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
Biocryst Pharma Inc
(NQ:
BCRX
)
6.300
-0.180 (-2.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
5.090
5.095
4.920
4.920
425,259
-0.15(-2.96%)
Apr 27, 2018
5.060
5.130
4.870
5.070
246,313
+0.02(+0.40%)
Apr 26, 2018
4.910
5.120
4.894
5.050
496,800
+0.18(+3.70%)
Apr 25, 2018
4.890
5.010
4.810
4.870
383,489
+0.01(+0.21%)
Apr 24, 2018
4.910
4.920
4.760
4.860
561,219
-0.04(-0.82%)
Apr 23, 2018
4.950
4.984
4.790
4.900
386,868
-0.01(-0.20%)
Apr 20, 2018
4.810
5.040
4.760
4.910
542,107
+0.07(+1.45%)
Apr 19, 2018
5.100
5.140
4.810
4.840
588,221
-0.30(-5.84%)
Apr 18, 2018
5.200
5.280
5.120
5.140
395,661
-0.04(-0.77%)
Apr 17, 2018
5.010
5.240
4.990
5.180
450,173
+0.20(+4.02%)
Apr 16, 2018
5.020
5.060
4.960
4.980
373,405
-0.03(-0.60%)
Apr 13, 2018
5.110
5.140
4.875
5.010
506,161
-0.10(-1.96%)
Apr 12, 2018
5.070
5.150
5.010
5.110
661,401
+0.06(+1.19%)
Apr 11, 2018
4.800
5.060
4.770
5.050
1,126,325
+0.22(+4.55%)
Apr 10, 2018
4.680
4.870
4.640
4.830
851,776
+0.21(+4.55%)
Apr 09, 2018
4.650
4.780
4.600
4.620
616,089
+0.02(+0.43%)
Apr 06, 2018
4.660
4.770
4.570
4.600
827,123
-0.08(-1.71%)
Apr 05, 2018
5.150
5.150
4.680
4.680
1,064,198
-0.43(-8.41%)
Apr 04, 2018
4.800
5.130
4.770
5.110
781,672
+0.23(+4.71%)
Apr 03, 2018
4.700
4.920
4.620
4.880
1,131,650
+0.27(+5.86%)
Apr 02, 2018
4.760
4.803
4.530
4.610
922,893
-0.16(-3.35%)
Mar 29, 2018
4.770
4.770
4.770
0
-0.01(-0.21%)
Mar 28, 2018
5.060
5.070
4.750
4.780
1,081,636
-0.26(-5.16%)
Mar 27, 2018
5.280
5.320
4.995
5.040
791,128
-0.23(-4.36%)
Mar 26, 2018
5.300
5.350
5.060
5.270
825,599
+0.06(+1.15%)
Mar 23, 2018
5.200
5.310
5.060
5.210
841,344
+0.00(+0.00%)
Mar 22, 2018
5.220
5.350
5.190
5.210
763,311
-0.06(-1.14%)
Mar 21, 2018
5.050
5.290
5.010
5.270
728,120
+0.23(+4.56%)
Mar 20, 2018
5.110
5.230
5.000
5.040
541,695
-0.08(-1.56%)
Mar 19, 2018
5.320
5.410
5.060
5.120
838,691
-0.25(-4.66%)
Mar 16, 2018
5.340
5.410
5.280
5.370
937,650
-0.01(-0.19%)
Mar 15, 2018
5.360
5.500
5.300
5.380
836,018
-0.01(-0.19%)
Mar 14, 2018
5.330
5.460
5.240
5.390
639,288
+0.06(+1.13%)
Mar 13, 2018
5.650
5.650
5.290
5.330
1,090,478
-0.27(-4.82%)
Mar 12, 2018
5.580
5.640
5.420
5.600
1,063,774
+0.02(+0.36%)
Mar 09, 2018
5.500
5.650
5.390
5.580
865,225
+0.08(+1.45%)
Mar 08, 2018
5.420
5.500
5.310
5.500
729,212
+0.08(+1.48%)
Mar 07, 2018
5.160
5.430
5.080
5.420
1,071,783
+0.24(+4.63%)
Mar 06, 2018
5.360
5.420
5.075
5.180
948,249
-0.18(-3.36%)
Mar 05, 2018
5.040
5.490
5.040
5.360
1,148,547
+0.33(+6.56%)
Mar 02, 2018
4.870
5.045
4.850
5.030
1,212,625
+0.12(+2.44%)
Mar 01, 2018
4.950
5.110
4.880
4.910
1,029,035
-0.06(-1.21%)
Feb 28, 2018
4.810
5.130
4.810
4.970
1,174,150
+0.14(+2.90%)
Feb 27, 2018
4.750
5.136
4.750
4.830
1,072,744
-0.22(-4.36%)
Feb 26, 2018
5.030
5.105
4.980
5.050
607,384
+0.03(+0.60%)
Feb 23, 2018
4.870
5.035
4.730
5.020
870,553
+0.22(+4.58%)
Feb 22, 2018
4.930
5.100
4.780
4.800
974,770
-0.10(-2.04%)
Feb 21, 2018
5.100
5.120
4.870
4.900
804,844
-0.16(-3.16%)
Feb 20, 2018
4.930
5.155
4.930
5.060
1,348,590
+0.10(+2.02%)
Feb 16, 2018
4.960
4.960
4.960
0
+0.09(+1.85%)
Feb 15, 2018
5.110
5.150
4.800
4.870
797,425
-0.24(-4.70%)
Feb 14, 2018
4.920
5.155
4.900
5.110
1,360,983
+0.12(+2.40%)
Feb 13, 2018
5.020
4.990
1,743,476
+0.11(+2.25%)
Feb 12, 2018
4.950
5.050
4.820
4.880
1,704,680
-0.06(-1.21%)
Feb 09, 2018
4.830
4.960
4.630
4.940
2,090,556
+0.14(+2.92%)
Feb 08, 2018
4.870
4.890
4.730
4.800
1,339,264
-0.10(-2.04%)
Feb 07, 2018
4.770
4.950
4.730
4.900
1,342,032
+0.12(+2.51%)
Feb 06, 2018
4.360
4.800
4.350
4.780
1,513,549
+0.29(+6.58%)
Feb 05, 2018
4.280
4.610
4.250
4.485
1,365,065
+0.14(+3.10%)
Feb 02, 2018
4.470
4.550
4.330
4.350
1,851,900
-0.15(-3.33%)
Feb 01, 2018
4.500
4.550
4.360
4.500
1,249,778
+0.00(+0.00%)
Jan 31, 2018
4.570
4.570
4.380
4.500
1,443,724
-0.06(-1.32%)
Jan 30, 2018
4.320
4.650
4.320
4.560
1,690,370
-0.04(-0.87%)
Jan 29, 2018
4.690
4.709
4.570
4.600
1,245,168
-0.05(-1.08%)
Jan 26, 2018
4.880
4.880
4.630
4.650
1,310,736
-0.18(-3.73%)
Jan 25, 2018
4.920
5.110
4.760
4.830
1,539,124
-0.05(-1.02%)
Jan 24, 2018
5.260
5.270
4.820
4.880
2,041,558
-0.38(-7.22%)
Jan 23, 2018
5.310
5.640
5.250
5.260
2,253,233
-0.06(-1.13%)
Jan 22, 2018
5.660
5.800
4.930
5.320
5,204,749
-0.27(-4.83%)
Jan 19, 2018
5.670
5.690
5.450
5.590
720,269
-0.09(-1.58%)
Jan 18, 2018
5.660
5.770
5.580
5.680
759,355
+0.01(+0.18%)
Jan 17, 2018
5.710
5.810
5.630
5.670
787,034
+0.02(+0.35%)
Jan 16, 2018
5.660
5.740
5.575
5.650
1,046,629
+0.03(+0.53%)
Jan 12, 2018
5.620
5.620
5.620
0
-0.04(-0.71%)
Jan 11, 2018
5.490
5.750
5.430
5.660
922,067
+0.18(+3.28%)
Jan 10, 2018
5.480
5.480
600,386
+0.01(+0.18%)
Jan 09, 2018
5.480
5.560
5.330
5.470
509,038
-0.01(-0.18%)
Jan 08, 2018
5.650
5.660
5.420
5.480
1,160,123
-0.13(-2.32%)
Jan 05, 2018
5.780
5.870
5.530
5.610
1,254,777
-0.15(-2.60%)
Jan 04, 2018
5.870
5.920
5.710
5.760
1,399,990
-0.06(-1.03%)
Jan 03, 2018
5.650
5.920
5.650
5.820
2,160,636
+0.38(+6.99%)
Jan 02, 2018
5.190
5.430
5.080
5.440
2,486,370
+0.53(+10.79%)
Dec 29, 2017
4.910
4.910
4.910
0
-0.18(-3.54%)
Dec 28, 2017
5.250
5.250
5.020
5.090
735,722
-0.13(-2.49%)
Dec 27, 2017
5.140
5.230
5.100
5.220
742,740
+0.08(+1.56%)
Dec 26, 2017
5.060
5.160
4.980
5.140
538,783
+0.05(+0.98%)
Dec 22, 2017
5.020
5.090
4.880
5.090
789,538
+0.09(+1.80%)
Dec 21, 2017
5.020
5.070
4.980
5.000
512,375
-0.04(-0.79%)
Dec 20, 2017
5.040
5.090
4.926
5.040
706,486
+0.03(+0.60%)
Dec 19, 2017
5.020
5.100
4.920
5.010
659,739
+0.01(+0.20%)
Dec 18, 2017
5.040
5.080
4.930
5.000
791,463
+0.00(+0.00%)
Dec 15, 2017
4.860
5.030
4.780
5.000
3,973,376
+0.15(+3.09%)
Dec 14, 2017
4.960
5.050
4.810
4.850
702,876
-0.12(-2.41%)
Dec 13, 2017
4.860
5.125
4.860
4.970
1,251,493
+0.09(+1.84%)
Dec 12, 2017
5.010
5.020
4.860
4.880
851,085
-0.14(-2.79%)
Dec 11, 2017
5.290
5.290
4.935
5.020
1,111,472
-0.19(-3.65%)
Dec 08, 2017
4.620
5.260
4.600
5.210
3,231,308
+0.64(+14.00%)
Dec 07, 2017
4.610
4.735
4.570
4.570
648,269
-0.02(-0.44%)
Dec 06, 2017
4.660
4.750
4.530
4.590
554,228
-0.11(-2.34%)
Dec 05, 2017
4.710
4.830
4.640
4.700
590,587
-0.02(-0.42%)
Dec 04, 2017
4.990
5.027
4.690
4.720
882,637
-0.21(-4.26%)
Dec 01, 2017
5.080
5.140
4.830
4.930
818,509
-0.15(-2.95%)
Nov 30, 2017
4.690
5.100
4.690
5.080
1,266,016
+0.40(+8.55%)
Nov 29, 2017
4.800
4.940
4.640
4.680
809,589
-0.09(-1.89%)
Nov 28, 2017
4.670
4.795
4.450
4.770
1,138,639
+0.13(+2.80%)
Nov 27, 2017
4.680
4.790
4.500
4.640
789,382
-0.06(-1.28%)
Nov 24, 2017
4.660
4.750
4.580
4.700
321,065
+0.06(+1.29%)
Nov 22, 2017
4.550
4.700
4.510
4.640
448,247
+0.11(+2.43%)
Nov 21, 2017
4.530
4.640
4.490
4.530
531,503
+0.02(+0.44%)
Nov 20, 2017
4.550
4.610
4.490
4.510
449,547
-0.01(-0.22%)
Nov 17, 2017
4.610
4.700
4.430
4.520
2,299,940
-0.11(-2.38%)
Nov 16, 2017
4.600
4.790
4.560
4.630
1,363,492
+0.04(+0.87%)
Nov 15, 2017
4.660
4.790
4.580
4.590
720,675
-0.13(-2.75%)
Nov 14, 2017
4.720
4.800
4.680
4.720
509,221
-0.04(-0.84%)
Nov 13, 2017
4.800
4.800
4.640
4.760
628,040
-0.06(-1.24%)
Nov 10, 2017
4.830
5.000
4.810
4.820
596,213
-0.03(-0.62%)
Nov 09, 2017
4.630
4.935
4.630
4.850
957,608
+0.15(+3.19%)
Nov 08, 2017
4.500
4.710
4.390
4.700
2,825,481
+0.00(+0.00%)
Nov 07, 2017
4.700
5.000
4.650
4.700
1,115,804
-0.15(-3.09%)
Nov 06, 2017
4.730
4.910
4.700
4.850
767,290
+0.17(+3.63%)
Nov 03, 2017
4.500
4.690
4.490
4.680
1,177,648
+0.14(+3.08%)
Nov 02, 2017
4.450
4.590
4.400
4.540
1,068,912
+0.06(+1.34%)
Nov 01, 2017
4.520
4.540
4.330
4.480
1,389,972
-0.02(-0.44%)
Oct 31, 2017
4.440
4.530
4.380
4.500
1,024,341
+0.07(+1.58%)
Oct 30, 2017
4.450
4.540
4.350
4.430
784,917
+0.01(+0.23%)
Oct 27, 2017
4.230
4.440
4.160
4.420
1,354,028
+0.26(+6.25%)
Oct 26, 2017
4.200
4.250
4.120
4.160
1,042,571
-0.08(-1.89%)
Oct 25, 2017
4.330
4.340
4.180
4.240
879,441
-0.11(-2.53%)
Oct 24, 2017
4.370
4.410
4.180
4.350
1,481,946
-0.02(-0.46%)
Oct 23, 2017
4.800
4.890
4.365
4.370
1,593,446
-0.43(-8.96%)
Oct 20, 2017
5.110
5.110
4.750
4.800
1,237,109
-0.30(-5.88%)
Oct 19, 2017
5.180
5.180
4.955
5.100
1,071,109
-0.10(-1.92%)
Oct 18, 2017
5.100
5.220
5.077
5.200
815,971
+0.12(+2.36%)
Oct 17, 2017
5.110
5.130
5.027
5.080
556,365
-0.03(-0.59%)
Oct 16, 2017
5.090
5.230
5.010
5.110
1,183,585
+0.06(+1.19%)
Oct 13, 2017
5.180
5.180
4.930
5.050
1,325,680
-0.14(-2.70%)
Oct 12, 2017
5.190
5.220
5.120
5.190
1,121,264
+0.00(+0.00%)
Oct 11, 2017
5.170
5.230
5.140
5.190
1,101,546
+0.00(+0.00%)
Oct 10, 2017
5.200
5.215
5.125
5.190
897,971
+0.01(+0.19%)
Oct 09, 2017
5.210
5.270
5.150
5.180
597,478
-0.05(-0.96%)
Oct 06, 2017
5.230
5.250
5.140
5.230
769,862
-0.02(-0.38%)
Oct 05, 2017
5.260
5.350
5.220
5.250
796,013
-0.01(-0.19%)
Oct 04, 2017
5.290
5.290
5.150
5.260
711,240
+0.02(+0.38%)
Oct 03, 2017
5.310
5.310
5.090
5.240
1,900,533
-0.09(-1.69%)
Oct 02, 2017
5.200
5.350
5.180
5.330
1,404,856
+0.09(+1.72%)
Sep 29, 2017
5.220
5.280
5.160
5.240
935,145
+0.00(+0.00%)
Sep 28, 2017
5.300
5.320
5.120
5.240
1,185,956
-0.04(-0.76%)
Sep 27, 2017
5.110
5.340
5.070
5.280
1,026,712
+0.10(+1.93%)
Sep 26, 2017
5.250
5.280
5.140
5.180
1,931,737
-0.08(-1.52%)
Sep 25, 2017
5.260
5.330
5.170
5.260
1,326,735
+0.02(+0.38%)
Sep 22, 2017
5.260
5.310
5.145
5.240
2,633,872
-0.03(-0.57%)
Sep 21, 2017
5.540
5.540
5.170
5.270
7,871,810
+0.00(+0.00%)
Sep 20, 2017
5.430
5.430
5.240
5.270
1,873,620
-0.16(-2.95%)
Sep 19, 2017
5.470
5.490
5.330
5.430
1,242,091
+0.01(+0.18%)
Sep 18, 2017
5.230
5.540
5.200
5.420
2,113,625
+0.27(+5.24%)
Sep 15, 2017
5.160
5.195
4.870
5.150
3,537,052
+0.00(+0.00%)
Sep 14, 2017
5.360
5.425
5.115
5.150
2,873,133
-0.21(-3.92%)
Sep 13, 2017
5.560
5.910
5.280
5.360
9,706,976
+0.13(+2.49%)
Sep 12, 2017
5.570
5.130
5.230
3,873,319
-0.52(-9.04%)
Sep 11, 2017
5.900
5.950
5.262
5.750
2,201,650
-0.10(-1.71%)
Sep 08, 2017
6.000
6.220
5.620
5.850
2,665,725
-0.12(-2.01%)
Sep 07, 2017
4.990
6.010
4.905
5.970
4,278,458
+1.01(+20.36%)
Sep 06, 2017
5.320
5.320
4.880
4.960
3,765,125
+0.03(+0.61%)
Sep 05, 2017
5.400
5.750
4.800
4.930
5,658,623
-0.07(-1.40%)
Sep 01, 2017
5.100
5.140
4.940
5.000
755,786
-0.10(-1.96%)
Aug 31, 2017
5.010
5.180
4.980
5.100
615,491
+0.13(+2.62%)
Aug 30, 2017
5.040
5.090
4.860
4.970
901,602
-0.09(-1.78%)
Aug 29, 2017
4.860
5.075
4.740
5.060
711,236
+0.12(+2.43%)
Aug 28, 2017
4.640
4.955
4.568
4.940
800,844
+0.36(+7.86%)
Aug 25, 2017
4.840
4.840
4.550
4.580
705,770
-0.25(-5.18%)
Aug 24, 2017
4.420
4.830
4.361
4.830
945,005
+0.41(+9.28%)
Aug 23, 2017
4.340
4.530
4.310
4.420
658,792
+0.04(+0.91%)
Aug 22, 2017
4.230
4.405
4.185
4.380
757,265
+0.17(+4.04%)
Aug 21, 2017
4.080
4.230
3.950
4.210
704,255
+0.11(+2.68%)
Aug 18, 2017
4.060
4.135
4.000
4.100
632,163
+0.00(+0.00%)
Aug 17, 2017
4.240
4.320
4.100
4.100
529,276
-0.16(-3.76%)
Aug 16, 2017
4.370
4.415
4.240
4.260
859,129
-0.11(-2.52%)
Aug 15, 2017
4.580
4.650
4.350
4.370
977,053
-0.20(-4.38%)
Aug 14, 2017
4.570
4.600
4.410
4.570
651,073
+0.04(+0.88%)
Aug 11, 2017
4.320
4.540
4.260
4.530
824,839
+0.22(+5.10%)
Aug 10, 2017
4.440
4.490
4.295
4.310
1,131,965
-0.20(-4.43%)
Aug 09, 2017
4.470
4.540
4.400
4.510
680,958
+0.02(+0.45%)
Aug 08, 2017
4.460
4.640
4.330
4.490
976,856
+0.07(+1.58%)
Aug 07, 2017
5.170
5.200
4.400
4.420
1,557,150
-0.68(-13.33%)
Aug 04, 2017
4.940
5.120
4.870
5.100
656,416
+0.19(+3.87%)
Aug 03, 2017
5.080
5.085
4.860
4.910
711,143
-0.18(-3.54%)
Aug 02, 2017
5.110
5.260
4.990
5.090
788,764
-0.01(-0.20%)
Aug 01, 2017
5.140
5.240
4.960
5.100
748,011
-0.01(-0.20%)
Jul 31, 2017
5.250
5.330
5.020
5.110
662,958
-0.16(-3.04%)
Jul 28, 2017
5.060
5.270
5.040
5.270
587,268
+0.17(+3.33%)
Jul 27, 2017
5.060
5.200
4.985
5.100
963,317
+0.07(+1.39%)
Jul 26, 2017
5.040
5.095
4.870
5.030
790,021
-0.01(-0.20%)
Jul 25, 2017
5.230
5.230
5.030
5.040
830,061
-0.16(-3.08%)
Jul 24, 2017
5.410
5.419
5.160
5.200
798,006
-0.21(-3.88%)
Jul 21, 2017
5.630
5.670
5.380
5.410
730,544
-0.16(-2.87%)
Jul 20, 2017
5.685
5.540
5.570
733,215
-0.05(-0.89%)
Jul 19, 2017
5.650
5.820
5.510
5.620
1,413,960
+0.01(+0.18%)
Jul 18, 2017
5.660
5.705
5.500
5.610
675,418
-0.06(-1.06%)
Jul 17, 2017
5.740
5.860
5.630
5.670
706,714
-0.07(-1.22%)
Jul 14, 2017
5.840
5.850
5.720
5.740
299,797
-0.10(-1.71%)
Jul 13, 2017
5.720
5.945
5.520
5.840
1,015,654
+0.14(+2.46%)
Jul 12, 2017
5.570
5.720
5.570
5.700
578,076
+0.16(+2.89%)
Jul 11, 2017
5.530
5.700
5.510
5.540
540,290
+0.02(+0.36%)
Jul 10, 2017
5.700
5.750
5.481
5.520
644,327
-0.20(-3.50%)
Jul 07, 2017
5.710
5.880
5.610
5.720
510,193
+0.05(+0.88%)
Jul 06, 2017
5.790
5.850
5.570
5.670
543,351
-0.19(-3.24%)
Jul 05, 2017
5.810
5.910
5.740
5.860
729,015
+0.02(+0.34%)
Jul 03, 2017
5.630
5.890
5.575
5.840
539,064
+0.28(+5.04%)
Jun 30, 2017
5.770
5.820
5.550
5.560
804,658
-0.21(-3.64%)
Jun 29, 2017
5.790
5.835
5.530
5.770
1,249,014
-0.05(-0.86%)
Jun 28, 2017
5.900
5.929
5.690
5.820
758,005
+0.00(+0.00%)
Jun 27, 2017
6.070
6.110
5.820
5.820
797,525
-0.26(-4.28%)
Jun 26, 2017
6.170
6.260
5.944
6.080
1,254,629
-0.04(-0.65%)
Jun 23, 2017
6.090
6.140
5.865
6.120
907,971
+0.03(+0.49%)
Jun 22, 2017
5.980
6.120
5.750
6.090
879,572
+0.15(+2.53%)
Jun 21, 2017
6.030
6.270
5.830
5.940
1,407,727
-0.04(-0.67%)
Jun 20, 2017
5.800
6.310
5.710
5.980
1,534,307
+0.21(+3.64%)
Jun 19, 2017
5.540
5.775
5.480
5.770
890,338
+0.22(+3.96%)
Jun 16, 2017
5.420
5.650
5.420
5.550
3,008,822
+0.02(+0.36%)
Jun 15, 2017
5.780
5.780
5.440
5.530
844,787
-0.27(-4.66%)
Jun 14, 2017
5.500
5.860
5.460
5.800
1,342,311
+0.32(+5.84%)
Jun 13, 2017
5.410
5.500
5.350
5.480
673,065
+0.11(+2.05%)
Jun 12, 2017
5.380
5.480
5.130
5.370
1,178,416
-0.01(-0.19%)
Jun 09, 2017
5.560
5.610
5.190
5.380
1,382,793
-0.19(-3.41%)
Jun 08, 2017
5.460
5.670
5.425
5.570
1,003,662
+0.14(+2.58%)
Jun 07, 2017
5.390
5.530
5.290
5.430
1,296,750
+0.05(+0.93%)
Jun 06, 2017
5.400
5.440
5.260
5.380
945,881
+0.01(+0.19%)
Jun 05, 2017
5.640
5.840
5.280
5.370
1,563,904
-0.15(-2.72%)
Jun 02, 2017
5.310
5.580
5.170
5.520
1,257,807
+0.25(+4.74%)
Jun 01, 2017
5.210
5.310
5.050
5.270
1,339,083
+0.12(+2.33%)
May 31, 2017
5.510
5.547
5.110
5.150
3,004,760
-0.36(-6.53%)
May 30, 2017
5.820
5.940
5.400
5.510
2,306,948
-0.26(-4.51%)
May 26, 2017
6.650
6.670
5.500
5.770
7,305,452
-0.96(-14.26%)
May 25, 2017
6.250
7.390
6.150
6.730
27,437,930
+1.60(+31.19%)
May 24, 2017
5.150
5.296
5.020
5.130
642,566
-0.02(-0.39%)
May 23, 2017
5.290
5.340
5.110
5.150
1,026,715
-0.09(-1.72%)
May 22, 2017
5.500
5.640
5.170
5.240
1,316,047
-0.24(-4.38%)
May 19, 2017
5.920
5.990
5.450
5.480
1,103,889
-0.39(-6.64%)
May 18, 2017
5.500
6.110
5.410
5.870
3,615,531
+0.31(+5.58%)
May 17, 2017
5.660
5.750
5.550
5.560
1,064,915
-0.25(-4.30%)
May 16, 2017
5.800
5.930
5.675
5.810
854,427
-0.03(-0.51%)
May 15, 2017
5.870
6.000
5.810
5.840
810,654
-0.00(-0.09%)
May 12, 2017
5.730
6.020
5.726
5.845
1,229,708
+0.12(+2.19%)
May 11, 2017
5.940
5.970
5.690
5.720
2,530,468
-0.26(-4.35%)
May 10, 2017
5.630
6.120
5.520
5.980
1,880,369
+0.38(+6.79%)
May 09, 2017
5.360
5.630
5.360
5.600
1,400,966
+0.25(+4.67%)
May 08, 2017
5.720
5.720
5.240
5.350
1,359,489
-0.32(-5.64%)
May 05, 2017
5.760
5.840
5.630
5.670
805,706
-0.12(-1.99%)
May 04, 2017
6.360
6.433
5.770
5.785
1,902,823
-0.68(-10.59%)
May 03, 2017
6.450
6.570
6.370
6.470
1,226,634
-0.02(-0.31%)
May 02, 2017
6.790
6.830
6.440
6.490
1,197,354
-0.34(-4.98%)
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.