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
Otonomy Inc
(NQ:
OTIC
)
0.0770
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 22, 2022
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, 2021
2.340
2.410
2.310
2.350
126,100
-0.01(-0.42%)
Apr 29, 2021
2.500
2.500
2.310
2.360
539,779
-0.11(-4.45%)
Apr 28, 2021
2.350
2.510
2.320
2.470
441,737
+0.12(+5.11%)
Apr 27, 2021
2.360
2.400
2.320
2.350
192,333
+0.02(+0.86%)
Apr 26, 2021
2.290
2.430
2.290
2.330
507,466
+0.04(+1.75%)
Apr 23, 2021
2.310
2.370
2.260
2.290
259,600
-0.01(-0.43%)
Apr 22, 2021
2.280
2.360
2.250
2.300
338,465
+0.02(+0.88%)
Apr 21, 2021
2.270
2.410
2.210
2.280
403,608
-0.01(-0.44%)
Apr 20, 2021
2.330
2.350
2.210
2.290
887,236
-0.04(-1.72%)
Apr 19, 2021
2.230
2.340
2.190
2.330
453,179
+0.12(+5.43%)
Apr 16, 2021
2.250
2.310
2.185
2.210
649,900
-0.04(-1.78%)
Apr 15, 2021
2.350
2.390
2.215
2.250
718,051
-0.07(-3.02%)
Apr 14, 2021
2.200
2.450
2.180
2.320
1,332,765
+0.15(+6.91%)
Apr 13, 2021
2.310
2.320
2.150
2.170
2,068,208
-0.05(-2.25%)
Apr 12, 2021
2.230
2.250
2.190
2.220
616,049
-0.01(-0.45%)
Apr 09, 2021
2.230
2.285
2.200
2.230
1,272,300
+0.03(+1.36%)
Apr 08, 2021
2.260
2.310
2.200
2.200
2,366,808
-0.25(-10.20%)
Apr 07, 2021
2.540
2.580
2.440
2.450
412,218
-0.12(-4.67%)
Apr 06, 2021
2.630
2.670
2.540
2.570
217,254
-0.10(-3.75%)
Apr 05, 2021
2.680
2.760
2.620
2.670
260,759
+0.00(+0.00%)
Apr 01, 2021
2.600
2.800
2.600
2.670
381,200
+0.12(+4.71%)
Mar 31, 2021
2.520
2.600
2.500
2.550
1,925,370
+0.06(+2.41%)
Mar 30, 2021
2.500
2.640
2.490
2.490
727,075
-0.09(-3.49%)
Mar 29, 2021
2.650
2.720
2.490
2.580
427,475
-0.07(-2.64%)
Mar 26, 2021
2.640
2.730
2.590
2.650
226,400
+0.04(+1.53%)
Mar 25, 2021
2.620
2.670
2.550
2.610
311,634
-0.05(-1.88%)
Mar 24, 2021
2.790
2.790
2.630
2.660
551,776
-0.10(-3.62%)
Mar 23, 2021
2.740
2.790
2.650
2.760
360,377
+0.03(+1.10%)
Mar 22, 2021
2.850
2.900
2.710
2.730
704,320
-0.14(-4.88%)
Mar 19, 2021
2.860
2.910
2.750
2.870
547,000
+0.05(+1.77%)
Mar 18, 2021
2.890
2.990
2.810
2.820
432,345
-0.10(-3.42%)
Mar 17, 2021
2.850
2.990
2.780
2.920
435,129
+0.01(+0.34%)
Mar 16, 2021
2.760
2.950
2.750
2.910
530,550
+0.14(+5.05%)
Mar 15, 2021
2.820
2.880
2.730
2.770
1,017,564
-0.04(-1.42%)
Mar 12, 2021
2.870
2.890
2.760
2.810
354,500
-0.05(-1.75%)
Mar 11, 2021
2.820
2.890
2.800
2.860
404,819
+0.09(+3.25%)
Mar 10, 2021
2.780
2.800
2.710
2.770
408,866
+0.02(+0.73%)
Mar 09, 2021
2.640
3.130
2.577
2.750
867,414
+0.19(+7.42%)
Mar 08, 2021
2.500
2.600
2.450
2.560
539,885
+0.06(+2.40%)
Mar 05, 2021
2.550
2.650
2.320
2.500
1,281,900
-0.13(-4.94%)
Mar 04, 2021
2.580
2.690
2.420
2.630
1,414,285
+0.04(+1.54%)
Mar 03, 2021
2.860
2.900
2.510
2.590
2,732,213
-0.31(-10.69%)
Mar 02, 2021
2.860
2.990
2.830
2.900
1,337,794
+0.02(+0.69%)
Mar 01, 2021
2.890
2.900
2.780
2.880
1,234,028
-0.04(-1.20%)
Feb 26, 2021
2.870
2.960
2.695
2.915
1,974,400
-0.04(-1.19%)
Feb 25, 2021
2.940
3.030
2.890
2.950
1,865,709
+0.01(+0.34%)
Feb 24, 2021
2.890
3.150
2.780
2.940
2,615,388
+0.06(+2.08%)
Feb 23, 2021
2.870
2.980
2.770
2.880
3,225,803
-0.12(-4.00%)
Feb 22, 2021
2.720
3.360
2.550
3.000
16,339,677
-2.39(-44.34%)
Feb 19, 2021
5.340
5.600
5.340
5.390
1,056,200
+0.04(+0.75%)
Feb 18, 2021
5.510
5.680
5.190
5.350
867,517
-0.28(-4.97%)
Feb 17, 2021
5.260
5.730
4.990
5.630
1,174,817
+0.44(+8.48%)
Feb 16, 2021
5.330
5.350
4.880
5.190
1,710,204
+0.00(+0.00%)
Feb 12, 2021
5.310
5.510
5.070
5.190
1,009,900
-0.16(-2.99%)
Feb 11, 2021
5.600
5.630
5.250
5.350
917,448
+0.00(+0.00%)
Feb 10, 2021
5.450
5.530
5.250
5.350
1,316,821
+0.05(+0.94%)
Feb 09, 2021
5.500
5.570
5.190
5.300
803,862
-0.19(-3.46%)
Feb 08, 2021
5.570
5.633
5.180
5.490
1,043,157
+0.02(+0.37%)
Feb 05, 2021
5.260
5.500
4.980
5.470
891,300
+0.10(+1.86%)
Feb 04, 2021
4.780
5.390
4.620
5.370
1,312,821
+0.67(+14.26%)
Feb 03, 2021
5.000
5.020
4.550
4.700
660,641
-0.11(-2.29%)
Feb 02, 2021
4.620
4.815
4.550
4.810
504,883
+0.19(+4.11%)
Feb 01, 2021
4.270
4.655
4.260
4.620
631,341
+0.37(+8.71%)
Jan 29, 2021
4.600
4.678
4.150
4.250
555,300
-0.33(-7.21%)
Jan 28, 2021
4.090
4.700
3.910
4.580
1,327,318
+0.57(+14.21%)
Jan 27, 2021
4.320
4.390
3.990
4.010
806,638
-0.36(-8.24%)
Jan 26, 2021
4.790
4.870
4.360
4.370
808,511
-0.47(-9.71%)
Jan 25, 2021
4.960
5.040
4.600
4.840
536,857
-0.09(-1.83%)
Jan 22, 2021
4.730
4.970
4.560
4.930
546,700
+0.23(+4.89%)
Jan 21, 2021
4.900
4.999
4.670
4.700
469,586
-0.16(-3.29%)
Jan 20, 2021
5.260
5.350
4.850
4.860
659,956
-0.32(-6.18%)
Jan 19, 2021
5.200
5.395
5.080
5.180
1,397,839
-0.02(-0.38%)
Jan 15, 2021
5.700
5.730
5.100
5.200
1,180,400
-0.50(-8.77%)
Jan 14, 2021
5.610
5.830
5.540
5.700
426,284
+0.08(+1.42%)
Jan 13, 2021
5.600
5.760
5.450
5.620
318,341
-0.02(-0.35%)
Jan 12, 2021
5.470
5.750
5.420
5.640
349,560
+0.18(+3.30%)
Jan 11, 2021
5.790
5.920
5.300
5.460
500,096
-0.43(-7.30%)
Jan 08, 2021
6.100
6.150
5.810
5.890
346,100
-0.17(-2.81%)
Jan 07, 2021
5.870
6.100
5.730
6.060
425,876
+0.20(+3.41%)
Jan 06, 2021
6.290
6.980
5.690
5.860
1,165,435
-0.37(-5.94%)
Jan 05, 2021
6.210
6.290
6.050
6.230
219,797
+0.06(+0.89%)
Jan 04, 2021
6.650
6.658
5.960
6.175
572,734
-0.29(-4.56%)
Dec 31, 2020
6.470
6.470
6.470
174,479
+0.58(+9.85%)
Dec 30, 2020
5.980
6.140
5.840
5.890
174,479
-0.09(-1.51%)
Dec 29, 2020
6.090
6.190
5.850
5.980
309,528
-0.06(-0.99%)
Dec 28, 2020
6.450
6.450
6.000
6.040
250,078
-0.26(-4.13%)
Dec 24, 2020
6.180
6.340
6.080
6.300
111,500
+0.11(+1.78%)
Dec 23, 2020
6.040
6.230
5.940
6.190
403,187
+0.18(+3.00%)
Dec 22, 2020
6.500
6.650
5.790
6.010
731,155
-0.36(-5.65%)
Dec 21, 2020
6.380
6.530
6.150
6.370
794,553
-0.01(-0.16%)
Dec 18, 2020
6.090
6.430
5.950
6.380
2,214,100
+0.40(+6.69%)
Dec 17, 2020
5.450
6.200
5.100
5.980
2,090,028
+0.41(+7.36%)
Dec 16, 2020
5.700
5.850
5.530
5.570
370,387
-0.11(-1.94%)
Dec 15, 2020
5.450
5.700
5.383
5.680
616,450
+0.31(+5.77%)
Dec 14, 2020
5.610
5.740
5.200
5.370
783,097
-0.05(-0.92%)
Dec 11, 2020
5.170
5.500
5.129
5.420
723,600
+0.26(+5.04%)
Dec 10, 2020
4.920
5.230
4.870
5.160
669,657
+0.33(+6.83%)
Dec 09, 2020
4.580
4.950
4.350
4.830
440,244
+0.27(+5.92%)
Dec 08, 2020
4.570
4.705
4.520
4.560
128,387
-0.02(-0.44%)
Dec 07, 2020
4.480
4.718
4.320
4.580
213,706
+0.11(+2.46%)
Dec 04, 2020
4.630
4.650
4.400
4.470
146,100
-0.14(-3.04%)
Dec 03, 2020
4.760
4.780
4.550
4.610
196,704
-0.10(-2.12%)
Dec 02, 2020
4.760
4.800
4.590
4.710
364,263
-0.08(-1.67%)
Dec 01, 2020
4.500
4.920
4.500
4.790
637,894
+0.29(+6.44%)
Nov 30, 2020
4.590
4.590
4.400
4.500
164,467
+0.00(+0.00%)
Nov 27, 2020
4.290
4.630
4.260
4.500
162,700
+0.20(+4.65%)
Nov 25, 2020
4.370
4.430
4.250
4.300
94,200
-0.07(-1.60%)
Nov 24, 2020
4.400
4.450
4.320
4.370
122,783
-0.02(-0.46%)
Nov 23, 2020
4.400
4.450
4.330
4.390
330,623
+0.07(+1.62%)
Nov 20, 2020
4.310
4.400
4.050
4.320
189,000
+0.21(+5.11%)
Nov 19, 2020
4.310
4.350
4.000
4.110
306,537
-0.19(-4.42%)
Nov 18, 2020
4.380
4.380
4.280
4.300
231,582
-0.04(-0.92%)
Nov 17, 2020
4.290
4.370
4.210
4.340
334,684
+0.05(+1.17%)
Nov 16, 2020
4.150
4.330
4.117
4.290
270,871
+0.15(+3.62%)
Nov 13, 2020
4.000
4.200
4.000
4.140
153,800
+0.14(+3.50%)
Nov 12, 2020
3.860
4.070
3.840
4.000
180,186
+0.11(+2.83%)
Nov 11, 2020
3.900
3.990
3.820
3.890
174,476
-0.01(-0.26%)
Nov 10, 2020
3.850
3.935
3.810
3.900
103,772
+0.04(+1.04%)
Nov 09, 2020
3.820
3.900
3.770
3.860
197,981
+0.05(+1.31%)
Nov 06, 2020
3.850
3.870
3.690
3.810
177,200
-0.04(-1.04%)
Nov 05, 2020
3.720
3.870
3.680
3.850
289,888
+0.22(+6.06%)
Nov 04, 2020
3.530
3.730
3.530
3.630
201,427
+0.10(+2.83%)
Nov 03, 2020
3.480
3.620
3.380
3.530
144,817
+0.05(+1.44%)
Nov 02, 2020
3.630
3.630
3.410
3.480
106,848
-0.10(-2.79%)
Oct 30, 2020
3.660
3.730
3.510
3.580
179,500
-0.10(-2.72%)
Oct 29, 2020
3.750
3.805
3.650
3.680
214,305
-0.12(-3.16%)
Oct 28, 2020
3.640
3.840
3.410
3.800
365,445
+0.08(+2.15%)
Oct 27, 2020
3.630
3.785
3.630
3.720
79,356
+0.06(+1.64%)
Oct 26, 2020
3.740
3.780
3.580
3.660
104,785
-0.13(-3.43%)
Oct 23, 2020
3.680
3.810
3.670
3.790
91,600
+0.12(+3.27%)
Oct 22, 2020
3.700
3.750
3.600
3.670
108,236
-0.04(-1.08%)
Oct 21, 2020
3.700
3.890
3.560
3.710
99,770
+0.00(+0.00%)
Oct 20, 2020
3.780
3.900
3.670
3.710
103,335
-0.09(-2.37%)
Oct 19, 2020
3.975
3.975
3.760
3.800
106,730
+0.00(+0.00%)
Oct 16, 2020
3.740
3.909
3.700
3.800
254,700
+0.12(+3.26%)
Oct 15, 2020
3.860
3.980
3.660
3.680
351,442
-0.27(-6.84%)
Oct 14, 2020
4.190
4.225
3.950
3.950
146,621
-0.23(-5.50%)
Oct 13, 2020
4.250
4.375
4.170
4.180
161,001
-0.10(-2.34%)
Oct 12, 2020
4.260
4.460
4.180
4.280
137,749
+0.05(+1.18%)
Oct 09, 2020
4.110
4.320
4.110
4.230
188,000
+0.01(+0.24%)
Oct 08, 2020
4.620
4.660
4.190
4.220
267,515
-0.38(-8.26%)
Oct 07, 2020
4.520
4.700
4.425
4.600
146,083
+0.08(+1.77%)
Oct 06, 2020
4.720
4.730
4.350
4.520
324,505
-0.17(-3.62%)
Oct 05, 2020
4.440
4.750
4.440
4.690
327,433
+0.25(+5.63%)
Oct 02, 2020
4.100
4.450
4.060
4.440
339,900
+0.26(+6.22%)
Oct 01, 2020
4.030
4.350
3.985
4.180
634,199
+0.13(+3.21%)
Sep 30, 2020
3.740
4.120
3.740
4.050
638,353
+0.31(+8.29%)
Sep 29, 2020
3.680
3.790
3.590
3.740
208,083
+0.08(+2.19%)
Sep 28, 2020
3.660
3.780
3.640
3.660
253,978
+0.06(+1.67%)
Sep 25, 2020
3.510
3.720
3.510
3.600
872,400
+0.07(+1.98%)
Sep 24, 2020
3.410
3.900
3.260
3.530
1,529,940
+0.12(+3.52%)
Sep 23, 2020
3.560
3.630
3.410
3.410
256,817
-0.14(-3.94%)
Sep 22, 2020
3.690
3.760
3.530
3.550
146,406
-0.11(-3.01%)
Sep 21, 2020
3.840
3.840
3.610
3.660
331,458
-0.29(-7.34%)
Sep 18, 2020
3.900
4.290
3.860
3.950
1,240,700
+0.06(+1.54%)
Sep 17, 2020
3.750
4.000
3.750
3.890
215,001
+0.10(+2.64%)
Sep 16, 2020
3.910
3.955
3.590
3.790
406,276
-0.11(-2.82%)
Sep 15, 2020
3.930
4.030
3.860
3.900
119,857
-0.03(-0.76%)
Sep 14, 2020
3.850
4.030
3.850
3.930
193,899
+0.16(+4.24%)
Sep 11, 2020
3.760
3.960
3.730
3.770
156,100
+0.01(+0.27%)
Sep 10, 2020
3.810
3.900
3.689
3.760
243,078
-0.04(-0.92%)
Sep 09, 2020
3.730
4.080
3.730
3.795
224,535
+0.08(+2.29%)
Sep 08, 2020
3.500
3.840
3.470
3.710
211,097
+0.19(+5.25%)
Sep 04, 2020
3.520
3.590
3.320
3.525
190,900
+0.00(+0.14%)
Sep 03, 2020
3.700
3.740
3.460
3.520
202,310
-0.18(-4.86%)
Sep 02, 2020
3.680
3.750
3.610
3.700
173,184
+0.03(+0.82%)
Sep 01, 2020
3.840
3.850
3.620
3.670
233,287
-0.15(-3.93%)
Aug 31, 2020
3.790
3.867
3.580
3.820
306,321
+0.00(+0.00%)
Aug 28, 2020
3.870
3.870
3.750
3.820
144,000
-0.05(-1.29%)
Aug 27, 2020
3.880
3.950
3.720
3.870
212,325
-0.03(-0.77%)
Aug 26, 2020
3.920
3.960
3.750
3.900
217,380
-0.01(-0.26%)
Aug 25, 2020
3.980
3.980
3.810
3.910
233,652
+0.09(+2.36%)
Aug 24, 2020
4.260
4.340
3.820
3.820
635,409
-0.35(-8.39%)
Aug 21, 2020
4.350
4.500
4.170
4.170
386,400
-0.16(-3.70%)
Aug 20, 2020
4.480
4.890
4.160
4.330
1,482,747
-0.03(-0.69%)
Aug 19, 2020
4.400
4.430
4.190
4.360
1,049,866
+0.18(+4.31%)
Aug 18, 2020
4.100
4.440
4.100
4.180
2,136,496
+0.44(+11.76%)
Aug 17, 2020
3.350
3.840
3.350
3.740
306,379
+0.38(+11.31%)
Aug 14, 2020
3.390
3.420
3.320
3.360
57,400
-0.03(-0.88%)
Aug 13, 2020
3.300
3.450
3.300
3.390
135,193
+0.08(+2.42%)
Aug 12, 2020
3.350
3.470
3.270
3.310
102,346
-0.04(-1.19%)
Aug 11, 2020
3.320
3.590
3.280
3.350
157,580
+0.11(+3.40%)
Aug 10, 2020
3.580
3.580
3.200
3.240
459,114
-0.32(-8.99%)
Aug 07, 2020
3.590
3.620
3.400
3.560
166,200
-0.02(-0.56%)
Aug 06, 2020
3.760
3.770
3.570
3.580
138,051
-0.15(-4.02%)
Aug 05, 2020
3.430
3.830
3.430
3.730
360,912
+0.18(+5.07%)
Aug 04, 2020
3.450
3.630
3.330
3.550
318,166
+0.14(+4.11%)
Aug 03, 2020
3.560
3.570
3.310
3.410
481,564
-0.10(-2.85%)
Jul 31, 2020
3.700
3.725
3.430
3.510
329,400
-0.13(-3.57%)
Jul 30, 2020
3.620
3.770
3.500
3.640
2,201,812
+0.02(+0.55%)
Jul 29, 2020
4.040
4.060
3.610
3.620
586,902
-0.40(-9.95%)
Jul 28, 2020
4.030
4.100
3.950
4.020
197,383
-0.03(-0.74%)
Jul 27, 2020
4.110
4.180
3.930
4.050
142,591
-0.05(-1.22%)
Jul 24, 2020
3.950
4.180
3.890
4.100
183,500
+0.08(+1.99%)
Jul 23, 2020
4.200
4.320
3.960
4.020
269,655
-0.16(-3.83%)
Jul 22, 2020
3.970
4.390
3.950
4.180
316,718
+0.24(+6.09%)
Jul 21, 2020
4.200
4.200
3.850
3.940
414,527
-0.22(-5.29%)
Jul 20, 2020
4.140
4.260
4.130
4.160
148,645
+0.04(+0.97%)
Jul 17, 2020
4.300
4.350
4.070
4.120
182,300
-0.18(-4.19%)
Jul 16, 2020
4.200
4.360
4.050
4.300
463,928
+0.03(+0.70%)
Jul 15, 2020
4.190
4.290
4.170
4.270
488,920
+0.26(+6.48%)
Jul 14, 2020
3.890
4.010
3.850
4.010
205,515
+0.12(+3.08%)
Jul 13, 2020
4.250
4.290
3.840
3.890
624,629
-0.31(-7.38%)
Jul 10, 2020
3.780
4.320
3.780
4.200
877,000
+0.35(+9.09%)
Jul 09, 2020
3.680
4.130
3.670
3.850
3,900,896
+0.29(+8.15%)
Jul 08, 2020
3.520
3.610
3.270
3.560
291,432
+0.00(+0.00%)
Jul 07, 2020
3.720
3.800
3.400
3.560
1,541,284
+0.38(+11.95%)
Jul 06, 2020
3.170
3.260
2.980
3.180
1,064,006
+0.02(+0.63%)
Jul 02, 2020
3.420
3.420
2.940
3.160
412,400
-0.25(-7.33%)
Jul 01, 2020
3.610
3.640
3.370
3.410
272,634
-0.21(-5.80%)
Jun 30, 2020
3.840
3.870
3.450
3.620
191,198
-0.22(-5.73%)
Jun 29, 2020
3.860
3.910
3.720
3.840
191,027
+0.00(+0.00%)
Jun 26, 2020
3.740
3.860
3.610
3.840
184,800
+0.09(+2.40%)
Jun 25, 2020
3.750
3.824
3.610
3.750
215,922
+0.03(+0.81%)
Jun 24, 2020
3.530
3.720
3.390
3.720
305,574
+0.16(+4.49%)
Jun 23, 2020
3.270
3.570
3.270
3.560
570,669
+0.19(+5.64%)
Jun 22, 2020
3.440
3.480
3.290
3.370
127,099
-0.06(-1.75%)
Jun 19, 2020
3.300
3.450
3.250
3.430
215,400
+0.15(+4.57%)
Jun 18, 2020
3.240
3.290
3.130
3.280
159,940
+0.04(+1.23%)
Jun 17, 2020
3.220
3.300
3.160
3.240
124,917
+0.03(+0.93%)
Jun 16, 2020
3.090
3.250
3.030
3.210
226,921
+0.29(+9.93%)
Jun 15, 2020
2.850
2.990
2.810
2.920
65,833
+0.02(+0.69%)
Jun 12, 2020
3.050
3.130
2.830
2.900
116,100
-0.10(-3.33%)
Jun 11, 2020
3.020
3.200
2.850
3.000
142,584
-0.30(-9.09%)
Jun 10, 2020
3.080
3.320
2.930
3.300
243,570
+0.19(+6.11%)
Jun 09, 2020
3.070
3.230
3.050
3.110
95,323
-0.03(-0.96%)
Jun 08, 2020
3.030
3.160
2.950
3.140
134,643
+0.19(+6.44%)
Jun 05, 2020
2.980
3.090
2.866
2.950
101,000
+0.00(+0.00%)
Jun 04, 2020
2.710
3.060
2.690
2.950
317,914
+0.23(+8.46%)
Jun 03, 2020
2.730
2.790
2.650
2.720
57,001
-0.04(-1.45%)
Jun 02, 2020
2.730
2.880
2.690
2.760
96,406
+0.08(+2.99%)
Jun 01, 2020
2.700
2.810
2.530
2.680
211,264
+0.12(+4.69%)
May 29, 2020
2.630
2.890
2.530
2.560
95,100
-0.05(-1.92%)
May 28, 2020
2.530
2.630
2.480
2.610
106,491
+0.05(+2.15%)
May 27, 2020
2.470
2.555
2.360
2.555
71,524
+0.10(+3.86%)
May 26, 2020
2.510
2.570
2.430
2.460
67,044
-0.01(-0.40%)
May 22, 2020
2.490
2.500
2.360
2.470
33,400
+0.03(+1.23%)
May 21, 2020
2.550
2.550
2.430
2.440
57,591
-0.08(-3.17%)
May 20, 2020
2.500
2.565
2.315
2.520
104,151
+0.06(+2.44%)
May 19, 2020
2.490
2.560
2.420
2.460
38,612
-0.01(-0.40%)
May 18, 2020
2.490
2.590
2.410
2.470
78,378
+0.05(+2.07%)
May 15, 2020
2.340
2.450
2.290
2.420
29,000
+0.07(+2.98%)
May 14, 2020
2.390
2.390
2.280
2.350
31,686
-0.05(-2.08%)
May 13, 2020
2.480
2.530
2.250
2.400
106,579
-0.03(-1.23%)
May 12, 2020
2.450
2.640
2.430
2.430
153,425
-0.02(-0.82%)
May 11, 2020
2.470
2.520
2.415
2.450
75,680
+0.01(+0.41%)
May 08, 2020
2.450
2.480
2.410
2.440
30,100
+0.04(+1.67%)
May 07, 2020
2.420
2.493
2.357
2.400
38,736
+0.01(+0.42%)
May 06, 2020
2.330
2.440
2.330
2.390
20,552
+0.01(+0.21%)
May 05, 2020
2.400
2.490
2.370
2.385
33,537
-0.05(-1.85%)
May 04, 2020
2.390
2.430
2.200
2.430
56,450
+0.03(+1.25%)
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.