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
Caladrius Bio
(NQ:
CLBS
)
0.4264
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 14, 2022
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, 2019
2.930
2.970
2.880
2.910
9,100
-0.05(-1.69%)
May 30, 2019
2.896
2.985
2.876
2.960
9,332
+0.02(+0.68%)
May 29, 2019
2.890
3.010
2.890
2.940
8,192
+0.00(+0.00%)
May 28, 2019
3.030
3.030
2.880
2.940
50,727
-0.06(-2.00%)
May 24, 2019
2.950
3.010
2.950
3.000
2,900
-0.01(-0.33%)
May 23, 2019
2.931
3.010
2.931
3.010
4,425
+0.05(+1.69%)
May 22, 2019
3.000
3.060
2.920
2.960
17,981
-0.07(-2.31%)
May 21, 2019
3.075
3.105
3.000
3.030
19,238
+0.01(+0.33%)
May 20, 2019
3.040
3.139
2.980
3.020
19,342
+0.02(+0.67%)
May 17, 2019
3.100
3.160
2.840
3.000
24,100
-0.10(-3.23%)
May 16, 2019
2.920
3.180
2.870
3.100
18,024
+0.02(+0.49%)
May 15, 2019
3.180
3.180
3.020
3.085
25,214
+0.08(+2.49%)
May 14, 2019
2.950
3.140
2.870
3.010
56,247
+0.09(+3.08%)
May 13, 2019
2.790
2.920
2.770
2.920
26,299
+0.08(+2.82%)
May 10, 2019
2.930
2.970
2.830
2.840
17,400
-0.09(-3.07%)
May 09, 2019
2.930
2.994
2.800
2.930
25,487
-0.07(-2.33%)
May 08, 2019
2.900
3.060
2.880
3.000
49,591
+0.11(+3.81%)
May 07, 2019
3.010
3.050
2.878
2.890
27,097
-0.12(-3.99%)
May 06, 2019
2.840
3.045
2.830
3.010
41,636
+0.07(+2.38%)
May 03, 2019
2.880
3.180
2.880
2.940
29,000
+0.08(+2.98%)
May 02, 2019
2.830
2.900
2.800
2.855
21,854
+0.02(+0.88%)
May 01, 2019
3.010
3.015
2.829
2.830
24,112
-0.22(-7.21%)
Apr 30, 2019
3.040
3.110
2.990
3.050
18,598
-0.04(-1.30%)
Apr 29, 2019
3.076
3.200
3.069
3.090
18,346
+0.02(+0.65%)
Apr 26, 2019
3.020
3.100
2.951
3.070
29,900
+0.07(+2.33%)
Apr 25, 2019
3.000
3.060
2.959
3.000
36,783
-0.02(-0.66%)
Apr 24, 2019
3.040
3.090
3.010
3.020
26,530
-0.04(-1.31%)
Apr 23, 2019
3.030
3.070
3.008
3.060
19,617
+0.04(+1.32%)
Apr 22, 2019
3.090
3.190
3.000
3.020
45,282
-0.05(-1.63%)
Apr 18, 2019
3.050
3.150
2.970
3.070
35,700
+0.05(+1.66%)
Apr 17, 2019
3.240
3.420
2.900
3.020
34,814
-0.19(-5.92%)
Apr 16, 2019
3.050
3.280
3.000
3.210
63,909
+0.23(+7.72%)
Apr 15, 2019
3.240
3.240
2.980
2.980
26,015
-0.27(-8.31%)
Apr 12, 2019
3.260
3.400
3.200
3.250
31,900
+0.04(+1.25%)
Apr 11, 2019
3.070
3.304
3.030
3.210
55,109
+0.21(+7.00%)
Apr 10, 2019
3.300
3.300
2.950
3.000
133,986
-0.32(-9.64%)
Apr 09, 2019
3.460
3.483
3.300
3.320
57,586
-0.10(-2.92%)
Apr 08, 2019
3.560
3.560
3.390
3.420
20,317
-0.18(-5.00%)
Apr 05, 2019
3.500
3.670
3.320
3.600
21,600
+0.06(+1.69%)
Apr 04, 2019
3.540
3.683
3.440
3.540
12,937
+0.01(+0.28%)
Apr 03, 2019
3.467
3.682
3.460
3.530
27,315
+0.03(+0.86%)
Apr 02, 2019
3.490
3.570
3.400
3.500
12,531
+0.01(+0.29%)
Apr 01, 2019
3.680
3.700
3.490
3.490
16,045
-0.13(-3.59%)
Mar 29, 2019
3.640
3.700
3.620
3.620
13,400
+0.04(+1.12%)
Mar 28, 2019
3.560
3.690
3.560
3.580
13,848
+0.07(+1.99%)
Mar 27, 2019
3.550
3.612
3.447
3.510
16,738
-0.04(-1.13%)
Mar 26, 2019
3.550
3.580
3.500
3.550
17,999
+0.07(+2.01%)
Mar 25, 2019
3.590
3.590
3.470
3.480
20,333
-0.12(-3.33%)
Mar 22, 2019
3.630
3.720
3.545
3.600
31,600
-0.02(-0.55%)
Mar 21, 2019
3.700
3.730
3.560
3.620
32,691
+0.01(+0.28%)
Mar 20, 2019
3.840
3.840
3.590
3.610
22,735
-0.26(-6.72%)
Mar 19, 2019
3.750
3.880
3.632
3.870
29,764
+0.12(+3.20%)
Mar 18, 2019
3.890
3.890
3.610
3.750
78,266
-0.17(-4.34%)
Mar 15, 2019
4.140
4.140
3.860
3.920
18,600
-0.17(-4.27%)
Mar 14, 2019
4.050
4.200
4.011
4.095
17,007
+0.09(+2.37%)
Mar 13, 2019
3.950
4.010
3.950
4.000
8,747
+0.04(+1.01%)
Mar 12, 2019
3.790
3.960
3.779
3.960
8,921
+0.21(+5.60%)
Mar 11, 2019
3.690
3.790
3.650
3.750
20,223
+0.05(+1.35%)
Mar 08, 2019
3.800
3.800
3.700
3.700
11,100
-0.10(-2.63%)
Mar 07, 2019
3.890
3.960
3.800
3.800
36,288
-0.08(-2.06%)
Mar 06, 2019
4.020
4.022
3.855
3.880
31,871
-0.12(-3.00%)
Mar 05, 2019
3.970
4.170
3.930
4.000
30,557
+0.00(+0.00%)
Mar 04, 2019
4.120
4.360
3.900
4.000
70,398
-0.05(-1.23%)
Mar 01, 2019
3.940
4.060
3.940
4.050
19,000
+0.13(+3.32%)
Feb 28, 2019
4.080
4.150
3.860
3.920
51,563
-0.19(-4.62%)
Feb 27, 2019
4.250
4.257
3.819
4.110
76,315
-0.05(-1.20%)
Feb 26, 2019
4.150
4.212
4.150
4.160
12,407
-0.04(-0.95%)
Feb 25, 2019
4.210
4.360
4.120
4.200
39,866
+0.00(+0.00%)
Feb 22, 2019
4.250
4.250
4.150
4.200
13,300
-0.02(-0.47%)
Feb 21, 2019
4.130
4.230
4.130
4.220
17,683
+0.07(+1.69%)
Feb 20, 2019
4.140
4.200
4.140
4.150
39,811
-0.05(-1.19%)
Feb 19, 2019
4.160
4.250
4.050
4.200
23,534
+0.04(+0.96%)
Feb 15, 2019
4.050
4.320
4.050
4.160
42,700
+0.16(+4.00%)
Feb 14, 2019
4.000
4.350
3.550
4.000
183,727
-1.32(-24.81%)
Feb 13, 2019
5.230
5.430
5.230
5.320
13,910
+0.11(+2.11%)
Feb 12, 2019
5.260
5.300
5.140
5.210
12,878
-0.04(-0.76%)
Feb 11, 2019
5.281
5.326
5.230
5.250
17,143
+0.02(+0.38%)
Feb 08, 2019
5.250
5.310
5.120
5.230
39,000
-0.01(-0.19%)
Feb 07, 2019
5.176
5.440
5.176
5.240
16,720
+0.10(+1.95%)
Feb 06, 2019
5.050
5.200
5.050
5.140
37,403
+0.04(+0.78%)
Feb 05, 2019
5.060
5.260
5.021
5.100
29,159
+0.00(+0.00%)
Feb 04, 2019
4.980
5.290
4.980
5.100
25,956
+0.06(+1.19%)
Feb 01, 2019
4.900
5.150
4.880
5.040
27,000
+0.17(+3.49%)
Jan 31, 2019
4.840
4.960
4.800
4.870
22,710
+0.02(+0.41%)
Jan 30, 2019
4.930
5.000
4.845
4.850
31,534
-0.15(-3.00%)
Jan 29, 2019
4.890
5.000
4.860
5.000
12,183
+0.08(+1.52%)
Jan 28, 2019
4.760
4.976
4.760
4.925
13,602
+0.16(+3.25%)
Jan 25, 2019
4.720
4.850
4.720
4.770
12,600
+0.12(+2.58%)
Jan 24, 2019
4.550
4.870
4.550
4.650
22,160
+0.05(+1.09%)
Jan 23, 2019
4.780
4.780
4.480
4.600
44,909
-0.11(-2.34%)
Jan 22, 2019
5.100
5.100
4.620
4.710
49,785
-0.29(-5.80%)
Jan 18, 2019
5.050
5.090
4.990
5.000
10,300
+0.04(+0.81%)
Jan 17, 2019
5.000
5.090
4.950
4.960
15,318
-0.01(-0.20%)
Jan 16, 2019
4.940
5.080
4.940
4.970
5,831
-0.01(-0.20%)
Jan 15, 2019
4.820
5.090
4.820
4.980
22,265
+0.03(+0.61%)
Jan 14, 2019
4.840
5.004
4.840
4.950
8,004
+0.11(+2.27%)
Jan 11, 2019
4.850
5.070
4.790
4.840
30,500
+0.00(+0.00%)
Jan 10, 2019
4.930
5.000
4.758
4.840
21,695
-0.07(-1.43%)
Jan 09, 2019
4.727
4.930
4.727
4.910
28,394
+0.27(+5.82%)
Jan 08, 2019
4.610
4.740
4.610
4.640
5,437
+0.03(+0.65%)
Jan 07, 2019
4.480
4.690
4.480
4.610
12,592
+0.01(+0.22%)
Jan 04, 2019
4.160
4.650
4.160
4.600
23,900
+0.46(+11.11%)
Jan 03, 2019
4.000
4.340
3.620
4.140
14,836
+0.06(+1.47%)
Jan 02, 2019
3.500
4.750
3.050
4.080
18,361
+0.52(+14.61%)
Dec 31, 2018
3.530
3.750
3.310
3.560
135,700
+0.02(+0.56%)
Dec 28, 2018
3.560
3.730
3.170
3.540
63,200
+0.05(+1.43%)
Dec 27, 2018
3.740
3.950
3.050
3.490
40,754
-0.27(-7.18%)
Dec 26, 2018
3.820
4.310
3.750
3.760
32,926
+0.01(+0.27%)
Dec 24, 2018
3.810
3.990
3.550
3.750
38,200
-0.07(-1.83%)
Dec 21, 2018
4.180
4.590
3.795
3.820
52,200
-0.38(-9.05%)
Dec 20, 2018
4.200
4.387
4.040
4.200
33,954
+0.01(+0.24%)
Dec 19, 2018
4.210
4.360
4.030
4.190
30,214
-0.01(-0.24%)
Dec 18, 2018
4.420
4.600
4.200
4.200
38,248
-0.22(-4.98%)
Dec 17, 2018
4.700
4.890
4.420
4.420
16,110
-0.32(-6.75%)
Dec 14, 2018
4.760
4.820
4.510
4.740
11,100
-0.04(-0.84%)
Dec 13, 2018
4.750
4.980
4.680
4.780
22,005
+0.04(+0.84%)
Dec 12, 2018
4.830
4.940
4.680
4.740
26,748
-0.06(-1.25%)
Dec 11, 2018
4.970
5.016
4.800
4.800
4,529
-0.18(-3.61%)
Dec 10, 2018
4.800
4.980
4.680
4.980
49,028
+0.28(+5.96%)
Dec 07, 2018
4.730
4.850
4.700
4.700
4,900
-0.02(-0.42%)
Dec 06, 2018
4.770
4.930
4.700
4.720
16,913
-0.19(-3.87%)
Dec 04, 2018
4.800
5.070
4.800
4.910
5,500
+0.09(+1.87%)
Dec 03, 2018
4.900
5.096
4.776
4.820
19,002
-0.17(-3.41%)
Nov 30, 2018
4.930
5.180
4.650
4.990
14,700
-0.01(-0.20%)
Nov 29, 2018
4.450
5.000
4.450
5.000
25,967
+0.57(+12.87%)
Nov 28, 2018
4.470
4.620
4.360
4.430
3,858
-0.08(-1.77%)
Nov 27, 2018
4.380
4.580
4.310
4.510
2,265
+0.02(+0.45%)
Nov 26, 2018
4.370
4.490
4.350
4.490
4,780
+0.12(+2.75%)
Nov 23, 2018
4.100
4.490
4.100
4.370
7,200
+0.22(+5.30%)
Nov 21, 2018
4.150
4.150
4.150
0
-0.28(-6.32%)
Nov 20, 2018
4.750
4.750
4.120
4.430
38,234
-0.09(-1.99%)
Nov 19, 2018
4.830
4.910
4.520
4.520
12,560
-0.30(-6.22%)
Nov 16, 2018
4.900
4.950
4.820
4.820
3,500
-0.13(-2.63%)
Nov 15, 2018
4.920
4.970
4.700
4.950
27,362
-0.04(-0.80%)
Nov 14, 2018
4.890
5.030
4.860
4.990
10,490
+0.11(+2.25%)
Nov 13, 2018
5.230
5.300
4.640
4.880
26,079
-0.25(-4.87%)
Nov 12, 2018
4.630
5.370
4.630
5.130
55,899
+0.60(+13.25%)
Nov 09, 2018
5.400
5.400
4.260
4.530
21,600
-0.68(-13.05%)
Nov 08, 2018
4.940
5.230
4.910
5.210
33,815
+0.32(+6.54%)
Nov 07, 2018
4.980
5.030
4.500
4.890
18,990
-0.10(-2.00%)
Nov 06, 2018
4.790
5.000
4.790
4.990
7,108
+0.20(+4.18%)
Nov 05, 2018
4.980
5.040
4.647
4.790
67,924
-0.14(-2.84%)
Nov 02, 2018
4.970
5.090
4.830
4.930
52,200
+0.09(+1.86%)
Nov 01, 2018
4.800
4.960
4.659
4.840
51,472
+0.17(+3.64%)
Oct 31, 2018
4.390
4.670
4.141
4.670
17,275
+0.27(+6.14%)
Oct 30, 2018
4.340
4.620
4.300
4.400
15,368
+0.10(+2.33%)
Oct 29, 2018
4.300
4.531
4.250
4.300
35,854
-0.02(-0.46%)
Oct 26, 2018
4.450
4.450
4.215
4.320
58,900
-0.15(-3.36%)
Oct 25, 2018
4.360
4.640
4.360
4.470
7,823
+0.09(+2.05%)
Oct 24, 2018
4.260
4.540
4.260
4.380
18,651
+0.09(+2.10%)
Oct 23, 2018
4.300
4.527
4.240
4.290
47,248
-0.02(-0.46%)
Oct 22, 2018
4.630
4.797
4.310
4.310
117,280
-0.25(-5.48%)
Oct 19, 2018
4.660
4.880
4.560
4.560
67,900
-0.09(-1.94%)
Oct 18, 2018
4.570
4.700
4.570
4.650
19,645
+0.08(+1.75%)
Oct 17, 2018
4.510
4.820
4.510
4.570
22,228
+0.02(+0.44%)
Oct 16, 2018
4.570
4.820
4.522
4.550
26,512
-0.04(-0.87%)
Oct 15, 2018
4.980
4.980
4.510
4.590
34,395
-0.37(-7.46%)
Oct 12, 2018
4.810
5.030
4.510
4.960
11,800
+0.19(+3.98%)
Oct 11, 2018
4.810
4.960
4.581
4.770
24,106
-0.06(-1.24%)
Oct 10, 2018
4.510
4.870
4.509
4.830
35,984
+0.34(+7.57%)
Oct 09, 2018
5.000
5.165
4.300
4.490
184,974
-0.52(-10.38%)
Oct 08, 2018
5.260
5.260
5.000
5.010
52,296
-0.34(-6.36%)
Oct 05, 2018
5.660
5.840
5.000
5.350
42,500
-0.34(-5.98%)
Oct 04, 2018
5.800
5.890
5.510
5.690
19,589
-0.08(-1.39%)
Oct 03, 2018
5.250
5.770
5.200
5.770
42,646
+0.54(+10.33%)
Oct 02, 2018
5.790
6.000
5.110
5.230
69,131
-0.54(-9.36%)
Oct 01, 2018
5.900
6.028
5.760
5.770
20,355
-0.13(-2.20%)
Sep 28, 2018
5.830
6.200
5.760
5.900
14,300
+0.03(+0.51%)
Sep 27, 2018
5.750
5.930
5.750
5.870
16,865
+0.12(+2.09%)
Sep 26, 2018
6.340
6.390
5.750
5.750
77,447
-0.52(-8.29%)
Sep 25, 2018
6.400
6.542
6.180
6.270
41,362
-0.01(-0.16%)
Sep 24, 2018
5.980
6.746
5.950
6.280
126,690
+0.33(+5.55%)
Sep 21, 2018
6.650
6.810
5.950
5.950
103,500
-0.55(-8.46%)
Sep 20, 2018
6.190
6.830
5.960
6.500
152,426
+0.39(+6.38%)
Sep 19, 2018
6.030
6.193
5.952
6.110
17,233
+0.08(+1.33%)
Sep 18, 2018
5.550
6.200
5.550
6.030
50,982
+0.48(+8.65%)
Sep 17, 2018
5.490
6.150
5.400
5.550
38,349
+0.02(+0.36%)
Sep 14, 2018
5.430
5.860
5.410
5.530
9,900
-0.04(-0.72%)
Sep 13, 2018
5.640
5.800
5.460
5.570
26,946
+0.04(+0.72%)
Sep 12, 2018
5.630
5.760
5.488
5.530
24,559
-0.09(-1.60%)
Sep 11, 2018
5.460
5.730
5.460
5.620
17,245
+0.14(+2.55%)
Sep 10, 2018
5.780
6.250
5.300
5.480
80,353
+0.01(+0.18%)
Sep 07, 2018
5.356
5.679
5.275
5.470
20,500
+0.08(+1.48%)
Sep 06, 2018
5.690
5.690
5.330
5.390
26,015
-0.32(-5.60%)
Sep 05, 2018
5.720
5.720
5.370
5.710
66,134
+0.14(+2.51%)
Sep 04, 2018
5.300
5.690
5.240
5.570
63,255
+0.30(+5.69%)
Aug 31, 2018
5.270
5.270
5.270
0
+0.26(+5.26%)
Aug 30, 2018
5.000
5.100
4.960
5.007
36,606
-0.00(-0.06%)
Aug 29, 2018
5.000
5.100
5.000
5.010
22,514
+0.00(+0.00%)
Aug 28, 2018
5.020
5.056
5.010
5.010
6,170
+0.01(+0.20%)
Aug 27, 2018
5.070
5.080
4.980
5.000
15,548
+0.02(+0.40%)
Aug 24, 2018
5.090
5.100
4.960
4.980
23,300
-0.12(-2.35%)
Aug 23, 2018
5.080
5.190
5.016
5.100
17,418
-0.05(-0.97%)
Aug 22, 2018
5.200
5.340
5.080
5.150
7,706
-0.10(-1.90%)
Aug 21, 2018
5.090
5.250
4.900
5.250
18,926
+0.11(+2.14%)
Aug 20, 2018
4.950
5.140
4.940
5.140
12,734
+0.19(+3.84%)
Aug 17, 2018
5.080
5.160
4.910
4.950
29,800
-0.21(-4.07%)
Aug 16, 2018
5.050
5.160
5.006
5.160
24,727
+0.13(+2.58%)
Aug 15, 2018
5.030
5.060
4.790
5.030
22,293
-0.06(-1.18%)
Aug 14, 2018
5.110
5.110
4.900
5.090
11,201
-0.02(-0.39%)
Aug 13, 2018
5.082
5.190
5.026
5.110
16,087
+0.06(+1.19%)
Aug 10, 2018
5.110
5.250
5.030
5.050
30,200
-0.22(-4.17%)
Aug 09, 2018
5.110
5.290
4.890
5.270
35,178
+0.38(+7.77%)
Aug 08, 2018
4.910
5.110
4.726
4.890
46,647
+0.02(+0.41%)
Aug 07, 2018
4.840
4.940
4.700
4.870
27,258
+0.02(+0.41%)
Aug 06, 2018
5.110
5.110
4.790
4.850
22,040
-0.22(-4.34%)
Aug 03, 2018
5.030
5.100
5.020
5.070
15,300
-0.04(-0.78%)
Aug 02, 2018
5.070
5.110
4.940
5.110
10,611
+0.01(+0.20%)
Aug 01, 2018
5.000
5.110
4.944
5.100
12,176
+0.09(+1.80%)
Jul 31, 2018
5.000
5.120
4.880
5.010
28,412
-0.04(-0.79%)
Jul 30, 2018
5.130
5.320
4.950
5.050
32,088
-0.07(-1.37%)
Jul 27, 2018
5.430
5.430
5.100
5.120
43,400
-0.30(-5.54%)
Jul 26, 2018
5.410
5.500
5.270
5.420
26,751
-0.02(-0.37%)
Jul 25, 2018
5.200
5.490
5.200
5.440
66,898
+0.23(+4.41%)
Jul 24, 2018
5.660
5.700
5.150
5.210
56,643
-0.43(-7.62%)
Jul 23, 2018
5.460
5.640
5.450
5.640
35,556
+0.19(+3.49%)
Jul 20, 2018
5.630
5.720
5.300
5.450
68,290
-0.15(-2.68%)
Jul 19, 2018
5.550
5.740
5.540
5.600
31,546
+0.08(+1.45%)
Jul 18, 2018
5.470
5.816
5.460
5.520
56,895
-0.20(-3.50%)
Jul 17, 2018
5.650
6.070
5.650
5.720
55,844
+0.12(+2.14%)
Jul 16, 2018
6.150
6.150
5.590
5.600
68,417
-0.58(-9.39%)
Jul 13, 2018
5.440
6.350
5.430
6.180
229,982
+0.72(+13.19%)
Jul 12, 2018
5.570
5.670
5.320
5.460
41,313
-0.10(-1.80%)
Jul 11, 2018
5.390
5.760
5.390
5.560
61,042
+0.14(+2.58%)
Jul 10, 2018
5.660
5.680
5.407
5.420
73,341
-0.26(-4.58%)
Jul 09, 2018
5.730
5.740
5.570
5.680
53,724
-0.07(-1.22%)
Jul 06, 2018
6.130
6.290
5.750
5.750
112,226
-0.42(-6.81%)
Jul 05, 2018
6.340
6.751
6.000
6.170
78,321
-0.18(-2.83%)
Jul 03, 2018
6.350
6.350
6.350
0
-0.08(-1.24%)
Jul 02, 2018
6.380
6.530
6.170
6.430
43,035
-0.04(-0.62%)
Jun 29, 2018
6.520
6.840
6.320
6.470
45,556
+0.00(+0.00%)
Jun 28, 2018
6.650
6.770
6.310
6.470
67,204
-0.24(-3.58%)
Jun 27, 2018
6.950
7.550
6.470
6.710
232,259
-0.19(-2.75%)
Jun 26, 2018
6.510
7.570
6.149
6.900
392,353
+0.53(+8.32%)
Jun 25, 2018
6.820
6.886
6.110
6.370
131,114
-0.46(-6.73%)
Jun 22, 2018
7.020
7.150
6.460
6.830
360,252
-0.32(-4.48%)
Jun 21, 2018
8.300
8.400
6.940
7.150
1,345,751
-1.49(-17.25%)
Jun 20, 2018
11.38
11.60
8.470
8.640
12,108,810
+2.03(+30.71%)
Jun 19, 2018
4.150
6.840
4.100
6.610
3,938,520
+2.66(+67.34%)
Jun 18, 2018
4.160
4.160
3.950
3.950
32,785
-0.12(-2.95%)
Jun 15, 2018
4.050
4.050
4.070
9,032
+0.02(+0.49%)
Jun 14, 2018
4.100
4.150
4.021
4.050
14,260
-0.02(-0.49%)
Jun 13, 2018
3.883
4.140
3.870
4.070
201,904
+0.14(+3.56%)
Jun 12, 2018
3.990
3.990
3.930
3.930
6,182
+0.01(+0.26%)
Jun 11, 2018
3.880
3.980
3.862
3.920
16,650
+0.04(+1.03%)
Jun 08, 2018
3.810
3.960
3.810
3.880
8,525
+0.08(+2.11%)
Jun 07, 2018
3.790
3.850
3.790
3.800
11,964
-0.01(-0.26%)
Jun 06, 2018
3.880
3.890
3.810
3.810
16,401
-0.05(-1.30%)
Jun 05, 2018
3.900
3.920
3.808
3.860
31,111
+0.03(+0.78%)
Jun 04, 2018
3.970
4.000
3.750
3.830
79,297
-0.16(-4.01%)
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.