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
Oramed Pharma
(NQ:
ORMP
)
2.070
-0.060 (-2.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 28, 2017
7.990
8.000
7.510
7.750
56,744
-0.20(-2.53%)
Apr 27, 2017
8.500
8.630
7.700
7.951
163,681
-0.40(-4.78%)
Apr 26, 2017
7.850
8.940
7.850
8.350
280,584
+0.67(+8.72%)
Apr 25, 2017
7.030
7.750
7.030
7.680
129,535
+0.75(+10.82%)
Apr 24, 2017
6.650
7.109
6.650
6.930
74,196
+0.37(+5.64%)
Apr 21, 2017
6.500
6.950
6.474
6.560
80,142
+0.12(+1.86%)
Apr 20, 2017
6.420
6.490
6.400
6.440
19,969
+0.11(+1.74%)
Apr 19, 2017
6.300
6.440
6.300
6.330
34,869
+0.02(+0.32%)
Apr 18, 2017
6.280
6.340
6.131
6.310
8,687
-0.03(-0.47%)
Apr 17, 2017
6.240
6.350
6.220
6.340
17,044
+0.08(+1.28%)
Apr 13, 2017
6.300
6.350
6.190
6.260
8,754
-0.03(-0.48%)
Apr 12, 2017
6.450
6.460
6.230
6.290
7,796
-0.05(-0.79%)
Apr 11, 2017
6.340
6.480
6.262
6.340
11,490
+0.04(+0.63%)
Apr 10, 2017
6.340
6.480
6.290
6.300
29,885
-0.05(-0.79%)
Apr 07, 2017
6.180
6.350
6.160
6.350
5,082
+0.01(+0.16%)
Apr 06, 2017
6.300
6.340
6.250
6.340
26,747
+0.01(+0.16%)
Apr 05, 2017
6.470
6.470
6.300
6.330
17,507
-0.10(-1.56%)
Apr 04, 2017
6.350
6.480
6.230
6.430
32,159
+0.13(+2.06%)
Apr 03, 2017
6.170
6.340
6.151
6.300
39,470
+0.15(+2.44%)
Mar 31, 2017
6.170
6.240
6.070
6.150
16,292
+0.02(+0.33%)
Mar 30, 2017
6.090
6.250
6.070
6.130
41,306
+0.13(+2.09%)
Mar 29, 2017
6.010
6.090
6.005
6.005
14,478
-0.06(-0.91%)
Mar 28, 2017
6.040
6.090
5.965
6.060
32,590
+0.05(+0.83%)
Mar 27, 2017
5.900
6.050
5.850
6.010
14,093
+0.14(+2.39%)
Mar 24, 2017
5.950
6.030
5.870
5.870
16,225
-0.06(-1.01%)
Mar 23, 2017
6.010
6.050
5.900
5.930
11,570
-0.06(-1.00%)
Mar 22, 2017
5.950
6.050
5.915
5.990
30,084
+0.08(+1.35%)
Mar 21, 2017
6.000
6.000
5.860
5.910
27,622
-0.05(-0.84%)
Mar 20, 2017
6.100
6.100
5.900
5.960
32,617
-0.07(-1.16%)
Mar 17, 2017
6.020
6.090
5.990
6.030
17,087
+0.00(+0.00%)
Mar 16, 2017
6.060
6.200
6.020
6.030
29,639
-0.07(-1.15%)
Mar 15, 2017
6.050
6.230
6.010
6.100
11,363
+0.07(+1.16%)
Mar 14, 2017
6.060
6.210
6.010
6.030
31,162
-0.06(-0.99%)
Mar 13, 2017
5.970
6.200
5.970
6.090
14,310
+0.06(+1.00%)
Mar 10, 2017
6.001
6.140
5.950
6.030
9,151
+0.01(+0.17%)
Mar 09, 2017
6.030
6.120
6.010
6.020
7,496
-0.02(-0.33%)
Mar 08, 2017
6.030
6.070
6.000
6.040
28,572
-0.02(-0.33%)
Mar 07, 2017
6.100
6.180
6.010
6.060
8,682
-0.05(-0.82%)
Mar 06, 2017
6.100
6.280
6.070
6.110
18,914
+0.00(+0.00%)
Mar 03, 2017
6.270
6.270
6.050
6.110
9,136
-0.10(-1.69%)
Mar 02, 2017
6.110
6.420
6.110
6.215
16,689
+0.09(+1.55%)
Mar 01, 2017
6.000
6.240
6.000
6.120
22,505
+0.07(+1.16%)
Feb 28, 2017
6.100
6.227
6.020
6.050
15,769
-0.05(-0.82%)
Feb 27, 2017
6.130
6.245
6.050
6.100
13,135
-0.02(-0.33%)
Feb 24, 2017
6.220
6.240
6.010
6.120
22,113
-0.06(-0.97%)
Feb 23, 2017
6.320
6.320
6.128
6.180
18,711
-0.13(-2.06%)
Feb 22, 2017
6.420
6.439
6.310
6.310
15,760
-0.09(-1.40%)
Feb 21, 2017
6.350
6.443
6.320
6.400
18,273
+0.02(+0.31%)
Feb 17, 2017
6.380
6.380
6.380
0
-0.03(-0.47%)
Feb 16, 2017
6.371
6.480
6.360
6.410
16,967
-0.05(-0.77%)
Feb 15, 2017
6.360
6.480
6.360
6.460
22,733
+0.02(+0.31%)
Feb 14, 2017
6.390
6.500
6.361
6.440
19,523
+0.11(+1.74%)
Feb 13, 2017
6.300
6.430
6.300
6.330
9,200
-0.01(-0.16%)
Feb 10, 2017
6.300
6.400
6.300
6.340
5,512
+0.11(+1.77%)
Feb 09, 2017
6.430
6.482
6.230
6.230
16,682
-0.17(-2.66%)
Feb 08, 2017
6.420
6.440
6.330
6.400
19,091
+0.03(+0.47%)
Feb 07, 2017
6.160
6.490
6.150
6.370
31,596
+0.19(+3.07%)
Feb 06, 2017
6.100
6.180
5.920
6.180
35,191
+0.04(+0.65%)
Feb 03, 2017
6.200
6.200
5.930
6.140
57,814
+0.00(+0.00%)
Feb 02, 2017
6.220
6.330
6.010
6.140
51,187
-0.14(-2.23%)
Feb 01, 2017
6.500
6.536
6.240
6.280
27,560
-0.27(-4.12%)
Jan 31, 2017
6.500
6.590
6.500
6.550
30,203
+0.05(+0.79%)
Jan 30, 2017
6.660
6.660
6.370
6.499
19,755
-0.15(-2.27%)
Jan 27, 2017
6.500
6.750
6.500
6.650
27,324
+0.16(+2.47%)
Jan 26, 2017
6.380
6.490
6.350
6.490
13,854
+0.15(+2.37%)
Jan 25, 2017
6.300
6.370
6.250
6.340
15,831
+0.02(+0.32%)
Jan 24, 2017
6.280
6.460
6.250
6.320
11,258
-0.04(-0.63%)
Jan 23, 2017
6.230
6.360
6.180
6.360
12,746
+0.14(+2.25%)
Jan 20, 2017
6.150
6.230
6.150
6.220
4,486
+0.07(+1.14%)
Jan 19, 2017
6.250
6.295
6.100
6.150
22,379
-0.14(-2.23%)
Jan 18, 2017
6.300
6.300
6.130
6.290
10,400
+0.04(+0.64%)
Jan 17, 2017
6.300
6.300
6.250
6.250
11,650
-0.09(-1.42%)
Jan 13, 2017
6.340
6.340
6.340
0
-0.01(-0.16%)
Jan 12, 2017
6.400
6.490
6.100
6.350
27,444
-0.19(-2.83%)
Jan 11, 2017
6.390
6.560
6.271
6.535
15,614
+0.17(+2.75%)
Jan 10, 2017
6.260
6.460
6.100
6.360
19,850
+0.17(+2.75%)
Jan 09, 2017
6.200
6.380
6.117
6.190
30,394
-0.04(-0.64%)
Jan 06, 2017
6.500
6.500
6.030
6.230
57,064
-0.30(-4.59%)
Jan 05, 2017
6.510
6.530
6.300
6.530
16,683
+0.07(+1.08%)
Jan 04, 2017
6.430
6.679
6.430
6.460
13,550
+0.08(+1.25%)
Jan 03, 2017
6.100
6.400
6.090
6.380
16,342
+0.26(+4.25%)
Dec 30, 2016
6.120
6.120
6.120
0
-0.15(-2.39%)
Dec 29, 2016
6.340
6.590
6.250
6.270
16,833
-0.13(-2.03%)
Dec 28, 2016
6.440
6.690
6.320
6.400
24,570
-0.14(-2.14%)
Dec 27, 2016
6.050
6.550
6.012
6.540
60,726
+0.50(+8.28%)
Dec 23, 2016
6.040
6.040
6.040
0
+0.09(+1.51%)
Dec 22, 2016
6.000
6.040
5.880
5.950
36,768
-0.07(-1.16%)
Dec 21, 2016
6.110
6.110
5.850
6.020
41,534
-0.08(-1.31%)
Dec 20, 2016
5.980
6.225
5.900
6.100
28,717
+0.05(+0.89%)
Dec 19, 2016
5.980
6.090
5.980
6.046
14,350
+0.07(+1.11%)
Dec 16, 2016
6.000
6.080
5.820
5.980
25,426
-0.00(-0.08%)
Dec 15, 2016
6.100
6.134
5.950
5.985
47,703
-0.15(-2.52%)
Dec 14, 2016
6.300
6.390
6.046
6.140
43,672
-0.18(-2.85%)
Dec 13, 2016
6.250
6.320
6.210
6.320
13,508
+0.15(+2.43%)
Dec 12, 2016
6.340
6.440
6.170
6.170
30,054
-0.24(-3.74%)
Dec 09, 2016
6.280
6.680
6.210
6.410
15,481
+0.15(+2.40%)
Dec 08, 2016
6.400
6.431
6.200
6.260
17,419
-0.14(-2.19%)
Dec 07, 2016
6.700
6.970
6.400
6.400
43,178
-0.33(-4.90%)
Dec 06, 2016
6.330
6.800
6.308
6.730
36,225
+0.34(+5.32%)
Dec 05, 2016
6.300
6.430
6.030
6.390
55,901
+0.05(+0.79%)
Dec 02, 2016
6.080
6.340
5.980
6.340
43,041
+0.24(+3.93%)
Dec 01, 2016
6.160
6.200
5.890
6.100
52,216
-0.04(-0.65%)
Nov 30, 2016
6.290
6.290
5.900
6.140
73,771
-0.19(-3.00%)
Nov 29, 2016
6.500
6.603
6.150
6.330
106,645
+0.22(+3.60%)
Nov 28, 2016
6.100
6.230
5.900
6.110
42,681
+0.04(+0.66%)
Nov 25, 2016
6.150
6.250
6.070
6.070
41,834
-0.01(-0.16%)
Nov 23, 2016
6.080
6.080
6.080
0
-0.01(-0.16%)
Nov 22, 2016
6.270
6.300
6.000
6.090
41,649
-0.16(-2.56%)
Nov 21, 2016
6.450
6.582
6.224
6.250
29,421
-0.24(-3.70%)
Nov 18, 2016
6.610
6.700
6.400
6.490
15,893
-0.10(-1.52%)
Nov 17, 2016
6.740
6.750
6.520
6.590
19,497
-0.18(-2.66%)
Nov 16, 2016
6.920
7.180
6.430
6.770
26,356
-0.12(-1.74%)
Nov 15, 2016
6.590
6.940
6.590
6.890
34,529
+0.32(+4.83%)
Nov 14, 2016
6.250
6.750
6.130
6.573
64,053
+0.30(+4.83%)
Nov 11, 2016
6.350
6.400
6.270
6.270
36,112
-0.08(-1.26%)
Nov 10, 2016
6.400
6.400
6.327
6.350
7,131
-0.01(-0.16%)
Nov 09, 2016
6.150
6.400
6.110
6.360
43,023
+0.26(+4.26%)
Nov 08, 2016
6.330
6.330
6.070
6.100
23,504
-0.23(-3.63%)
Nov 07, 2016
6.000
6.330
5.900
6.330
33,857
+0.33(+5.50%)
Nov 04, 2016
5.810
6.040
5.750
6.000
22,544
+0.29(+5.08%)
Nov 03, 2016
6.300
6.310
5.700
5.710
94,201
-0.63(-9.94%)
Nov 02, 2016
6.610
6.620
6.330
6.340
42,908
-0.28(-4.23%)
Nov 01, 2016
6.601
6.710
6.570
6.620
7,085
-0.02(-0.30%)
Oct 31, 2016
6.690
6.760
6.520
6.640
9,057
-0.04(-0.52%)
Oct 28, 2016
6.657
6.830
6.657
6.675
21,522
-0.07(-0.96%)
Oct 27, 2016
6.620
6.990
6.620
6.740
27,137
+0.12(+1.81%)
Oct 26, 2016
6.550
6.689
6.450
6.620
19,867
-0.03(-0.45%)
Oct 25, 2016
6.770
6.770
6.394
6.650
46,218
-0.15(-2.21%)
Oct 24, 2016
6.860
6.950
6.800
6.800
15,706
-0.11(-1.59%)
Oct 21, 2016
6.900
6.990
6.700
6.910
18,463
+0.00(+0.00%)
Oct 20, 2016
6.800
6.964
6.690
6.910
52,815
+0.06(+0.88%)
Oct 19, 2016
6.930
6.930
6.850
6.850
21,288
-0.11(-1.58%)
Oct 18, 2016
7.070
7.070
6.900
6.960
36,787
-0.12(-1.69%)
Oct 17, 2016
7.120
7.270
7.030
7.080
43,400
-0.02(-0.28%)
Oct 14, 2016
7.150
7.178
7.090
7.100
44,991
-0.06(-0.84%)
Oct 13, 2016
7.130
7.280
7.130
7.160
11,243
-0.04(-0.56%)
Oct 12, 2016
7.100
7.300
7.100
7.200
26,141
-0.09(-1.23%)
Oct 11, 2016
7.370
7.380
7.170
7.290
40,173
-0.08(-1.09%)
Oct 10, 2016
7.220
7.400
7.220
7.370
27,142
+0.09(+1.24%)
Oct 07, 2016
7.180
7.350
7.110
7.280
37,087
+0.12(+1.68%)
Oct 06, 2016
7.240
7.600
7.150
7.160
23,833
-0.04(-0.56%)
Oct 05, 2016
7.170
7.340
7.170
7.200
36,751
-0.02(-0.28%)
Oct 04, 2016
7.260
7.280
7.130
7.220
47,266
-0.05(-0.69%)
Oct 03, 2016
7.270
7.280
7.225
7.270
13,570
+0.01(+0.14%)
Sep 30, 2016
7.300
7.330
7.230
7.260
39,714
-0.04(-0.55%)
Sep 29, 2016
7.380
7.460
7.300
7.300
44,252
-0.15(-2.01%)
Sep 28, 2016
7.639
7.680
7.370
7.450
45,063
-0.22(-2.87%)
Sep 27, 2016
7.750
7.750
7.540
7.670
24,038
-0.07(-0.90%)
Sep 26, 2016
7.840
7.840
7.390
7.740
35,845
-0.10(-1.32%)
Sep 23, 2016
7.870
7.960
7.830
7.843
35,741
-0.03(-0.34%)
Sep 22, 2016
7.700
8.010
7.700
7.870
52,502
+0.18(+2.34%)
Sep 21, 2016
7.630
7.700
7.410
7.690
43,207
+0.13(+1.72%)
Sep 20, 2016
7.400
7.610
7.301
7.560
50,021
+0.14(+1.89%)
Sep 19, 2016
7.440
7.440
7.350
7.420
30,982
-0.02(-0.27%)
Sep 16, 2016
7.400
7.440
7.340
7.440
31,217
+0.03(+0.34%)
Sep 15, 2016
7.310
7.420
7.250
7.415
26,918
+0.12(+1.58%)
Sep 14, 2016
7.280
7.370
7.246
7.300
18,321
-0.01(-0.14%)
Sep 13, 2016
7.430
7.430
7.270
7.310
10,929
-0.12(-1.55%)
Sep 12, 2016
7.360
7.440
7.360
7.425
11,334
-0.02(-0.20%)
Sep 09, 2016
7.320
7.475
7.320
7.440
18,446
+0.05(+0.68%)
Sep 08, 2016
7.410
7.470
7.312
7.390
26,127
+0.05(+0.68%)
Sep 07, 2016
7.300
7.530
7.281
7.340
34,602
+0.04(+0.55%)
Sep 06, 2016
7.330
7.330
7.199
7.300
37,064
+0.03(+0.41%)
Sep 02, 2016
7.260
7.270
7.270
7.270
11,100
+0.00(+0.00%)
Sep 01, 2016
7.120
7.330
7.100
7.270
25,779
+0.06(+0.83%)
Aug 31, 2016
7.350
7.350
7.100
7.210
65,514
-0.14(-1.90%)
Aug 30, 2016
7.270
7.610
7.270
7.350
59,188
+0.02(+0.27%)
Aug 29, 2016
7.620
7.620
7.300
7.330
70,426
-0.29(-3.81%)
Aug 26, 2016
7.590
7.650
7.515
7.620
21,928
+0.02(+0.26%)
Aug 25, 2016
7.760
7.760
7.550
7.600
11,068
-0.12(-1.55%)
Aug 24, 2016
7.780
7.810
7.650
7.720
23,672
-0.03(-0.39%)
Aug 23, 2016
7.890
7.890
7.630
7.750
13,029
-0.08(-1.02%)
Aug 22, 2016
7.790
8.070
7.500
7.830
37,382
+0.14(+1.82%)
Aug 19, 2016
7.770
7.810
7.683
7.690
28,573
-0.16(-2.04%)
Aug 18, 2016
7.460
7.920
7.460
7.850
28,809
+0.36(+4.81%)
Aug 17, 2016
7.480
7.548
7.340
7.490
17,345
+0.08(+1.08%)
Aug 16, 2016
7.510
7.550
7.290
7.410
76,951
-0.22(-2.88%)
Aug 15, 2016
7.750
7.750
7.560
7.630
61,049
-0.17(-2.18%)
Aug 12, 2016
7.850
7.852
7.788
7.800
22,832
-0.10(-1.27%)
Aug 11, 2016
8.000
8.109
7.870
7.900
47,882
-0.07(-0.88%)
Aug 10, 2016
7.900
7.990
7.870
7.970
22,680
+0.09(+1.14%)
Aug 09, 2016
7.970
7.970
7.880
7.880
20,991
-0.06(-0.76%)
Aug 08, 2016
7.950
7.990
7.900
7.940
21,183
-0.06(-0.75%)
Aug 05, 2016
7.950
7.950
7.900
8.000
13,727
+0.07(+0.88%)
Aug 04, 2016
8.090
8.090
7.930
7.930
31,239
-0.22(-2.70%)
Aug 03, 2016
8.000
8.200
7.980
8.150
28,065
+0.09(+1.12%)
Aug 02, 2016
8.220
8.220
8.010
8.060
31,422
-0.09(-1.10%)
Aug 01, 2016
8.120
8.220
8.060
8.150
12,191
-0.02(-0.24%)
Jul 29, 2016
8.110
8.299
8.000
8.170
17,027
+0.13(+1.62%)
Jul 28, 2016
8.210
8.820
8.040
8.040
180,215
+0.14(+1.77%)
Jul 27, 2016
7.980
8.150
7.810
7.900
48,776
-0.08(-1.00%)
Jul 26, 2016
8.000
8.099
7.980
7.980
45,673
-0.04(-0.50%)
Jul 25, 2016
8.100
8.100
8.010
8.020
27,280
-0.04(-0.50%)
Jul 22, 2016
8.050
8.190
8.050
8.060
30,438
-0.04(-0.49%)
Jul 21, 2016
8.170
8.330
8.100
8.100
117,870
-0.13(-1.58%)
Jul 20, 2016
8.210
8.420
8.110
8.230
64,160
-0.03(-0.36%)
Jul 19, 2016
8.280
8.320
7.980
8.260
41,993
+0.06(+0.73%)
Jul 18, 2016
8.160
8.430
8.050
8.200
54,899
+0.11(+1.36%)
Jul 15, 2016
8.140
8.170
8.050
8.090
17,348
-0.10(-1.22%)
Jul 14, 2016
8.220
8.240
8.040
8.190
22,487
+0.08(+0.99%)
Jul 13, 2016
8.240
8.330
8.050
8.110
35,412
-0.18(-2.17%)
Jul 12, 2016
8.300
8.300
8.120
8.290
31,437
+0.12(+1.47%)
Jul 11, 2016
8.120
8.170
7.940
8.170
26,773
+0.16(+2.00%)
Jul 08, 2016
8.030
8.160
8.010
8.010
89,498
+0.00(+0.00%)
Jul 07, 2016
8.290
8.480
8.000
8.010
37,770
-0.17(-2.08%)
Jul 05, 2016
8.340
8.340
8.000
8.180
94,893
+0.00(+0.00%)
Jul 01, 2016
8.330
8.180
8.180
8.180
26,700
-0.16(-1.92%)
Jun 30, 2016
8.150
8.378
8.120
8.340
33,260
+0.24(+2.96%)
Jun 29, 2016
8.250
8.260
8.091
8.100
8,161
+0.04(+0.50%)
Jun 28, 2016
8.060
8.500
8.060
8.060
16,255
+0.09(+1.13%)
Jun 27, 2016
8.020
8.100
7.825
7.970
35,965
-0.17(-2.09%)
Jun 24, 2016
8.030
8.230
7.822
8.140
62,332
-0.01(-0.12%)
Jun 23, 2016
8.200
8.250
8.060
8.150
57,838
-0.06(-0.73%)
Jun 22, 2016
8.360
8.360
8.110
8.210
26,407
-0.05(-0.61%)
Jun 21, 2016
8.300
8.490
8.110
8.260
41,801
-0.04(-0.48%)
Jun 20, 2016
8.470
8.500
8.000
8.300
68,405
-0.17(-2.01%)
Jun 17, 2016
8.320
8.665
8.250
8.470
55,197
+0.14(+1.68%)
Jun 16, 2016
8.320
8.450
8.001
8.330
138,994
+0.05(+0.60%)
Jun 15, 2016
8.040
8.500
8.030
8.280
46,464
+0.18(+2.22%)
Jun 14, 2016
8.190
8.380
8.100
8.100
35,731
-0.13(-1.58%)
Jun 13, 2016
8.200
8.540
8.130
8.230
36,498
+0.00(+0.00%)
Jun 10, 2016
8.500
8.560
8.150
8.230
51,420
-0.32(-3.74%)
Jun 09, 2016
8.300
8.550
8.070
8.550
155,691
+0.50(+6.21%)
Jun 08, 2016
8.500
8.500
8.000
8.050
62,232
-0.16(-1.95%)
Jun 07, 2016
8.240
8.500
8.150
8.210
68,863
-0.02(-0.24%)
Jun 06, 2016
8.170
8.320
8.010
8.230
63,445
+0.09(+1.11%)
Jun 03, 2016
7.960
8.200
7.880
8.140
53,158
+0.22(+2.78%)
Jun 02, 2016
8.080
8.110
7.700
7.920
218,038
-0.23(-2.82%)
Jun 01, 2016
8.790
8.790
8.060
8.150
230,303
-0.57(-6.54%)
May 31, 2016
8.930
9.040
8.740
8.720
104,378
-0.18(-2.02%)
May 27, 2016
8.900
8.900
8.900
8.900
85,700
-0.07(-0.78%)
May 26, 2016
8.840
9.030
8.740
8.970
93,259
+0.05(+0.56%)
May 25, 2016
8.880
8.980
8.500
8.920
196,063
+0.06(+0.68%)
May 24, 2016
8.730
8.930
8.341
8.860
112,942
+0.06(+0.68%)
May 23, 2016
9.000
9.000
8.400
8.800
121,352
+0.18(+2.09%)
May 20, 2016
8.330
8.620
8.130
8.620
212,460
+0.37(+4.48%)
May 19, 2016
8.560
8.590
8.020
8.250
266,136
-0.06(-0.72%)
May 18, 2016
10.31
10.51
8.070
8.310
3,101,159
-0.72(-7.97%)
May 17, 2016
9.400
9.700
8.450
9.030
317,925
-0.54(-5.64%)
May 16, 2016
7.910
9.680
7.810
9.570
572,592
+2.07(+27.60%)
May 13, 2016
7.450
8.220
7.400
7.500
470,775
+0.70(+10.29%)
May 12, 2016
8.750
9.140
6.340
6.800
877,783
-1.87(-21.57%)
May 11, 2016
9.155
9.240
8.640
8.670
79,882
-0.40(-4.41%)
May 10, 2016
9.290
9.310
8.890
9.070
67,990
-0.22(-2.37%)
May 09, 2016
9.000
9.600
8.700
9.290
215,847
+0.41(+4.62%)
May 06, 2016
9.000
9.120
8.500
8.880
96,208
-0.24(-2.63%)
May 05, 2016
9.640
9.640
9.050
9.120
48,959
-0.38(-4.00%)
May 04, 2016
9.040
9.679
8.980
9.500
123,575
+0.55(+6.15%)
May 03, 2016
9.040
9.125
8.950
8.950
62,577
-0.11(-1.21%)
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.