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
Karyopharm Therapeut
(NQ:
KPTI
)
0.9270
-0.0606 (-6.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
15.15
15.30
12.42
13.08
1,977,405
-2.07(-13.66%)
Apr 27, 2018
14.96
15.22
14.42
15.15
559,282
+0.26(+1.75%)
Apr 26, 2018
14.58
15.24
14.16
14.89
653,041
+0.34(+2.34%)
Apr 25, 2018
13.81
14.82
13.78
14.55
774,505
+0.93(+6.83%)
Apr 24, 2018
14.05
14.14
13.61
13.62
514,519
-0.43(-3.06%)
Apr 23, 2018
14.72
14.78
13.83
14.05
782,282
-0.54(-3.70%)
Apr 20, 2018
14.69
14.88
14.40
14.59
708,358
-0.18(-1.22%)
Apr 19, 2018
14.65
14.98
14.55
14.77
375,262
+0.06(+0.41%)
Apr 18, 2018
15.09
15.09
14.62
14.71
781,662
-0.42(-2.78%)
Apr 17, 2018
14.13
15.39
14.07
15.13
500,489
+1.08(+7.69%)
Apr 16, 2018
14.13
14.28
13.74
14.05
456,292
+0.15(+1.08%)
Apr 13, 2018
13.92
14.12
13.37
13.90
484,997
+0.03(+0.22%)
Apr 12, 2018
12.69
14.06
12.60
13.87
950,049
+1.23(+9.73%)
Apr 11, 2018
12.65
12.77
12.20
12.64
735,566
-0.12(-0.94%)
Apr 10, 2018
12.97
13.20
12.42
12.76
1,464,305
+0.76(+6.33%)
Apr 09, 2018
12.64
12.80
11.89
12.00
418,131
-0.48(-3.85%)
Apr 06, 2018
12.48
500,935
-0.52(-4.00%)
Apr 05, 2018
13.49
13.50
12.55
13.00
528,770
-0.46(-3.42%)
Apr 04, 2018
12.45
13.49
12.43
13.46
1,016,952
+0.71(+5.57%)
Apr 03, 2018
12.68
12.90
12.28
12.75
527,841
+0.21(+1.67%)
Apr 02, 2018
13.61
13.74
12.48
12.54
457,820
-0.88(-6.56%)
Mar 29, 2018
13.42
13.42
13.42
0
+0.15(+1.13%)
Mar 28, 2018
13.36
13.51
12.71
13.27
370,529
-0.15(-1.12%)
Mar 27, 2018
14.24
14.36
13.31
13.42
344,341
-0.80(-5.63%)
Mar 26, 2018
14.05
14.45
14.01
14.22
532,516
+0.46(+3.34%)
Mar 23, 2018
15.10
15.29
13.71
13.76
580,000
-1.21(-8.08%)
Mar 22, 2018
15.24
15.55
14.94
14.97
394,756
-0.35(-2.28%)
Mar 21, 2018
15.65
15.95
15.21
15.32
220,330
-0.34(-2.17%)
Mar 20, 2018
15.11
15.92
15.01
15.66
436,307
+0.42(+2.76%)
Mar 19, 2018
16.01
14.80
15.24
577,356
-0.77(-4.81%)
Mar 16, 2018
16.41
16.65
15.42
16.01
1,130,856
-0.15(-0.93%)
Mar 15, 2018
15.30
17.25
14.88
16.16
538,462
-0.65(-3.87%)
Mar 14, 2018
17.05
17.32
16.76
16.81
355,570
-0.20(-1.18%)
Mar 13, 2018
17.32
17.49
16.59
17.01
413,728
-0.24(-1.39%)
Mar 12, 2018
17.01
18.00
16.81
17.25
540,622
+0.39(+2.31%)
Mar 09, 2018
16.46
16.93
16.21
16.86
516,601
+0.40(+2.43%)
Mar 08, 2018
16.09
16.48
15.76
16.46
248,402
+0.47(+2.94%)
Mar 07, 2018
16.20
16.43
15.86
15.99
597,825
-0.24(-1.48%)
Mar 06, 2018
16.32
16.47
15.80
16.23
255,868
+0.05(+0.31%)
Mar 05, 2018
15.01
16.52
14.88
16.18
799,687
+0.89(+5.82%)
Mar 02, 2018
15.25
15.63
14.85
15.29
447,073
-0.16(-1.04%)
Mar 01, 2018
14.70
15.72
14.41
15.45
1,009,353
+0.68(+4.60%)
Feb 28, 2018
14.95
15.19
14.63
14.77
256,740
-0.18(-1.20%)
Feb 27, 2018
14.91
15.14
14.79
14.95
248,732
+0.09(+0.61%)
Feb 26, 2018
14.89
15.04
14.55
14.86
181,065
+0.01(+0.07%)
Feb 23, 2018
14.73
14.90
14.15
14.85
165,674
+0.26(+1.78%)
Feb 22, 2018
14.91
15.04
14.46
14.59
188,754
-0.21(-1.42%)
Feb 21, 2018
14.58
15.14
14.19
14.80
256,990
+0.21(+1.44%)
Feb 20, 2018
14.98
15.06
14.46
14.59
232,280
-0.39(-2.60%)
Feb 16, 2018
14.98
14.98
14.98
0
+0.21(+1.42%)
Feb 15, 2018
14.87
15.05
14.04
14.77
471,186
+0.29(+2.00%)
Feb 14, 2018
14.05
14.73
13.90
14.48
573,471
+0.31(+2.19%)
Feb 13, 2018
13.19
14.85
13.15
14.17
564,565
+0.97(+7.35%)
Feb 12, 2018
13.05
13.35
12.56
13.20
237,644
+0.14(+1.07%)
Feb 09, 2018
13.75
13.80
12.34
13.06
345,034
-0.62(-4.53%)
Feb 08, 2018
14.04
12.91
13.68
361,944
+0.57(+4.35%)
Feb 07, 2018
12.64
13.35
12.36
13.11
458,214
+0.62(+4.96%)
Feb 06, 2018
10.88
12.62
10.79
12.49
517,023
+1.04(+9.08%)
Feb 05, 2018
11.50
11.82
10.80
11.45
149,966
-0.21(-1.80%)
Feb 02, 2018
11.70
11.91
11.43
11.66
129,899
-0.12(-1.02%)
Feb 01, 2018
11.81
11.91
11.50
11.78
101,048
-0.04(-0.34%)
Jan 31, 2018
12.07
12.20
11.51
11.82
130,766
-0.17(-1.42%)
Jan 30, 2018
12.32
12.45
11.71
11.99
238,393
-0.44(-3.54%)
Jan 29, 2018
12.15
12.78
11.95
12.43
267,302
+0.15(+1.22%)
Jan 26, 2018
11.98
12.65
11.76
12.28
303,148
+0.48(+4.07%)
Jan 25, 2018
10.87
11.89
10.66
11.80
310,342
+1.35(+12.92%)
Jan 24, 2018
10.77
10.88
10.45
10.45
69,113
-0.33(-3.06%)
Jan 23, 2018
10.24
10.94
10.15
10.78
133,584
+0.51(+4.97%)
Jan 22, 2018
10.05
10.66
9.980
10.27
238,042
+0.26(+2.60%)
Jan 19, 2018
9.950
10.15
9.830
10.01
89,302
+0.01(+0.10%)
Jan 18, 2018
10.15
10.17
9.825
10.00
153,769
-0.18(-1.77%)
Jan 17, 2018
10.18
10.31
10.00
10.18
111,348
+0.14(+1.39%)
Jan 16, 2018
10.97
10.97
9.900
10.04
333,407
-0.74(-6.86%)
Jan 12, 2018
10.78
10.78
10.78
0
+0.26(+2.47%)
Jan 11, 2018
10.09
10.58
9.780
10.52
251,670
+0.51(+5.09%)
Jan 10, 2018
10.12
10.01
118,571
-0.07(-0.69%)
Jan 09, 2018
10.07
10.31
9.980
10.08
112,249
+0.02(+0.20%)
Jan 08, 2018
10.25
10.29
9.920
10.06
79,364
-0.19(-1.85%)
Jan 05, 2018
10.14
10.40
10.06
10.25
148,756
+0.08(+0.79%)
Jan 04, 2018
10.17
10.43
9.910
10.17
125,909
+0.07(+0.69%)
Jan 03, 2018
9.940
10.35
9.830
10.10
531,649
+0.18(+1.81%)
Jan 02, 2018
9.690
9.960
9.560
9.920
107,110
+0.32(+3.33%)
Dec 29, 2017
9.600
9.600
9.600
0
-0.19(-1.94%)
Dec 28, 2017
9.650
10.00
9.630
9.790
115,166
+0.12(+1.24%)
Dec 27, 2017
9.530
9.790
9.520
9.670
242,248
+0.06(+0.62%)
Dec 26, 2017
9.850
9.860
9.480
9.610
226,307
-0.19(-1.94%)
Dec 22, 2017
9.440
9.950
9.330
9.800
309,292
+0.37(+3.92%)
Dec 21, 2017
9.150
9.500
9.010
9.430
197,025
+0.25(+2.72%)
Dec 20, 2017
9.130
9.340
9.000
9.180
307,536
+0.03(+0.33%)
Dec 19, 2017
9.140
9.210
9.010
9.150
173,438
+0.00(+0.00%)
Dec 18, 2017
9.330
9.350
9.050
9.150
115,968
-0.09(-0.97%)
Dec 15, 2017
9.290
9.550
9.090
9.240
407,881
-0.01(-0.11%)
Dec 14, 2017
9.680
9.930
9.200
9.250
154,576
-0.41(-4.24%)
Dec 13, 2017
9.650
10.04
9.620
9.660
259,568
+0.06(+0.63%)
Dec 12, 2017
10.56
10.63
9.550
9.600
263,371
-0.91(-8.66%)
Dec 11, 2017
11.15
11.29
10.49
10.51
148,412
-0.60(-5.40%)
Dec 08, 2017
10.89
11.34
10.84
11.11
204,566
+0.48(+4.52%)
Dec 07, 2017
10.41
10.66
10.08
10.63
132,111
+0.30(+2.90%)
Dec 06, 2017
10.61
10.64
10.21
10.33
89,791
-0.33(-3.10%)
Dec 05, 2017
11.16
11.23
10.65
10.66
130,172
-0.55(-4.91%)
Dec 04, 2017
11.25
11.39
11.05
11.21
131,200
-0.05(-0.44%)
Dec 01, 2017
11.24
11.39
10.83
11.26
135,511
+0.07(+0.63%)
Nov 30, 2017
11.27
11.31
11.06
11.19
226,485
+0.03(+0.27%)
Nov 29, 2017
11.25
11.33
11.08
11.16
88,511
-0.05(-0.45%)
Nov 28, 2017
11.33
11.36
11.08
11.21
83,247
+0.00(+0.00%)
Nov 27, 2017
11.23
11.44
11.21
11.21
56,935
-0.02(-0.18%)
Nov 24, 2017
11.40
11.47
11.15
11.23
33,588
-0.10(-0.88%)
Nov 22, 2017
11.14
11.50
11.01
11.33
86,712
+0.26(+2.35%)
Nov 21, 2017
11.12
11.33
10.97
11.07
136,009
-0.04(-0.36%)
Nov 20, 2017
11.42
11.42
10.98
11.11
94,333
-0.36(-3.14%)
Nov 17, 2017
11.31
11.56
11.15
11.47
89,365
+0.08(+0.70%)
Nov 16, 2017
11.34
11.52
11.18
11.39
185,532
+0.22(+1.97%)
Nov 15, 2017
10.68
11.43
10.57
11.17
208,963
+0.63(+5.98%)
Nov 14, 2017
10.67
10.67
10.30
10.54
108,033
-0.17(-1.59%)
Nov 13, 2017
10.84
10.86
10.50
10.71
82,162
-0.20(-1.83%)
Nov 10, 2017
10.71
11.08
10.64
10.91
96,525
+0.14(+1.30%)
Nov 09, 2017
10.97
11.34
10.60
10.77
117,572
-0.30(-2.71%)
Nov 08, 2017
10.96
11.21
10.87
11.07
118,345
+0.11(+1.00%)
Nov 07, 2017
11.29
11.57
10.78
10.96
307,684
-0.24(-2.14%)
Nov 06, 2017
11.09
11.65
11.09
11.20
189,613
-0.03(-0.27%)
Nov 03, 2017
10.45
11.48
10.44
11.23
2,295,046
+0.74(+7.05%)
Nov 02, 2017
9.900
10.59
9.900
10.49
173,771
+0.13(+1.25%)
Nov 01, 2017
10.32
10.56
10.29
10.36
142,754
+0.15(+1.47%)
Oct 31, 2017
10.28
10.42
10.01
10.21
147,887
-0.01(-0.10%)
Oct 30, 2017
10.15
10.37
9.940
10.22
125,604
+0.06(+0.59%)
Oct 27, 2017
9.930
10.34
9.930
10.16
132,134
+0.17(+1.70%)
Oct 26, 2017
10.33
10.51
9.920
9.990
136,875
-0.38(-3.66%)
Oct 25, 2017
10.49
10.61
10.33
10.37
110,145
-0.12(-1.14%)
Oct 24, 2017
10.63
10.78
10.40
10.49
186,883
-0.15(-1.41%)
Oct 23, 2017
11.00
11.06
10.58
10.64
177,915
-0.33(-3.01%)
Oct 20, 2017
11.12
11.16
10.89
10.97
82,679
-0.04(-0.36%)
Oct 19, 2017
11.22
11.36
10.94
11.01
106,666
-0.32(-2.82%)
Oct 18, 2017
11.34
11.53
11.09
11.33
110,679
-0.10(-0.87%)
Oct 17, 2017
11.37
11.74
11.23
11.43
289,094
+0.05(+0.44%)
Oct 16, 2017
11.40
11.59
11.05
11.38
168,007
+0.04(+0.35%)
Oct 13, 2017
11.56
11.63
11.21
11.34
215,935
-0.25(-2.16%)
Oct 12, 2017
12.47
12.55
11.38
11.59
311,357
+0.21(+1.85%)
Oct 11, 2017
11.38
11.52
11.16
11.38
175,274
-0.04(-0.35%)
Oct 10, 2017
11.51
11.51
11.26
11.42
101,033
+0.06(+0.53%)
Oct 09, 2017
11.72
11.81
11.35
11.36
449,859
-0.33(-2.82%)
Oct 06, 2017
11.48
11.77
11.34
11.69
185,353
+0.21(+1.83%)
Oct 05, 2017
11.68
11.78
11.44
11.48
154,411
-0.19(-1.63%)
Oct 04, 2017
11.70
12.01
11.62
11.67
100,192
-0.11(-0.93%)
Oct 03, 2017
12.05
12.14
11.47
11.78
199,706
-0.21(-1.75%)
Oct 02, 2017
10.98
12.01
10.89
11.99
259,785
+1.01(+9.20%)
Sep 29, 2017
10.94
11.20
10.92
10.98
166,441
+0.10(+0.92%)
Sep 28, 2017
10.92
11.18
10.76
10.88
158,230
-0.10(-0.91%)
Sep 27, 2017
10.67
11.15
10.55
10.98
196,042
+0.34(+3.20%)
Sep 26, 2017
10.83
10.97
10.52
10.64
138,116
-0.18(-1.66%)
Sep 25, 2017
10.63
11.16
10.60
10.82
202,697
+0.19(+1.79%)
Sep 22, 2017
10.46
10.69
10.41
10.63
164,275
+0.15(+1.43%)
Sep 21, 2017
11.23
11.40
10.44
10.48
329,325
-0.68(-6.09%)
Sep 20, 2017
11.52
11.74
10.50
11.16
1,074,856
+0.64(+6.08%)
Sep 19, 2017
10.83
10.83
10.35
10.52
129,841
-0.34(-3.13%)
Sep 18, 2017
10.96
11.13
10.80
10.86
109,460
-0.14(-1.27%)
Sep 15, 2017
10.65
11.12
10.43
11.00
432,710
+0.43(+4.07%)
Sep 14, 2017
10.58
10.66
10.31
10.57
116,475
-0.02(-0.19%)
Sep 13, 2017
10.56
10.68
10.01
10.59
102,108
-0.01(-0.09%)
Sep 12, 2017
10.61
10.74
10.05
10.60
171,702
+0.00(+0.00%)
Sep 11, 2017
11.00
11.00
10.50
10.60
192,193
-0.21(-1.94%)
Sep 08, 2017
10.55
10.93
10.49
10.81
203,958
+0.26(+2.46%)
Sep 07, 2017
10.42
10.77
10.30
10.55
262,409
+0.12(+1.15%)
Sep 06, 2017
10.39
10.46
10.18
10.43
96,729
+0.12(+1.16%)
Sep 05, 2017
10.27
10.45
10.08
10.31
133,674
+0.04(+0.39%)
Sep 01, 2017
10.22
10.38
9.860
10.27
161,198
+0.05(+0.49%)
Aug 31, 2017
9.820
10.42
9.630
10.22
380,076
+0.44(+4.50%)
Aug 30, 2017
10.00
10.00
9.720
9.780
134,379
-0.20(-2.00%)
Aug 29, 2017
9.660
10.13
9.590
9.980
165,835
+0.21(+2.15%)
Aug 28, 2017
9.150
9.830
9.060
9.770
238,225
+0.72(+7.96%)
Aug 25, 2017
9.180
8.960
9.050
262,242
+0.04(+0.44%)
Aug 24, 2017
9.000
9.150
8.810
9.010
122,424
+0.01(+0.11%)
Aug 23, 2017
8.590
9.100
8.207
9.000
151,705
+0.34(+3.93%)
Aug 22, 2017
8.280
8.700
8.280
8.660
147,704
+0.44(+5.35%)
Aug 21, 2017
8.170
8.275
8.000
8.220
112,693
+0.01(+0.12%)
Aug 18, 2017
8.040
8.300
8.040
8.210
107,618
+0.06(+0.74%)
Aug 17, 2017
8.350
8.540
8.150
8.150
137,975
-0.27(-3.21%)
Aug 16, 2017
8.660
8.760
8.330
8.420
102,780
-0.23(-2.66%)
Aug 15, 2017
8.820
8.860
8.600
8.650
156,441
-0.24(-2.70%)
Aug 14, 2017
8.660
8.970
8.620
8.890
256,541
+0.34(+3.98%)
Aug 11, 2017
8.270
8.720
8.230
8.550
153,270
+0.30(+3.64%)
Aug 10, 2017
8.460
8.590
8.190
8.250
130,788
-0.23(-2.71%)
Aug 09, 2017
8.860
8.860
8.410
8.480
148,932
-0.37(-4.18%)
Aug 08, 2017
9.000
9.100
8.620
8.850
250,212
+0.37(+4.36%)
Aug 07, 2017
8.380
8.525
8.325
8.480
139,006
+0.17(+2.05%)
Aug 04, 2017
8.160
8.445
8.160
8.310
94,215
+0.16(+1.96%)
Aug 03, 2017
8.220
8.270
8.110
8.150
78,537
-0.11(-1.33%)
Aug 02, 2017
8.430
8.800
8.079
8.260
82,407
-0.16(-1.90%)
Aug 01, 2017
8.480
8.515
8.100
8.420
135,726
-0.02(-0.24%)
Jul 31, 2017
8.920
8.920
8.410
8.440
120,980
-0.47(-5.27%)
Jul 28, 2017
8.850
8.990
8.810
8.910
86,635
+0.11(+1.25%)
Jul 27, 2017
9.160
9.160
8.680
8.800
109,923
-0.34(-3.72%)
Jul 26, 2017
9.220
9.230
9.050
9.140
55,904
-0.05(-0.54%)
Jul 25, 2017
9.450
9.489
9.100
9.190
145,742
-0.18(-1.92%)
Jul 24, 2017
9.350
9.420
9.140
9.370
100,082
+0.03(+0.32%)
Jul 21, 2017
9.550
9.565
9.260
9.340
103,381
-0.04(-0.43%)
Jul 20, 2017
9.430
9.500
9.230
9.380
54,428
-0.06(-0.64%)
Jul 19, 2017
9.350
9.500
9.290
9.440
102,630
+0.19(+2.05%)
Jul 18, 2017
9.430
9.630
9.110
9.250
232,260
-0.20(-2.12%)
Jul 17, 2017
9.510
9.760
9.300
9.450
162,858
+0.01(+0.11%)
Jul 14, 2017
9.550
9.580
9.420
9.440
111,499
-0.15(-1.56%)
Jul 13, 2017
9.620
9.730
9.310
9.590
127,334
+0.01(+0.10%)
Jul 12, 2017
9.600
9.650
9.455
9.580
136,389
+0.06(+0.63%)
Jul 11, 2017
9.500
9.600
9.350
9.520
132,714
+0.06(+0.63%)
Jul 10, 2017
9.530
9.680
9.320
9.460
171,224
+0.16(+1.72%)
Jul 07, 2017
9.540
9.600
9.250
9.300
111,806
-0.18(-1.90%)
Jul 06, 2017
9.550
9.640
9.300
9.480
164,471
-0.15(-1.56%)
Jul 05, 2017
9.430
9.650
9.090
9.630
187,811
+0.21(+2.23%)
Jul 03, 2017
9.090
9.480
9.090
9.420
123,859
+0.37(+4.09%)
Jun 30, 2017
9.500
9.500
9.020
9.050
176,142
-0.45(-4.74%)
Jun 29, 2017
9.780
9.780
9.220
9.500
118,729
-0.24(-2.46%)
Jun 28, 2017
9.240
9.750
9.200
9.740
139,553
+0.57(+6.22%)
Jun 27, 2017
9.480
9.580
9.110
9.170
168,487
-0.35(-3.68%)
Jun 26, 2017
10.07
10.07
9.330
9.520
274,745
-0.45(-4.51%)
Jun 23, 2017
10.00
10.13
9.740
9.970
1,121,981
+0.01(+0.10%)
Jun 22, 2017
9.490
10.14
9.470
9.960
199,275
+0.46(+4.84%)
Jun 21, 2017
9.410
9.750
9.390
9.500
243,567
+0.18(+1.93%)
Jun 20, 2017
9.220
9.720
9.150
9.320
200,553
+0.14(+1.53%)
Jun 19, 2017
9.180
9.380
9.120
9.180
190,553
+0.10(+1.10%)
Jun 16, 2017
9.050
9.340
8.780
9.080
384,464
-0.10(-1.09%)
Jun 15, 2017
9.150
9.490
8.940
9.180
185,991
-0.04(-0.43%)
Jun 14, 2017
9.050
9.660
8.945
9.220
524,461
+0.15(+1.65%)
Jun 13, 2017
9.000
9.280
8.850
9.070
151,907
+0.10(+1.11%)
Jun 12, 2017
9.170
9.375
8.840
8.970
213,829
-0.21(-2.29%)
Jun 09, 2017
9.140
9.510
9.040
9.180
147,103
-0.02(-0.22%)
Jun 08, 2017
8.720
9.390
8.604
9.200
148,949
+0.49(+5.63%)
Jun 07, 2017
8.650
8.940
8.450
8.710
246,658
+0.07(+0.81%)
Jun 06, 2017
8.660
8.870
8.520
8.640
66,909
-0.08(-0.92%)
Jun 05, 2017
8.900
9.240
8.372
8.720
164,716
-0.16(-1.80%)
Jun 02, 2017
8.820
9.060
8.550
8.880
237,099
+0.05(+0.57%)
Jun 01, 2017
8.160
8.830
8.050
8.830
217,646
+0.71(+8.74%)
May 31, 2017
8.490
8.490
7.480
8.120
495,648
-0.23(-2.75%)
May 30, 2017
8.940
8.940
8.300
8.350
144,132
-0.60(-6.70%)
May 26, 2017
9.090
9.260
8.920
8.950
91,491
-0.14(-1.54%)
May 25, 2017
9.500
9.560
8.840
9.090
226,444
-0.35(-3.71%)
May 24, 2017
9.530
9.710
9.420
9.440
97,305
-0.09(-0.94%)
May 23, 2017
9.800
9.800
9.480
9.530
181,931
-0.25(-2.56%)
May 22, 2017
9.960
10.04
9.620
9.780
178,386
-0.17(-1.71%)
May 19, 2017
9.800
10.25
9.800
9.950
173,554
+0.15(+1.53%)
May 18, 2017
9.640
10.13
9.560
9.800
247,227
+0.15(+1.55%)
May 17, 2017
9.830
9.970
9.640
9.650
192,985
-0.31(-3.11%)
May 16, 2017
9.800
10.12
9.623
9.960
160,542
+0.18(+1.84%)
May 15, 2017
10.06
10.67
9.700
9.780
207,884
+0.04(+0.41%)
May 12, 2017
9.560
10.11
9.500
9.740
938,752
+0.13(+1.35%)
May 11, 2017
8.910
9.670
8.900
9.610
338,976
+0.67(+7.49%)
May 10, 2017
8.740
8.990
8.600
8.940
169,143
+0.20(+2.29%)
May 09, 2017
8.750
9.010
8.590
8.740
263,805
-0.02(-0.23%)
May 08, 2017
8.120
9.050
8.120
8.760
454,416
+0.44(+5.29%)
May 05, 2017
8.520
8.540
8.160
8.320
284,485
-0.35(-4.04%)
May 04, 2017
10.35
10.35
8.100
8.670
673,732
-0.82(-8.64%)
May 03, 2017
9.670
9.730
9.440
9.490
161,557
-0.24(-2.47%)
May 02, 2017
10.34
10.43
9.530
9.730
287,029
-0.44(-4.33%)
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.