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
Ideaya Biosciences Inc
(NQ:
IDYA
)
36.55
+0.76 (+2.12%)
Official Closing Price
Updated: 4:15 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, 2020
5.770
5.870
5.500
5.550
20,908
-0.34(-5.77%)
Apr 29, 2020
5.910
6.330
5.800
5.890
29,172
+0.32(+5.75%)
Apr 28, 2020
5.400
5.720
5.270
5.570
15,593
+0.32(+6.10%)
Apr 27, 2020
5.260
5.410
5.050
5.250
33,990
+0.16(+3.14%)
Apr 24, 2020
5.200
5.200
4.930
5.090
36,200
-0.09(-1.74%)
Apr 23, 2020
4.840
5.180
4.742
5.180
42,472
+0.44(+9.28%)
Apr 22, 2020
4.740
4.940
4.629
4.740
21,948
+0.09(+1.94%)
Apr 21, 2020
4.570
4.770
4.390
4.650
56,716
+0.09(+1.97%)
Apr 20, 2020
4.530
4.760
4.500
4.560
40,786
+0.06(+1.33%)
Apr 17, 2020
4.520
4.640
4.360
4.500
34,300
+0.22(+5.14%)
Apr 16, 2020
4.250
4.490
4.250
4.280
10,158
+0.08(+1.90%)
Apr 15, 2020
4.530
4.530
4.100
4.200
25,724
-0.31(-6.87%)
Apr 14, 2020
4.540
4.610
4.430
4.510
32,846
+0.09(+2.04%)
Apr 13, 2020
4.430
4.600
4.330
4.420
35,598
-0.03(-0.67%)
Apr 09, 2020
4.500
4.640
4.360
4.450
46,500
-0.04(-0.89%)
Apr 08, 2020
4.100
4.810
4.010
4.490
53,777
+0.44(+10.86%)
Apr 07, 2020
3.850
4.206
3.765
4.050
57,942
+0.23(+6.02%)
Apr 06, 2020
3.900
3.990
3.810
3.820
62,787
+0.23(+6.41%)
Apr 03, 2020
3.820
3.900
3.440
3.590
21,300
-0.22(-5.77%)
Apr 02, 2020
3.720
3.990
3.680
3.810
32,723
+0.06(+1.60%)
Apr 01, 2020
4.020
4.020
3.590
3.750
55,566
-0.37(-8.98%)
Mar 31, 2020
4.170
4.317
3.910
4.120
21,897
-0.03(-0.72%)
Mar 30, 2020
4.360
4.420
3.970
4.150
68,550
-0.08(-1.89%)
Mar 27, 2020
4.580
4.580
4.050
4.230
28,800
-0.43(-9.23%)
Mar 26, 2020
4.150
4.800
4.150
4.660
77,588
+0.48(+11.48%)
Mar 25, 2020
4.180
4.340
4.050
4.180
44,476
+0.06(+1.46%)
Mar 24, 2020
3.690
4.380
3.200
4.120
125,447
+0.44(+11.96%)
Mar 23, 2020
3.600
3.970
3.500
3.680
43,469
-0.03(-0.81%)
Mar 20, 2020
3.400
3.870
3.350
3.710
66,000
+0.36(+10.75%)
Mar 19, 2020
3.500
3.530
3.310
3.350
104,964
+0.21(+6.69%)
Mar 18, 2020
4.000
4.440
3.120
3.140
165,806
+0.11(+3.63%)
Mar 17, 2020
3.400
4.105
2.950
3.030
118,404
-0.30(-9.01%)
Mar 16, 2020
3.900
3.900
3.310
3.330
43,154
-0.70(-17.37%)
Mar 13, 2020
4.500
4.500
3.850
4.030
66,200
-0.08(-1.95%)
Mar 12, 2020
4.560
4.983
3.310
4.110
56,181
-0.74(-15.26%)
Mar 11, 2020
5.930
6.190
4.530
4.850
60,071
-1.24(-20.30%)
Mar 10, 2020
7.060
7.081
5.886
6.085
65,781
-0.84(-12.19%)
Mar 09, 2020
6.900
6.940
6.700
6.930
58,866
-0.07(-1.00%)
Mar 06, 2020
6.970
7.230
6.920
7.000
14,800
+0.05(+0.72%)
Mar 05, 2020
7.030
7.200
6.950
6.950
16,116
-0.15(-2.11%)
Mar 04, 2020
7.070
7.200
7.050
7.100
24,656
+0.04(+0.57%)
Mar 03, 2020
7.030
7.060
6.990
7.060
12,020
+0.10(+1.44%)
Mar 02, 2020
6.910
7.186
6.900
6.960
24,231
-0.04(-0.57%)
Feb 28, 2020
6.850
7.000
6.800
7.000
27,700
+0.03(+0.43%)
Feb 27, 2020
7.080
7.150
6.801
6.970
21,894
-0.27(-3.73%)
Feb 26, 2020
6.930
7.240
6.843
7.240
21,214
+0.34(+4.93%)
Feb 25, 2020
6.950
7.014
6.700
6.900
16,191
-0.10(-1.43%)
Feb 24, 2020
6.700
7.000
6.700
7.000
9,494
+0.08(+1.16%)
Feb 21, 2020
7.000
7.100
6.800
6.920
36,100
-0.05(-0.72%)
Feb 20, 2020
6.850
7.000
6.790
6.970
24,084
+0.15(+2.20%)
Feb 19, 2020
6.780
6.950
6.570
6.820
28,299
+0.11(+1.64%)
Feb 18, 2020
6.860
7.010
6.700
6.710
49,861
-0.08(-1.18%)
Feb 14, 2020
7.120
7.120
6.790
6.790
20,500
-0.24(-3.41%)
Feb 13, 2020
6.700
7.387
6.550
7.030
42,402
+0.21(+3.08%)
Feb 12, 2020
6.600
6.950
6.600
6.820
34,610
+0.09(+1.34%)
Feb 11, 2020
6.450
6.930
6.450
6.730
37,374
+0.00(+0.00%)
Feb 10, 2020
7.120
7.500
6.670
6.730
88,441
-0.46(-6.40%)
Feb 07, 2020
8.210
8.500
6.400
7.190
107,800
-0.99(-12.10%)
Feb 06, 2020
8.600
8.600
8.180
8.180
15,826
-0.42(-4.88%)
Feb 05, 2020
9.100
9.100
8.190
8.600
51,778
-0.11(-1.26%)
Feb 04, 2020
9.080
9.250
8.320
8.710
42,535
-0.35(-3.86%)
Feb 03, 2020
8.550
9.060
8.550
9.060
32,084
+0.51(+5.96%)
Jan 31, 2020
8.600
8.840
8.500
8.550
12,500
-0.05(-0.58%)
Jan 30, 2020
8.480
8.890
8.420
8.600
39,346
+0.10(+1.18%)
Jan 29, 2020
9.150
9.170
8.420
8.500
211,576
-0.55(-6.08%)
Jan 28, 2020
9.000
9.055
8.820
9.050
6,445
+0.25(+2.84%)
Jan 27, 2020
9.090
9.090
8.350
8.800
30,531
-0.25(-2.76%)
Jan 24, 2020
8.990
9.290
8.900
9.050
14,200
-0.25(-2.69%)
Jan 23, 2020
9.390
9.390
8.395
9.300
39,250
-0.13(-1.38%)
Jan 22, 2020
9.810
10.11
9.430
9.430
49,543
-0.27(-2.78%)
Jan 21, 2020
9.900
10.20
9.700
9.700
35,667
-0.33(-3.29%)
Jan 17, 2020
10.04
10.25
9.680
10.03
75,100
-0.01(-0.10%)
Jan 16, 2020
10.85
10.96
9.550
10.04
68,468
-0.54(-5.10%)
Jan 15, 2020
10.25
11.30
9.593
10.58
102,546
+0.35(+3.42%)
Jan 14, 2020
10.21
10.91
9.700
10.23
69,722
+0.22(+2.20%)
Jan 13, 2020
9.176
10.96
9.176
10.01
41,992
+0.74(+7.98%)
Jan 10, 2020
8.870
10.00
8.870
9.270
66,100
+0.65(+7.54%)
Jan 09, 2020
8.230
8.760
8.140
8.620
36,586
+0.16(+1.89%)
Jan 08, 2020
8.900
9.145
8.360
8.460
24,563
-0.49(-5.47%)
Jan 07, 2020
8.970
9.932
8.440
8.950
63,053
-0.01(-0.11%)
Jan 06, 2020
8.880
9.011
8.500
8.960
21,292
+0.33(+3.82%)
Jan 03, 2020
9.130
9.130
8.130
8.630
55,400
-0.51(-5.58%)
Jan 02, 2020
7.180
9.200
7.010
9.140
65,231
+1.64(+21.87%)
Dec 31, 2019
7.880
8.030
7.240
7.500
40,600
-0.39(-4.94%)
Dec 30, 2019
8.480
8.535
7.750
7.890
59,217
-0.61(-7.18%)
Dec 27, 2019
8.900
8.963
8.450
8.500
31,300
-0.52(-5.76%)
Dec 26, 2019
8.750
9.099
8.750
9.020
8,821
+0.27(+3.09%)
Dec 24, 2019
8.750
8.750
8.560
8.750
7,100
-0.04(-0.46%)
Dec 23, 2019
9.100
9.303
8.500
8.790
38,764
-0.30(-3.30%)
Dec 20, 2019
8.190
9.140
8.150
9.090
83,400
+0.96(+11.81%)
Dec 19, 2019
7.280
8.500
7.220
8.130
83,672
+1.02(+14.35%)
Dec 18, 2019
7.110
7.330
7.110
7.110
27,417
-0.25(-3.40%)
Dec 17, 2019
7.080
7.590
7.080
7.360
37,324
+0.26(+3.66%)
Dec 16, 2019
7.460
7.500
7.050
7.100
42,219
-0.37(-4.95%)
Dec 13, 2019
7.750
7.750
7.170
7.470
100,300
-0.28(-3.61%)
Dec 12, 2019
7.800
7.800
7.552
7.750
13,228
-0.05(-0.64%)
Dec 11, 2019
7.700
7.800
7.480
7.800
25,371
+0.10(+1.30%)
Dec 10, 2019
7.500
7.800
7.500
7.700
13,393
+0.22(+2.94%)
Dec 09, 2019
7.670
7.840
7.450
7.480
30,607
-0.22(-2.86%)
Dec 06, 2019
7.800
7.960
7.550
7.700
14,400
-0.19(-2.41%)
Dec 05, 2019
7.650
7.900
7.400
7.890
21,718
+0.39(+5.20%)
Dec 04, 2019
8.200
8.200
7.191
7.500
93,816
-0.74(-8.98%)
Dec 03, 2019
8.300
8.300
8.150
8.240
11,966
-0.16(-1.90%)
Dec 02, 2019
7.800
8.400
7.600
8.400
85,830
+0.75(+9.80%)
Nov 29, 2019
7.430
7.750
7.350
7.650
7,400
+0.19(+2.55%)
Nov 27, 2019
7.380
7.595
7.180
7.460
10,700
+0.11(+1.50%)
Nov 26, 2019
7.400
7.560
7.000
7.350
58,139
-0.09(-1.21%)
Nov 25, 2019
7.351
7.440
7.133
7.440
27,786
+0.29(+4.06%)
Nov 22, 2019
6.800
7.431
6.800
7.150
16,300
+0.30(+4.38%)
Nov 21, 2019
6.710
7.150
6.710
6.850
30,373
+0.07(+1.03%)
Nov 20, 2019
7.850
8.200
6.740
6.780
64,812
-1.42(-17.32%)
Nov 19, 2019
7.740
8.360
7.620
8.200
75,842
+0.67(+8.90%)
Nov 18, 2019
7.770
7.770
7.300
7.530
87,128
-0.28(-3.59%)
Nov 15, 2019
8.370
8.450
7.760
7.810
30,200
-0.29(-3.58%)
Nov 14, 2019
8.220
8.500
7.540
8.100
62,319
-0.40(-4.71%)
Nov 13, 2019
5.860
8.870
5.860
8.500
245,058
+2.74(+47.44%)
Nov 12, 2019
5.810
6.050
5.730
5.765
30,736
+0.02(+0.44%)
Nov 11, 2019
5.940
6.090
5.720
5.740
44,226
-0.05(-0.86%)
Nov 08, 2019
5.810
6.035
5.760
5.790
9,800
+0.05(+0.87%)
Nov 07, 2019
5.880
5.955
5.550
5.740
30,086
-0.07(-1.20%)
Nov 06, 2019
5.832
6.040
5.776
5.810
40,595
-0.12(-2.02%)
Nov 05, 2019
5.990
6.090
5.714
5.930
68,696
+0.01(+0.17%)
Nov 04, 2019
6.050
6.080
5.700
5.920
56,951
-0.20(-3.27%)
Nov 01, 2019
6.050
6.190
5.740
6.120
63,600
+0.45(+7.94%)
Oct 31, 2019
5.890
6.000
5.670
5.670
23,456
-0.30(-5.10%)
Oct 30, 2019
5.930
6.170
5.720
5.975
17,549
+0.04(+0.76%)
Oct 29, 2019
5.730
6.000
5.700
5.930
67,060
+0.26(+4.59%)
Oct 28, 2019
5.850
5.980
5.580
5.670
44,946
+0.10(+1.80%)
Oct 25, 2019
5.890
6.050
5.570
5.570
10,600
-0.09(-1.59%)
Oct 24, 2019
5.700
5.819
5.660
5.660
13,953
-0.02(-0.35%)
Oct 23, 2019
5.680
5.980
5.660
5.680
84,226
-0.02(-0.35%)
Oct 22, 2019
5.860
6.050
5.700
5.700
64,844
-0.20(-3.39%)
Oct 21, 2019
5.660
6.660
5.660
5.900
173,752
+0.56(+10.49%)
Oct 18, 2019
5.950
6.248
4.890
5.340
117,000
-0.57(-9.64%)
Oct 17, 2019
6.450
6.500
5.620
5.910
126,809
-0.49(-7.66%)
Oct 16, 2019
6.550
6.950
6.060
6.400
52,466
-0.10(-1.54%)
Oct 15, 2019
7.050
7.428
6.500
6.500
50,628
-0.65(-9.09%)
Oct 14, 2019
7.180
7.680
6.650
7.150
46,885
-0.24(-3.25%)
Oct 11, 2019
7.030
7.650
6.690
7.390
81,400
+0.48(+6.95%)
Oct 10, 2019
7.030
7.130
6.123
6.910
67,190
-0.10(-1.43%)
Oct 09, 2019
7.600
7.600
7.000
7.010
59,787
-0.42(-5.65%)
Oct 08, 2019
7.530
7.670
7.010
7.430
11,819
-0.08(-1.07%)
Oct 07, 2019
7.810
7.820
7.510
7.510
12,038
-0.30(-3.84%)
Oct 04, 2019
7.600
8.100
7.600
7.810
22,800
+0.11(+1.43%)
Oct 03, 2019
8.200
8.390
7.500
7.700
18,021
-0.15(-1.91%)
Oct 02, 2019
8.500
8.780
7.760
7.850
22,065
-1.23(-13.55%)
Oct 01, 2019
8.940
9.450
8.817
9.080
19,570
+0.08(+0.89%)
Sep 30, 2019
9.110
9.200
8.810
9.000
27,745
-0.17(-1.85%)
Sep 27, 2019
9.780
9.948
9.040
9.170
80,900
-0.53(-5.46%)
Sep 26, 2019
9.290
10.39
9.196
9.700
55,701
+0.89(+10.10%)
Sep 25, 2019
9.080
9.200
8.630
8.810
29,774
-0.34(-3.72%)
Sep 24, 2019
9.120
10.50
8.750
9.150
48,771
+0.03(+0.33%)
Sep 23, 2019
9.100
9.800
8.840
9.120
36,026
+0.10(+1.11%)
Sep 20, 2019
9.800
11.03
8.928
9.020
98,100
-1.12(-11.05%)
Sep 19, 2019
11.09
11.19
10.14
10.14
77,633
-0.77(-7.06%)
Sep 18, 2019
9.570
11.87
9.570
10.91
67,872
+1.36(+14.24%)
Sep 17, 2019
9.800
10.15
9.091
9.550
62,852
-0.24(-2.45%)
Sep 16, 2019
7.800
9.950
7.620
9.790
59,273
+2.00(+25.67%)
Sep 13, 2019
7.750
8.170
7.270
7.790
17,500
-0.18(-2.26%)
Sep 12, 2019
8.270
8.270
7.510
7.970
20,458
-0.14(-1.73%)
Sep 11, 2019
7.900
8.480
7.810
8.110
53,762
+0.31(+3.97%)
Sep 10, 2019
7.990
7.990
7.430
7.800
33,002
+0.70(+9.86%)
Sep 09, 2019
7.080
7.270
7.010
7.100
4,482
+0.19(+2.75%)
Sep 06, 2019
6.920
7.250
6.900
6.910
4,400
-0.01(-0.14%)
Sep 05, 2019
6.930
6.930
6.583
6.920
5,642
+0.17(+2.52%)
Sep 04, 2019
7.720
7.970
6.500
6.750
12,984
+0.28(+4.33%)
Sep 03, 2019
6.550
7.050
6.320
6.470
22,483
-0.33(-4.85%)
Aug 30, 2019
6.860
6.860
6.301
6.800
6,700
+0.11(+1.64%)
Aug 29, 2019
6.115
6.985
5.955
6.690
16,150
+0.63(+10.40%)
Aug 28, 2019
6.170
6.295
5.904
6.060
10,413
-0.19(-3.04%)
Aug 27, 2019
6.090
6.290
5.910
6.250
8,441
+0.05(+0.81%)
Aug 26, 2019
6.320
6.345
5.590
6.200
12,352
-0.16(-2.52%)
Aug 23, 2019
6.370
6.370
5.420
6.360
22,000
+0.05(+0.79%)
Aug 22, 2019
6.540
6.658
6.310
6.310
24,348
-0.22(-3.37%)
Aug 21, 2019
6.600
6.665
6.445
6.530
6,081
-0.09(-1.36%)
Aug 20, 2019
6.440
6.670
6.430
6.620
1,559
-0.02(-0.30%)
Aug 19, 2019
6.700
6.800
6.123
6.640
36,762
-0.04(-0.60%)
Aug 16, 2019
6.940
7.100
6.660
6.680
3,500
-0.32(-4.57%)
Aug 15, 2019
7.020
7.100
6.630
7.000
14,927
-0.02(-0.28%)
Aug 14, 2019
6.590
7.200
6.590
7.020
14,178
-0.17(-2.36%)
Aug 13, 2019
6.900
7.490
6.600
7.190
10,585
+0.24(+3.45%)
Aug 12, 2019
6.750
7.000
6.650
6.950
10,344
+0.17(+2.51%)
Aug 09, 2019
6.624
6.788
6.603
6.780
4,000
+0.01(+0.15%)
Aug 08, 2019
6.790
6.880
6.560
6.770
12,325
+0.03(+0.45%)
Aug 07, 2019
6.700
6.768
6.550
6.740
6,125
-0.11(-1.61%)
Aug 06, 2019
6.710
6.988
6.710
6.850
3,379
+0.15(+2.24%)
Aug 05, 2019
6.720
7.010
6.700
6.700
10,514
-0.11(-1.62%)
Aug 02, 2019
7.310
7.310
6.700
6.810
9,100
-0.26(-3.68%)
Aug 01, 2019
6.854
8.000
6.854
7.070
5,317
-0.04(-0.56%)
Jul 31, 2019
6.820
7.200
6.820
7.110
13,404
+0.21(+3.04%)
Jul 30, 2019
7.070
7.199
6.804
6.900
9,895
-0.22(-3.09%)
Jul 29, 2019
6.950
7.170
6.800
7.120
18,239
+0.35(+5.17%)
Jul 26, 2019
7.000
7.000
6.700
6.770
13,300
+0.05(+0.74%)
Jul 25, 2019
6.810
7.020
6.678
6.720
12,501
-0.08(-1.18%)
Jul 24, 2019
6.700
7.312
6.700
6.800
19,471
-0.02(-0.29%)
Jul 23, 2019
7.250
7.803
6.690
6.820
27,900
-0.39(-5.41%)
Jul 22, 2019
7.850
8.250
6.810
7.210
23,434
-0.62(-7.92%)
Jul 19, 2019
7.880
8.716
7.300
7.830
28,300
+0.00(+0.00%)
Jul 18, 2019
7.710
8.200
7.710
7.830
18,890
-0.14(-1.76%)
Jul 17, 2019
8.040
8.200
7.720
7.970
12,318
-0.05(-0.62%)
Jul 16, 2019
8.190
8.470
8.000
8.020
15,901
-0.27(-3.26%)
Jul 15, 2019
8.700
8.800
8.030
8.290
19,179
-0.31(-3.60%)
Jul 12, 2019
8.110
8.750
8.053
8.600
38,600
+0.56(+6.97%)
Jul 11, 2019
7.800
8.320
7.800
8.040
34,197
+0.27(+3.47%)
Jul 10, 2019
7.880
8.390
7.710
7.770
33,134
-0.11(-1.40%)
Jul 09, 2019
8.110
8.183
7.610
7.880
41,251
-0.27(-3.31%)
Jul 08, 2019
8.060
8.460
7.950
8.150
43,348
+0.14(+1.75%)
Jul 05, 2019
8.700
9.120
8.000
8.010
66,100
-0.61(-7.08%)
Jul 03, 2019
9.100
9.416
8.620
8.620
26,200
-0.48(-5.27%)
Jul 02, 2019
9.610
9.710
8.750
9.100
36,739
-0.50(-5.21%)
Jul 01, 2019
10.08
10.31
8.960
9.600
49,402
-0.36(-3.61%)
Jun 28, 2019
10.08
10.36
9.611
9.960
38,500
-0.10(-0.99%)
Jun 27, 2019
9.900
10.18
9.823
10.06
9,122
+0.25(+2.55%)
Jun 26, 2019
9.900
10.35
9.810
9.810
9,364
-0.06(-0.61%)
Jun 25, 2019
10.00
10.66
9.600
9.870
25,134
-0.10(-1.00%)
Jun 24, 2019
9.500
10.61
9.035
9.970
48,052
+0.39(+4.07%)
Jun 21, 2019
10.38
11.06
9.520
9.580
72,700
-0.89(-8.50%)
Jun 20, 2019
10.44
10.78
9.958
10.47
73,878
-0.27(-2.51%)
Jun 19, 2019
10.80
11.08
10.01
10.74
15,557
-0.16(-1.47%)
Jun 18, 2019
10.99
11.13
10.87
10.90
31,262
-0.02(-0.18%)
Jun 17, 2019
10.82
11.40
10.69
10.92
61,450
+0.10(+0.92%)
Jun 14, 2019
10.62
10.93
9.850
10.82
42,300
+0.17(+1.60%)
Jun 13, 2019
10.74
11.00
10.51
10.65
20,385
-0.14(-1.30%)
Jun 12, 2019
11.00
11.73
10.65
10.79
64,848
-0.33(-2.97%)
Jun 11, 2019
10.82
11.23
9.810
11.12
30,278
+0.36(+3.35%)
Jun 10, 2019
10.54
11.21
9.610
10.76
133,119
+0.24(+2.28%)
Jun 07, 2019
11.59
11.59
9.100
10.52
254,000
-0.96(-8.36%)
Jun 06, 2019
11.72
11.89
11.45
11.48
35,497
-0.22(-1.88%)
Jun 05, 2019
11.60
11.89
11.51
11.70
34,042
-0.16(-1.35%)
Jun 04, 2019
11.50
12.05
11.50
11.86
60,256
+0.26(+2.24%)
Jun 03, 2019
12.07
12.63
11.41
11.60
141,657
-0.27(-2.27%)
May 31, 2019
11.36
12.11
11.20
11.87
73,800
+0.33(+2.86%)
May 30, 2019
11.95
12.07
11.20
11.54
119,959
-0.41(-3.43%)
May 29, 2019
11.58
11.95
10.89
11.95
151,444
+0.56(+4.92%)
May 28, 2019
11.25
11.65
10.64
11.39
174,042
+0.14(+1.24%)
May 24, 2019
11.20
11.80
10.82
11.25
312,900
+0.06(+0.54%)
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.