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
Pluristem Therapeutc
(NQ:
PSTI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 25, 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, 2020
9.510
9.850
8.900
9.170
1,350,254
-0.18(-1.93%)
Apr 29, 2020
11.00
11.09
8.610
9.350
3,768,434
-1.48(-13.67%)
Apr 28, 2020
11.21
11.47
10.75
10.83
1,620,323
+0.15(+1.40%)
Apr 27, 2020
12.61
12.76
10.25
10.68
3,336,998
-1.75(-14.08%)
Apr 24, 2020
12.41
13.29
12.03
12.43
7,676,800
+2.07(+19.98%)
Apr 23, 2020
9.350
10.88
9.150
10.36
3,915,937
+1.37(+15.24%)
Apr 22, 2020
9.700
9.890
8.960
8.990
2,558,915
-0.20(-2.18%)
Apr 21, 2020
8.850
9.470
8.850
9.190
2,450,294
+0.50(+5.75%)
Apr 20, 2020
7.870
9.560
7.860
8.690
2,674,390
+0.25(+2.96%)
Apr 17, 2020
8.350
8.670
7.170
8.440
2,577,200
-0.65(-7.15%)
Apr 16, 2020
10.15
10.40
8.860
9.090
5,203,558
-0.75(-7.62%)
Apr 15, 2020
8.750
10.76
8.300
9.840
8,783,424
+1.43(+17.00%)
Apr 14, 2020
8.390
8.500
7.130
8.410
4,021,311
+0.50(+6.32%)
Apr 13, 2020
8.700
9.550
7.560
7.910
10,992,809
+0.94(+13.49%)
Apr 09, 2020
6.880
8.590
6.010
6.970
14,418,100
+2.12(+43.71%)
Apr 08, 2020
4.050
4.850
3.950
4.850
3,846,525
+0.74(+18.00%)
Apr 07, 2020
4.490
5.200
4.020
4.110
20,737,698
+0.75(+22.32%)
Apr 06, 2020
3.330
3.450
3.130
3.360
265,554
+0.11(+3.38%)
Apr 03, 2020
3.310
3.318
3.090
3.250
412,600
-0.04(-1.22%)
Apr 02, 2020
3.520
3.520
3.217
3.290
597,579
-0.13(-3.80%)
Apr 01, 2020
3.600
3.650
3.270
3.420
431,610
-0.25(-6.81%)
Mar 31, 2020
4.060
4.180
3.560
3.670
1,001,824
-0.47(-11.35%)
Mar 30, 2020
3.310
5.250
3.120
4.140
3,969,108
+1.13(+37.54%)
Mar 27, 2020
3.120
3.150
2.900
3.010
164,500
-0.24(-7.38%)
Mar 26, 2020
3.370
3.590
3.210
3.250
636,866
-0.14(-4.13%)
Mar 25, 2020
3.480
3.780
3.270
3.390
1,127,519
-0.06(-1.74%)
Mar 24, 2020
3.450
3.500
3.350
3.450
509,405
+0.06(+1.77%)
Mar 23, 2020
3.390
3.390
3.170
3.390
160,926
+0.07(+2.11%)
Mar 20, 2020
3.300
3.750
3.250
3.320
838,400
+0.04(+1.22%)
Mar 19, 2020
3.150
3.365
3.150
3.280
110,833
+0.16(+5.13%)
Mar 18, 2020
3.240
3.400
3.030
3.120
283,705
-0.19(-5.74%)
Mar 17, 2020
3.390
3.460
3.170
3.310
380,313
+0.27(+8.88%)
Mar 16, 2020
3.200
3.310
2.990
3.040
267,180
-0.48(-13.64%)
Mar 13, 2020
3.320
3.570
3.160
3.520
307,600
+0.44(+14.29%)
Mar 12, 2020
3.000
4.190
2.820
3.080
1,533,336
+0.19(+6.57%)
Mar 11, 2020
2.850
2.960
2.850
2.890
79,680
-0.13(-4.30%)
Mar 10, 2020
2.940
3.162
2.940
3.020
77,560
+0.08(+2.72%)
Mar 09, 2020
2.940
3.150
2.840
2.940
252,861
-0.41(-12.24%)
Mar 06, 2020
3.320
3.485
3.320
3.350
93,800
-0.08(-2.33%)
Mar 05, 2020
3.570
3.570
3.380
3.430
272,213
-0.20(-5.51%)
Mar 04, 2020
3.610
3.650
3.600
3.630
40,731
+0.03(+0.83%)
Mar 03, 2020
3.510
3.730
3.510
3.600
261,004
-0.36(-9.09%)
Mar 02, 2020
3.760
4.100
3.710
3.960
170,013
+0.21(+5.60%)
Feb 28, 2020
3.700
3.750
3.620
3.750
89,000
-0.06(-1.57%)
Feb 27, 2020
3.970
3.970
3.677
3.810
160,827
-0.26(-6.39%)
Feb 26, 2020
4.030
4.200
4.010
4.070
141,850
+0.02(+0.49%)
Feb 25, 2020
4.140
4.160
4.000
4.050
109,007
-0.12(-2.88%)
Feb 24, 2020
4.350
4.350
4.110
4.170
137,394
-0.29(-6.50%)
Feb 21, 2020
4.410
4.460
4.350
4.460
37,300
+0.01(+0.22%)
Feb 20, 2020
4.460
4.560
4.360
4.450
129,750
-0.01(-0.22%)
Feb 19, 2020
4.550
4.550
4.400
4.460
118,686
-0.09(-1.98%)
Feb 18, 2020
4.620
4.650
4.300
4.550
232,669
-0.11(-2.36%)
Feb 14, 2020
3.900
5.170
3.870
4.660
1,037,900
+0.77(+19.79%)
Feb 13, 2020
3.780
3.945
3.780
3.890
98,975
+0.11(+2.91%)
Feb 12, 2020
3.700
3.800
3.700
3.780
66,355
+0.08(+2.16%)
Feb 11, 2020
3.620
3.770
3.620
3.700
32,576
+0.08(+2.21%)
Feb 10, 2020
3.750
3.750
3.592
3.620
86,482
-0.18(-4.74%)
Feb 07, 2020
3.840
3.920
3.780
3.800
106,500
+0.02(+0.53%)
Feb 06, 2020
3.870
3.870
3.690
3.780
103,637
-0.08(-2.07%)
Feb 05, 2020
3.960
4.000
3.840
3.860
49,175
-0.09(-2.28%)
Feb 04, 2020
3.960
4.009
3.890
3.950
77,429
+0.02(+0.51%)
Feb 03, 2020
3.750
3.950
3.660
3.930
86,655
+0.19(+5.08%)
Jan 31, 2020
3.750
3.840
3.710
3.740
38,900
-0.02(-0.49%)
Jan 30, 2020
3.700
3.800
3.700
3.758
75,279
+0.03(+0.76%)
Jan 29, 2020
3.760
3.807
3.700
3.730
20,207
-0.05(-1.32%)
Jan 28, 2020
3.790
3.810
3.760
3.780
63,790
+0.11(+3.00%)
Jan 27, 2020
3.750
3.805
3.610
3.670
159,559
-0.13(-3.42%)
Jan 24, 2020
3.840
3.870
3.760
3.800
91,000
-0.01(-0.26%)
Jan 23, 2020
3.850
3.880
3.750
3.810
91,167
-0.03(-0.78%)
Jan 22, 2020
3.990
3.995
3.820
3.840
76,751
-0.15(-3.76%)
Jan 21, 2020
4.000
4.070
3.980
3.990
65,934
-0.09(-2.21%)
Jan 17, 2020
4.030
4.150
3.980
4.080
171,400
+0.08(+2.00%)
Jan 16, 2020
4.070
4.080
3.750
4.000
576,231
-0.07(-1.72%)
Jan 15, 2020
4.080
4.180
4.050
4.070
76,937
-0.03(-0.73%)
Jan 14, 2020
4.000
4.198
3.978
4.100
58,847
+0.10(+2.50%)
Jan 13, 2020
4.140
4.320
3.970
4.000
207,334
-0.24(-5.66%)
Jan 10, 2020
3.910
4.500
3.910
4.240
270,600
+0.32(+8.16%)
Jan 09, 2020
3.890
3.980
3.880
3.920
197,641
+0.02(+0.38%)
Jan 08, 2020
3.740
3.910
3.680
3.905
216,350
+0.18(+4.97%)
Jan 07, 2020
3.750
3.750
3.640
3.720
49,162
+0.04(+1.09%)
Jan 06, 2020
3.760
3.760
3.600
3.680
111,157
-0.12(-3.29%)
Jan 03, 2020
3.820
3.840
3.780
3.805
66,000
-0.04(-1.04%)
Jan 02, 2020
3.940
3.950
3.810
3.845
696,639
-0.09(-2.41%)
Dec 31, 2019
4.000
4.000
3.900
3.940
98,800
-0.04(-1.01%)
Dec 30, 2019
4.000
4.020
3.950
3.980
76,737
-0.08(-1.97%)
Dec 27, 2019
4.030
4.070
3.850
4.060
91,900
+0.11(+2.78%)
Dec 26, 2019
4.030
4.030
3.920
3.950
113,475
-0.02(-0.50%)
Dec 24, 2019
3.980
4.150
3.970
3.970
131,900
-0.03(-0.75%)
Dec 23, 2019
4.030
4.170
3.940
4.000
222,615
+0.03(+0.76%)
Dec 20, 2019
3.950
4.030
3.860
3.970
108,300
+0.08(+2.06%)
Dec 19, 2019
3.920
4.130
3.860
3.890
282,077
-0.03(-0.77%)
Dec 18, 2019
4.070
4.140
3.870
3.920
1,107,290
-0.29(-6.89%)
Dec 17, 2019
3.750
4.362
3.663
4.210
335,732
+0.49(+13.17%)
Dec 16, 2019
3.540
3.750
3.450
3.720
187,758
+0.31(+9.09%)
Dec 13, 2019
3.510
3.510
3.380
3.410
23,300
-0.08(-2.29%)
Dec 12, 2019
3.460
3.520
3.420
3.490
25,882
+0.04(+1.16%)
Dec 11, 2019
3.510
3.526
3.380
3.450
74,501
-0.11(-3.09%)
Dec 10, 2019
3.640
3.650
3.530
3.560
43,028
-0.13(-3.52%)
Dec 09, 2019
3.760
3.792
3.680
3.690
53,011
-0.13(-3.40%)
Dec 06, 2019
3.780
3.830
3.750
3.820
37,200
+0.04(+1.06%)
Dec 05, 2019
3.850
3.900
3.740
3.780
50,781
-0.02(-0.53%)
Dec 04, 2019
3.870
3.870
3.650
3.800
90,387
+0.00(+0.00%)
Dec 03, 2019
3.630
3.830
3.571
3.800
152,521
+0.19(+5.26%)
Dec 02, 2019
3.360
3.680
3.350
3.610
107,414
+0.26(+7.76%)
Nov 29, 2019
3.320
3.450
3.320
3.350
43,500
-0.12(-3.46%)
Nov 27, 2019
3.430
3.470
3.320
3.470
71,000
-0.03(-0.86%)
Nov 26, 2019
3.410
3.600
3.410
3.500
94,831
+0.12(+3.55%)
Nov 25, 2019
3.230
3.420
3.230
3.380
55,341
+0.13(+4.00%)
Nov 22, 2019
3.250
3.300
3.190
3.250
29,600
-0.02(-0.61%)
Nov 21, 2019
3.250
3.300
3.220
3.270
26,454
+0.00(+0.00%)
Nov 20, 2019
3.220
3.290
3.210
3.270
20,237
+0.08(+2.51%)
Nov 19, 2019
3.170
3.290
3.110
3.190
37,455
-0.02(-0.62%)
Nov 18, 2019
3.260
3.280
3.160
3.210
38,719
-0.02(-0.62%)
Nov 15, 2019
3.280
3.304
3.180
3.230
23,200
+0.03(+0.94%)
Nov 14, 2019
3.310
3.310
3.170
3.200
37,341
-0.05(-1.54%)
Nov 13, 2019
3.300
3.420
3.170
3.250
169,309
-0.04(-1.22%)
Nov 12, 2019
3.370
3.430
3.276
3.290
74,282
-0.11(-3.24%)
Nov 11, 2019
3.320
3.400
3.250
3.400
37,772
+0.05(+1.49%)
Nov 08, 2019
3.360
3.400
3.230
3.350
49,000
+0.03(+0.99%)
Nov 07, 2019
3.430
3.440
3.210
3.317
34,853
-0.09(-2.72%)
Nov 06, 2019
3.420
3.490
3.390
3.410
81,105
+0.02(+0.59%)
Nov 05, 2019
3.330
3.430
3.330
3.390
104,392
+0.10(+3.04%)
Nov 04, 2019
3.480
3.480
3.260
3.290
127,245
-0.19(-5.46%)
Nov 01, 2019
3.380
3.510
3.380
3.480
40,000
+0.15(+4.50%)
Oct 31, 2019
3.400
3.400
3.280
3.330
58,305
-0.07(-2.06%)
Oct 30, 2019
3.400
3.470
3.400
3.400
26,240
-0.10(-2.86%)
Oct 29, 2019
3.380
3.590
3.380
3.500
51,300
+0.02(+0.57%)
Oct 28, 2019
3.380
3.530
3.340
3.480
60,449
+0.00(+0.00%)
Oct 25, 2019
3.490
3.500
3.305
3.480
66,500
+0.08(+2.35%)
Oct 24, 2019
3.610
3.720
3.340
3.400
90,180
-0.16(-4.49%)
Oct 23, 2019
3.590
3.760
3.560
3.560
48,249
-0.07(-1.93%)
Oct 22, 2019
3.840
4.050
3.620
3.630
172,205
-0.23(-5.96%)
Oct 21, 2019
3.660
3.990
3.530
3.860
92,715
+0.26(+7.22%)
Oct 18, 2019
3.630
3.660
3.560
3.600
20,400
-0.05(-1.37%)
Oct 17, 2019
3.640
3.720
3.600
3.650
14,354
-0.01(-0.27%)
Oct 16, 2019
3.650
3.660
3.583
3.660
14,367
-0.03(-0.81%)
Oct 15, 2019
3.770
3.770
3.600
3.690
36,109
+0.03(+0.82%)
Oct 14, 2019
3.580
3.750
3.560
3.660
49,294
+0.02(+0.55%)
Oct 11, 2019
3.580
3.650
3.565
3.640
24,100
+0.07(+1.96%)
Oct 10, 2019
3.650
3.660
3.530
3.570
15,481
-0.11(-2.99%)
Oct 09, 2019
3.650
3.740
3.580
3.680
16,779
+0.05(+1.38%)
Oct 08, 2019
3.604
3.650
3.555
3.630
21,990
-0.01(-0.27%)
Oct 07, 2019
3.640
3.780
3.580
3.640
64,622
-0.02(-0.55%)
Oct 04, 2019
3.680
3.688
3.550
3.660
15,000
-0.01(-0.41%)
Oct 03, 2019
3.650
3.710
3.590
3.675
25,981
-0.05(-1.21%)
Oct 02, 2019
3.750
3.750
3.660
3.720
18,936
+0.02(+0.54%)
Oct 01, 2019
3.710
3.750
3.660
3.700
17,445
-0.04(-1.07%)
Sep 30, 2019
3.820
3.850
3.720
3.740
35,814
-0.08(-2.09%)
Sep 27, 2019
3.840
3.920
3.780
3.820
22,600
-0.06(-1.55%)
Sep 26, 2019
3.980
3.990
3.820
3.880
21,682
-0.12(-3.00%)
Sep 25, 2019
4.050
4.050
3.913
4.000
19,356
-0.09(-2.20%)
Sep 24, 2019
4.100
4.180
4.070
4.090
33,443
-0.03(-0.73%)
Sep 23, 2019
4.070
4.150
4.040
4.120
22,483
-0.02(-0.48%)
Sep 20, 2019
4.240
4.300
4.140
4.140
24,400
-0.10(-2.24%)
Sep 19, 2019
4.250
4.280
4.173
4.235
29,530
-0.06(-1.51%)
Sep 18, 2019
4.240
4.420
4.240
4.300
50,473
+0.02(+0.47%)
Sep 17, 2019
4.490
4.590
4.250
4.280
80,672
-0.06(-1.38%)
Sep 16, 2019
4.360
4.440
4.270
4.340
31,970
-0.06(-1.36%)
Sep 13, 2019
4.260
4.519
4.199
4.400
67,000
+0.28(+6.80%)
Sep 12, 2019
4.088
4.242
4.083
4.120
7,125
+0.01(+0.24%)
Sep 11, 2019
4.100
4.180
4.040
4.110
15,503
+0.01(+0.24%)
Sep 10, 2019
4.050
4.200
4.000
4.100
14,995
+0.00(+0.00%)
Sep 09, 2019
4.120
4.240
4.040
4.100
52,312
+0.04(+0.99%)
Sep 06, 2019
4.240
4.300
4.020
4.060
77,200
-0.18(-4.25%)
Sep 05, 2019
3.950
4.310
3.900
4.240
139,991
+0.40(+10.42%)
Sep 04, 2019
3.780
3.860
3.770
3.840
37,451
+0.10(+2.67%)
Sep 03, 2019
3.700
3.860
3.600
3.740
127,133
+0.18(+4.93%)
Aug 30, 2019
3.531
3.630
3.500
3.564
15,400
+0.04(+1.26%)
Aug 29, 2019
3.510
3.590
3.480
3.520
15,213
+0.06(+1.73%)
Aug 28, 2019
3.470
3.640
3.460
3.460
25,650
-0.04(-1.14%)
Aug 27, 2019
3.650
3.740
3.450
3.500
106,090
-0.20(-5.41%)
Aug 26, 2019
3.700
3.710
3.600
3.700
50,003
-0.09(-2.37%)
Aug 23, 2019
3.800
3.960
3.733
3.790
14,700
-0.00(-0.00%)
Aug 22, 2019
3.770
3.890
3.760
3.790
33,177
-0.11(-2.82%)
Aug 21, 2019
3.870
3.920
3.800
3.900
48,699
-0.01(-0.26%)
Aug 20, 2019
4.010
4.010
3.910
3.910
46,626
-0.20(-4.87%)
Aug 19, 2019
3.810
4.200
3.810
4.110
66,123
+0.49(+13.54%)
Aug 16, 2019
3.490
3.700
3.460
3.620
32,900
+0.11(+3.13%)
Aug 15, 2019
3.680
3.700
3.240
3.510
111,283
-0.32(-8.36%)
Aug 14, 2019
3.840
4.030
3.700
3.830
107,081
-0.30(-7.26%)
Aug 13, 2019
4.260
4.260
4.030
4.130
355,590
-0.21(-4.84%)
Aug 12, 2019
4.590
4.640
4.270
4.340
123,243
-0.42(-8.82%)
Aug 09, 2019
4.680
4.770
4.472
4.760
72,500
+0.07(+1.49%)
Aug 08, 2019
4.460
4.790
4.410
4.690
62,163
+0.22(+4.92%)
Aug 07, 2019
4.390
4.540
4.320
4.470
64,464
-0.25(-5.30%)
Aug 06, 2019
4.700
4.910
4.650
4.720
59,863
-0.03(-0.63%)
Aug 05, 2019
4.880
4.910
4.619
4.750
104,137
-0.43(-8.30%)
Aug 02, 2019
4.880
5.210
4.850
5.180
63,200
+0.37(+7.69%)
Aug 01, 2019
5.190
5.200
4.700
4.810
232,155
-0.53(-9.93%)
Jul 31, 2019
5.770
5.790
5.240
5.340
384,213
-0.26(-4.64%)
Jul 30, 2019
5.520
5.658
5.520
5.600
91,103
+0.18(+3.32%)
Jul 29, 2019
5.320
5.930
5.320
5.420
342,274
+0.36(+7.11%)
Jul 26, 2019
4.500
5.370
4.500
5.060
101,900
+0.53(+11.70%)
Jul 25, 2019
4.260
5.000
4.260
4.530
164,481
+4.10(+963.38%)
Jul 24, 2019
0.5400
0.5400
0.3970
0.4260
4,136,176
-0.14(-25.08%)
Jul 23, 2019
0.5800
0.5922
0.5530
0.5686
436,399
-0.02(-3.27%)
Jul 22, 2019
0.6134
0.6134
0.5835
0.5878
710,736
-0.02(-2.73%)
Jul 19, 2019
0.6000
0.6300
0.5822
0.6043
329,400
+0.01(+1.14%)
Jul 18, 2019
0.6300
0.6400
0.5902
0.5975
599,556
-0.01(-2.05%)
Jul 17, 2019
0.5840
0.6300
0.5705
0.6100
1,057,120
+0.04(+6.11%)
Jul 16, 2019
0.5400
0.5950
0.5400
0.5749
1,517,090
+0.04(+7.28%)
Jul 15, 2019
0.5568
0.5685
0.5350
0.5359
232,777
-0.03(-4.56%)
Jul 12, 2019
0.5500
0.5764
0.5500
0.5615
283,500
+0.01(+2.71%)
Jul 11, 2019
0.5381
0.5599
0.5368
0.5467
405,090
-0.00(-0.05%)
Jul 10, 2019
0.5489
0.5600
0.5400
0.5470
1,227,441
-0.02(-4.07%)
Jul 09, 2019
0.5600
0.5702
0.5505
0.5702
246,819
-0.00(-0.40%)
Jul 08, 2019
0.5899
0.5899
0.5660
0.5725
269,096
-0.02(-2.83%)
Jul 05, 2019
0.5800
0.6000
0.5800
0.5892
93,300
+0.01(+2.03%)
Jul 03, 2019
0.5800
0.6022
0.5730
0.5775
774,400
+0.00(+0.43%)
Jul 02, 2019
0.5998
0.5998
0.5701
0.5750
197,694
-0.02(-2.54%)
Jul 01, 2019
0.6180
0.6180
0.5822
0.5900
232,920
-0.03(-4.95%)
Jun 28, 2019
0.6200
0.6299
0.6121
0.6207
48,500
+0.01(+2.16%)
Jun 27, 2019
0.6021
0.6214
0.6001
0.6076
251,890
+0.00(+0.30%)
Jun 26, 2019
0.6011
0.6335
0.6000
0.6058
410,389
+0.02(+3.17%)
Jun 25, 2019
0.5805
0.5900
0.5705
0.5872
149,047
+0.01(+1.68%)
Jun 24, 2019
0.5616
0.5800
0.5600
0.5775
155,357
+0.01(+2.39%)
Jun 21, 2019
0.5700
0.5770
0.5640
0.5640
80,900
-0.02(-3.39%)
Jun 20, 2019
0.5700
0.5900
0.5700
0.5838
274,853
+0.02(+3.31%)
Jun 19, 2019
0.5684
0.5748
0.5617
0.5651
51,401
-0.00(-0.69%)
Jun 18, 2019
0.6100
0.6100
0.5510
0.5690
212,759
+0.01(+1.12%)
Jun 17, 2019
0.5700
0.5800
0.5600
0.5627
180,201
+0.00(+0.04%)
Jun 14, 2019
0.5600
0.5725
0.5600
0.5625
18,800
+0.00(+0.45%)
Jun 13, 2019
0.5700
0.5800
0.5600
0.5600
114,578
-0.02(-3.25%)
Jun 12, 2019
0.5700
0.5900
0.5635
0.5788
261,712
+0.00(+0.24%)
Jun 11, 2019
0.5694
0.5800
0.5609
0.5774
85,499
-0.01(-1.11%)
Jun 10, 2019
0.5800
0.5980
0.5800
0.5839
115,485
+0.00(+0.43%)
Jun 07, 2019
0.6050
0.6050
0.5500
0.5814
145,700
+0.01(+0.96%)
Jun 06, 2019
0.6100
0.6100
0.5679
0.5759
385,635
-0.04(-5.79%)
Jun 05, 2019
0.6200
0.6220
0.5960
0.6113
149,641
-0.02(-2.97%)
Jun 04, 2019
0.6400
0.6400
0.6200
0.6300
229,421
-0.01(-2.28%)
Jun 03, 2019
0.6400
0.6500
0.6400
0.6447
147,918
-0.01(-0.82%)
May 31, 2019
0.6526
0.6526
0.6400
0.6500
95,600
+0.00(+0.42%)
May 30, 2019
0.6520
0.6520
0.6401
0.6473
66,067
-0.00(-0.42%)
May 29, 2019
0.6511
0.6680
0.6400
0.6500
224,366
-0.00(-0.52%)
May 28, 2019
0.6600
0.6996
0.6493
0.6534
235,530
-0.02(-2.43%)
May 24, 2019
0.6710
0.6898
0.6406
0.6697
180,400
-0.00(-0.70%)
May 23, 2019
0.6780
0.6889
0.6701
0.6744
186,982
-0.02(-2.67%)
May 22, 2019
0.6998
0.7052
0.6697
0.6929
383,558
+0.02(+2.38%)
May 21, 2019
0.6514
0.7300
0.6418
0.6768
1,051,577
+0.02(+2.55%)
May 20, 2019
0.6600
0.6800
0.6300
0.6600
667,148
+0.02(+3.11%)
May 17, 2019
0.6500
0.6500
0.6306
0.6401
104,600
-0.00(-0.56%)
May 16, 2019
0.6500
0.6545
0.6400
0.6437
207,344
+0.00(+0.58%)
May 15, 2019
0.6400
0.6600
0.6300
0.6400
610,451
-0.01(-1.55%)
May 14, 2019
0.6453
0.6599
0.6441
0.6501
230,626
+0.02(+2.65%)
May 13, 2019
0.6550
0.6560
0.6300
0.6333
509,528
-0.02(-2.42%)
May 10, 2019
0.6500
0.6738
0.6337
0.6490
309,500
-0.01(-1.67%)
May 09, 2019
0.6407
0.6799
0.6316
0.6600
350,911
+0.02(+2.37%)
May 08, 2019
0.6562
0.6564
0.6318
0.6447
353,337
-0.01(-2.07%)
May 07, 2019
0.6713
0.6740
0.6500
0.6583
804,280
-0.02(-2.73%)
May 06, 2019
0.6853
0.6900
0.6550
0.6768
1,178,407
+0.03(+4.88%)
May 03, 2019
0.6400
0.6454
0.6400
0.6453
294,500
+0.01(+1.27%)
May 02, 2019
0.6400
0.6410
0.6300
0.6372
526,422
-0.00(-0.09%)
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.