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
Cidara Thera
(NQ:
CDTX
)
11.21
-0.79 (-6.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2019
2.360
2.440
2.240
2.250
69,912
-0.12(-5.06%)
Apr 29, 2019
2.330
2.480
2.320
2.370
60,927
+0.07(+3.04%)
Apr 26, 2019
2.280
2.360
2.260
2.300
95,500
+0.00(+0.00%)
Apr 25, 2019
2.290
2.350
2.220
2.300
90,237
+0.00(+0.00%)
Apr 24, 2019
2.310
2.440
2.260
2.300
97,643
+0.00(+0.00%)
Apr 23, 2019
2.310
2.520
2.290
2.300
139,313
-0.02(-0.86%)
Apr 22, 2019
2.370
2.380
2.250
2.320
295,024
-0.06(-2.52%)
Apr 18, 2019
2.430
2.440
2.360
2.380
78,300
-0.04(-1.65%)
Apr 17, 2019
2.580
2.580
2.380
2.420
164,332
-0.14(-5.47%)
Apr 16, 2019
2.570
2.837
2.490
2.560
105,419
-0.01(-0.39%)
Apr 15, 2019
2.840
2.850
2.480
2.570
281,996
-0.27(-9.51%)
Apr 12, 2019
2.940
2.960
2.756
2.840
110,400
-0.10(-3.40%)
Apr 11, 2019
2.870
2.990
2.870
2.940
126,051
+0.09(+3.16%)
Apr 10, 2019
2.860
2.935
2.770
2.850
107,004
-0.01(-0.35%)
Apr 09, 2019
2.910
2.910
2.660
2.860
238,270
-0.04(-1.38%)
Apr 08, 2019
2.770
2.950
2.720
2.900
193,652
+0.20(+7.41%)
Apr 05, 2019
2.710
2.840
2.650
2.700
81,700
-0.01(-0.37%)
Apr 04, 2019
2.700
2.910
2.660
2.710
97,711
+0.00(+0.00%)
Apr 03, 2019
2.610
2.800
2.610
2.710
73,769
+0.10(+3.83%)
Apr 02, 2019
2.630
2.650
2.560
2.610
74,955
-0.01(-0.38%)
Apr 01, 2019
2.670
2.670
2.510
2.620
74,030
-0.03(-1.13%)
Mar 29, 2019
2.550
2.670
2.520
2.650
70,300
+0.16(+6.43%)
Mar 28, 2019
2.600
2.640
2.490
2.490
65,099
-0.11(-4.23%)
Mar 27, 2019
2.650
2.800
2.520
2.600
43,666
-0.02(-0.76%)
Mar 26, 2019
2.500
2.700
2.500
2.620
75,046
+0.13(+5.22%)
Mar 25, 2019
2.500
2.590
2.480
2.490
44,022
-0.06(-2.35%)
Mar 22, 2019
2.600
2.640
2.450
2.550
81,200
-0.06(-2.30%)
Mar 21, 2019
2.540
2.650
2.510
2.610
34,926
+0.05(+1.95%)
Mar 20, 2019
2.550
2.630
2.500
2.560
30,683
+0.01(+0.39%)
Mar 19, 2019
2.520
2.580
2.430
2.550
59,775
+0.03(+1.19%)
Mar 18, 2019
2.440
2.570
2.340
2.520
161,568
+0.07(+2.86%)
Mar 15, 2019
2.350
2.540
2.200
2.450
128,100
+0.10(+4.26%)
Mar 14, 2019
2.430
2.430
2.200
2.350
213,156
-0.08(-3.29%)
Mar 13, 2019
2.470
2.638
2.350
2.430
85,038
-0.03(-1.22%)
Mar 12, 2019
2.400
2.560
2.340
2.460
123,619
+0.04(+1.65%)
Mar 11, 2019
2.450
2.858
2.340
2.420
91,798
+0.02(+0.83%)
Mar 08, 2019
2.510
2.540
2.400
2.400
41,400
-0.10(-4.00%)
Mar 07, 2019
2.590
2.720
2.500
2.500
122,415
-0.13(-4.94%)
Mar 06, 2019
2.780
2.780
2.540
2.630
124,670
-0.12(-4.36%)
Mar 05, 2019
2.940
3.030
2.750
2.750
72,970
-0.18(-6.14%)
Mar 04, 2019
3.200
3.200
2.900
2.930
49,992
-0.15(-4.87%)
Mar 01, 2019
2.910
3.150
2.900
3.080
112,900
+0.18(+6.21%)
Feb 28, 2019
2.860
2.950
2.770
2.900
45,894
+0.02(+0.69%)
Feb 27, 2019
2.850
2.900
2.805
2.880
33,589
+0.07(+2.49%)
Feb 26, 2019
2.730
2.850
2.683
2.810
72,219
+0.11(+4.07%)
Feb 25, 2019
2.780
2.850
2.660
2.700
138,158
-0.05(-1.82%)
Feb 22, 2019
2.580
2.750
2.580
2.750
61,900
+0.16(+6.18%)
Feb 21, 2019
2.500
2.655
2.500
2.590
163,363
+0.04(+1.57%)
Feb 20, 2019
2.580
2.616
2.520
2.550
54,573
+0.02(+0.79%)
Feb 19, 2019
2.540
2.595
2.470
2.530
36,394
+0.00(+0.00%)
Feb 15, 2019
2.490
2.620
2.480
2.530
123,200
+0.06(+2.43%)
Feb 14, 2019
2.570
2.650
2.470
2.470
204,031
-0.08(-3.14%)
Feb 13, 2019
2.620
2.700
2.550
2.550
59,414
-0.05(-1.92%)
Feb 12, 2019
2.670
2.830
2.520
2.600
92,004
-0.08(-2.99%)
Feb 11, 2019
2.740
2.810
2.440
2.680
21,094
-0.06(-2.19%)
Feb 08, 2019
2.780
2.820
2.620
2.740
45,400
-0.05(-1.79%)
Feb 07, 2019
2.850
2.850
2.440
2.790
158,018
-0.08(-2.79%)
Feb 06, 2019
2.800
2.870
2.670
2.870
85,034
+0.05(+1.77%)
Feb 05, 2019
2.810
2.940
2.770
2.820
54,968
+0.01(+0.36%)
Feb 04, 2019
2.830
2.860
2.750
2.810
77,737
-0.03(-1.06%)
Feb 01, 2019
2.950
3.050
2.770
2.840
96,200
-0.06(-2.07%)
Jan 31, 2019
2.820
2.990
2.820
2.900
98,700
+0.05(+1.75%)
Jan 30, 2019
2.820
2.930
2.810
2.850
50,905
+0.02(+0.71%)
Jan 29, 2019
2.842
2.918
2.780
2.830
23,164
+0.01(+0.35%)
Jan 28, 2019
2.930
2.950
2.780
2.820
37,635
-0.08(-2.76%)
Jan 25, 2019
2.900
2.980
2.890
2.900
36,600
-0.01(-0.34%)
Jan 24, 2019
2.960
2.960
2.860
2.910
22,769
+0.01(+0.34%)
Jan 23, 2019
2.985
3.009
2.900
2.900
7,803
-0.05(-1.69%)
Jan 22, 2019
2.950
3.040
2.810
2.950
125,058
+0.01(+0.34%)
Jan 18, 2019
2.980
3.020
2.920
2.940
51,900
-0.07(-2.33%)
Jan 17, 2019
2.990
3.070
2.990
3.010
22,064
-0.02(-0.66%)
Jan 16, 2019
3.060
3.179
2.980
3.030
26,012
-0.02(-0.66%)
Jan 15, 2019
2.980
3.120
2.834
3.050
91,964
+0.05(+1.67%)
Jan 14, 2019
2.950
3.040
2.780
3.000
105,156
+0.03(+1.01%)
Jan 11, 2019
2.960
3.020
2.900
2.970
26,300
+0.00(+0.00%)
Jan 10, 2019
2.980
3.040
2.825
2.970
39,098
-0.05(-1.66%)
Jan 09, 2019
3.030
3.110
2.800
3.020
85,631
+0.01(+0.33%)
Jan 08, 2019
3.290
3.290
2.890
3.010
115,580
-0.26(-7.95%)
Jan 07, 2019
3.000
3.300
2.850
3.270
85,428
+0.21(+6.86%)
Jan 04, 2019
2.710
3.140
2.600
3.060
115,400
+0.37(+13.75%)
Jan 03, 2019
2.690
3.177
2.610
2.690
77,688
-0.01(-0.37%)
Jan 02, 2019
2.290
3.080
2.290
2.700
188,945
+0.35(+14.89%)
Dec 31, 2018
2.390
2.650
2.110
2.350
110,100
-0.06(-2.49%)
Dec 28, 2018
2.140
2.550
2.030
2.410
160,200
+0.26(+12.09%)
Dec 27, 2018
2.050
2.310
2.050
2.150
175,624
+0.00(+0.00%)
Dec 26, 2018
2.180
2.400
1.940
2.150
190,569
-0.04(-1.83%)
Dec 24, 2018
2.130
2.240
2.090
2.190
52,400
+0.09(+4.29%)
Dec 21, 2018
2.300
2.300
2.000
2.100
523,900
-0.20(-8.70%)
Dec 20, 2018
2.170
2.430
2.170
2.300
262,989
-0.06(-2.54%)
Dec 19, 2018
2.530
2.600
2.330
2.360
324,588
-0.19(-7.45%)
Dec 18, 2018
2.750
2.760
2.530
2.550
200,298
-0.20(-7.27%)
Dec 17, 2018
2.780
3.050
2.700
2.750
142,111
-0.03(-1.08%)
Dec 14, 2018
2.930
2.980
2.750
2.780
492,800
-0.20(-6.71%)
Dec 13, 2018
2.980
3.030
2.933
2.980
35,012
-0.02(-0.67%)
Dec 12, 2018
3.030
3.050
2.910
3.000
99,816
+0.00(+0.00%)
Dec 11, 2018
3.110
3.180
2.960
3.000
34,438
-0.08(-2.60%)
Dec 10, 2018
3.340
3.440
3.040
3.080
84,761
-0.25(-7.51%)
Dec 07, 2018
3.530
3.680
3.230
3.330
81,900
-0.20(-5.67%)
Dec 06, 2018
3.700
3.700
3.410
3.530
126,265
-0.13(-3.55%)
Dec 04, 2018
3.630
3.840
3.365
3.660
124,200
+0.04(+1.10%)
Dec 03, 2018
3.570
3.663
3.300
3.620
138,057
-0.02(-0.55%)
Nov 30, 2018
3.250
3.690
3.050
3.640
745,600
+0.41(+12.69%)
Nov 29, 2018
3.640
3.640
3.170
3.230
63,765
-0.03(-0.92%)
Nov 28, 2018
3.230
3.665
3.160
3.260
73,764
+0.07(+2.19%)
Nov 27, 2018
3.470
3.499
3.150
3.190
76,535
-0.18(-5.34%)
Nov 26, 2018
3.498
3.498
3.290
3.370
58,989
+0.00(+0.00%)
Nov 23, 2018
3.550
3.622
3.315
3.370
131,800
-0.19(-5.34%)
Nov 21, 2018
3.560
3.560
3.560
0
+0.00(+0.00%)
Nov 20, 2018
3.610
3.830
3.520
3.560
124,951
-0.12(-3.26%)
Nov 19, 2018
3.800
3.840
3.550
3.680
90,412
-0.20(-5.15%)
Nov 16, 2018
3.830
3.990
3.830
3.880
61,500
+0.00(+0.00%)
Nov 15, 2018
3.910
3.920
3.730
3.880
153,370
+0.01(+0.26%)
Nov 14, 2018
3.880
4.040
3.800
3.870
74,350
-0.01(-0.26%)
Nov 13, 2018
4.120
4.120
3.820
3.880
40,441
-0.18(-4.43%)
Nov 12, 2018
3.950
4.200
3.830
4.060
66,611
+0.02(+0.50%)
Nov 09, 2018
4.150
4.150
3.980
4.040
29,400
-0.09(-2.18%)
Nov 08, 2018
4.090
4.319
4.080
4.130
58,924
-0.05(-1.20%)
Nov 07, 2018
4.170
4.310
4.070
4.180
14,431
+0.02(+0.48%)
Nov 06, 2018
4.440
4.440
4.140
4.160
65,336
-0.12(-2.80%)
Nov 05, 2018
4.310
4.360
4.080
4.280
97,311
+0.05(+1.18%)
Nov 02, 2018
4.210
4.440
4.140
4.230
48,400
+0.11(+2.67%)
Nov 01, 2018
3.940
4.271
3.940
4.120
46,800
+0.19(+4.83%)
Oct 31, 2018
3.920
3.980
3.610
3.930
101,253
+0.03(+0.77%)
Oct 30, 2018
3.750
3.950
3.510
3.900
100,687
+0.11(+2.90%)
Oct 29, 2018
3.720
3.810
3.400
3.790
82,779
+0.12(+3.27%)
Oct 26, 2018
3.800
3.860
3.650
3.670
35,100
-0.14(-3.67%)
Oct 25, 2018
3.790
3.900
3.740
3.810
50,322
+0.04(+1.06%)
Oct 24, 2018
3.790
3.880
3.700
3.770
49,085
-0.03(-0.79%)
Oct 23, 2018
3.790
3.830
3.360
3.800
173,334
+0.03(+0.80%)
Oct 22, 2018
3.850
3.920
3.710
3.770
89,857
-0.15(-3.70%)
Oct 19, 2018
3.960
4.260
3.879
3.915
83,900
-0.04(-1.14%)
Oct 18, 2018
4.030
4.110
3.850
3.960
82,860
-0.05(-1.25%)
Oct 17, 2018
4.040
4.140
3.940
4.010
27,559
+0.01(+0.25%)
Oct 16, 2018
4.010
4.120
3.980
4.000
20,528
-0.01(-0.25%)
Oct 15, 2018
4.010
4.100
3.900
4.010
71,598
+0.02(+0.50%)
Oct 12, 2018
4.160
4.160
3.960
3.990
73,600
-0.15(-3.62%)
Oct 11, 2018
4.100
4.532
4.000
4.140
80,265
+0.04(+0.98%)
Oct 10, 2018
4.260
4.290
4.100
4.100
54,189
-0.15(-3.53%)
Oct 09, 2018
4.280
4.450
4.100
4.250
99,491
-0.04(-0.93%)
Oct 08, 2018
4.350
4.350
4.060
4.290
121,092
-0.05(-1.15%)
Oct 05, 2018
4.480
4.613
4.295
4.340
53,300
-0.16(-3.56%)
Oct 04, 2018
4.740
4.950
4.460
4.500
208,053
+0.08(+1.81%)
Oct 03, 2018
4.160
4.440
4.160
4.420
51,377
+0.27(+6.51%)
Oct 02, 2018
4.440
4.440
4.110
4.150
68,329
-0.28(-6.32%)
Oct 01, 2018
4.520
4.800
4.400
4.430
51,177
+0.03(+0.68%)
Sep 28, 2018
4.450
4.550
4.300
4.400
83,300
-0.05(-1.12%)
Sep 27, 2018
4.650
4.695
4.400
4.450
89,480
+0.00(+0.00%)
Sep 26, 2018
4.450
4.600
4.425
4.450
85,435
+0.00(+0.00%)
Sep 25, 2018
4.250
4.700
4.250
4.450
232,615
+0.25(+5.95%)
Sep 24, 2018
4.300
4.350
4.200
4.200
15,596
-0.05(-1.18%)
Sep 21, 2018
4.150
4.260
4.050
4.250
121,000
+0.10(+2.41%)
Sep 20, 2018
4.200
4.200
4.150
4.150
29,570
+0.00(+0.00%)
Sep 19, 2018
4.150
4.250
4.118
4.150
41,400
-0.05(-1.19%)
Sep 18, 2018
4.300
4.300
4.150
4.200
71,385
-0.10(-2.33%)
Sep 17, 2018
4.300
4.400
4.250
4.300
22,798
+0.05(+1.18%)
Sep 14, 2018
4.350
4.500
4.250
4.250
66,800
-0.05(-1.16%)
Sep 13, 2018
4.300
4.600
4.250
4.300
109,859
+0.05(+1.18%)
Sep 12, 2018
4.250
4.345
4.200
4.250
35,727
+0.05(+1.19%)
Sep 11, 2018
4.100
4.300
4.100
4.200
125,017
+0.05(+1.20%)
Sep 10, 2018
4.250
4.250
4.100
4.150
60,478
-0.10(-2.35%)
Sep 07, 2018
4.200
4.300
4.200
4.250
127,500
+0.10(+2.41%)
Sep 06, 2018
4.450
4.450
4.150
4.150
37,711
-0.25(-5.68%)
Sep 05, 2018
4.600
4.600
4.300
4.400
110,512
-0.20(-4.35%)
Sep 04, 2018
4.300
4.600
4.275
4.600
354,137
+0.35(+8.24%)
Aug 31, 2018
4.250
4.250
4.250
0
+0.00(+0.00%)
Aug 30, 2018
4.250
4.350
4.250
4.250
66,081
+0.00(+0.00%)
Aug 29, 2018
4.400
4.400
4.250
4.250
423,413
-0.05(-1.16%)
Aug 28, 2018
4.400
4.450
4.250
4.300
176,877
-0.10(-2.27%)
Aug 27, 2018
4.300
4.400
4.250
4.400
50,492
+0.15(+3.53%)
Aug 24, 2018
4.450
4.500
4.250
4.250
293,800
-0.20(-4.49%)
Aug 23, 2018
4.400
4.550
4.250
4.450
120,171
+0.10(+2.30%)
Aug 22, 2018
4.350
4.500
4.350
4.350
79,931
-0.05(-1.14%)
Aug 21, 2018
4.425
4.595
4.350
4.400
81,803
-0.05(-1.12%)
Aug 20, 2018
4.400
4.500
4.350
4.450
70,532
+0.10(+2.30%)
Aug 17, 2018
4.250
4.350
4.150
4.350
55,600
+0.10(+2.35%)
Aug 16, 2018
4.200
4.369
4.200
4.250
36,756
+0.00(+0.00%)
Aug 15, 2018
4.400
4.400
4.150
4.250
155,532
-0.15(-3.41%)
Aug 14, 2018
4.300
4.495
4.300
4.400
117,682
+0.15(+3.53%)
Aug 13, 2018
4.500
4.595
4.250
4.250
65,832
-0.30(-6.59%)
Aug 10, 2018
4.450
4.700
4.400
4.550
168,100
+0.20(+4.60%)
Aug 09, 2018
4.250
4.500
4.130
4.350
154,873
+0.40(+10.13%)
Aug 08, 2018
3.750
4.050
3.750
3.950
71,590
+0.25(+6.76%)
Aug 07, 2018
3.850
3.950
3.650
3.700
228,306
-0.10(-2.63%)
Aug 06, 2018
3.850
4.175
3.750
3.800
104,153
-0.05(-1.30%)
Aug 03, 2018
3.950
4.100
3.800
3.850
90,700
-0.10(-2.53%)
Aug 02, 2018
3.950
4.100
3.910
3.950
118,596
+0.00(+0.00%)
Aug 01, 2018
4.150
4.300
3.950
3.950
125,838
-0.25(-5.95%)
Jul 31, 2018
3.950
4.250
3.950
4.200
114,460
+0.10(+2.44%)
Jul 30, 2018
4.500
4.500
4.000
4.100
90,644
-0.35(-7.87%)
Jul 27, 2018
4.600
4.600
4.250
4.450
52,100
-0.05(-1.11%)
Jul 26, 2018
4.700
4.700
4.450
4.500
61,248
+0.15(+3.45%)
Jul 25, 2018
4.500
4.500
4.200
4.350
39,498
+0.00(+0.00%)
Jul 24, 2018
4.595
4.750
4.300
4.350
53,827
-0.15(-3.33%)
Jul 23, 2018
4.350
4.600
4.300
4.500
65,844
+0.10(+2.27%)
Jul 20, 2018
4.400
4.462
4.350
4.400
29,718
+0.05(+1.15%)
Jul 19, 2018
4.600
4.700
4.350
4.350
83,050
-0.20(-4.40%)
Jul 18, 2018
4.750
4.800
4.550
4.550
93,390
-0.20(-4.21%)
Jul 17, 2018
4.900
5.000
4.650
4.750
101,427
-0.10(-2.06%)
Jul 16, 2018
4.950
5.050
4.650
4.850
135,306
-0.15(-3.00%)
Jul 13, 2018
4.850
5.000
4.700
5.000
98,251
+0.15(+3.09%)
Jul 12, 2018
5.000
5.100
4.825
4.850
153,658
-0.10(-2.02%)
Jul 11, 2018
5.200
5.200
4.850
4.950
186,717
-0.25(-4.81%)
Jul 10, 2018
5.220
5.250
5.100
5.200
54,247
+0.00(+0.00%)
Jul 09, 2018
5.300
5.125
5.200
82,570
-0.05(-0.95%)
Jul 06, 2018
5.200
5.300
5.100
5.250
76,220
+0.05(+0.96%)
Jul 05, 2018
5.300
5.314
5.125
5.200
100,627
-0.05(-0.95%)
Jul 03, 2018
5.250
5.250
5.250
0
+0.05(+0.96%)
Jul 02, 2018
5.200
5.250
5.150
5.200
42,449
+0.00(+0.00%)
Jun 29, 2018
5.150
5.300
5.120
5.200
74,472
+0.00(+0.00%)
Jun 28, 2018
5.250
5.395
5.100
5.200
136,525
-0.10(-1.89%)
Jun 27, 2018
5.400
5.400
5.200
5.300
75,442
-0.05(-0.93%)
Jun 26, 2018
5.200
5.425
5.100
5.350
75,967
+0.15(+2.88%)
Jun 25, 2018
5.395
5.550
5.150
5.200
139,728
-0.15(-2.80%)
Jun 22, 2018
5.193
5.450
5.150
5.350
101,435
+0.15(+2.88%)
Jun 21, 2018
5.400
5.550
5.050
5.200
82,018
-0.20(-3.70%)
Jun 20, 2018
5.150
5.600
5.100
5.400
86,994
+0.25(+4.85%)
Jun 19, 2018
5.300
5.350
5.050
5.150
76,479
-0.20(-3.74%)
Jun 18, 2018
5.750
5.750
5.250
5.350
109,633
-0.40(-6.96%)
Jun 15, 2018
5.750
5.350
5.750
122,340
+0.40(+7.48%)
Jun 14, 2018
5.250
5.450
5.250
5.350
146,444
+0.05(+0.94%)
Jun 13, 2018
5.300
5.500
5.225
5.300
113,753
-0.05(-0.93%)
Jun 12, 2018
5.200
5.550
5.200
5.350
127,688
+0.10(+1.90%)
Jun 11, 2018
5.450
5.500
5.150
5.250
127,420
-0.15(-2.78%)
Jun 08, 2018
5.600
5.790
5.350
5.400
108,917
-0.20(-3.57%)
Jun 07, 2018
5.900
5.908
5.400
5.600
116,321
-0.25(-4.27%)
Jun 06, 2018
5.900
6.100
5.850
5.850
264,047
-0.20(-3.31%)
Jun 05, 2018
5.750
6.100
5.700
6.050
305,603
+0.30(+5.22%)
Jun 04, 2018
5.850
5.850
5.700
5.750
130,296
+0.05(+0.88%)
Jun 01, 2018
5.600
5.759
5.600
5.700
107,625
+0.10(+1.79%)
May 31, 2018
5.600
5.795
5.350
5.600
77,290
-0.05(-0.88%)
May 30, 2018
5.500
6.100
5.500
5.650
227,216
+0.20(+3.67%)
May 29, 2018
6.000
6.350
5.300
5.450
329,100
-0.50(-8.40%)
May 25, 2018
5.950
5.950
5.950
0
+0.53(+9.68%)
May 24, 2018
5.250
5.495
5.150
5.425
206,388
+0.22(+4.33%)
May 23, 2018
5.000
5.450
4.950
5.200
311,730
+0.30(+6.12%)
May 22, 2018
4.600
5.150
4.300
4.900
414,489
+0.35(+7.69%)
May 21, 2018
4.650
4.725
4.300
4.550
224,983
-0.15(-3.19%)
May 18, 2018
4.700
4.895
4.600
4.700
88,169
-0.05(-1.05%)
May 17, 2018
4.950
4.950
4.600
4.750
209,308
+0.00(+0.00%)
May 16, 2018
4.450
4.950
4.400
4.750
236,449
+0.25(+5.56%)
May 15, 2018
4.650
4.650
4.450
4.500
53,534
-0.10(-2.17%)
May 14, 2018
4.100
4.750
4.100
4.600
270,211
+0.50(+12.20%)
May 11, 2018
4.050
4.150
3.850
4.100
118,536
-0.05(-1.20%)
May 10, 2018
4.045
4.250
4.045
4.150
62,124
+0.12(+3.11%)
May 09, 2018
4.350
4.350
4.000
4.025
83,410
-0.27(-6.40%)
May 08, 2018
4.350
4.500
4.250
4.300
54,487
-0.05(-1.15%)
May 07, 2018
4.300
4.450
4.160
4.350
67,777
+0.05(+1.16%)
May 04, 2018
4.300
4.425
4.250
4.300
50,371
-0.05(-1.15%)
May 03, 2018
4.300
4.450
4.200
4.350
72,425
+0.05(+1.16%)
May 02, 2018
4.350
4.553
4.250
4.300
121,780
+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.