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
Senseonics Holdings
(NY:
SENS
)
0.4440
-0.0051 (-1.14%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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
3.150
3.240
3.070
3.090
414,473
-0.06(-1.90%)
Apr 27, 2018
3.180
3.300
3.125
3.150
473,606
-0.02(-0.63%)
Apr 26, 2018
3.130
3.200
3.100
3.170
329,462
+0.07(+2.26%)
Apr 25, 2018
3.140
3.210
3.100
3.100
494,076
-0.06(-1.90%)
Apr 24, 2018
3.240
3.250
3.090
3.160
693,400
-0.09(-2.77%)
Apr 23, 2018
3.320
3.350
3.240
3.250
858,679
-0.12(-3.56%)
Apr 20, 2018
3.590
3.590
3.310
3.370
846,530
-0.20(-5.60%)
Apr 19, 2018
3.660
3.700
3.520
3.570
720,752
-0.10(-2.72%)
Apr 18, 2018
3.690
3.730
3.600
3.670
487,783
-0.01(-0.27%)
Apr 17, 2018
3.700
3.740
3.600
3.680
939,279
-0.02(-0.54%)
Apr 16, 2018
3.790
3.850
3.680
3.700
650,432
-0.04(-1.07%)
Apr 13, 2018
3.750
3.780
3.660
3.740
939,695
+0.00(+0.00%)
Apr 12, 2018
3.640
3.770
3.616
3.740
1,158,050
+0.09(+2.47%)
Apr 11, 2018
3.750
3.770
3.600
3.650
1,176,284
-0.09(-2.41%)
Apr 10, 2018
3.800
3.879
3.650
3.740
1,150,720
-0.03(-0.80%)
Apr 09, 2018
3.990
4.000
3.670
3.770
2,538,336
+0.05(+1.34%)
Apr 06, 2018
3.460
3.750
3.450
3.720
2,702,559
+0.20(+5.68%)
Apr 05, 2018
3.400
3.540
3.290
3.520
2,648,202
+0.23(+6.99%)
Apr 04, 2018
3.090
3.380
3.030
3.290
3,081,436
+0.24(+7.87%)
Apr 03, 2018
3.160
3.170
2.970
3.050
1,490,386
-0.05(-1.61%)
Apr 02, 2018
3.200
3.400
3.000
3.100
4,065,586
+0.10(+3.33%)
Mar 29, 2018
3.000
3.000
3.000
0
+0.21(+7.53%)
Mar 28, 2018
2.850
2.870
2.780
2.790
616,617
-0.01(-0.36%)
Mar 27, 2018
3.020
3.040
2.640
2.800
1,295,783
-0.22(-7.28%)
Mar 26, 2018
2.990
3.055
2.760
3.020
872,515
+0.08(+2.72%)
Mar 23, 2018
3.050
3.050
2.750
2.940
1,154,439
-0.09(-2.97%)
Mar 22, 2018
3.050
3.080
2.990
3.030
581,549
-0.03(-0.98%)
Mar 21, 2018
3.010
3.120
2.991
3.060
388,011
+0.07(+2.34%)
Mar 20, 2018
2.990
3.080
2.960
2.990
928,825
+0.04(+1.36%)
Mar 19, 2018
3.120
3.180
2.950
2.950
694,539
-0.16(-5.14%)
Mar 16, 2018
2.980
3.130
2.920
3.110
693,853
+0.17(+5.78%)
Mar 15, 2018
3.240
3.240
2.910
2.940
1,229,584
-0.24(-7.55%)
Mar 14, 2018
3.030
3.300
3.020
3.180
1,636,037
+0.11(+3.58%)
Mar 13, 2018
3.160
3.230
3.060
3.070
430,189
-0.09(-2.85%)
Mar 12, 2018
3.220
3.240
3.110
3.160
299,355
-0.05(-1.56%)
Mar 09, 2018
3.190
3.245
3.180
3.210
581,543
+0.03(+0.94%)
Mar 08, 2018
3.080
3.200
3.080
3.180
392,700
+0.07(+2.25%)
Mar 07, 2018
3.200
3.080
3.110
403,597
+0.01(+0.32%)
Mar 06, 2018
3.140
3.200
3.020
3.100
558,019
-0.02(-0.64%)
Mar 05, 2018
3.100
3.185
3.050
3.120
640,764
-0.06(-1.89%)
Mar 02, 2018
3.070
3.230
2.970
3.180
894,791
+0.11(+3.58%)
Mar 01, 2018
2.970
3.100
2.870
3.070
984,301
+0.18(+6.23%)
Feb 28, 2018
2.890
3.000
2.850
2.890
580,681
+0.04(+1.40%)
Feb 27, 2018
2.860
2.950
2.800
2.850
260,227
+0.01(+0.35%)
Feb 26, 2018
3.000
3.000
2.800
2.840
519,372
-0.10(-3.40%)
Feb 23, 2018
2.700
2.950
2.680
2.940
540,755
+0.26(+9.70%)
Feb 22, 2018
2.640
2.770
2.640
2.680
516,645
+0.04(+1.52%)
Feb 21, 2018
2.650
2.680
2.550
2.640
249,202
+0.03(+1.15%)
Feb 20, 2018
2.660
2.675
2.570
2.610
214,122
-0.02(-0.76%)
Feb 16, 2018
2.630
2.630
2.630
0
+0.00(+0.00%)
Feb 15, 2018
2.570
2.660
2.490
2.630
288,507
+0.07(+2.73%)
Feb 14, 2018
2.500
2.630
2.470
2.560
323,139
+0.05(+1.99%)
Feb 13, 2018
2.530
2.615
2.500
2.510
248,116
-0.03(-1.18%)
Feb 12, 2018
2.570
2.645
2.500
2.540
301,948
-0.01(-0.39%)
Feb 09, 2018
2.520
2.589
2.410
2.550
501,547
+0.03(+1.19%)
Feb 08, 2018
2.620
2.620
2.420
2.520
327,302
-0.09(-3.45%)
Feb 07, 2018
2.610
2.640
2.595
2.610
350,961
-0.01(-0.38%)
Feb 06, 2018
2.440
2.650
2.410
2.620
582,651
+0.11(+4.38%)
Feb 05, 2018
2.590
2.600
2.480
2.510
480,612
-0.11(-4.20%)
Feb 02, 2018
2.770
2.780
2.590
2.620
466,699
-0.15(-5.42%)
Feb 01, 2018
2.650
2.811
2.560
2.770
714,619
+0.09(+3.36%)
Jan 31, 2018
2.620
2.690
2.530
2.680
615,400
+0.06(+2.29%)
Jan 30, 2018
2.810
2.810
2.570
2.620
978,173
-0.18(-6.43%)
Jan 29, 2018
2.840
2.910
2.750
2.800
1,044,085
-0.04(-1.41%)
Jan 26, 2018
3.070
3.070
2.810
2.840
2,360,999
-0.36(-11.25%)
Jan 25, 2018
2.910
3.260
2.910
3.200
927,446
+0.33(+11.50%)
Jan 24, 2018
2.920
2.980
2.850
2.870
432,598
-0.03(-1.03%)
Jan 23, 2018
2.980
2.998
2.860
2.900
371,466
-0.06(-2.03%)
Jan 22, 2018
2.970
3.000
2.950
2.960
237,279
+0.00(+0.00%)
Jan 19, 2018
2.950
3.010
2.900
2.960
213,523
-0.02(-0.67%)
Jan 18, 2018
3.000
3.120
2.930
2.980
185,819
-0.02(-0.67%)
Jan 17, 2018
2.980
3.040
2.850
3.000
195,873
+0.03(+1.01%)
Jan 16, 2018
3.100
3.100
2.860
2.970
442,296
-0.13(-4.19%)
Jan 12, 2018
3.100
3.100
3.100
0
-0.06(-1.90%)
Jan 11, 2018
3.150
3.200
3.050
3.160
409,656
+0.03(+0.96%)
Jan 10, 2018
2.990
3.200
2.920
3.130
739,207
+0.14(+4.68%)
Jan 09, 2018
2.900
3.000
2.820
2.990
238,160
+0.07(+2.40%)
Jan 08, 2018
2.940
2.980
2.820
2.920
341,927
+0.04(+1.39%)
Jan 05, 2018
2.820
2.940
2.790
2.880
340,771
+0.09(+3.23%)
Jan 04, 2018
2.830
2.840
2.710
2.790
167,114
-0.03(-1.06%)
Jan 03, 2018
2.710
2.840
2.710
2.820
368,087
+0.12(+4.44%)
Jan 02, 2018
2.680
2.850
2.650
2.700
418,978
+0.04(+1.50%)
Dec 29, 2017
2.660
2.660
2.660
0
-0.02(-0.75%)
Dec 28, 2017
2.770
2.820
2.650
2.680
223,497
-0.07(-2.55%)
Dec 27, 2017
2.600
2.810
2.577
2.750
511,294
+0.15(+5.77%)
Dec 26, 2017
2.670
2.680
2.550
2.600
200,949
-0.09(-3.35%)
Dec 22, 2017
2.650
2.700
2.600
2.690
222,544
+0.04(+1.51%)
Dec 21, 2017
2.820
2.820
2.620
2.650
311,346
-0.13(-4.68%)
Dec 20, 2017
2.650
2.830
2.600
2.780
524,128
+0.18(+6.92%)
Dec 19, 2017
2.690
2.710
2.580
2.600
260,064
-0.06(-2.26%)
Dec 18, 2017
2.610
2.750
2.560
2.660
333,890
+0.06(+2.31%)
Dec 15, 2017
2.640
2.670
2.510
2.600
534,308
-0.05(-1.89%)
Dec 14, 2017
2.640
2.670
2.590
2.650
225,217
+0.02(+0.76%)
Dec 13, 2017
2.620
2.650
2.580
2.630
157,124
+0.02(+0.77%)
Dec 12, 2017
2.620
2.690
2.540
2.610
195,584
+0.03(+1.16%)
Dec 11, 2017
2.620
2.650
2.550
2.580
356,590
-0.02(-0.77%)
Dec 08, 2017
2.590
2.670
2.570
2.600
143,144
+0.02(+0.78%)
Dec 07, 2017
2.650
2.740
2.580
2.580
195,752
-0.06(-2.27%)
Dec 06, 2017
2.730
2.749
2.570
2.640
263,330
-0.08(-2.94%)
Dec 05, 2017
2.670
2.790
2.561
2.720
395,546
+0.06(+2.26%)
Dec 04, 2017
2.850
2.850
2.600
2.660
489,168
-0.19(-6.67%)
Dec 01, 2017
2.890
2.910
2.540
2.850
1,126,193
-0.09(-3.06%)
Nov 30, 2017
2.960
2.980
2.900
2.940
180,689
-0.01(-0.34%)
Nov 29, 2017
2.940
2.980
2.910
2.950
139,429
-0.02(-0.67%)
Nov 28, 2017
2.990
3.000
2.940
2.970
328,514
-0.03(-1.00%)
Nov 27, 2017
3.050
3.135
2.900
3.000
581,843
-0.04(-1.32%)
Nov 24, 2017
2.750
3.110
2.710
3.040
719,277
+0.32(+11.76%)
Nov 22, 2017
2.720
2.760
2.630
2.720
219,299
+0.01(+0.37%)
Nov 21, 2017
2.770
2.810
2.680
2.710
305,953
-0.05(-1.81%)
Nov 20, 2017
2.670
2.780
2.600
2.760
293,151
+0.08(+2.99%)
Nov 17, 2017
2.760
2.800
2.680
2.680
162,157
-0.06(-2.19%)
Nov 16, 2017
2.620
2.800
2.600
2.740
165,888
+0.12(+4.58%)
Nov 15, 2017
2.600
2.640
2.510
2.620
175,366
+0.01(+0.38%)
Nov 14, 2017
2.610
2.660
2.540
2.610
161,406
-0.04(-1.51%)
Nov 13, 2017
2.650
2.760
2.575
2.650
152,008
+0.00(+0.00%)
Nov 10, 2017
2.630
2.680
2.600
2.650
112,824
+0.02(+0.76%)
Nov 09, 2017
2.600
2.720
2.540
2.630
298,109
+0.01(+0.38%)
Nov 08, 2017
2.700
2.700
2.560
2.620
278,002
-0.05(-1.87%)
Nov 07, 2017
2.820
2.820
2.640
2.670
269,295
-0.09(-3.26%)
Nov 06, 2017
2.780
2.780
2.700
2.760
215,231
+0.02(+0.73%)
Nov 03, 2017
2.650
2.850
2.630
2.740
239,524
+0.05(+1.86%)
Nov 02, 2017
2.590
2.750
2.561
2.690
523,057
+0.12(+4.67%)
Nov 01, 2017
2.920
2.920
2.560
2.570
1,032,053
-0.35(-11.99%)
Oct 31, 2017
2.830
2.950
2.751
2.920
415,678
+0.10(+3.55%)
Oct 30, 2017
2.875
2.690
2.820
342,955
+0.00(+0.00%)
Oct 27, 2017
2.650
2.890
2.650
2.820
707,095
+0.18(+6.82%)
Oct 26, 2017
2.630
2.729
2.560
2.640
359,046
-0.02(-0.75%)
Oct 25, 2017
2.800
2.830
2.600
2.660
523,781
-0.10(-3.62%)
Oct 24, 2017
2.430
2.770
2.410
2.760
775,475
+0.33(+13.58%)
Oct 23, 2017
2.480
2.500
2.360
2.430
443,158
-0.06(-2.41%)
Oct 20, 2017
2.610
2.610
2.420
2.490
826,003
-0.07(-2.73%)
Oct 19, 2017
2.580
2.630
2.520
2.560
537,870
-0.01(-0.39%)
Oct 18, 2017
2.620
2.723
2.560
2.570
715,155
-0.10(-3.75%)
Oct 17, 2017
2.740
2.790
2.560
2.670
803,424
-0.03(-1.11%)
Oct 16, 2017
2.950
2.990
2.650
2.700
1,098,043
-0.26(-8.78%)
Oct 13, 2017
3.000
3.070
2.950
2.960
419,040
-0.04(-1.33%)
Oct 12, 2017
3.060
3.090
3.000
3.000
481,365
-0.09(-2.91%)
Oct 11, 2017
3.170
3.170
3.020
3.090
659,924
-0.05(-1.59%)
Oct 10, 2017
3.270
3.271
3.100
3.140
678,918
-0.12(-3.68%)
Oct 09, 2017
3.390
3.430
3.205
3.260
786,708
-0.08(-2.40%)
Oct 06, 2017
3.170
3.480
3.150
3.340
1,001,915
+0.16(+5.03%)
Oct 05, 2017
3.310
3.320
3.150
3.180
405,061
-0.11(-3.34%)
Oct 04, 2017
3.280
3.321
3.250
3.290
400,174
+0.02(+0.61%)
Oct 03, 2017
3.590
3.670
3.230
3.270
989,519
-0.27(-7.63%)
Oct 02, 2017
3.230
3.590
3.200
3.540
1,867,473
+0.35(+10.97%)
Sep 29, 2017
3.100
3.215
3.070
3.190
784,739
+0.12(+3.91%)
Sep 28, 2017
3.000
3.100
2.960
3.070
573,376
+0.10(+3.37%)
Sep 27, 2017
2.990
3.100
2.930
2.970
880,623
-0.02(-0.67%)
Sep 26, 2017
3.030
3.040
2.850
2.990
842,009
-0.06(-1.97%)
Sep 25, 2017
3.020
3.070
2.990
3.050
670,192
+0.00(+0.00%)
Sep 22, 2017
3.000
3.090
3.000
3.050
525,227
+0.04(+1.33%)
Sep 21, 2017
3.020
3.060
2.990
3.010
582,620
-0.04(-1.31%)
Sep 20, 2017
3.010
3.080
2.990
3.050
949,772
+0.02(+0.66%)
Sep 19, 2017
3.180
3.180
3.000
3.030
1,126,645
-0.17(-5.31%)
Sep 18, 2017
3.190
3.220
3.080
3.200
1,118,397
+0.01(+0.31%)
Sep 15, 2017
3.080
3.190
3.060
3.190
658,049
+0.08(+2.57%)
Sep 14, 2017
3.150
3.220
3.057
3.110
784,118
-0.03(-0.96%)
Sep 13, 2017
3.100
3.220
2.970
3.140
1,465,469
+0.14(+4.67%)
Sep 12, 2017
2.950
3.050
2.940
3.000
667,796
+0.01(+0.33%)
Sep 11, 2017
3.250
3.268
2.950
2.990
1,182,183
-0.19(-5.97%)
Sep 08, 2017
3.100
3.220
3.030
3.180
557,615
+0.10(+3.25%)
Sep 07, 2017
3.140
3.170
3.030
3.080
881,096
-0.03(-0.96%)
Sep 06, 2017
3.100
3.180
3.010
3.110
932,210
+0.02(+0.65%)
Sep 05, 2017
3.170
3.250
3.080
3.090
1,012,527
-0.02(-0.64%)
Sep 01, 2017
3.110
3.240
3.000
3.110
622,092
+0.04(+1.30%)
Aug 31, 2017
2.850
3.150
2.840
3.070
1,252,424
+0.23(+8.10%)
Aug 30, 2017
3.000
3.050
2.790
2.840
1,300,775
-0.10(-3.40%)
Aug 29, 2017
2.840
3.190
2.760
2.940
1,584,272
+0.11(+3.89%)
Aug 28, 2017
2.740
2.890
2.700
2.830
1,341,529
+0.13(+4.81%)
Aug 25, 2017
2.760
2.760
2.650
2.700
699,073
-0.03(-1.10%)
Aug 24, 2017
2.690
2.760
2.580
2.730
1,016,618
+0.10(+3.80%)
Aug 23, 2017
2.710
2.870
2.560
2.630
1,472,075
-0.13(-4.71%)
Aug 22, 2017
2.770
2.850
2.638
2.760
1,006,408
-0.02(-0.72%)
Aug 21, 2017
2.850
2.950
2.620
2.780
1,645,506
+0.00(+0.00%)
Aug 18, 2017
2.380
2.880
2.350
2.780
4,095,945
+0.34(+13.93%)
Aug 17, 2017
2.440
2.520
2.350
2.440
570,089
+0.02(+0.83%)
Aug 16, 2017
2.310
2.530
2.300
2.420
396,773
+0.18(+8.04%)
Aug 15, 2017
2.300
2.360
2.210
2.240
326,944
-0.10(-4.27%)
Aug 14, 2017
2.510
2.510
2.290
2.340
381,656
-0.15(-6.02%)
Aug 11, 2017
2.380
2.550
2.360
2.490
643,371
+0.10(+4.18%)
Aug 10, 2017
2.200
2.450
2.200
2.390
602,533
+0.07(+3.02%)
Aug 09, 2017
2.200
2.340
2.150
2.320
510,049
+0.10(+4.50%)
Aug 08, 2017
2.300
2.300
2.180
2.220
256,273
-0.05(-2.20%)
Aug 07, 2017
2.440
2.450
2.250
2.270
494,319
-0.14(-5.81%)
Aug 04, 2017
2.390
2.470
2.380
2.410
286,281
+0.02(+0.84%)
Aug 03, 2017
2.550
2.550
2.320
2.390
379,800
+0.01(+0.42%)
Aug 02, 2017
2.410
2.490
2.260
2.380
361,170
-0.03(-1.24%)
Aug 01, 2017
2.520
2.520
2.335
2.410
397,894
-0.07(-2.82%)
Jul 31, 2017
2.500
2.550
2.400
2.480
352,311
-0.05(-1.98%)
Jul 28, 2017
2.550
2.600
2.470
2.530
398,749
-0.07(-2.69%)
Jul 27, 2017
2.600
2.630
2.460
2.600
554,471
+0.05(+1.96%)
Jul 26, 2017
2.550
2.580
2.390
2.550
1,067,331
+0.04(+1.59%)
Jul 25, 2017
2.500
2.590
2.337
2.510
846,798
+0.25(+11.06%)
Jul 24, 2017
2.430
2.430
2.250
2.260
495,163
-0.10(-4.24%)
Jul 21, 2017
2.430
2.550
2.250
2.360
1,570,539
-0.05(-2.07%)
Jul 20, 2017
2.280
2.410
2.230
2.410
844,040
+0.13(+5.70%)
Jul 19, 2017
2.100
2.380
2.090
2.280
750,135
+0.17(+8.06%)
Jul 18, 2017
2.190
2.200
2.080
2.110
267,979
-0.07(-3.21%)
Jul 17, 2017
2.280
2.280
2.130
2.180
385,189
-0.04(-1.80%)
Jul 14, 2017
2.170
2.250
2.090
2.220
1,120,300
+0.03(+1.37%)
Jul 13, 2017
2.210
2.240
2.000
2.190
1,022,067
+0.04(+1.86%)
Jul 12, 2017
1.880
2.160
1.810
2.150
1,200,317
+0.30(+16.22%)
Jul 11, 2017
1.830
1.860
1.770
1.850
226,339
+0.02(+1.09%)
Jul 10, 2017
1.910
1.910
1.800
1.830
182,491
-0.07(-3.68%)
Jul 07, 2017
1.880
1.980
1.850
1.900
356,866
+0.03(+1.60%)
Jul 06, 2017
1.790
1.890
1.770
1.870
217,673
+0.08(+4.47%)
Jul 05, 2017
1.800
1.830
1.680
1.790
523,102
-0.01(-0.56%)
Jul 03, 2017
1.830
1.850
1.750
1.800
170,698
+0.00(+0.00%)
Jun 30, 2017
1.830
1.850
1.790
1.800
265,273
-0.01(-0.55%)
Jun 29, 2017
1.840
1.850
1.750
1.810
478,829
-0.03(-1.63%)
Jun 28, 2017
1.810
1.920
1.750
1.840
1,068,626
+0.06(+3.37%)
Jun 27, 2017
1.820
1.900
1.780
1.780
361,108
-0.05(-2.73%)
Jun 26, 2017
1.940
2.090
1.770
1.830
818,176
-0.08(-4.19%)
Jun 23, 2017
2.010
2.070
1.900
1.910
2,770,591
-0.10(-4.98%)
Jun 22, 2017
1.800
2.070
1.720
2.010
1,135,763
+0.22(+12.29%)
Jun 21, 2017
1.560
1.810
1.500
1.790
983,520
+0.22(+14.01%)
Jun 20, 2017
1.500
1.620
1.450
1.570
524,346
+0.05(+3.29%)
Jun 19, 2017
1.450
1.550
1.360
1.520
1,760,341
+0.07(+4.83%)
Jun 16, 2017
1.350
1.490
1.320
1.450
980,592
+0.08(+5.84%)
Jun 15, 2017
1.410
1.500
1.350
1.370
988,725
-0.04(-2.84%)
Jun 14, 2017
1.450
1.458
1.410
1.410
363,165
-0.04(-2.76%)
Jun 13, 2017
1.490
1.500
1.440
1.450
352,934
-0.03(-2.03%)
Jun 12, 2017
1.560
1.650
1.480
1.480
526,227
-0.07(-4.52%)
Jun 09, 2017
1.430
1.590
1.400
1.550
901,005
+0.15(+10.71%)
Jun 08, 2017
1.400
1.520
1.370
1.400
441,258
+0.01(+0.72%)
Jun 07, 2017
1.500
1.530
1.350
1.390
719,780
-0.10(-6.71%)
Jun 06, 2017
1.470
1.560
1.410
1.490
340,492
+0.06(+4.20%)
Jun 05, 2017
1.520
1.570
1.420
1.430
262,861
-0.07(-4.67%)
Jun 02, 2017
1.430
1.520
1.380
1.500
366,122
+0.09(+6.38%)
Jun 01, 2017
1.420
1.460
1.370
1.410
354,878
+0.01(+0.71%)
May 31, 2017
1.500
1.500
1.350
1.400
607,723
-0.10(-6.67%)
May 30, 2017
1.670
1.710
1.500
1.500
660,931
-0.16(-9.64%)
May 26, 2017
1.440
1.770
1.440
1.660
1,263,318
+0.25(+17.73%)
May 25, 2017
1.350
1.410
1.340
1.410
480,985
+0.06(+4.44%)
May 24, 2017
1.370
1.370
1.340
1.350
315,055
-0.01(-0.74%)
May 23, 2017
1.410
1.410
1.260
1.360
600,030
-0.05(-3.55%)
May 22, 2017
1.400
1.410
1.390
1.410
169,079
+0.01(+0.71%)
May 19, 2017
1.440
1.450
1.390
1.400
223,548
+0.01(+0.72%)
May 18, 2017
1.380
1.400
1.380
1.390
325,000
+0.00(+0.00%)
May 17, 2017
1.380
1.530
1.370
1.390
451,781
+0.00(+0.00%)
May 16, 2017
1.440
1.500
1.390
1.390
629,455
-0.04(-2.80%)
May 15, 2017
1.470
1.490
1.400
1.430
1,086,363
-0.03(-2.05%)
May 12, 2017
1.520
1.520
1.450
1.460
212,649
-0.04(-2.67%)
May 11, 2017
1.490
1.540
1.450
1.500
163,779
+0.01(+0.67%)
May 10, 2017
1.530
1.550
1.460
1.490
93,357
+0.00(+0.00%)
May 09, 2017
1.510
1.518
1.450
1.490
119,966
-0.01(-0.67%)
May 08, 2017
1.560
1.620
1.450
1.500
169,649
-0.08(-5.06%)
May 05, 2017
1.750
1.750
1.570
1.580
220,880
-0.04(-2.47%)
May 04, 2017
1.640
1.655
1.600
1.620
95,542
-0.02(-1.22%)
May 03, 2017
1.660
1.690
1.640
1.640
67,825
-0.02(-1.20%)
May 02, 2017
1.660
1.680
1.650
1.660
99,882
-0.01(-0.60%)
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.