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
Arbutus Biopharma Cp
(NQ:
ABUS
)
3.070
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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
5.950
6.100
5.600
5.700
179,845
-0.25(-4.20%)
Apr 27, 2018
5.800
6.000
5.800
5.950
140,475
+0.12(+2.15%)
Apr 26, 2018
5.650
5.950
5.548
5.825
186,866
+0.23(+4.02%)
Apr 25, 2018
5.450
5.775
5.431
5.600
187,203
+0.10(+1.82%)
Apr 24, 2018
5.450
5.675
5.400
5.500
203,721
+0.05(+0.92%)
Apr 23, 2018
5.400
5.500
5.240
5.450
131,086
+0.00(+0.00%)
Apr 20, 2018
5.350
5.500
5.250
5.450
110,929
+0.05(+0.93%)
Apr 19, 2018
5.350
5.500
5.300
5.400
108,770
+0.05(+0.93%)
Apr 18, 2018
5.400
5.550
5.350
5.350
107,229
-0.10(-1.83%)
Apr 17, 2018
5.200
5.500
5.150
5.450
193,372
+0.20(+3.81%)
Apr 16, 2018
5.250
5.300
5.075
5.250
131,449
+0.05(+0.96%)
Apr 13, 2018
5.050
5.350
5.000
5.200
110,173
+0.10(+1.96%)
Apr 12, 2018
5.200
5.300
4.950
5.100
334,970
-0.15(-2.86%)
Apr 11, 2018
5.300
5.350
5.200
5.250
80,240
-0.05(-0.94%)
Apr 10, 2018
5.150
5.350
5.050
5.300
143,808
+0.15(+2.91%)
Apr 09, 2018
5.100
5.250
5.050
5.150
131,392
+0.10(+1.98%)
Apr 06, 2018
5.000
5.150
4.900
5.050
140,028
+0.05(+1.00%)
Apr 05, 2018
5.100
5.200
5.000
5.000
186,116
-0.15(-2.91%)
Apr 04, 2018
5.000
5.150
4.950
5.150
95,536
+0.10(+1.98%)
Apr 03, 2018
5.100
5.150
4.950
5.050
135,524
-0.10(-1.94%)
Apr 02, 2018
4.950
5.150
4.900
5.150
213,618
+0.15(+3.00%)
Mar 29, 2018
5.000
5.000
5.000
0
-0.05(-0.99%)
Mar 28, 2018
5.250
5.250
5.000
5.050
139,805
-0.15(-2.88%)
Mar 27, 2018
5.250
5.300
5.150
5.200
226,527
-0.10(-1.89%)
Mar 26, 2018
5.300
5.300
5.050
5.300
180,755
+0.10(+1.92%)
Mar 23, 2018
4.800
5.400
4.750
5.200
502,356
+0.45(+9.47%)
Mar 22, 2018
4.400
4.800
4.400
4.750
273,273
+0.35(+7.95%)
Mar 21, 2018
5.000
5.100
4.400
4.400
438,301
-0.60(-12.00%)
Mar 20, 2018
4.900
5.050
4.900
5.000
113,060
+0.05(+1.01%)
Mar 19, 2018
5.050
5.240
4.850
4.950
299,006
-0.30(-5.71%)
Mar 16, 2018
5.250
5.330
5.100
5.250
287,902
+0.00(+0.00%)
Mar 15, 2018
6.100
6.100
5.250
5.250
266,729
-0.40(-7.08%)
Mar 14, 2018
5.900
5.912
5.500
5.650
196,855
-0.35(-5.83%)
Mar 13, 2018
6.050
6.050
5.750
6.000
197,527
-0.05(-0.83%)
Mar 12, 2018
5.900
6.100
5.700
6.050
252,587
+0.25(+4.31%)
Mar 09, 2018
5.600
5.850
5.500
5.800
179,440
+0.20(+3.57%)
Mar 08, 2018
5.400
5.600
5.350
5.600
52,729
+0.25(+4.67%)
Mar 07, 2018
5.300
5.400
5.300
5.350
131,322
+0.00(+0.00%)
Mar 06, 2018
5.400
5.450
5.300
5.350
35,955
+0.00(+0.00%)
Mar 05, 2018
5.300
5.450
5.300
5.350
55,373
+0.00(+0.00%)
Mar 02, 2018
5.350
5.450
5.200
5.350
77,351
+0.00(+0.00%)
Mar 01, 2018
5.400
5.500
5.200
5.350
94,651
-0.10(-1.83%)
Feb 28, 2018
5.300
5.500
5.150
5.450
105,288
+0.20(+3.81%)
Feb 27, 2018
5.350
5.500
5.200
5.250
47,681
-0.10(-1.87%)
Feb 26, 2018
5.250
5.450
5.100
5.350
87,071
+0.10(+1.90%)
Feb 23, 2018
5.250
5.300
5.050
5.250
100,124
+0.00(+0.00%)
Feb 22, 2018
5.300
5.450
5.200
5.250
109,826
+0.00(+0.00%)
Feb 21, 2018
5.500
5.600
5.200
5.250
116,159
-0.25(-4.55%)
Feb 20, 2018
5.600
5.650
5.350
5.500
177,189
-0.15(-2.65%)
Feb 16, 2018
5.650
5.650
5.650
0
-0.10(-1.74%)
Feb 15, 2018
5.900
5.950
5.600
5.750
336,301
-0.15(-2.54%)
Feb 14, 2018
5.500
5.900
5.360
5.900
385,268
+0.25(+4.42%)
Feb 13, 2018
5.300
5.650
5.100
5.650
172,748
+0.35(+6.60%)
Feb 12, 2018
5.400
5.550
5.175
5.300
191,850
+0.00(+0.00%)
Feb 09, 2018
5.300
5.450
5.100
5.300
433,524
+0.05(+0.95%)
Feb 08, 2018
5.250
5.350
4.900
5.250
208,755
-0.05(-0.94%)
Feb 07, 2018
4.950
5.300
4.900
5.300
179,572
+0.35(+7.07%)
Feb 06, 2018
4.900
5.100
4.850
4.950
130,761
-0.12(-2.46%)
Feb 05, 2018
5.050
5.150
4.966
5.075
221,399
+0.08(+1.50%)
Feb 02, 2018
5.000
5.100
5.000
5.000
112,620
-0.05(-0.99%)
Feb 01, 2018
5.050
5.150
4.900
5.050
166,639
-0.05(-0.98%)
Jan 31, 2018
5.150
5.220
5.050
5.100
76,777
-0.05(-0.97%)
Jan 30, 2018
5.200
5.400
5.200
5.150
87,561
-0.10(-1.90%)
Jan 29, 2018
5.300
5.300
5.100
5.250
86,702
+0.00(+0.00%)
Jan 26, 2018
5.400
5.400
5.250
5.250
48,766
-0.10(-1.87%)
Jan 25, 2018
5.350
5.427
5.250
5.350
140,828
-0.05(-0.93%)
Jan 24, 2018
5.600
5.650
5.250
5.400
122,867
-0.15(-2.70%)
Jan 23, 2018
5.100
5.550
5.050
5.550
317,178
+0.40(+7.77%)
Jan 22, 2018
5.200
5.400
5.000
5.150
225,605
-0.05(-0.96%)
Jan 19, 2018
5.200
5.250
5.050
5.200
99,783
+0.00(+0.00%)
Jan 18, 2018
5.150
5.300
5.050
5.200
135,486
+0.00(+0.00%)
Jan 17, 2018
5.100
5.250
4.995
5.200
125,458
+0.15(+2.97%)
Jan 16, 2018
5.050
5.500
4.900
5.050
281,810
-0.05(-0.98%)
Jan 12, 2018
5.100
5.100
5.100
0
+0.05(+0.99%)
Jan 11, 2018
5.100
5.200
4.975
5.050
133,290
+0.00(+0.00%)
Jan 10, 2018
5.100
4.925
5.050
256,975
+0.00(+0.00%)
Jan 09, 2018
5.100
5.200
5.000
5.050
192,539
-0.05(-0.98%)
Jan 08, 2018
5.600
5.700
5.050
5.100
398,336
-0.45(-8.11%)
Jan 05, 2018
5.600
5.900
5.425
5.550
309,216
+0.05(+0.91%)
Jan 04, 2018
5.750
5.850
5.400
5.500
139,646
-0.20(-3.51%)
Jan 03, 2018
5.500
5.800
5.400
5.700
155,794
+0.25(+4.59%)
Jan 02, 2018
5.000
5.500
5.000
5.450
215,154
+0.40(+7.92%)
Dec 29, 2017
5.050
5.050
5.050
0
+0.10(+2.02%)
Dec 28, 2017
4.900
5.000
4.800
4.950
116,202
+0.05(+1.02%)
Dec 27, 2017
4.800
4.950
4.750
4.900
112,576
+0.05(+1.03%)
Dec 26, 2017
4.750
4.950
4.600
4.850
172,796
+0.05(+1.04%)
Dec 22, 2017
4.850
4.950
4.800
4.800
113,370
-0.10(-2.04%)
Dec 21, 2017
4.800
5.000
4.800
4.900
150,940
+0.05(+1.03%)
Dec 20, 2017
4.800
4.950
4.650
4.850
195,391
+0.10(+2.11%)
Dec 19, 2017
4.750
4.950
4.700
4.750
174,619
+0.00(+0.00%)
Dec 18, 2017
4.450
4.850
4.400
4.750
337,266
+0.30(+6.74%)
Dec 15, 2017
4.450
4.600
4.300
4.450
1,267,900
-0.10(-2.20%)
Dec 14, 2017
4.750
4.900
4.300
4.550
442,708
-0.20(-4.21%)
Dec 13, 2017
4.800
4.975
4.550
4.750
358,391
+0.00(+0.00%)
Dec 12, 2017
4.900
5.050
4.700
4.750
287,286
-0.15(-3.06%)
Dec 11, 2017
5.100
5.200
4.750
4.900
314,017
-0.15(-2.97%)
Dec 08, 2017
5.050
5.200
5.000
5.050
154,006
-0.05(-0.98%)
Dec 07, 2017
5.100
5.300
5.000
5.100
129,952
+0.00(+0.00%)
Dec 06, 2017
5.300
5.319
5.000
5.100
274,316
-0.20(-3.77%)
Dec 05, 2017
5.400
5.450
4.950
5.300
242,574
+0.00(+0.00%)
Dec 04, 2017
5.650
5.655
5.550
5.300
164,840
-0.25(-4.50%)
Dec 01, 2017
5.750
5.550
5.550
193,691
-0.10(-1.77%)
Nov 30, 2017
5.550
5.650
5.400
5.650
384,500
+0.20(+3.67%)
Nov 29, 2017
6.000
6.000
5.450
5.450
395,684
-0.45(-7.63%)
Nov 28, 2017
6.450
6.490
5.800
5.900
272,139
-0.50(-7.81%)
Nov 27, 2017
6.100
6.500
6.050
6.400
276,737
+0.35(+5.79%)
Nov 24, 2017
5.850
6.250
5.800
6.050
205,846
+0.20(+3.42%)
Nov 22, 2017
5.850
5.900
5.700
5.850
101,022
+0.00(+0.00%)
Nov 21, 2017
5.700
5.900
5.650
5.850
184,949
+0.15(+2.63%)
Nov 20, 2017
5.700
5.829
5.650
5.700
93,476
-0.05(-0.87%)
Nov 17, 2017
5.850
5.900
5.725
5.750
146,452
-0.10(-1.71%)
Nov 16, 2017
5.800
6.000
5.700
5.850
198,206
+0.00(+0.00%)
Nov 15, 2017
5.700
6.200
5.600
5.850
234,846
+0.10(+1.74%)
Nov 14, 2017
5.950
5.950
5.500
5.750
211,566
-0.15(-2.54%)
Nov 13, 2017
6.200
6.250
5.850
5.900
108,212
-0.25(-4.07%)
Nov 10, 2017
5.850
6.150
5.800
6.150
99,743
+0.30(+5.13%)
Nov 09, 2017
5.800
5.950
5.650
5.850
108,359
+0.10(+1.74%)
Nov 08, 2017
5.600
5.900
5.500
5.750
128,675
+0.10(+1.77%)
Nov 07, 2017
6.200
6.200
5.650
5.650
221,139
-0.45(-7.38%)
Nov 06, 2017
6.600
6.631
6.050
6.100
177,013
-0.40(-6.15%)
Nov 03, 2017
5.600
6.600
5.600
6.500
644,317
+1.05(+19.27%)
Nov 02, 2017
5.300
5.800
5.300
5.450
569,383
+0.05(+0.93%)
Nov 01, 2017
5.800
5.890
5.350
5.400
301,358
-0.25(-4.42%)
Oct 31, 2017
6.000
6.000
5.650
5.650
179,566
-0.35(-5.83%)
Oct 30, 2017
5.950
6.150
5.810
6.000
148,176
-0.05(-0.83%)
Oct 27, 2017
5.600
6.200
5.600
6.050
322,546
+0.50(+9.01%)
Oct 26, 2017
5.500
5.650
5.250
5.550
361,385
+0.00(+0.00%)
Oct 25, 2017
5.750
5.840
5.500
5.550
279,530
-0.33(-5.53%)
Oct 24, 2017
6.250
6.250
5.900
5.875
338,122
-0.38(-6.00%)
Oct 23, 2017
6.550
6.550
6.150
6.250
196,686
-0.25(-3.85%)
Oct 20, 2017
6.350
6.550
6.350
6.500
190,279
+0.10(+1.56%)
Oct 19, 2017
6.550
6.600
6.250
6.400
171,080
-0.25(-3.76%)
Oct 18, 2017
7.050
7.100
6.505
6.650
410,160
-0.30(-4.32%)
Oct 17, 2017
7.200
7.400
6.750
6.950
467,834
-0.30(-4.14%)
Oct 16, 2017
7.200
7.375
7.050
7.250
204,295
+0.00(+0.00%)
Oct 13, 2017
7.400
7.400
7.100
7.250
235,125
-0.15(-2.03%)
Oct 12, 2017
7.800
7.950
7.250
7.400
505,025
-0.30(-3.90%)
Oct 11, 2017
7.350
7.895
7.200
7.700
605,044
+0.40(+5.48%)
Oct 10, 2017
7.050
7.425
6.950
7.300
321,974
+0.25(+3.55%)
Oct 09, 2017
7.200
7.350
6.950
7.050
192,615
-0.10(-1.40%)
Oct 06, 2017
7.500
7.800
7.010
7.150
319,263
-0.35(-4.67%)
Oct 05, 2017
7.000
7.475
6.800
7.500
411,275
+0.45(+6.38%)
Oct 04, 2017
7.300
7.750
7.000
7.050
601,615
-0.50(-6.62%)
Oct 03, 2017
7.450
8.250
7.350
7.550
1,377,233
+0.30(+4.14%)
Oct 02, 2017
6.600
7.350
5.650
7.250
1,781,897
+1.05(+16.94%)
Sep 29, 2017
6.350
6.380
6.155
6.200
303,080
-0.20(-3.13%)
Sep 28, 2017
6.350
6.450
6.050
6.400
289,407
+0.00(+0.00%)
Sep 27, 2017
6.350
6.650
6.200
6.400
450,836
+0.00(+0.00%)
Sep 26, 2017
6.700
6.700
6.250
6.400
302,402
-0.35(-5.19%)
Sep 25, 2017
6.800
6.995
6.200
6.750
952,747
+0.20(+3.05%)
Sep 22, 2017
7.000
7.000
6.350
6.550
827,063
-0.45(-6.43%)
Sep 21, 2017
7.200
7.200
6.750
7.000
1,530,814
+0.30(+4.48%)
Sep 20, 2017
5.900
7.850
5.800
6.700
3,284,442
+1.15(+20.72%)
Sep 19, 2017
5.750
5.790
5.000
5.550
482,669
-0.10(-1.77%)
Sep 18, 2017
5.050
5.900
4.960
5.650
963,011
+0.65(+13.00%)
Sep 15, 2017
4.900
5.050
4.760
5.000
354,989
+0.25(+5.26%)
Sep 14, 2017
4.550
4.750
4.550
4.750
261,918
+0.25(+5.56%)
Sep 13, 2017
4.400
4.600
4.379
4.500
119,022
+0.15(+3.45%)
Sep 12, 2017
4.500
4.500
4.210
4.350
149,975
-0.15(-3.33%)
Sep 11, 2017
4.700
4.800
4.480
4.500
124,850
-0.20(-4.26%)
Sep 08, 2017
4.700
4.700
4.625
4.700
67,869
+0.08(+1.62%)
Sep 07, 2017
4.500
4.650
4.460
4.625
243,716
+0.17(+3.93%)
Sep 06, 2017
4.350
4.450
4.266
4.450
85,538
+0.10(+2.30%)
Sep 05, 2017
4.150
4.350
4.125
4.350
83,390
+0.20(+4.82%)
Sep 01, 2017
4.200
4.200
4.169
4.150
49,055
-0.05(-1.19%)
Aug 31, 2017
4.300
4.300
4.125
4.200
66,869
-0.08(-1.75%)
Aug 30, 2017
4.350
4.350
4.200
4.275
109,445
-0.05(-1.16%)
Aug 29, 2017
4.300
4.495
4.250
4.325
112,419
+0.12(+2.98%)
Aug 28, 2017
3.850
4.200
3.850
4.200
272,891
+0.30(+7.69%)
Aug 25, 2017
3.850
3.900
3.800
3.900
82,021
+0.10(+2.63%)
Aug 24, 2017
3.700
3.850
3.700
3.800
97,572
+0.10(+2.70%)
Aug 23, 2017
3.700
3.750
3.614
3.700
58,047
+0.00(+0.00%)
Aug 22, 2017
3.650
3.750
3.600
3.700
117,075
+0.05(+1.37%)
Aug 21, 2017
3.569
3.650
3.450
3.650
60,550
+0.05(+1.39%)
Aug 18, 2017
3.650
3.650
3.550
3.600
17,707
+0.00(+0.00%)
Aug 17, 2017
3.650
3.750
3.550
3.600
28,173
-0.10(-2.70%)
Aug 16, 2017
3.700
3.800
3.700
3.700
44,981
-0.05(-1.33%)
Aug 15, 2017
3.600
3.800
3.560
3.750
133,520
+0.10(+2.74%)
Aug 14, 2017
3.600
3.650
3.500
3.650
37,866
+0.05(+1.39%)
Aug 11, 2017
3.550
3.700
3.550
3.600
49,485
+0.05(+1.41%)
Aug 10, 2017
3.650
3.650
3.500
3.550
64,970
-0.15(-4.05%)
Aug 09, 2017
3.600
3.700
3.500
3.700
107,522
+0.05(+1.37%)
Aug 08, 2017
3.500
3.650
3.550
3.650
42,452
+0.10(+2.82%)
Aug 07, 2017
3.400
3.550
3.365
3.550
34,920
+0.10(+2.90%)
Aug 04, 2017
3.400
3.450
3.200
3.450
98,980
+0.05(+1.47%)
Aug 03, 2017
3.550
3.600
3.400
3.400
16,224
-0.20(-5.56%)
Aug 02, 2017
3.614
3.635
3.400
3.600
69,862
-0.05(-1.37%)
Aug 01, 2017
3.400
3.750
3.400
3.650
66,327
+0.20(+5.80%)
Jul 31, 2017
3.400
3.550
3.400
3.450
44,788
+0.05(+1.47%)
Jul 28, 2017
3.450
3.500
3.400
3.400
36,947
-0.10(-2.86%)
Jul 27, 2017
3.700
3.700
3.450
3.500
170,087
-0.25(-6.67%)
Jul 26, 2017
3.700
3.750
3.650
3.750
116,594
+0.05(+1.35%)
Jul 25, 2017
3.750
3.750
3.700
3.700
21,936
-0.05(-1.33%)
Jul 24, 2017
3.750
3.800
3.700
3.750
37,632
-0.05(-1.32%)
Jul 21, 2017
3.750
3.800
3.750
3.800
83,369
+0.00(+0.00%)
Jul 20, 2017
3.800
3.900
3.775
3.800
39,329
+0.00(+0.00%)
Jul 19, 2017
3.750
3.900
3.744
3.800
43,287
+0.00(+0.00%)
Jul 18, 2017
3.800
3.800
3.650
3.800
44,019
+0.00(+0.00%)
Jul 17, 2017
3.800
4.000
3.800
3.800
120,063
-0.05(-1.30%)
Jul 14, 2017
3.800
3.850
3.775
3.850
27,049
+0.05(+1.32%)
Jul 13, 2017
3.750
3.850
3.675
3.800
50,525
+0.02(+0.66%)
Jul 12, 2017
3.700
3.800
3.655
3.775
43,274
+0.07(+2.03%)
Jul 11, 2017
3.650
3.750
3.550
3.700
67,101
+0.10(+2.78%)
Jul 10, 2017
3.750
3.768
3.600
3.600
71,621
-0.20(-5.26%)
Jul 07, 2017
3.800
3.850
3.750
3.800
90,820
+0.00(+0.00%)
Jul 06, 2017
3.750
3.850
3.700
3.800
71,373
+0.05(+1.33%)
Jul 05, 2017
3.700
3.750
3.600
3.750
118,116
+0.10(+2.74%)
Jul 03, 2017
3.600
3.700
3.600
3.650
36,044
+0.05(+1.39%)
Jun 30, 2017
3.650
3.700
3.600
3.600
24,181
-0.05(-1.37%)
Jun 29, 2017
3.600
3.700
3.550
3.650
27,791
+0.05(+1.39%)
Jun 28, 2017
3.500
3.750
3.470
3.600
107,954
+0.10(+2.86%)
Jun 27, 2017
3.700
3.840
3.400
3.500
224,836
-0.20(-5.41%)
Jun 26, 2017
3.750
3.850
3.691
3.700
67,319
-0.10(-2.63%)
Jun 23, 2017
3.800
3.850
3.725
3.800
53,215
+0.05(+1.33%)
Jun 22, 2017
3.700
3.850
3.675
3.750
196,501
+0.05(+1.35%)
Jun 21, 2017
3.600
3.700
3.550
3.700
175,910
+0.15(+4.23%)
Jun 20, 2017
3.550
3.600
3.550
3.550
41,537
+0.00(+0.00%)
Jun 19, 2017
3.600
3.600
3.500
3.550
32,245
-0.05(-1.39%)
Jun 16, 2017
3.450
3.600
3.350
3.600
78,174
+0.15(+4.35%)
Jun 15, 2017
3.500
3.600
3.300
3.450
172,496
-0.05(-1.43%)
Jun 14, 2017
3.600
3.675
3.500
3.500
135,103
-0.10(-2.78%)
Jun 13, 2017
3.500
3.650
3.450
3.600
239,888
+0.10(+2.86%)
Jun 12, 2017
3.500
3.600
3.460
3.500
38,331
-0.05(-1.41%)
Jun 09, 2017
3.600
3.600
3.500
3.550
191,841
-0.05(-1.39%)
Jun 08, 2017
3.500
3.650
3.400
3.600
622,420
+0.15(+4.35%)
Jun 07, 2017
3.400
3.500
3.360
3.450
212,768
+0.05(+1.47%)
Jun 06, 2017
3.350
3.450
3.300
3.400
388,887
+0.05(+1.49%)
Jun 05, 2017
3.450
3.450
3.350
3.350
23,340
-0.10(-2.90%)
Jun 02, 2017
3.400
3.450
3.350
3.450
70,447
+0.05(+1.47%)
Jun 01, 2017
3.400
3.450
3.350
3.400
54,359
+0.00(+0.00%)
May 31, 2017
3.300
3.400
3.300
3.400
117,892
+0.10(+3.03%)
May 30, 2017
3.400
3.400
3.250
3.300
245,364
-0.05(-1.49%)
May 26, 2017
3.550
3.550
3.350
3.350
108,342
-0.15(-4.29%)
May 25, 2017
3.650
3.700
3.500
3.500
85,575
-0.15(-4.11%)
May 24, 2017
3.650
3.700
3.600
3.650
33,859
+0.00(+0.00%)
May 23, 2017
3.600
3.650
3.550
3.650
43,019
+0.00(+0.00%)
May 22, 2017
3.850
3.850
3.550
3.650
156,073
-0.15(-3.95%)
May 19, 2017
3.700
3.825
3.650
3.800
228,337
+0.15(+4.11%)
May 18, 2017
3.400
3.650
3.375
3.650
328,047
+0.20(+5.80%)
May 17, 2017
3.300
3.450
3.250
3.450
1,835,131
+0.10(+2.99%)
May 16, 2017
3.350
3.350
3.250
3.350
180,210
+0.05(+1.52%)
May 15, 2017
3.350
3.450
3.300
3.300
121,634
-0.05(-1.49%)
May 12, 2017
3.400
3.450
3.325
3.350
116,912
-0.10(-2.90%)
May 11, 2017
3.300
3.450
3.225
3.450
339,597
+0.15(+4.55%)
May 10, 2017
3.300
3.400
3.200
3.300
217,892
-0.05(-1.49%)
May 09, 2017
3.350
3.400
3.300
3.350
184,057
+0.00(+0.00%)
May 08, 2017
3.300
3.350
3.250
3.350
147,997
+0.05(+1.52%)
May 05, 2017
3.350
3.350
3.250
3.300
120,590
-0.05(-1.49%)
May 04, 2017
3.350
3.400
3.250
3.350
98,393
-0.02(-0.74%)
May 03, 2017
3.400
3.400
3.300
3.375
61,948
+0.02(+0.75%)
May 02, 2017
3.350
3.425
3.275
3.350
111,988
+0.00(+0.00%)
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.