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
Aldeyra Therapeu
(NQ:
ALDX
)
3.950
-0.140 (-3.42%)
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, 2018
7.950
8.190
7.690
7.850
97,580
-0.15(-1.88%)
Apr 27, 2018
7.400
8.000
7.200
8.000
641,737
+0.65(+8.84%)
Apr 26, 2018
7.145
7.450
7.100
7.350
105,152
+0.15(+2.08%)
Apr 25, 2018
6.950
7.200
6.850
7.200
50,020
+0.20(+2.86%)
Apr 24, 2018
7.200
7.350
6.850
7.000
111,362
-0.15(-2.10%)
Apr 23, 2018
7.000
7.250
6.900
7.150
75,875
+0.15(+2.14%)
Apr 20, 2018
7.055
7.150
6.875
7.000
53,249
-0.05(-0.71%)
Apr 19, 2018
7.150
7.175
7.000
7.050
45,376
-0.10(-1.40%)
Apr 18, 2018
7.100
7.250
7.050
7.150
38,083
+0.10(+1.42%)
Apr 17, 2018
7.050
7.240
6.950
7.050
68,060
+0.05(+0.71%)
Apr 16, 2018
7.050
7.350
6.950
7.000
30,102
-0.10(-1.41%)
Apr 13, 2018
7.200
7.200
6.900
7.100
51,000
+0.05(+0.71%)
Apr 12, 2018
7.050
7.400
7.000
7.050
56,033
+0.00(+0.00%)
Apr 11, 2018
6.950
7.200
6.900
7.050
60,474
+0.00(+0.00%)
Apr 10, 2018
6.950
7.100
6.900
7.050
47,028
+0.10(+1.44%)
Apr 09, 2018
7.000
7.150
6.850
6.950
36,738
-0.05(-0.71%)
Apr 06, 2018
7.000
7.350
6.850
7.000
62,338
-0.05(-0.71%)
Apr 05, 2018
7.150
7.400
7.050
7.050
50,589
-0.15(-2.08%)
Apr 04, 2018
6.800
7.200
6.800
7.200
52,199
+0.25(+3.60%)
Apr 03, 2018
7.100
7.200
6.900
6.950
64,962
-0.05(-0.71%)
Apr 02, 2018
7.500
7.500
7.000
7.000
89,374
-0.50(-6.67%)
Mar 29, 2018
7.500
7.500
7.500
0
-0.65(-7.98%)
Mar 28, 2018
7.900
8.390
7.450
8.150
150,756
+0.30(+3.82%)
Mar 27, 2018
8.350
8.350
7.700
7.850
98,328
-0.50(-5.99%)
Mar 26, 2018
8.100
8.350
7.849
8.350
66,913
+0.35(+4.37%)
Mar 23, 2018
8.300
8.300
7.850
8.000
79,301
-0.20(-2.44%)
Mar 22, 2018
8.300
8.500
8.134
8.200
85,503
-0.10(-1.20%)
Mar 21, 2018
8.250
8.350
8.100
8.300
55,543
+0.15(+1.84%)
Mar 20, 2018
8.350
8.545
8.150
8.150
44,659
-0.30(-3.55%)
Mar 19, 2018
8.400
8.500
8.200
8.450
48,233
-0.05(-0.59%)
Mar 16, 2018
8.586
8.700
8.350
8.500
112,808
-0.25(-2.86%)
Mar 15, 2018
8.850
8.950
8.560
8.750
53,338
-0.10(-1.13%)
Mar 14, 2018
8.900
8.950
8.650
8.850
100,259
+0.00(+0.00%)
Mar 13, 2018
8.900
8.950
8.735
8.850
101,184
-0.05(-0.56%)
Mar 12, 2018
8.750
8.940
8.700
8.900
108,923
+0.10(+1.14%)
Mar 09, 2018
8.800
8.800
8.677
8.800
75,881
+0.15(+1.73%)
Mar 08, 2018
8.550
8.710
8.350
8.650
74,581
+0.10(+1.17%)
Mar 07, 2018
8.710
8.850
8.419
8.550
112,420
-0.05(-0.58%)
Mar 06, 2018
8.550
8.800
8.400
8.600
62,102
+0.10(+1.18%)
Mar 05, 2018
8.400
8.550
8.360
8.500
78,457
+0.10(+1.19%)
Mar 02, 2018
8.250
8.450
7.950
8.400
68,908
+0.05(+0.60%)
Mar 01, 2018
8.250
8.517
8.000
8.350
96,316
+0.10(+1.21%)
Feb 28, 2018
8.550
8.950
7.841
8.250
223,435
-0.40(-4.62%)
Feb 27, 2018
7.950
8.900
7.385
8.650
454,820
+0.95(+12.34%)
Feb 26, 2018
7.550
7.750
7.550
7.700
97,330
+0.10(+1.32%)
Feb 23, 2018
7.600
7.650
7.400
7.600
93,455
+0.15(+2.03%)
Feb 22, 2018
7.500
7.600
7.350
7.449
66,078
-0.05(-0.68%)
Feb 21, 2018
7.220
7.520
7.100
7.500
104,345
+0.40(+5.63%)
Feb 20, 2018
7.250
7.340
7.050
7.100
24,462
-0.15(-2.07%)
Feb 16, 2018
7.250
7.250
7.250
0
+0.15(+2.11%)
Feb 15, 2018
7.200
7.300
6.900
7.100
52,975
+0.00(+0.00%)
Feb 14, 2018
7.050
7.250
6.510
7.100
93,165
+0.10(+1.43%)
Feb 13, 2018
7.000
7.100
6.940
7.000
55,881
+0.00(+0.00%)
Feb 12, 2018
6.900
7.050
6.650
7.000
40,749
+0.20(+2.94%)
Feb 09, 2018
6.800
6.890
6.250
6.800
112,751
+0.05(+0.74%)
Feb 08, 2018
7.150
6.750
6.750
33,168
-0.28(-3.91%)
Feb 07, 2018
6.750
7.050
6.745
7.025
45,465
+0.28(+4.07%)
Feb 06, 2018
6.650
6.850
6.450
6.750
80,210
-0.10(-1.46%)
Feb 05, 2018
7.000
7.000
6.550
6.850
84,725
-0.25(-3.52%)
Feb 02, 2018
7.545
7.590
7.050
7.100
118,485
-0.40(-5.33%)
Feb 01, 2018
7.400
7.690
7.400
7.500
145,493
+0.03(+0.33%)
Jan 31, 2018
7.650
7.650
7.110
7.475
128,855
-0.10(-1.32%)
Jan 30, 2018
7.550
7.667
7.550
7.575
80,148
-0.02(-0.33%)
Jan 29, 2018
7.600
7.638
7.403
7.600
183,184
+0.15(+2.01%)
Jan 26, 2018
7.400
7.550
7.250
7.450
95,971
+0.20(+2.76%)
Jan 25, 2018
7.300
7.450
7.150
7.250
41,144
-0.10(-1.36%)
Jan 24, 2018
7.400
7.450
7.125
7.350
88,105
+0.15(+2.08%)
Jan 23, 2018
7.450
7.750
7.000
7.200
319,280
-0.20(-2.70%)
Jan 22, 2018
6.900
7.450
6.850
7.400
253,740
+0.50(+7.25%)
Jan 19, 2018
6.650
7.000
6.600
6.900
101,993
+0.25(+3.76%)
Jan 18, 2018
6.650
6.800
6.550
6.650
59,479
+0.00(+0.00%)
Jan 17, 2018
6.600
6.900
6.600
6.650
41,026
+0.05(+0.76%)
Jan 16, 2018
6.900
7.000
6.500
6.600
78,312
-0.25(-3.65%)
Jan 12, 2018
6.850
6.850
6.850
0
-0.05(-0.72%)
Jan 11, 2018
6.800
7.000
6.600
6.900
148,735
+0.15(+2.22%)
Jan 10, 2018
6.850
6.750
178,915
+0.10(+1.50%)
Jan 09, 2018
6.590
6.650
6.550
6.650
76,486
+0.10(+1.53%)
Jan 08, 2018
7.100
7.100
6.550
6.550
277,278
-0.55(-7.75%)
Jan 05, 2018
7.100
7.150
6.850
7.100
60,983
-0.05(-0.70%)
Jan 04, 2018
7.100
7.150
6.850
7.150
74,069
+0.15(+2.14%)
Jan 03, 2018
7.000
7.100
6.900
7.000
46,912
+0.00(+0.00%)
Jan 02, 2018
6.900
7.100
6.800
7.000
117,169
+0.20(+2.94%)
Dec 29, 2017
6.800
6.800
6.800
0
+0.25(+3.82%)
Dec 28, 2017
6.900
6.940
6.500
6.550
69,059
-0.20(-2.96%)
Dec 27, 2017
6.900
7.250
6.750
6.750
106,249
-0.15(-2.17%)
Dec 26, 2017
6.700
7.100
6.650
6.900
154,212
+0.20(+2.99%)
Dec 22, 2017
6.272
6.700
6.250
6.700
62,252
+0.30(+4.69%)
Dec 21, 2017
6.300
6.450
6.200
6.400
50,765
+0.05(+0.79%)
Dec 20, 2017
6.450
6.478
6.250
6.350
52,460
-0.10(-1.55%)
Dec 19, 2017
6.250
6.583
6.250
6.450
40,778
+0.00(+0.00%)
Dec 18, 2017
6.450
6.563
6.300
6.450
86,851
+0.00(+0.00%)
Dec 15, 2017
6.550
6.650
6.400
6.450
79,564
-0.05(-0.77%)
Dec 14, 2017
6.500
6.650
6.450
6.500
32,449
+0.00(+0.00%)
Dec 13, 2017
6.500
6.640
6.400
6.500
38,240
-0.10(-1.52%)
Dec 12, 2017
6.850
6.900
6.425
6.600
92,644
-0.20(-2.94%)
Dec 11, 2017
7.000
7.100
6.600
6.800
49,634
-0.15(-2.16%)
Dec 08, 2017
6.500
6.950
6.472
6.950
161,835
+0.45(+6.92%)
Dec 07, 2017
6.350
6.600
6.250
6.500
64,180
+0.10(+1.56%)
Dec 06, 2017
6.300
6.450
6.200
6.400
99,064
+0.00(+0.00%)
Dec 05, 2017
6.450
6.500
6.310
6.400
72,833
-0.05(-0.78%)
Dec 04, 2017
6.500
6.500
6.362
6.450
54,535
-0.05(-0.77%)
Dec 01, 2017
6.650
6.700
6.400
6.500
87,405
-0.15(-2.26%)
Nov 30, 2017
6.750
6.890
6.550
6.650
75,797
-0.15(-2.21%)
Nov 29, 2017
6.900
6.900
6.450
6.800
70,615
+0.00(+0.00%)
Nov 28, 2017
6.850
7.075
6.400
6.800
135,257
-0.05(-0.73%)
Nov 27, 2017
6.350
7.000
6.241
6.850
303,253
+0.45(+7.03%)
Nov 24, 2017
6.400
6.550
6.300
6.400
65,965
+0.05(+0.79%)
Nov 22, 2017
6.141
6.450
6.000
6.350
93,559
+0.25(+4.10%)
Nov 21, 2017
6.250
6.400
6.000
6.100
114,629
-0.15(-2.40%)
Nov 20, 2017
6.150
6.400
6.150
6.250
91,486
+0.10(+1.63%)
Nov 17, 2017
6.150
6.300
6.100
6.150
38,287
+0.05(+0.82%)
Nov 16, 2017
6.200
6.300
6.000
6.100
85,155
-0.10(-1.61%)
Nov 15, 2017
6.050
6.300
5.900
6.200
109,182
+0.15(+2.48%)
Nov 14, 2017
5.950
6.050
5.750
6.050
105,106
+0.05(+0.83%)
Nov 13, 2017
6.000
6.150
5.850
6.000
75,545
+0.05(+0.84%)
Nov 10, 2017
5.700
6.250
5.650
5.950
126,904
+0.25(+4.39%)
Nov 09, 2017
5.800
5.900
5.550
5.700
232,053
-0.10(-1.72%)
Nov 08, 2017
5.850
5.950
5.750
5.800
123,989
-0.15(-2.52%)
Nov 07, 2017
6.050
6.133
5.850
5.950
151,472
-0.15(-2.46%)
Nov 06, 2017
6.250
6.300
6.050
6.100
67,455
-0.10(-1.61%)
Nov 03, 2017
6.000
6.300
5.950
6.200
106,887
+0.10(+1.64%)
Nov 02, 2017
6.250
6.400
6.000
6.100
160,326
-0.20(-3.17%)
Nov 01, 2017
6.300
6.450
6.200
6.300
51,558
+0.00(+0.00%)
Oct 31, 2017
6.200
6.350
6.069
6.300
101,468
+0.05(+0.80%)
Oct 30, 2017
6.450
6.500
6.100
6.250
133,590
-0.10(-1.57%)
Oct 27, 2017
6.250
6.450
6.072
6.350
163,819
+0.10(+1.60%)
Oct 26, 2017
6.400
6.600
6.150
6.250
228,412
-0.15(-2.34%)
Oct 25, 2017
6.900
7.350
6.200
6.400
991,845
+0.20(+3.23%)
Oct 24, 2017
6.250
6.350
5.750
6.200
324,439
-0.15(-2.36%)
Oct 23, 2017
6.700
6.850
6.250
6.350
189,660
-0.40(-5.93%)
Oct 20, 2017
6.850
7.095
6.650
6.750
156,502
+0.00(+0.00%)
Oct 19, 2017
6.500
6.950
6.250
6.750
220,475
+0.30(+4.65%)
Oct 18, 2017
6.600
6.850
6.450
6.450
187,322
-0.20(-3.01%)
Oct 17, 2017
6.950
7.000
6.425
6.650
340,766
-0.35(-5.00%)
Oct 16, 2017
7.150
7.200
6.825
7.000
219,121
-0.17(-2.44%)
Oct 13, 2017
7.300
7.390
7.000
7.175
231,153
-0.12(-1.71%)
Oct 12, 2017
7.450
7.475
7.200
7.300
181,603
-0.25(-3.31%)
Oct 11, 2017
7.650
7.710
7.200
7.550
493,322
-0.15(-1.95%)
Oct 10, 2017
7.900
8.300
7.450
7.700
526,216
-0.05(-0.65%)
Oct 09, 2017
7.300
7.750
7.250
7.750
279,006
+0.40(+5.44%)
Oct 06, 2017
7.750
7.900
7.300
7.350
394,828
-0.40(-5.16%)
Oct 05, 2017
7.700
7.945
7.450
7.750
230,378
+0.10(+1.31%)
Oct 04, 2017
7.450
7.883
7.310
7.650
438,073
+0.15(+2.00%)
Oct 03, 2017
7.500
7.700
7.250
7.500
478,828
+0.15(+2.04%)
Oct 02, 2017
7.150
7.400
7.067
7.350
500,106
+0.15(+2.08%)
Sep 29, 2017
7.350
7.500
7.100
7.200
555,739
-0.10(-1.37%)
Sep 28, 2017
7.450
7.767
7.100
7.300
436,642
+0.00(+0.00%)
Sep 27, 2017
7.300
7.695
7.050
7.300
415,987
+0.10(+1.39%)
Sep 26, 2017
7.800
8.000
7.150
7.200
653,886
-0.45(-5.88%)
Sep 25, 2017
8.050
8.277
7.600
7.650
621,783
-0.40(-4.97%)
Sep 22, 2017
8.200
8.650
7.900
8.050
1,303,349
+0.10(+1.26%)
Sep 21, 2017
7.750
9.050
7.705
7.950
3,223,765
+0.35(+4.61%)
Sep 20, 2017
7.250
7.750
7.119
7.600
1,689,613
+0.35(+4.83%)
Sep 19, 2017
7.600
7.900
7.000
7.250
6,087,336
-1.85(-20.33%)
Sep 18, 2017
8.800
9.550
8.550
9.100
979,790
+0.20(+2.25%)
Sep 15, 2017
9.800
11.90
8.150
8.900
6,112,126
-1.90(-17.59%)
Sep 14, 2017
6.800
11.04
6.600
10.80
10,113,495
+4.45(+70.08%)
Sep 13, 2017
6.350
6.600
6.100
6.350
2,810,592
+0.70(+12.39%)
Sep 12, 2017
6.900
7.300
5.600
5.650
11,194,987
+1.45(+34.52%)
Sep 11, 2017
4.218
4.250
4.188
4.200
21,140
+0.05(+1.20%)
Sep 08, 2017
4.300
4.300
4.100
4.150
29,996
-0.05(-1.19%)
Sep 07, 2017
4.050
4.274
4.000
4.200
17,134
+0.15(+3.70%)
Sep 06, 2017
4.250
4.250
4.100
4.050
23,486
-0.25(-5.81%)
Sep 05, 2017
4.350
4.400
4.155
4.300
14,883
+0.00(+0.00%)
Sep 01, 2017
4.250
4.300
4.055
4.300
21,340
+0.15(+3.61%)
Aug 31, 2017
4.050
4.200
4.050
4.150
23,516
-0.10(-2.35%)
Aug 30, 2017
4.250
4.300
4.250
4.250
9,965
-0.05(-1.16%)
Aug 29, 2017
4.100
4.300
4.100
4.300
11,243
+0.10(+2.38%)
Aug 28, 2017
4.150
4.340
4.150
4.200
37,756
+0.00(+0.00%)
Aug 25, 2017
4.100
4.250
4.100
4.200
19,851
+0.03(+0.60%)
Aug 24, 2017
4.100
4.200
4.050
4.175
11,475
+0.08(+1.83%)
Aug 23, 2017
4.060
4.150
4.050
4.100
9,554
-0.05(-1.20%)
Aug 22, 2017
4.000
4.150
4.000
4.150
13,129
+0.25(+6.41%)
Aug 21, 2017
4.250
4.250
3.900
3.900
34,751
-0.35(-8.24%)
Aug 18, 2017
4.250
4.250
4.200
4.250
7,783
-0.05(-1.16%)
Aug 17, 2017
4.300
4.350
4.200
4.300
5,449
+0.05(+1.18%)
Aug 16, 2017
4.250
4.350
4.000
4.250
18,793
+0.10(+2.41%)
Aug 15, 2017
4.250
4.250
4.100
4.150
17,319
-0.15(-3.49%)
Aug 14, 2017
4.400
4.400
4.275
4.300
17,869
-0.10(-2.27%)
Aug 11, 2017
4.500
4.500
4.150
4.400
9,278
-0.05(-1.12%)
Aug 10, 2017
4.350
4.450
4.200
4.450
23,607
+0.10(+2.30%)
Aug 09, 2017
4.450
4.500
4.264
4.350
7,893
-0.10(-2.25%)
Aug 08, 2017
4.700
4.750
4.317
4.450
41,183
-0.25(-5.32%)
Aug 07, 2017
4.250
4.700
4.250
4.700
28,775
+0.30(+6.82%)
Aug 04, 2017
4.400
4.550
4.350
4.400
16,346
+0.00(+0.00%)
Aug 03, 2017
4.550
4.600
4.350
4.400
23,354
-0.25(-5.38%)
Aug 02, 2017
4.650
4.700
4.495
4.650
21,155
-0.05(-1.06%)
Aug 01, 2017
4.800
4.800
4.400
4.700
74,816
-0.05(-1.05%)
Jul 31, 2017
4.850
4.950
4.650
4.750
17,781
-0.15(-3.06%)
Jul 28, 2017
4.800
4.950
4.700
4.900
26,575
+0.15(+3.16%)
Jul 27, 2017
5.000
5.100
4.700
4.750
74,834
-0.20(-4.04%)
Jul 26, 2017
4.600
5.050
4.600
4.950
78,847
+0.30(+6.45%)
Jul 25, 2017
4.750
4.800
4.650
4.650
19,756
-0.05(-1.06%)
Jul 24, 2017
4.750
4.850
4.600
4.700
46,962
-0.05(-1.05%)
Jul 21, 2017
4.850
4.850
4.600
4.750
21,592
-0.03(-0.64%)
Jul 20, 2017
4.875
4.610
4.780
16,269
-0.09(-1.94%)
Jul 19, 2017
4.850
4.979
4.700
4.875
46,909
+0.12(+2.63%)
Jul 18, 2017
5.000
5.000
4.700
4.750
15,022
-0.10(-2.06%)
Jul 17, 2017
4.900
5.100
4.750
4.850
31,415
-0.10(-2.02%)
Jul 14, 2017
5.050
5.100
4.900
4.950
21,061
-0.05(-1.00%)
Jul 13, 2017
4.800
5.100
4.800
5.000
17,983
+0.10(+2.04%)
Jul 12, 2017
4.900
5.000
4.900
4.900
17,570
+0.05(+1.03%)
Jul 11, 2017
4.850
4.950
4.750
4.850
41,017
-0.05(-1.02%)
Jul 10, 2017
5.000
5.100
4.700
4.900
49,185
+0.00(+0.00%)
Jul 07, 2017
4.850
4.900
4.700
4.900
66,311
+0.20(+4.26%)
Jul 06, 2017
4.850
4.850
4.700
4.700
36,047
+0.00(+0.00%)
Jul 05, 2017
4.700
4.800
4.700
4.700
16,798
+0.00(+0.00%)
Jul 03, 2017
4.650
4.750
4.550
4.700
7,706
+0.05(+1.08%)
Jun 30, 2017
4.550
4.700
4.500
4.650
311,302
+0.10(+2.20%)
Jun 29, 2017
4.500
4.650
4.465
4.550
8,173
+0.05(+1.11%)
Jun 28, 2017
4.500
4.650
4.450
4.500
32,359
+0.05(+1.12%)
Jun 27, 2017
4.500
4.600
4.350
4.450
35,392
+0.00(+0.00%)
Jun 26, 2017
4.350
4.650
4.305
4.450
69,838
+0.05(+1.14%)
Jun 23, 2017
4.319
4.400
4.200
4.400
11,041
+0.15(+3.53%)
Jun 22, 2017
4.200
4.350
4.200
4.250
24,314
+0.05(+1.19%)
Jun 21, 2017
4.300
4.300
4.150
4.200
74,053
-0.05(-1.18%)
Jun 20, 2017
4.500
4.500
4.250
4.250
45,754
-0.20(-4.49%)
Jun 19, 2017
4.450
4.550
4.350
4.450
95,816
+0.15(+3.49%)
Jun 16, 2017
4.100
4.450
4.100
4.300
79,648
+0.15(+3.61%)
Jun 15, 2017
4.600
4.650
4.000
4.150
132,209
-0.50(-10.75%)
Jun 14, 2017
4.250
4.655
4.175
4.650
460,901
-0.45(-8.82%)
Jun 13, 2017
5.100
5.250
5.050
5.100
54,496
+0.05(+0.99%)
Jun 12, 2017
5.100
5.350
5.025
5.050
60,640
+0.00(+0.00%)
Jun 09, 2017
5.150
5.150
4.950
5.050
163,510
-0.10(-1.94%)
Jun 08, 2017
5.300
5.400
5.150
5.150
115,263
-0.10(-1.90%)
Jun 07, 2017
5.250
5.400
5.150
5.250
139,029
+0.00(+0.00%)
Jun 06, 2017
5.250
5.350
5.125
5.250
68,170
+0.05(+0.96%)
Jun 05, 2017
5.250
5.250
4.850
5.200
99,232
-0.25(-4.59%)
Jun 02, 2017
5.300
5.475
5.250
5.450
198,460
+0.15(+2.83%)
Jun 01, 2017
5.200
5.450
5.050
5.300
93,830
+0.25(+4.95%)
May 31, 2017
5.000
5.050
4.750
5.050
85,842
+0.15(+3.06%)
May 30, 2017
4.800
5.100
4.800
4.900
188,488
+0.15(+3.16%)
May 26, 2017
4.700
4.800
4.667
4.750
42,183
+0.00(+0.00%)
May 25, 2017
4.650
4.800
4.650
4.750
88,998
+0.12(+2.70%)
May 24, 2017
4.650
4.700
4.500
4.625
66,350
+0.03(+0.54%)
May 23, 2017
4.350
4.700
4.250
4.600
158,232
+0.25(+5.75%)
May 22, 2017
4.400
4.450
4.300
4.350
59,119
-0.10(-2.25%)
May 19, 2017
4.395
4.550
4.310
4.450
63,632
+0.05(+1.14%)
May 18, 2017
4.350
4.600
4.336
4.400
36,990
-0.05(-1.12%)
May 17, 2017
4.250
4.550
4.050
4.450
112,421
+0.20(+4.71%)
May 16, 2017
4.150
4.250
4.078
4.250
57,438
+0.10(+2.41%)
May 15, 2017
4.050
4.150
4.000
4.150
28,784
+0.20(+5.06%)
May 12, 2017
4.020
4.100
3.850
3.950
30,152
-0.05(-1.25%)
May 11, 2017
4.000
4.050
3.850
4.000
66,653
-0.10(-2.44%)
May 10, 2017
4.050
4.100
4.000
4.100
30,284
+0.05(+1.23%)
May 09, 2017
4.000
4.100
3.800
4.050
44,613
+0.10(+2.53%)
May 08, 2017
4.000
4.050
3.950
3.950
50,861
+0.00(+0.00%)
May 05, 2017
4.050
4.050
3.950
3.950
33,314
-0.10(-2.47%)
May 04, 2017
4.100
4.150
3.950
4.050
96,445
-0.08(-1.82%)
May 03, 2017
4.150
4.200
4.100
4.125
55,615
-0.03(-0.60%)
May 02, 2017
4.300
4.350
3.975
4.150
284,899
-0.20(-4.60%)
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.