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
Ampio Pharmaceuticals
(NY:
AMPE
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Apr 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 (%)
May 31, 2017
234.00
262.71
231.12
262.71
998
+22.74(+9.48%)
May 30, 2017
225.00
250.02
216.00
239.97
415
+11.73(+5.14%)
May 26, 2017
231.00
242.97
224.82
228.24
685
-12.21(-5.08%)
May 25, 2017
249.30
251.97
240.00
240.45
428
-12.33(-4.88%)
May 24, 2017
264.00
264.00
245.07
252.78
794
-8.25(-3.16%)
May 23, 2017
246.00
261.03
235.89
261.03
1,027
+16.14(+6.59%)
May 22, 2017
240.03
249.00
240.00
244.89
549
+4.92(+2.05%)
May 19, 2017
222.21
240.00
220.50
239.97
814
+14.97(+6.65%)
May 18, 2017
246.00
246.00
225.00
225.00
678
-5.94(-2.57%)
May 17, 2017
231.03
252.69
228.72
230.94
921
-8.97(-3.74%)
May 16, 2017
260.97
260.97
237.48
239.91
644
-19.41(-7.48%)
May 15, 2017
267.00
267.00
255.00
259.32
682
+15.12(+6.19%)
May 12, 2017
237.39
264.27
229.83
244.20
861
+6.78(+2.86%)
May 11, 2017
251.70
251.70
236.40
237.42
469
-14.46(-5.74%)
May 10, 2017
269.97
270.00
240.03
251.88
844
-16.74(-6.23%)
May 09, 2017
282.03
288.03
264.00
268.62
1,195
-13.35(-4.73%)
May 08, 2017
273.00
312.00
271.74
281.97
3,840
-1.53(-0.54%)
May 05, 2017
248.97
291.00
246.42
283.50
5,951
+39.87(+16.36%)
May 04, 2017
210.03
246.00
210.03
243.63
1,966
+24.87(+11.37%)
May 03, 2017
211.05
220.47
210.00
218.76
673
+1.86(+0.86%)
May 02, 2017
218.97
225.00
210.09
216.90
1,159
+0.57(+0.26%)
May 01, 2017
211.50
243.00
198.03
216.33
8,253
+48.60(+28.98%)
Apr 28, 2017
171.81
171.81
163.56
167.73
391
-7.20(-4.12%)
Apr 27, 2017
177.60
181.98
171.00
174.93
464
-0.54(-0.31%)
Apr 26, 2017
162.63
176.58
162.63
175.47
614
+11.34(+6.91%)
Apr 25, 2017
162.33
180.51
161.31
164.13
1,009
-2.64(-1.58%)
Apr 24, 2017
173.94
173.94
165.00
166.77
773
-2.52(-1.49%)
Apr 21, 2017
174.42
183.00
162.36
169.29
931
-7.92(-4.47%)
Apr 20, 2017
168.06
180.00
168.06
177.21
546
+8.28(+4.90%)
Apr 19, 2017
177.03
179.61
168.00
168.93
946
-5.10(-2.93%)
Apr 18, 2017
182.97
174.00
174.03
396
-8.94(-4.89%)
Apr 17, 2017
176.88
187.50
174.36
182.97
482
+6.42(+3.64%)
Apr 13, 2017
180.03
187.50
164.94
176.55
673
-2.61(-1.46%)
Apr 12, 2017
183.03
194.07
174.00
179.16
1,238
-6.87(-3.69%)
Apr 11, 2017
171.00
189.00
156.00
186.03
1,328
+14.97(+8.75%)
Apr 10, 2017
182.97
187.65
162.09
171.06
1,725
-16.41(-8.75%)
Apr 07, 2017
184.89
193.50
181.92
187.47
816
-0.15(-0.08%)
Apr 06, 2017
194.97
194.97
180.00
187.62
1,432
-1.41(-0.75%)
Apr 05, 2017
218.46
218.46
180.00
189.03
2,332
-29.46(-13.48%)
Apr 04, 2017
234.03
234.03
216.00
218.49
1,600
-18.45(-7.79%)
Apr 03, 2017
236.85
243.00
225.54
236.94
776
-3.06(-1.28%)
Mar 31, 2017
234.00
240.00
224.70
240.00
1,426
+4.80(+2.04%)
Mar 30, 2017
242.97
243.00
234.00
235.20
723
-5.85(-2.43%)
Mar 29, 2017
240.00
246.00
240.00
241.05
418
-2.97(-1.22%)
Mar 28, 2017
246.00
246.27
240.00
244.02
311
-2.07(-0.84%)
Mar 27, 2017
243.00
252.00
237.75
246.09
460
+2.40(+0.98%)
Mar 24, 2017
251.25
251.25
243.66
243.69
215
-1.59(-0.65%)
Mar 23, 2017
252.00
258.90
243.00
245.28
948
+1.29(+0.53%)
Mar 22, 2017
243.00
254.91
243.00
243.99
521
+0.51(+0.21%)
Mar 21, 2017
260.97
261.00
243.00
243.48
654
-13.11(-5.11%)
Mar 20, 2017
253.50
260.97
249.00
256.59
365
+7.56(+3.04%)
Mar 17, 2017
246.00
254.10
246.00
249.03
917
-10.35(-3.99%)
Mar 16, 2017
255.03
261.00
243.30
259.38
953
+8.55(+3.41%)
Mar 15, 2017
252.72
252.72
242.40
250.83
441
+7.83(+3.22%)
Mar 14, 2017
249.00
261.00
241.89
243.00
627
+0.81(+0.33%)
Mar 13, 2017
240.03
243.00
240.00
242.19
407
+2.46(+1.03%)
Mar 10, 2017
245.97
245.97
234.75
239.73
523
-0.30(-0.12%)
Mar 09, 2017
240.00
240.90
231.06
240.03
528
+6.03(+2.58%)
Mar 08, 2017
231.00
241.50
228.03
234.00
1,213
-13.56(-5.48%)
Mar 07, 2017
261.66
261.66
240.00
247.56
668
-6.90(-2.71%)
Mar 06, 2017
270.72
273.78
249.00
254.46
996
-13.08(-4.89%)
Mar 03, 2017
275.97
276.00
264.00
267.54
607
+1.86(+0.70%)
Mar 02, 2017
264.03
270.00
243.84
265.68
1,094
+5.13(+1.97%)
Mar 01, 2017
255.84
264.00
246.00
260.55
952
+14.55(+5.91%)
Feb 28, 2017
267.00
270.00
240.90
246.00
1,206
-7.11(-2.81%)
Feb 27, 2017
255.03
285.00
246.60
253.11
3,437
+13.08(+5.45%)
Feb 24, 2017
255.00
267.00
240.00
240.03
368
-9.36(-3.75%)
Feb 23, 2017
250.29
261.18
234.00
249.39
948
-2.67(-1.06%)
Feb 22, 2017
270.03
271.74
247.50
252.06
584
-15.75(-5.88%)
Feb 21, 2017
273.03
279.00
267.00
267.81
650
-3.96(-1.46%)
Feb 17, 2017
271.77
271.77
271.77
0
-4.29(-1.55%)
Feb 16, 2017
279.12
285.00
276.00
276.06
352
-4.05(-1.45%)
Feb 15, 2017
276.30
290.97
274.50
280.11
323
-0.21(-0.07%)
Feb 14, 2017
288.45
291.00
274.50
280.32
522
-6.57(-2.29%)
Feb 13, 2017
294.12
294.99
286.65
286.89
448
-7.41(-2.52%)
Feb 10, 2017
289.20
297.00
286.89
294.30
290
+5.31(+1.84%)
Feb 09, 2017
288.27
298.47
286.65
288.99
400
+3.09(+1.08%)
Feb 08, 2017
309.00
309.00
285.78
285.90
620
-14.10(-4.70%)
Feb 07, 2017
294.03
306.00
294.00
300.00
530
+2.97(+1.00%)
Feb 06, 2017
303.00
306.00
297.00
297.03
360
-5.97(-1.97%)
Feb 03, 2017
300.00
303.00
294.00
303.00
281
+0.00(+0.00%)
Feb 02, 2017
300.00
306.00
279.03
303.00
1,237
+0.00(+0.00%)
Feb 01, 2017
296.97
315.00
291.90
303.00
1,868
+9.00(+3.06%)
Jan 31, 2017
285.03
294.60
270.00
294.00
725
+8.67(+3.04%)
Jan 30, 2017
291.00
291.00
278.49
285.33
508
+6.30(+2.26%)
Jan 27, 2017
272.97
283.68
267.03
279.03
386
+8.55(+3.16%)
Jan 26, 2017
261.00
279.00
261.00
270.48
729
-4.32(-1.57%)
Jan 25, 2017
281.82
285.00
270.00
274.80
486
-1.47(-0.53%)
Jan 24, 2017
277.50
283.62
270.00
276.27
683
-0.09(-0.03%)
Jan 23, 2017
288.03
290.49
276.30
276.36
452
-7.14(-2.52%)
Jan 20, 2017
273.00
286.47
273.00
283.50
493
+5.70(+2.05%)
Jan 19, 2017
285.00
295.50
276.03
277.80
469
-2.79(-0.99%)
Jan 18, 2017
294.60
295.50
279.00
280.59
628
-5.46(-1.91%)
Jan 17, 2017
303.00
315.00
276.00
286.05
996
-16.95(-5.59%)
Jan 13, 2017
303.00
303.00
303.00
0
+17.94(+6.29%)
Jan 12, 2017
285.03
297.00
285.00
285.06
284
+3.06(+1.09%)
Jan 11, 2017
303.00
303.00
270.81
282.00
731
-17.19(-5.75%)
Jan 10, 2017
299.97
303.00
288.75
299.19
827
+5.19(+1.77%)
Jan 09, 2017
297.00
303.00
281.91
294.00
885
+11.25(+3.98%)
Jan 06, 2017
283.53
291.00
273.69
282.75
472
-2.40(-0.84%)
Jan 05, 2017
290.97
291.00
282.00
285.15
407
-5.16(-1.78%)
Jan 04, 2017
279.03
294.00
276.60
290.31
658
+2.22(+0.77%)
Jan 03, 2017
276.96
294.00
270.60
288.09
607
+18.03(+6.68%)
Dec 30, 2016
270.06
270.06
270.06
0
-14.82(-5.20%)
Dec 29, 2016
285.03
295.71
276.00
284.88
1,936
-9.39(-3.19%)
Dec 28, 2016
327.00
330.00
290.34
294.27
3,376
-23.73(-7.46%)
Dec 27, 2016
293.97
342.00
293.97
318.00
4,779
+27.00(+9.28%)
Dec 23, 2016
291.00
291.00
291.00
0
+26.70(+10.10%)
Dec 22, 2016
279.06
282.00
258.00
264.30
905
-11.70(-4.24%)
Dec 21, 2016
293.61
293.91
273.00
276.00
1,101
-14.94(-5.14%)
Dec 20, 2016
298.50
298.50
276.51
290.94
1,337
+5.94(+2.08%)
Dec 19, 2016
293.25
298.50
282.00
285.00
1,702
+3.90(+1.39%)
Dec 16, 2016
275.34
292.47
270.00
281.10
3,432
+14.10(+5.28%)
Dec 15, 2016
281.88
289.50
264.63
267.00
1,295
-11.61(-4.17%)
Dec 14, 2016
286.23
297.00
276.00
278.61
1,427
-6.36(-2.23%)
Dec 13, 2016
303.00
315.00
264.03
284.97
3,296
-24.03(-7.78%)
Dec 12, 2016
297.00
324.00
297.00
309.00
5,084
+16.47(+5.63%)
Dec 09, 2016
296.97
297.00
285.00
292.53
1,983
+1.23(+0.42%)
Dec 08, 2016
284.97
295.50
273.00
291.30
3,042
+17.22(+6.28%)
Dec 07, 2016
279.03
293.13
258.96
274.08
1,539
-1.08(-0.39%)
Dec 06, 2016
249.00
315.00
243.78
275.16
9,996
+33.99(+14.09%)
Dec 05, 2016
239.97
245.40
232.68
241.17
1,054
+10.14(+4.39%)
Dec 02, 2016
224.61
240.00
224.61
231.03
866
+8.13(+3.65%)
Dec 01, 2016
225.00
231.00
222.00
222.90
403
-5.10(-2.24%)
Nov 30, 2016
224.70
232.47
219.18
228.00
631
+7.47(+3.39%)
Nov 29, 2016
221.22
228.00
216.00
220.53
534
+1.53(+0.70%)
Nov 28, 2016
234.00
234.00
212.73
219.00
944
-6.69(-2.96%)
Nov 25, 2016
215.25
225.69
213.00
225.69
381
+6.72(+3.07%)
Nov 23, 2016
218.97
218.97
218.97
0
+0.15(+0.07%)
Nov 22, 2016
214.86
219.00
201.00
218.82
736
+0.90(+0.41%)
Nov 21, 2016
219.03
221.46
207.30
217.92
442
-1.05(-0.48%)
Nov 18, 2016
224.70
228.00
210.63
218.97
356
-2.67(-1.20%)
Nov 17, 2016
230.70
231.00
209.91
221.64
652
-6.09(-2.67%)
Nov 16, 2016
224.70
231.00
219.00
227.73
859
+5.52(+2.48%)
Nov 15, 2016
225.03
227.91
216.00
222.21
358
+0.15(+0.07%)
Nov 14, 2016
222.00
222.06
213.27
222.06
589
+3.09(+1.41%)
Nov 11, 2016
191.97
219.00
189.03
218.97
1,358
+27.57(+14.40%)
Nov 10, 2016
204.00
204.00
186.66
191.40
810
-3.60(-1.85%)
Nov 09, 2016
186.75
204.30
186.00
195.00
845
+1.50(+0.78%)
Nov 08, 2016
189.00
195.63
186.00
193.50
207
+2.61(+1.37%)
Nov 07, 2016
195.00
195.00
183.93
190.89
500
-4.50(-2.30%)
Nov 04, 2016
183.00
199.50
183.00
195.39
798
+16.08(+8.97%)
Nov 03, 2016
195.60
195.60
177.00
179.31
1,009
-18.69(-9.44%)
Nov 02, 2016
203.97
205.44
197.85
198.00
513
-6.09(-2.98%)
Nov 01, 2016
207.93
207.93
198.00
204.09
534
-1.83(-0.89%)
Oct 31, 2016
204.15
210.00
204.15
205.92
949
-9.84(-4.56%)
Oct 28, 2016
215.97
215.97
213.00
215.76
476
-3.30(-1.51%)
Oct 27, 2016
224.76
228.12
221.67
219.06
450
-2.97(-1.34%)
Oct 26, 2016
228.06
234.00
219.96
222.03
549
-6.33(-2.77%)
Oct 25, 2016
227.01
234.00
225.00
228.36
640
+2.88(+1.28%)
Oct 24, 2016
227.67
234.00
224.58
225.48
411
+3.15(+1.42%)
Oct 21, 2016
219.00
233.55
217.56
222.33
412
-1.65(-0.74%)
Oct 20, 2016
219.03
225.00
210.36
223.98
492
+8.64(+4.01%)
Oct 19, 2016
212.37
215.40
204.00
215.34
750
+5.28(+2.51%)
Oct 18, 2016
217.50
224.40
208.50
210.06
1,326
-6.93(-3.19%)
Oct 17, 2016
222.03
231.00
213.72
216.99
728
-5.04(-2.27%)
Oct 14, 2016
225.30
237.30
222.00
222.03
571
-3.33(-1.48%)
Oct 13, 2016
225.81
233.85
225.00
225.36
453
-8.10(-3.47%)
Oct 12, 2016
229.20
239.46
225.00
233.46
243
+8.43(+3.75%)
Oct 11, 2016
239.97
239.97
222.69
225.03
356
-15.87(-6.59%)
Oct 10, 2016
242.37
242.37
237.00
240.90
274
-0.51(-0.21%)
Oct 07, 2016
238.80
241.47
234.72
241.41
366
+4.32(+1.82%)
Oct 06, 2016
243.03
246.00
237.00
237.09
721
-8.46(-3.45%)
Oct 05, 2016
242.67
253.53
240.27
245.55
763
+7.50(+3.15%)
Oct 04, 2016
240.00
247.29
234.00
238.05
972
-1.92(-0.80%)
Oct 03, 2016
225.00
240.00
225.00
239.97
860
+17.91(+8.07%)
Sep 30, 2016
233.97
236.07
210.00
222.06
1,754
-5.94(-2.61%)
Sep 29, 2016
236.97
240.00
225.00
228.00
2,494
-9.99(-4.20%)
Sep 28, 2016
225.03
240.00
225.03
237.99
1,060
+11.76(+5.20%)
Sep 27, 2016
252.00
254.94
223.65
226.23
2,512
-18.66(-7.62%)
Sep 26, 2016
267.03
272.52
240.90
244.89
3,042
-19.41(-7.34%)
Sep 23, 2016
269.67
275.31
264.30
264.30
801
-2.67(-1.00%)
Sep 22, 2016
264.78
272.58
264.00
266.97
1,530
-0.03(-0.01%)
Sep 21, 2016
264.00
276.00
264.00
267.00
804
+2.97(+1.12%)
Sep 20, 2016
271.50
272.40
261.00
264.03
603
+2.97(+1.14%)
Sep 19, 2016
264.00
272.64
260.97
261.06
544
-5.91(-2.21%)
Sep 16, 2016
276.00
276.00
261.00
266.97
645
-4.20(-1.55%)
Sep 15, 2016
266.97
276.00
261.00
271.17
560
+8.43(+3.21%)
Sep 14, 2016
268.35
272.40
258.60
262.74
586
+4.71(+1.83%)
Sep 13, 2016
264.00
275.52
255.78
258.03
492
-11.94(-4.42%)
Sep 12, 2016
263.97
282.00
250.50
269.97
463
+8.94(+3.42%)
Sep 09, 2016
276.03
276.03
258.00
261.03
542
-12.09(-4.43%)
Sep 08, 2016
275.97
292.41
264.00
273.12
2,641
+0.09(+0.03%)
Sep 07, 2016
260.97
276.00
260.97
273.03
1,394
+15.48(+6.01%)
Sep 06, 2016
252.03
262.50
252.03
257.55
603
+2.58(+1.01%)
Sep 02, 2016
261.00
254.97
254.97
254.97
304
-2.88(-1.12%)
Sep 01, 2016
249.00
261.60
248.22
257.85
1,334
+9.84(+3.97%)
Aug 31, 2016
247.53
254.25
246.00
248.01
889
-1.02(-0.41%)
Aug 30, 2016
247.50
254.10
246.00
249.03
1,547
-0.72(-0.29%)
Aug 29, 2016
273.00
273.48
232.50
249.75
2,047
-24.24(-8.85%)
Aug 26, 2016
281.97
287.61
273.00
273.99
1,147
-2.70(-0.98%)
Aug 25, 2016
272.97
297.00
270.06
276.69
3,715
+6.69(+2.48%)
Aug 24, 2016
269.97
278.97
264.00
270.00
1,651
+1.86(+0.69%)
Aug 23, 2016
258.33
270.00
258.00
268.14
1,392
+7.17(+2.75%)
Aug 22, 2016
261.00
261.06
258.00
260.97
525
-0.12(-0.05%)
Aug 19, 2016
269.97
271.50
252.30
261.09
1,659
-7.44(-2.77%)
Aug 18, 2016
272.97
273.00
267.00
268.53
927
-2.13(-0.79%)
Aug 17, 2016
274.80
275.70
270.00
270.66
589
-4.20(-1.53%)
Aug 16, 2016
279.33
283.50
273.36
274.86
738
-7.62(-2.70%)
Aug 15, 2016
281.97
285.90
276.27
282.48
681
+3.03(+1.08%)
Aug 12, 2016
285.27
290.91
276.00
279.45
1,282
-4.68(-1.65%)
Aug 11, 2016
282.87
285.69
282.30
284.13
775
+0.63(+0.22%)
Aug 10, 2016
289.80
289.80
282.60
283.50
900
-6.27(-2.16%)
Aug 09, 2016
285.03
294.00
285.00
289.77
1,043
+4.71(+1.65%)
Aug 08, 2016
288.00
294.00
282.60
285.06
832
-0.48(-0.17%)
Aug 05, 2016
287.97
287.97
284.10
285.54
900
+0.27(+0.09%)
Aug 04, 2016
288.03
290.19
283.86
285.27
611
-3.24(-1.12%)
Aug 03, 2016
285.54
294.18
285.00
288.51
993
+3.24(+1.14%)
Aug 02, 2016
300.00
301.50
282.60
285.27
900
-2.16(-0.75%)
Aug 01, 2016
300.00
306.00
285.00
287.43
1,274
-9.57(-3.22%)
Jul 29, 2016
295.62
306.00
286.05
297.00
1,169
+1.35(+0.46%)
Jul 28, 2016
285.03
307.50
285.00
295.65
1,841
+7.68(+2.67%)
Jul 27, 2016
288.03
291.00
285.00
287.97
1,020
+2.49(+0.87%)
Jul 26, 2016
293.97
293.97
285.00
285.48
796
-0.72(-0.25%)
Jul 25, 2016
293.97
294.00
285.00
286.20
1,018
-0.93(-0.32%)
Jul 22, 2016
294.00
297.69
282.54
287.13
1,895
-10.59(-3.56%)
Jul 21, 2016
293.97
312.00
290.55
297.72
2,190
+7.17(+2.47%)
Jul 20, 2016
287.94
293.40
282.00
290.55
1,343
+6.57(+2.31%)
Jul 19, 2016
298.11
298.11
283.98
283.98
1,503
-11.37(-3.85%)
Jul 18, 2016
312.00
315.00
279.27
295.35
3,659
-13.65(-4.42%)
Jul 15, 2016
321.00
324.00
303.00
309.00
2,234
-6.00(-1.90%)
Jul 14, 2016
315.00
333.00
306.00
315.00
3,271
+9.00(+2.94%)
Jul 13, 2016
323.97
345.00
303.00
306.00
5,029
-6.00(-1.92%)
Jul 12, 2016
279.00
315.00
267.00
312.00
6,065
+27.03(+9.49%)
Jul 11, 2016
324.00
324.00
276.00
284.97
10,421
-42.03(-12.85%)
Jul 08, 2016
339.00
345.00
315.00
327.00
6,930
-18.00(-5.22%)
Jul 07, 2016
360.00
372.00
321.00
345.00
5,052
-18.00(-4.96%)
Jul 06, 2016
387.00
390.00
315.00
363.00
7,978
-30.00(-7.63%)
Jul 05, 2016
390.00
408.00
351.00
393.00
7,693
+6.00(+1.55%)
Jul 01, 2016
405.00
387.00
387.00
387.00
13,585
+0.00(+0.00%)
Jun 30, 2016
294.00
462.00
252.00
387.00
48,315
-609.00(-61.14%)
Jun 29, 2016
1065
1071
993.00
996.00
1,625
-48.00(-4.60%)
Jun 28, 2016
1065
1071
1023
1044
1,092
+3.00(+0.29%)
Jun 27, 2016
960.00
1101
960.00
1041
1,838
+51.00(+5.15%)
Jun 24, 2016
960.00
1002
960.00
990.00
13,909
-12.00(-1.20%)
Jun 23, 2016
1026
1053
990.00
1002
1,283
-27.00(-2.62%)
Jun 22, 2016
1011
1056
981.00
1029
975
+30.00(+3.00%)
Jun 21, 2016
975.00
1011
939.00
999.00
1,075
+33.00(+3.42%)
Jun 20, 2016
966.00
1041
924.00
966.00
1,063
+0.00(+0.00%)
Jun 17, 2016
1059
1059
960.00
966.00
1,469
-84.00(-8.00%)
Jun 16, 2016
1038
1065
1020
1050
784
+18.00(+1.74%)
Jun 15, 2016
1002
1041
969.00
1032
951
+12.00(+1.18%)
Jun 14, 2016
1056
1056
1002
1020
881
-6.00(-0.58%)
Jun 13, 2016
1110
1134
1011
1026
2,306
-75.00(-6.81%)
Jun 10, 2016
1152
1188
1059
1101
1,389
-48.00(-4.18%)
Jun 09, 2016
1227
1257
1134
1149
1,119
-93.00(-7.49%)
Jun 08, 2016
1200
1257
1200
1242
856
+27.00(+2.22%)
Jun 07, 2016
1176
1257
1176
1215
1,023
+30.00(+2.53%)
Jun 06, 2016
1134
1194
1131
1185
1,181
+39.00(+3.40%)
Jun 03, 2016
1104
1146
1095
1146
875
+36.00(+3.24%)
Jun 02, 2016
1146
1155
1095
1110
463
-27.00(-2.37%)
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.