03, 2018
8.250
8.260
8.120
8.170
169,065
-0.08(-0.97%)
Jan 02, 2018
8.090
8.280
7.950
8.250
255,765
+0.10(+1.23%)
Dec 29, 2017
8.150
8.150
8.150
0
-0.18(-2.16%)
Dec 28, 2017
8.390
8.415
8.190
8.330
171,613
-0.08(-0.95%)
Dec 27, 2017
8.410
8.540
8.350
8.410
95,239
+0.00(+0.00%)
Dec 26, 2017
8.650
8.710
8.380
8.410
103,170
-0.27(-3.11%)
Dec 22, 2017
8.690
8.770
8.680
8.680
67,418
-0.07(-0.80%)
Dec 21, 2017
8.850
8.935
8.750
8.750
65,880
-0.09(-1.02%)
Dec 20, 2017
8.810
8.950
8.790
8.840
99,717
+0.07(+0.80%)
Dec 19, 2017
8.730
8.930
8.710
8.770
218,290
+0.11(+1.27%)
Dec 18, 2017
8.820
8.922
8.600
8.660
81,069
-0.12(-1.37%)
Dec 15, 2017
8.520
8.930
8.520
8.780
324,275
+0.26(+3.05%)
Dec 14, 2017
8.820
8.900
8.450
8.520
190,101
-0.28(-3.18%)
Dec 13, 2017
8.770
8.940
8.760
8.800
157,239
+0.08(+0.92%)
Dec 12, 2017
8.990
9.060
8.710
8.720
312,497
-0.21(-2.35%)
Dec 11, 2017
8.820
9.030
8.750
8.930
158,164
+0.14(+1.59%)
Dec 08, 2017
9.250
9.480
8.630
8.790
388,665
+0.00(+0.00%)
Dec 07, 2017
9.280
9.530
9.200
162,322
+0.00(+0.00%)
Dec 06, 2017
9.220
9.370
9.170
9.270
95,974
+0.07(+0.76%)
Dec 05, 2017
9.200
9.420
9.180
9.200
197,030
-0.01(-0.11%)
Dec 04, 2017
9.490
9.490
9.140
9.210
116,605
-0.25(-2.64%)
Dec 01, 2017
9.810
9.820
9.440
9.460
136,508
-0.35(-3.57%)
Nov 30, 2017
9.630
9.870
9.620
9.810
128,769
+0.17(+1.76%)
Nov 29, 2017
9.700
9.850
9.562
9.640
71,007
-0.05(-0.52%)
Nov 28, 2017
9.580
9.770
9.440
9.690
134,295
+0.16(+1.68%)
Nov 27, 2017
9.350
9.640
9.350
9.530
91,110
+0.11(+1.17%)
Nov 24, 2017
9.490
9.570
9.270
9.420
41,176
-0.06(-0.63%)
Nov 22, 2017
9.510
9.730
9.470
9.480
83,849
-0.01(-0.11%)
Nov 21, 2017
9.340
9.520
9.340
9.490
132,855
+0.20(+2.15%)
Nov 20, 2017
9.100
9.310
9.050
9.290
76,890
+0.19(+2.09%)
Nov 17, 2017
9.160
9.195
8.860
9.100
277,174
-0.11(-1.19%)
Nov 16, 2017
9.190
9.460
9.190
9.210
138,895
+0.01(+0.11%)
Nov 15, 2017
9.090
9.250
9.080
9.200
99,290
+0.07(+0.77%)
Nov 14, 2017
9.020
9.140
8.799
9.130
247,541
+0.08(+0.88%)
Nov 13, 2017
9.450
9.450
9.030
9.050
231,786
-0.48(-5.04%)
Nov 10, 2017
9.750
9.800
9.510
9.530
100,109
-0.28(-2.85%)
Nov 09, 2017
9.790
9.830
9.740
9.810
70,499
-0.05(-0.51%)
Nov 08, 2017
9.870
9.900
9.731
9.860
135,630
-0.09(-0.90%)
Nov 07, 2017
9.920
9.960
9.830
9.950
132,684
+0.02(+0.20%)
Nov 06, 2017
9.960
10.15
9.920
9.930
75,323
-0.06(-0.60%)
Nov 03, 2017
9.720
10.01
9.700
9.990
96,318
+0.27(+2.78%)
Nov 02, 2017
9.740
9.420
9.720
175,861
+0.23(+2.42%)
Nov 01, 2017
9.920
9.980
9.470
9.490
133,757
-0.36(-3.65%)
Oct 31, 2017
9.850
10.02
9.740
9.850
394,138
-0.01(-0.10%)
Oct 30, 2017
10.22
10.25
9.400
9.860
377,711
-0.44(-4.27%)
Oct 27, 2017
10.20
10.47
10.19
10.30
192,896
+0.10(+0.98%)
Oct 26, 2017
10.12
10.45
10.01
10.20
161,289
+0.12(+1.19%)
Oct 25, 2017
10.02
10.20
9.955
10.08
303,347
+0.08(+0.80%)
Oct 24, 2017
10.17
10.18
9.830
10.00
362,207
-0.09(-0.89%)
Oct 23, 2017
9.910
10.15
9.800
10.09
205,153
+0.11(+1.10%)
Oct 20, 2017
10.08
10.08
9.915
9.980
118,132
+0.00(+0.00%)
Oct 19, 2017
9.790
9.990
9.614
9.980
173,199
+0.16(+1.63%)
Oct 18, 2017
10.11
10.11
9.720
9.820
369,737
-0.18(-1.80%)
Oct 17, 2017
10.30
10.31
9.910
10.00
355,798
-0.34(-3.29%)
Oct 16, 2017
10.35
10.40
10.28
10.34
130,603
-0.03(-0.29%)
Oct 13, 2017
10.61
10.70
10.35
10.37
109,515
-0.13(-1.24%)
Oct 12, 2017
10.55
10.69
10.49
10.50
104,558
-0.05(-0.47%)
Oct 11, 2017
10.60
10.68
10.47
10.55
87,217
+0.02(+0.19%)
Oct 10, 2017
10.46
10.54
10.37
10.53
84,247
+0.03(+0.29%)
Oct 09, 2017
10.50
10.75
10.47
10.50
104,983
+0.06(+0.57%)
Oct 06, 2017
10.36
10.46
10.32
10.44
86,950
+0.08(+0.77%)
Oct 05, 2017
10.54
10.55
10.33
10.36
135,555
-0.14(-1.33%)
Oct 04, 2017
10.49
10.63
10.41
10.50
133,523
+0.00(+0.00%)
Oct 03, 2017
10.45
10.51
10.31
10.50
286,163
+0.06(+0.57%)
Oct 02, 2017
10.55
10.60
10.23
10.44
381,535
-0.03(-0.29%)
Sep 29, 2017
10.65
10.68
10.44
10.47
299,788
-0.17(-1.60%)
Sep 28, 2017
11.30
11.32
10.21
10.64
624,491
-0.80(-6.99%)
Sep 27, 2017
10.85
11.49
10.85
11.44
347,109
+0.65(+6.02%)
Sep 26, 2017
10.61
10.84
10.58
10.79
168,898
+0.13(+1.22%)
Sep 25, 2017
10.43
10.67
10.38
10.66
215,678
+0.21(+2.01%)
Sep 22, 2017
10.47
10.60
10.40
10.45
111,590
-0.01(-0.10%)
Sep 21, 2017
10.44
10.54
10.36
10.46
112,969
-0.04(-0.38%)
Sep 20, 2017
10.45
10.64
10.39
10.50
176,818
+0.05(+0.48%)
Sep 19, 2017
10.66
10.66
10.37
10.45
285,745
-0.21(-1.97%)
Sep 18, 2017
10.85
10.93
10.35
10.66
332,038
-0.20(-1.84%)
Sep 15, 2017
10.99
10.99
10.75
10.86
391,420
-0.08(-0.73%)
Sep 14, 2017
10.84
10.96
10.81
10.94
119,081
+0.05(+0.46%)
Sep 13, 2017
10.92
11.12
10.82
10.89
216,099
-0.11(-1.00%)
Sep 12, 2017
11.11
11.19
10.95
11.00
109,726
-0.09(-0.81%)
Sep 11, 2017
11.19
11.22
11.03
11.09
120,649
-0.02(-0.18%)
Sep 08, 2017
11.12
11.18
11.06
11.11
139,095
-0.04(-0.36%)
Sep 07, 2017
11.32
11.34
11.14
11.15
128,192
-0.14(-1.24%)
Sep 06, 2017
11.31
11.40
11.17
11.29
105,312
-0.01(-0.09%)
Sep 05, 2017
11.29
11.50
11.12
11.30
162,305
-0.05(-0.44%)
Sep 01, 2017
11.26
11.35
11.11
11.35
98,512
+0.10(+0.89%)
Aug 31, 2017
11.20
11.25
11.10
11.25
181,500
+0.07(+0.63%)
Aug 30, 2017
11.05
11.27
11.05
11.18
90,223
+0.09(+0.81%)
Aug 29, 2017
11.03
11.16
10.94
11.09
92,758
+0.00(+0.00%)
Aug 28, 2017
11.05
11.16
11.00
11.09
83,530
+0.08(+0.73%)
Aug 25, 2017
11.18
11.23
10.99
11.01
79,505
-0.15(-1.34%)
Aug 24, 2017
11.01
11.33
11.01
11.16
348,420
+0.15(+1.36%)
Aug 23, 2017
10.89
11.07
10.83
11.01
135,829
+0.07(+0.64%)
Aug 22, 2017
10.93
11.05
10.84
10.94
101,268
+0.06(+0.55%)
Aug 21, 2017
10.77
10.98
10.55
10.88
201,896
+0.10(+0.93%)
Aug 18, 2017
10.90
10.91
10.75
10.78
153,647
-0.22(-2.00%)
Aug 17, 2017
10.99
11.22
10.93
11.00
210,187
-0.08(-0.72%)
Aug 16, 2017
11.24
11.32
11.04
11.08
170,607
-0.16(-1.42%)
Aug 15, 2017
11.38
11.50
11.17
11.24
200,111
-0.07(-0.62%)
Aug 14, 2017
11.15
11.35
10.94
11.31
220,442
+0.25(+2.26%)
Aug 11, 2017
10.89
11.19
10.74
11.06
136,663
+0.07(+0.64%)
Aug 10, 2017
11.21
11.47
10.89
10.99
228,675
-0.19(-1.70%)
Aug 09, 2017
11.28
11.28
11.09
11.18
89,415
-0.11(-0.97%)
Aug 08, 2017
11.28
11.52
11.16
11.29
188,049
-0.05(-0.44%)
Aug 07, 2017
11.40
11.42
11.22
11.34
141,218
-0.08(-0.70%)
Aug 04, 2017
11.17
11.42
11.12
11.42
193,398
+0.25(+2.24%)
Aug 03, 2017
11.05
11.21
11.00
11.17
127,925
+0.09(+0.81%)
Aug 02, 2017
11.37
11.39
10.87
11.08
147,948
-0.09(-0.81%)
Aug 01, 2017
10.92
11.23
10.90
11.17
202,265
+0.32(+2.95%)
Jul 31, 2017
11.00
11.15
10.77
10.85
358,266
-0.13(-1.18%)
Jul 28, 2017
10.96
11.11
10.81
10.98
109,205
+0.01(+0.09%)
Jul 27, 2017
11.35
11.36
10.81
10.97
279,239
-0.32(-2.83%)
Jul 26, 2017
11.20
11.46
11.14
11.29
161,580
+0.12(+1.07%)
Jul 25, 2017
11.33
11.43
11.16
11.17
152,455
-0.13(-1.15%)
Jul 24, 2017
11.40
11.47
11.14
11.30
207,006
-0.05(-0.44%)
Jul 21, 2017
11.54
11.62
11.22
11.35
194,974
-0.12(-1.05%)
Jul 20, 2017
11.60
11.42
11.47
117,326
-0.13(-1.12%)
Jul 19, 2017
11.45
11.82
11.42
11.60
265,170
+0.16(+1.40%)
Jul 18, 2017
11.69
11.76
11.43
11.44
163,970
-0.29(-2.47%)
Jul 17, 2017
11.80
11.99
11.57
11.73
215,443
-0.06(-0.51%)
Jul 14, 2017
11.57
12.04
11.52
11.79
369,306
+0.21(+1.81%)
Jul 13, 2017
11.39
11.58
11.18
11.58
252,572
+0.22(+1.94%)
Jul 12, 2017
11.25
11.36
11.13
11.36
245,277
+0.18(+1.61%)
Jul 11, 2017
11.05
11.23
11.04
11.18
177,273
+0.13(+1.18%)
Jul 10, 2017
11.24
11.24
11.03
11.05
122,406
-0.22(-1.95%)
Jul 07, 2017
11.27
11.42
11.17
11.27
234,804
+0.02(+0.18%)
Jul 06, 2017
11.10
11.29
10.93
11.25
245,600
+0.01(+0.09%)
Jul 05, 2017
11.23
11.37
11.03
11.24
179,188
+0.06(+0.54%)
Jul 03, 2017
11.15
11.22
10.97
11.18
129,794
+0.14(+1.27%)
Jun 30, 2017
11.30
11.35
10.92
11.04
202,736
-0.31(-2.73%)
Jun 29, 2017
11.36
11.44
11.07
11.35
271,877
-0.01(-0.09%)
Jun 28, 2017
11.25
11.50
11.15
11.36
199,148
+0.16(+1.43%)
Jun 27, 2017
11.43
11.44
11.11
11.20
197,201
-0.26(-2.27%)
Jun 26, 2017
11.54
11.60
11.27
11.46
283,292
-0.08(-0.69%)
Jun 23, 2017
11.01
11.61
10.85
11.54
760,862
+0.52(+4.72%)
Jun 22, 2017
11.06
11.14
10.80
11.02
230,068
-0.05(-0.45%)
Jun 21, 2017
10.94
11.36
10.87
11.07
275,673
+0.27(+2.50%)
Jun 20, 2017
10.77
10.93
10.77
10.80
216,343
+0.00(+0.00%)
Jun 19, 2017
10.54
10.93
10.54
10.80
264,873
+0.29(+2.76%)
Jun 16, 2017
10.51
10.66
10.44
10.51
334,321
+0.02(+0.19%)
Jun 15, 2017
10.45
10.62
10.36
10.49
271,653
-0.12(-1.13%)
Jun 14, 2017
10.25
10.85
10.24
10.61
482,183
+0.40(+3.92%)
Jun 13, 2017
9.950
10.32
9.800
10.21
349,183
+0.40(+4.08%)
Jun 12, 2017
10.54
10.54
9.665
9.810
369,171
-0.57(-5.49%)
Jun 09, 2017
9.310
10.75
9.205
10.38
1,042,168
+1.22(+13.32%)
Jun 08, 2017
9.120
9.220
8.930
9.160
152,534
+0.12(+1.33%)
Jun 07, 2017
9.090
9.140
8.995
9.040
221,973
-0.06(-0.66%)
Jun 06, 2017
8.980
9.160
8.980
9.100
175,194
+0.08(+0.89%)
Jun 05, 2017
9.360
9.450
9.000
9.020
204,197
-0.35(-3.74%)
Jun 02, 2017
9.100
9.540
9.050
9.370
482,955
+0.27(+2.97%)
Jun 01, 2017
9.000
9.156
8.970
9.100
194,698
+0.10(+1.11%)
May 31, 2017
9.000
9.130
8.900
9.000
104,087
+0.02(+0.22%)
May 30, 2017
9.060
9.159
8.890
8.980
225,721
-0.10(-1.10%)
May 26, 2017
9.050
9.140
9.000
9.080
123,637
+0.03(+0.33%)
May 25, 2017
9.060
9.160
9.050
9.050
178,150
+0.01(+0.11%)
May 24, 2017
9.070
9.140
9.010
9.040
127,672
-0.03(-0.33%)
May 23, 2017
8.990
9.160
8.930
9.070
180,530
+0.13(+1.45%)
May 22, 2017
9.110
9.140
8.850
8.940
259,322
-0.08(-0.89%)
May 19, 2017
8.790
9.386
8.720
9.020
965,022
+0.25(+2.85%)
May 18, 2017
8.900
8.950
8.680
8.770
230,948
-0.13(-1.46%)
May 17, 2017
9.150
9.150
8.859
8.900
261,341
-0.31(-3.37%)
May 16, 2017
9.170
9.240
9.060
9.210
410,231
+0.03(+0.33%)
May 15, 2017
9.340
9.390
9.170
9.180
432,798
-0.11(-1.18%)
May 12, 2017
9.260
9.680
9.250
9.290
380,179
+0.02(+0.22%)
May 11, 2017
9.380
9.390
9.170
9.270
143,941
-0.12(-1.28%)
May 10, 2017
9.390
9.420
9.100
9.390
202,802
+0.01(+0.11%)
May 09, 2017
9.030
9.390
8.970
9.380
217,164
+0.38(+4.22%)
May 08, 2017
8.850
9.000
8.810
9.000
234,038
+0.17(+1.93%)
May 05, 2017
8.770
8.870
8.710
8.830
200,033
+0.08(+0.91%)
May 04, 2017
8.900
8.990
8.750
8.750
142,002
-0.10(-1.13%)
May 03, 2017
8.760
8.870
8.660
8.850
181,221
+0.04(+0.45%)
May 02, 2017
8.860
8.905
8.720
8.810
181,344
-0.05(-0.56%)
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.