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
Theravance Bio Ord
(NQ:
TBPH
)
8.620
+0.130 (+1.53%)
Streaming Delayed Price
Updated: 4:00 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 29, 2022
9.760
10.06
9.410
9.650
345,780
-0.10(-1.03%)
Apr 28, 2022
10.01
10.07
9.190
9.750
733,422
-0.22(-2.21%)
Apr 27, 2022
10.06
10.18
9.850
9.970
1,050,382
-0.18(-1.77%)
Apr 26, 2022
9.990
10.28
9.830
10.15
640,024
+0.13(+1.30%)
Apr 25, 2022
9.060
10.03
9.050
10.02
727,152
+0.86(+9.39%)
Apr 22, 2022
9.190
9.410
9.020
9.160
449,243
-0.09(-0.97%)
Apr 21, 2022
9.130
9.320
8.935
9.250
389,138
+0.24(+2.66%)
Apr 20, 2022
9.060
9.180
8.810
9.010
458,416
-0.05(-0.61%)
Apr 19, 2022
9.410
9.640
8.915
9.065
781,382
-0.44(-4.58%)
Apr 18, 2022
9.940
9.940
9.420
9.500
402,813
-0.43(-4.33%)
Apr 14, 2022
9.960
10.06
9.520
9.930
388,092
-0.04(-0.40%)
Apr 13, 2022
9.430
9.995
9.315
9.970
431,698
+0.48(+5.06%)
Apr 12, 2022
9.680
9.810
9.420
9.490
298,707
-0.07(-0.73%)
Apr 11, 2022
9.580
9.730
9.350
9.560
314,028
-0.18(-1.85%)
Apr 08, 2022
9.810
9.990
9.590
9.740
549,870
-0.22(-2.21%)
Apr 07, 2022
9.760
10.08
9.700
9.960
609,388
+0.24(+2.47%)
Apr 06, 2022
9.170
9.740
9.040
9.720
419,559
+0.53(+5.77%)
Apr 05, 2022
9.500
9.890
8.985
9.190
668,813
-0.31(-3.26%)
Apr 04, 2022
9.430
9.775
9.405
9.500
753,856
+0.04(+0.42%)
Apr 01, 2022
9.600
9.600
9.200
9.460
582,012
-0.10(-1.05%)
Mar 31, 2022
9.550
9.700
9.380
9.560
342,997
+0.09(+0.95%)
Mar 30, 2022
9.720
9.930
9.400
9.470
392,678
-0.28(-2.87%)
Mar 29, 2022
9.690
10.00
9.410
9.750
554,888
+0.18(+1.88%)
Mar 28, 2022
9.670
9.850
9.390
9.570
455,813
-0.14(-1.44%)
Mar 25, 2022
9.930
10.11
9.690
9.710
275,282
-0.26(-2.61%)
Mar 24, 2022
9.960
10.03
9.630
9.970
337,816
+0.21(+2.15%)
Mar 23, 2022
9.920
9.920
9.600
9.760
356,409
-0.11(-1.11%)
Mar 22, 2022
9.810
10.01
9.640
9.870
468,925
+0.18(+1.86%)
Mar 21, 2022
10.24
10.43
9.510
9.690
802,745
-0.77(-7.36%)
Mar 18, 2022
10.30
11.05
10.28
10.46
2,009,169
-0.04(-0.38%)
Mar 17, 2022
9.980
10.76
9.930
10.50
3,625,619
+0.51(+5.11%)
Mar 16, 2022
9.310
10.09
9.290
9.990
1,936,498
+0.74(+8.00%)
Mar 15, 2022
9.270
9.440
9.090
9.250
423,490
+0.04(+0.43%)
Mar 14, 2022
9.950
9.950
9.150
9.210
679,215
-0.68(-6.88%)
Mar 11, 2022
10.01
10.47
9.870
9.890
524,866
-0.12(-1.20%)
Mar 10, 2022
9.930
10.22
9.810
10.01
604,133
+0.04(+0.40%)
Mar 09, 2022
9.870
10.03
9.770
9.970
626,055
+0.18(+1.84%)
Mar 08, 2022
9.680
10.10
9.590
9.790
646,459
+0.11(+1.14%)
Mar 07, 2022
9.470
9.840
9.380
9.680
718,119
+0.07(+0.73%)
Mar 04, 2022
9.870
10.16
9.500
9.610
580,860
-0.30(-3.03%)
Mar 03, 2022
10.20
10.34
9.580
9.910
606,531
-0.34(-3.32%)
Mar 02, 2022
10.63
10.75
10.23
10.25
699,691
-0.24(-2.29%)
Mar 01, 2022
10.00
10.51
9.850
10.49
865,995
+0.42(+4.17%)
Feb 28, 2022
10.02
10.52
10.02
10.07
1,060,800
-0.17(-1.66%)
Feb 25, 2022
9.940
10.28
9.940
10.24
1,151,647
+0.31(+3.12%)
Feb 24, 2022
9.460
10.08
8.550
9.930
2,493,155
+0.82(+9.00%)
Feb 23, 2022
9.310
9.510
9.080
9.110
736,346
-0.23(-2.46%)
Feb 22, 2022
9.480
9.600
9.140
9.340
884,335
-0.27(-2.81%)
Feb 18, 2022
9.610
0
-0.19(-1.94%)
Feb 17, 2022
10.02
10.20
9.790
9.800
451,339
-0.37(-3.64%)
Feb 16, 2022
9.890
10.27
9.770
10.17
655,770
+0.21(+2.11%)
Feb 15, 2022
9.380
9.960
9.280
9.960
1,750,220
+0.70(+7.56%)
Feb 14, 2022
9.020
9.520
8.825
9.260
685,952
+0.05(+0.54%)
Feb 11, 2022
9.350
9.700
8.980
9.210
2,459,936
+0.38(+4.30%)
Feb 10, 2022
8.980
9.160
8.650
8.830
1,177,985
-0.23(-2.54%)
Feb 09, 2022
9.150
9.245
9.010
9.060
593,873
-0.04(-0.44%)
Feb 08, 2022
8.890
9.115
8.530
9.100
513,070
+0.16(+1.79%)
Feb 07, 2022
8.860
9.440
8.530
8.940
603,173
+0.11(+1.25%)
Feb 04, 2022
8.630
8.920
8.410
8.830
532,075
+0.16(+1.85%)
Feb 03, 2022
8.900
8.610
8.670
544,109
-0.50(-5.45%)
Feb 02, 2022
9.170
9.220
8.640
9.170
621,276
+0.01(+0.11%)
Feb 01, 2022
8.990
9.220
8.880
9.160
1,735,214
+0.40(+4.57%)
Jan 28, 2022
8.340
8.770
8.190
8.760
825,592
+0.42(+5.04%)
Jan 27, 2022
9.020
9.240
8.320
8.340
1,190,952
-0.51(-5.76%)
Jan 26, 2022
8.820
9.310
8.760
8.850
1,312,365
+0.10(+1.14%)
Jan 25, 2022
8.250
8.830
7.775
8.750
950,072
+0.42(+5.04%)
Jan 24, 2022
8.310
8.530
7.710
8.330
2,364,439
-0.06(-0.72%)
Jan 21, 2022
8.270
8.680
8.040
8.390
2,176,547
+0.02(+0.24%)
Jan 20, 2022
9.170
9.600
8.350
8.370
1,964,358
-0.72(-7.92%)
Jan 19, 2022
9.120
9.665
8.470
9.090
2,269,171
+0.11(+1.22%)
Jan 18, 2022
9.620
9.750
8.620
8.980
1,419,049
-0.90(-9.11%)
Jan 14, 2022
9.880
0
+0.21(+2.17%)
Jan 13, 2022
9.530
10.16
9.350
9.670
2,246,392
+0.16(+1.68%)
Jan 12, 2022
11.06
11.15
9.420
9.510
6,083,021
-1.65(-14.78%)
Jan 11, 2022
12.90
13.15
11.08
11.16
2,633,366
-1.65(-12.88%)
Jan 10, 2022
13.17
13.17
11.94
12.81
1,866,017
-0.15(-1.16%)
Jan 07, 2022
12.58
13.17
12.56
12.96
2,482,419
+0.24(+1.89%)
Jan 06, 2022
12.19
12.75
12.10
12.72
1,718,367
+0.53(+4.35%)
Jan 05, 2022
12.71
12.75
12.19
12.19
1,060,433
-0.38(-3.02%)
Jan 04, 2022
12.16
12.84
12.13
12.57
2,056,735
+0.29(+2.36%)
Jan 03, 2022
11.18
13.13
11.18
12.28
5,542,273
+1.23(+11.13%)
Dec 31, 2021
10.93
11.24
10.80
11.05
600,225
+0.07(+0.64%)
Dec 30, 2021
10.64
11.18
10.57
10.98
833,056
+0.30(+2.81%)
Dec 29, 2021
10.44
10.86
10.35
10.68
845,273
+0.00(+0.00%)
Dec 28, 2021
10.63
10.95
10.62
10.68
451,516
-0.02(-0.19%)
Dec 27, 2021
10.78
10.85
10.51
10.70
636,532
-0.08(-0.74%)
Dec 23, 2021
10.48
10.95
10.48
10.78
640,553
+0.17(+1.60%)
Dec 22, 2021
10.88
10.93
10.48
10.61
1,270,118
-0.27(-2.48%)
Dec 21, 2021
10.52
11.21
10.52
10.88
1,397,979
+0.19(+1.78%)
Dec 20, 2021
10.39
10.90
10.21
10.69
1,736,336
-0.06(-0.56%)
Dec 17, 2021
10.69
11.03
10.66
10.75
1,789,853
+0.04(+0.37%)
Dec 16, 2021
10.68
11.23
10.53
10.71
1,100,938
+0.00(+0.00%)
Dec 15, 2021
10.10
10.72
9.840
10.71
1,656,228
+0.48(+4.69%)
Dec 14, 2021
9.940
10.77
9.860
10.23
1,834,600
+0.20(+1.97%)
Dec 13, 2021
9.560
10.10
9.450
10.03
1,601,293
+0.29(+3.00%)
Dec 10, 2021
9.130
10.15
9.130
9.740
4,751,889
+0.47(+5.12%)
Dec 09, 2021
9.270
10.20
9.120
9.265
1,504,121
-0.00(-0.05%)
Dec 08, 2021
8.360
9.800
8.360
9.270
1,334,813
+0.78(+9.22%)
Dec 07, 2021
7.950
8.790
7.810
8.488
1,245,313
+0.68(+8.68%)
Dec 06, 2021
7.760
7.950
7.670
7.810
644,240
+0.04(+0.51%)
Dec 03, 2021
8.320
8.600
7.760
7.770
441,540
-0.42(-5.13%)
Dec 02, 2021
8.430
8.600
7.960
8.190
486,381
-0.41(-4.77%)
Dec 01, 2021
8.350
9.120
8.310
8.600
1,684,911
+0.20(+2.38%)
Nov 30, 2021
7.830
8.450
7.650
8.400
977,432
+0.60(+7.69%)
Nov 29, 2021
8.150
8.230
7.740
7.800
349,314
-0.21(-2.62%)
Nov 26, 2021
8.250
8.450
7.840
8.010
332,616
-0.44(-5.21%)
Nov 24, 2021
8.470
8.600
8.280
8.450
472,011
+0.00(+0.04%)
Nov 23, 2021
8.380
8.510
7.980
8.446
446,727
+0.02(+0.22%)
Nov 22, 2021
8.390
8.815
8.250
8.428
512,140
+0.13(+1.53%)
Nov 19, 2021
8.010
8.370
7.870
8.301
450,472
+0.30(+3.76%)
Nov 18, 2021
7.920
8.010
7.810
8.000
655,452
+0.08(+1.01%)
Nov 17, 2021
8.080
8.365
7.820
7.920
552,844
-0.07(-0.88%)
Nov 16, 2021
7.980
8.200
7.830
7.990
815,685
-0.23(-2.80%)
Nov 15, 2021
8.360
8.560
8.138
8.220
484,278
+0.02(+0.24%)
Nov 12, 2021
8.360
8.415
8.110
8.200
391,666
-0.16(-1.91%)
Nov 11, 2021
8.510
8.800
8.300
8.360
339,815
-0.18(-2.11%)
Nov 10, 2021
8.490
8.540
363,610
-0.13(-1.50%)
Nov 09, 2021
8.970
8.970
8.210
8.670
520,043
-0.28(-3.13%)
Nov 08, 2021
8.980
9.135
8.895
8.950
415,261
-0.10(-1.10%)
Nov 05, 2021
8.950
9.175
8.410
9.050
1,486,978
+0.55(+6.47%)
Nov 04, 2021
8.120
8.760
8.020
8.500
1,202,425
+0.42(+5.20%)
Nov 03, 2021
7.870
8.290
7.730
8.080
706,361
+0.14(+1.76%)
Nov 02, 2021
8.110
8.110
7.630
7.940
391,630
-0.09(-1.12%)
Nov 01, 2021
7.720
8.110
7.770
8.030
450,792
+0.26(+3.35%)
Oct 29, 2021
8.000
8.150
7.750
7.770
379,251
-0.22(-2.75%)
Oct 28, 2021
7.760
7.990
7.730
7.990
379,930
+0.32(+4.17%)
Oct 27, 2021
7.790
7.950
7.670
7.670
299,031
-0.18(-2.29%)
Oct 26, 2021
7.810
7.850
417,734
+0.03(+0.38%)
Oct 25, 2021
7.650
7.960
7.650
7.820
391,045
+0.10(+1.30%)
Oct 22, 2021
7.750
8.000
7.580
7.720
402,575
-0.08(-1.03%)
Oct 21, 2021
7.820
8.010
7.660
7.800
406,933
-0.10(-1.27%)
Oct 20, 2021
7.910
8.110
7.830
7.900
504,128
+0.04(+0.51%)
Oct 19, 2021
7.640
8.055
7.540
7.860
364,496
+0.24(+3.15%)
Oct 18, 2021
7.910
7.940
7.550
7.620
570,893
-0.37(-4.63%)
Oct 15, 2021
8.080
8.140
7.972
7.990
471,883
+0.00(+0.00%)
Oct 14, 2021
7.840
8.150
7.800
7.990
657,919
+0.19(+2.44%)
Oct 13, 2021
7.990
7.990
7.470
7.800
797,341
-0.17(-2.13%)
Oct 12, 2021
8.520
8.570
7.940
7.970
937,120
-0.52(-6.12%)
Oct 11, 2021
8.220
8.500
8.155
8.490
444,949
+0.29(+3.54%)
Oct 08, 2021
7.780
8.260
7.780
8.200
680,874
+0.26(+3.27%)
Oct 07, 2021
7.770
8.000
7.730
7.940
437,433
+0.13(+1.66%)
Oct 06, 2021
7.700
8.170
7.690
7.810
1,202,262
+0.01(+0.13%)
Oct 05, 2021
7.430
7.815
7.410
7.800
915,334
+0.37(+4.98%)
Oct 04, 2021
7.440
7.530
7.300
7.430
627,137
-0.01(-0.13%)
Oct 01, 2021
7.390
7.510
7.310
7.440
1,187,564
+0.04(+0.54%)
Sep 30, 2021
7.460
7.500
7.380
7.400
907,825
-0.04(-0.54%)
Sep 29, 2021
7.400
7.475
7.310
7.440
656,883
+0.04(+0.54%)
Sep 28, 2021
7.240
7.490
7.180
7.400
561,474
+0.11(+1.51%)
Sep 27, 2021
7.060
7.340
6.990
7.290
664,272
+0.27(+3.85%)
Sep 24, 2021
7.020
7.200
6.980
7.020
451,728
-0.07(-0.99%)
Sep 23, 2021
7.180
7.220
6.970
7.090
471,342
-0.13(-1.80%)
Sep 22, 2021
7.120
7.450
7.080
7.220
543,915
+0.12(+1.69%)
Sep 21, 2021
6.940
7.190
6.760
7.100
706,397
+0.22(+3.20%)
Sep 20, 2021
7.080
7.220
6.780
6.880
848,188
-0.23(-3.23%)
Sep 17, 2021
6.860
7.270
6.770
7.110
2,797,693
+0.25(+3.64%)
Sep 16, 2021
6.890
6.900
6.535
6.860
2,046,614
+0.09(+1.33%)
Sep 15, 2021
6.500
7.510
6.100
6.770
19,032,888
-1.27(-15.80%)
Sep 14, 2021
8.590
8.780
7.980
8.040
1,342,472
-0.58(-6.73%)
Sep 13, 2021
8.530
9.080
8.360
8.620
1,089,540
+0.16(+1.89%)
Sep 10, 2021
8.530
8.654
8.400
8.460
1,088,039
-0.09(-1.05%)
Sep 09, 2021
8.700
8.700
8.450
8.550
679,230
-0.14(-1.61%)
Sep 08, 2021
8.700
8.900
8.533
8.690
1,027,681
+0.09(+1.05%)
Sep 07, 2021
8.390
8.660
8.253
8.600
1,203,203
+0.13(+1.53%)
Sep 03, 2021
8.710
8.720
8.350
8.470
876,150
-0.32(-3.64%)
Sep 02, 2021
8.300
8.850
8.130
8.790
4,465,945
+0.54(+6.55%)
Sep 01, 2021
8.310
8.559
8.160
8.250
1,258,560
-0.05(-0.60%)
Aug 31, 2021
8.330
8.610
8.255
8.300
1,135,322
-0.10(-1.19%)
Aug 30, 2021
8.280
8.570
7.980
8.400
1,322,238
+0.17(+2.07%)
Aug 27, 2021
8.200
8.370
8.000
8.230
1,407,102
+0.00(+0.00%)
Aug 26, 2021
8.500
8.690
8.210
8.230
2,038,169
-0.47(-5.40%)
Aug 25, 2021
9.210
9.210
8.370
8.700
5,710,251
-0.54(-5.84%)
Aug 24, 2021
10.27
10.44
9.200
9.240
10,173,791
-4.93(-34.79%)
Aug 23, 2021
14.08
14.28
13.73
14.17
1,179,500
+0.12(+0.85%)
Aug 20, 2021
13.37
14.15
13.19
14.05
773,280
+0.56(+4.15%)
Aug 19, 2021
13.09
14.00
12.99
13.49
545,927
+0.37(+2.82%)
Aug 18, 2021
13.36
13.47
12.67
13.12
930,401
+0.32(+2.50%)
Aug 17, 2021
13.30
13.35
12.76
12.80
550,057
-0.66(-4.90%)
Aug 16, 2021
13.52
13.66
13.11
13.46
227,091
-0.06(-0.44%)
Aug 13, 2021
13.25
13.92
13.23
13.52
160,254
+0.18(+1.35%)
Aug 12, 2021
13.08
13.36
12.82
13.34
534,796
+0.29(+2.22%)
Aug 11, 2021
13.50
13.69
13.01
13.05
339,563
-0.47(-3.48%)
Aug 10, 2021
12.95
13.75
12.64
13.52
365,509
+0.52(+4.00%)
Aug 09, 2021
12.96
13.21
12.62
13.00
802,730
+0.00(+0.00%)
Aug 06, 2021
13.41
13.57
12.97
13.00
771,420
-0.45(-3.35%)
Aug 05, 2021
12.94
13.77
12.94
13.45
480,944
+0.45(+3.46%)
Aug 04, 2021
14.13
14.91
12.80
13.00
793,136
-0.63(-4.62%)
Aug 03, 2021
13.94
14.06
13.37
13.63
335,203
-0.19(-1.37%)
Aug 02, 2021
13.10
13.83
12.72
13.82
581,052
+0.84(+6.47%)
Jul 30, 2021
13.10
13.43
12.87
12.98
320,560
-0.18(-1.37%)
Jul 29, 2021
13.30
13.61
13.08
13.16
176,735
-0.04(-0.30%)
Jul 28, 2021
13.76
13.76
13.09
13.20
269,849
-0.47(-3.44%)
Jul 27, 2021
13.65
13.92
13.44
13.67
395,765
+0.00(+0.00%)
Jul 26, 2021
13.54
13.85
13.39
13.67
152,410
+0.10(+0.74%)
Jul 23, 2021
14.03
14.03
13.49
13.57
177,342
-0.19(-1.38%)
Jul 22, 2021
13.69
14.21
13.31
13.76
209,297
-0.11(-0.79%)
Jul 21, 2021
14.24
14.24
13.75
13.87
176,969
-0.25(-1.77%)
Jul 20, 2021
13.61
14.20
13.15
14.12
370,815
+0.75(+5.61%)
Jul 19, 2021
13.17
13.37
12.99
13.37
287,782
+0.11(+0.83%)
Jul 16, 2021
13.70
13.85
13.19
13.26
199,675
-0.36(-2.64%)
Jul 15, 2021
13.40
13.70
13.16
13.62
400,825
+0.13(+0.96%)
Jul 14, 2021
13.79
14.00
13.46
13.49
189,890
-0.32(-2.32%)
Jul 13, 2021
13.97
13.97
13.61
13.81
303,548
-0.21(-1.50%)
Jul 12, 2021
13.72
14.35
13.61
14.02
239,533
+0.31(+2.26%)
Jul 09, 2021
13.98
14.00
13.56
13.71
310,552
-0.34(-2.42%)
Jul 08, 2021
13.97
14.31
13.80
14.05
185,845
-0.11(-0.78%)
Jul 07, 2021
14.10
14.42
13.64
14.16
657,844
+0.13(+0.93%)
Jul 06, 2021
14.33
14.34
13.59
14.03
434,891
-0.34(-2.37%)
Jul 02, 2021
14.43
15.01
14.17
14.37
359,001
-0.04(-0.28%)
Jul 01, 2021
14.72
14.72
14.20
14.41
552,803
-0.11(-0.76%)
Jun 30, 2021
14.90
15.19
14.46
14.52
880,739
-0.49(-3.26%)
Jun 29, 2021
15.73
15.87
14.81
15.01
644,982
-0.72(-4.58%)
Jun 28, 2021
15.80
16.05
15.59
15.73
459,195
+0.13(+0.83%)
Jun 25, 2021
15.57
16.06
15.29
15.60
3,469,322
-1.50(-8.77%)
Jun 24, 2021
16.73
17.14
16.72
17.10
457,573
+0.45(+2.70%)
Jun 23, 2021
17.52
17.70
16.62
16.65
164,396
-0.80(-4.58%)
Jun 22, 2021
17.49
17.61
17.26
17.45
508,766
-0.11(-0.63%)
Jun 21, 2021
16.80
17.76
16.38
17.56
385,114
+0.04(+0.23%)
Jun 18, 2021
17.25
17.65
16.89
17.52
505,202
-0.11(-0.62%)
Jun 17, 2021
18.21
18.32
17.45
17.63
220,731
-0.65(-3.56%)
Jun 16, 2021
18.03
18.35
17.89
18.28
224,739
+0.27(+1.50%)
Jun 15, 2021
18.64
18.82
17.81
18.01
471,735
-0.73(-3.90%)
Jun 14, 2021
18.27
18.83
18.27
18.74
194,883
+0.54(+2.97%)
Jun 11, 2021
17.94
18.39
17.69
18.20
207,365
+0.20(+1.11%)
Jun 10, 2021
17.29
18.04
17.29
18.00
267,873
+0.70(+4.05%)
Jun 09, 2021
17.10
17.49
17.00
17.30
209,772
+0.20(+1.17%)
Jun 08, 2021
16.65
17.17
16.58
17.10
364,257
+0.45(+2.70%)
Jun 07, 2021
16.60
17.03
16.50
16.65
249,726
+0.08(+0.48%)
Jun 04, 2021
16.83
16.98
16.52
16.57
118,677
-0.19(-1.13%)
Jun 03, 2021
16.92
17.40
16.57
16.76
119,063
-0.26(-1.53%)
Jun 02, 2021
17.52
17.67
16.86
17.02
187,786
-0.36(-2.07%)
Jun 01, 2021
17.24
17.60
17.17
17.38
211,200
+0.10(+0.58%)
May 28, 2021
17.49
17.87
17.21
17.28
142,831
-0.13(-0.75%)
May 27, 2021
16.47
17.46
16.10
17.41
378,176
+0.91(+5.52%)
May 26, 2021
16.80
16.81
16.42
16.50
205,765
-0.18(-1.08%)
May 25, 2021
17.00
17.15
16.43
16.68
400,442
-0.37(-2.17%)
May 24, 2021
17.53
17.62
16.79
17.05
231,795
-0.39(-2.24%)
May 21, 2021
17.98
17.98
17.42
17.44
228,280
-0.36(-2.02%)
May 20, 2021
17.58
18.06
17.42
17.80
107,654
+0.20(+1.14%)
May 19, 2021
17.91
18.07
17.42
17.60
218,802
-0.47(-2.60%)
May 18, 2021
18.42
18.66
18.04
18.07
184,921
-0.35(-1.90%)
May 17, 2021
18.60
18.67
17.88
18.42
550,212
-0.30(-1.60%)
May 14, 2021
18.73
19.03
18.33
18.72
211,105
+0.00(+0.00%)
May 13, 2021
19.02
19.23
18.65
18.72
369,009
-0.15(-0.79%)
May 12, 2021
18.37
18.99
18.09
18.87
473,959
+0.33(+1.78%)
May 11, 2021
19.09
19.34
18.45
18.54
460,332
-0.65(-3.39%)
May 10, 2021
19.82
19.98
19.06
19.19
162,407
-0.56(-2.84%)
May 07, 2021
19.58
20.00
19.58
19.75
286,934
+0.36(+1.86%)
May 06, 2021
19.55
19.55
18.87
19.39
163,743
-0.18(-0.92%)
May 05, 2021
19.85
20.27
19.35
19.57
173,245
-0.31(-1.56%)
May 04, 2021
19.65
19.95
18.54
19.88
333,476
+0.02(+0.10%)
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.