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
Merrimack Pharmaceuticals Inc
(NQ:
MACK
)
N/A
UNCHANGED
Last 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 (%)
May 31, 2019
3.687
3.804
3.600
3.625
261,575
-0.24(-6.09%)
May 30, 2019
3.909
3.909
3.532
3.860
54,903
+0.04(+1.13%)
May 29, 2019
3.897
3.897
3.761
3.817
35,149
-0.08(-2.06%)
May 28, 2019
3.866
3.909
3.855
3.897
11,214
+0.04(+1.12%)
May 24, 2019
3.915
3.915
3.817
3.854
6,466
-0.01(-0.32%)
May 23, 2019
3.810
3.909
3.804
3.866
29,466
+0.00(+0.00%)
May 22, 2019
3.909
4.008
3.810
3.866
20,171
-0.04(-0.95%)
May 21, 2019
3.643
3.984
3.557
3.903
228,260
+0.20(+5.52%)
May 20, 2019
3.718
3.736
3.513
3.699
23,987
-0.01(-0.33%)
May 17, 2019
3.612
3.786
3.575
3.711
26,674
+0.06(+1.70%)
May 16, 2019
3.668
3.779
3.597
3.650
21,616
-0.04(-1.01%)
May 15, 2019
3.561
3.705
3.561
3.687
28,656
+0.07(+1.88%)
May 14, 2019
3.600
3.650
3.563
3.619
29,332
+0.03(+0.86%)
May 13, 2019
3.526
3.637
3.526
3.588
35,159
-0.04(-1.19%)
May 10, 2019
3.674
3.674
3.578
3.631
9,376
+0.01(+0.17%)
May 09, 2019
3.594
3.656
3.551
3.625
40,258
-0.01(-0.17%)
May 08, 2019
3.699
3.711
3.427
3.631
36,628
-0.10(-2.65%)
May 07, 2019
3.668
3.810
3.569
3.730
36,675
+0.00(+0.00%)
May 06, 2019
3.551
3.779
3.551
3.730
17,969
+0.08(+2.20%)
May 03, 2019
3.606
3.650
3.501
3.650
146,792
+0.03(+0.85%)
May 02, 2019
3.817
3.866
3.513
3.619
58,211
-0.19(-5.03%)
May 01, 2019
3.928
4.045
3.810
3.810
30,905
-0.24(-5.81%)
Apr 30, 2019
4.082
4.082
3.773
4.045
45,321
-0.04(-0.91%)
Apr 29, 2019
3.866
4.169
3.798
4.082
73,595
+0.22(+5.60%)
Apr 26, 2019
3.779
3.866
3.779
3.866
21,016
+0.09(+2.29%)
Apr 25, 2019
3.755
3.872
3.755
3.779
31,083
+0.00(+0.00%)
Apr 24, 2019
3.835
3.847
3.755
3.779
121,223
+0.02(+0.49%)
Apr 23, 2019
3.823
3.977
3.742
3.761
69,766
-0.07(-1.78%)
Apr 22, 2019
3.724
3.847
3.711
3.829
113,452
+0.12(+3.17%)
Apr 18, 2019
3.680
3.792
3.680
3.711
64,504
-0.01(-0.17%)
Apr 17, 2019
3.705
3.804
3.693
3.718
229,036
+0.02(+0.50%)
Apr 16, 2019
3.606
3.711
3.563
3.699
78,923
+0.07(+2.05%)
Apr 15, 2019
3.637
3.680
3.384
3.625
220,125
-0.02(-0.51%)
Apr 12, 2019
3.588
3.711
3.551
3.643
119,794
+0.08(+2.26%)
Apr 11, 2019
3.581
3.625
3.557
3.563
171,855
-0.01(-0.17%)
Apr 10, 2019
3.600
3.612
3.519
3.569
180,477
+0.02(+0.70%)
Apr 09, 2019
3.619
3.668
3.507
3.544
76,713
-0.06(-1.72%)
Apr 08, 2019
3.606
3.680
3.532
3.606
369,172
-0.11(-2.99%)
Apr 05, 2019
3.464
4.000
3.433
3.718
949,140
-0.73(-16.41%)
Apr 04, 2019
4.392
4.485
4.336
4.447
272,635
+0.02(+0.42%)
Apr 03, 2019
4.404
4.429
4.336
4.429
35,629
+0.03(+0.77%)
Apr 02, 2019
4.379
4.447
4.361
4.395
37,546
-0.03(-0.63%)
Apr 01, 2019
4.324
4.441
4.324
4.423
45,799
+0.12(+2.88%)
Mar 29, 2019
4.336
4.392
4.206
4.299
41,709
-0.01(-0.29%)
Mar 28, 2019
4.392
4.522
4.311
4.311
34,649
-0.07(-1.69%)
Mar 27, 2019
4.107
4.515
4.086
4.386
180,634
+0.32(+7.92%)
Mar 26, 2019
4.113
4.144
4.027
4.064
64,619
-0.07(-1.65%)
Mar 25, 2019
4.138
4.212
4.120
4.132
40,743
-0.01(-0.15%)
Mar 22, 2019
4.392
4.461
3.885
4.138
81,964
-0.28(-6.30%)
Mar 21, 2019
4.540
4.577
4.342
4.417
57,499
-0.09(-1.92%)
Mar 20, 2019
4.454
4.639
4.454
4.503
76,718
+0.06(+1.39%)
Mar 19, 2019
4.367
4.534
4.348
4.441
40,536
+0.06(+1.41%)
Mar 18, 2019
4.571
4.614
4.268
4.379
109,137
-0.10(-2.21%)
Mar 15, 2019
4.163
4.485
4.157
4.478
195,130
+0.33(+8.04%)
Mar 14, 2019
3.996
4.175
3.996
4.145
73,194
+0.12(+3.03%)
Mar 13, 2019
4.008
4.101
4.002
4.023
70,104
+0.01(+0.22%)
Mar 12, 2019
3.928
4.192
3.897
4.014
102,636
+0.08(+2.04%)
Mar 11, 2019
3.885
3.984
3.857
3.934
28,107
+0.07(+1.76%)
Mar 08, 2019
3.903
4.021
3.854
3.866
40,416
-0.04(-0.95%)
Mar 07, 2019
3.984
3.990
3.825
3.903
67,390
-0.07(-1.71%)
Mar 06, 2019
3.711
4.002
3.711
3.971
98,435
+0.32(+8.63%)
Mar 05, 2019
3.767
3.767
3.656
3.656
30,975
-0.08(-2.15%)
Mar 04, 2019
3.705
3.767
3.649
3.736
33,645
+0.04(+1.00%)
Mar 01, 2019
3.773
3.804
3.637
3.699
115,914
-0.08(-2.13%)
Feb 28, 2019
3.767
3.804
3.761
3.779
37,467
+0.00(+0.00%)
Feb 27, 2019
3.860
3.866
3.736
3.779
29,258
-0.07(-1.93%)
Feb 26, 2019
3.817
3.928
3.810
3.854
25,404
+0.02(+0.65%)
Feb 25, 2019
3.810
3.909
3.786
3.829
39,667
+0.02(+0.49%)
Feb 22, 2019
3.680
3.872
3.662
3.810
61,271
+0.11(+2.84%)
Feb 21, 2019
3.625
3.711
3.588
3.705
24,505
+0.07(+1.87%)
Feb 20, 2019
3.668
3.668
3.628
3.637
36,061
-0.03(-0.84%)
Feb 19, 2019
3.656
3.779
3.606
3.668
126,634
+0.04(+1.19%)
Feb 15, 2019
3.687
3.699
3.619
3.625
73,557
-0.01(-0.34%)
Feb 14, 2019
3.718
3.742
3.637
3.637
60,197
-0.07(-2.00%)
Feb 13, 2019
3.724
3.748
3.674
3.711
92,096
+0.01(+0.33%)
Feb 12, 2019
3.736
3.736
3.662
3.699
56,626
+0.02(+0.50%)
Feb 11, 2019
3.588
3.761
3.588
3.680
89,590
+0.13(+3.66%)
Feb 08, 2019
3.619
3.650
3.513
3.551
59,978
-0.07(-1.88%)
Feb 07, 2019
3.619
3.699
3.526
3.619
59,680
+0.03(+0.86%)
Feb 06, 2019
3.520
3.866
3.507
3.588
1,550,151
+0.08(+2.29%)
Feb 05, 2019
3.507
3.569
3.482
3.507
61,423
+0.01(+0.18%)
Feb 04, 2019
3.532
3.588
3.476
3.501
78,220
-0.02(-0.70%)
Feb 01, 2019
3.408
3.600
3.408
3.526
79,862
+0.09(+2.70%)
Jan 31, 2019
3.346
3.612
3.331
3.433
113,816
+0.06(+1.83%)
Jan 30, 2019
3.235
3.402
3.235
3.371
107,666
+0.14(+4.21%)
Jan 29, 2019
3.210
3.260
3.192
3.235
120,078
+0.03(+0.97%)
Jan 28, 2019
3.192
3.266
3.192
3.204
76,553
+0.01(+0.19%)
Jan 25, 2019
3.155
3.254
3.114
3.198
44,134
+0.06(+1.77%)
Jan 24, 2019
3.167
3.217
3.130
3.142
73,414
-0.02(-0.78%)
Jan 23, 2019
3.111
3.247
3.093
3.167
110,532
+0.00(+0.00%)
Jan 22, 2019
3.099
3.179
3.062
3.167
146,202
+0.07(+2.40%)
Jan 18, 2019
3.012
3.118
2.975
3.093
61,109
+0.01(+0.40%)
Jan 17, 2019
3.050
3.124
3.025
3.080
83,699
+0.02(+0.81%)
Jan 16, 2019
2.951
3.099
2.951
3.056
74,073
+0.07(+2.49%)
Jan 15, 2019
3.155
3.260
2.951
2.981
303,307
-0.19(-5.86%)
Jan 14, 2019
3.080
3.217
3.080
3.167
157,355
+0.06(+1.99%)
Jan 11, 2019
3.080
3.105
3.037
3.105
561,304
+0.03(+1.01%)
Jan 10, 2019
2.994
3.130
2.994
3.074
131,293
+0.08(+2.69%)
Jan 09, 2019
3.040
3.089
2.994
2.994
87,931
+0.01(+0.21%)
Jan 08, 2019
2.920
3.062
2.905
2.988
81,916
+0.09(+2.99%)
Jan 07, 2019
2.802
2.932
2.802
2.901
59,234
+0.09(+3.30%)
Jan 04, 2019
2.586
2.821
2.586
2.808
110,094
+0.25(+9.66%)
Jan 03, 2019
2.604
2.604
2.468
2.561
44,850
+0.05(+1.97%)
Jan 02, 2019
2.474
2.598
2.351
2.511
48,208
+0.12(+5.18%)
Dec 31, 2018
2.400
2.474
2.326
2.388
171,365
-0.02(-1.03%)
Dec 28, 2018
2.369
2.456
2.363
2.412
167,809
+0.02(+1.04%)
Dec 27, 2018
2.388
2.437
2.344
2.388
185,193
-0.03(-1.28%)
Dec 26, 2018
2.450
2.493
2.338
2.419
220,610
-0.04(-1.76%)
Dec 24, 2018
2.450
2.511
2.406
2.462
63,373
-0.02(-0.75%)
Dec 21, 2018
2.456
2.530
2.456
2.480
86,491
+0.01(+0.50%)
Dec 20, 2018
2.499
2.536
2.289
2.468
773,985
-0.02(-0.99%)
Dec 19, 2018
2.505
2.548
2.456
2.493
155,556
+0.02(+0.75%)
Dec 18, 2018
2.555
2.567
2.456
2.474
71,474
-0.04(-1.72%)
Dec 17, 2018
2.474
2.641
2.425
2.518
632,745
-0.01(-0.24%)
Dec 14, 2018
2.487
2.536
2.375
2.524
80,509
+0.04(+1.75%)
Dec 13, 2018
2.542
2.572
2.468
2.480
65,115
-0.06(-2.20%)
Dec 12, 2018
2.548
2.617
2.505
2.536
88,162
-0.03(-1.20%)
Dec 11, 2018
2.641
2.691
2.542
2.567
69,613
-0.07(-2.58%)
Dec 10, 2018
2.629
2.678
2.579
2.635
50,197
+0.01(+0.47%)
Dec 07, 2018
2.592
2.635
2.567
2.623
86,167
+0.02(+0.95%)
Dec 06, 2018
2.617
2.703
2.598
2.598
164,349
-0.14(-4.98%)
Dec 04, 2018
2.771
2.864
2.703
2.734
56,906
-0.06(-2.21%)
Dec 03, 2018
2.746
2.830
2.740
2.796
80,702
+0.09(+3.43%)
Nov 30, 2018
2.864
2.864
2.703
2.703
140,002
-0.16(-5.62%)
Nov 29, 2018
2.765
2.870
2.678
2.864
78,762
+0.13(+4.75%)
Nov 28, 2018
2.666
2.765
2.662
2.734
24,248
+0.06(+2.08%)
Nov 27, 2018
2.685
2.734
2.654
2.678
37,369
-0.03(-1.14%)
Nov 26, 2018
2.784
2.784
2.697
2.709
45,563
-0.05(-1.79%)
Nov 23, 2018
2.784
2.848
2.759
2.759
26,513
-0.05(-1.76%)
Nov 21, 2018
2.808
2.808
2.808
0
+0.00(+0.00%)
Nov 20, 2018
2.728
2.845
2.703
2.808
34,331
+0.02(+0.67%)
Nov 19, 2018
2.790
2.901
2.784
2.790
46,204
-0.01(-0.22%)
Nov 16, 2018
2.802
2.882
2.753
2.796
37,991
-0.02(-0.88%)
Nov 15, 2018
2.802
2.876
2.709
2.821
127,328
-0.02(-0.65%)
Nov 14, 2018
2.814
2.901
2.784
2.839
71,436
+0.03(+1.10%)
Nov 13, 2018
2.740
2.947
2.698
2.808
59,473
+0.07(+2.48%)
Nov 12, 2018
2.641
2.784
2.641
2.740
65,262
+0.05(+1.84%)
Nov 09, 2018
2.790
2.926
2.666
2.691
145,660
-0.12(-4.19%)
Nov 08, 2018
2.957
2.963
2.777
2.808
94,537
-0.13(-4.42%)
Nov 07, 2018
2.629
3.012
2.629
2.938
219,210
+0.25(+9.20%)
Nov 06, 2018
2.617
2.728
2.617
2.691
116,381
+0.07(+2.59%)
Nov 05, 2018
2.579
2.691
2.573
2.623
239,516
+0.04(+1.44%)
Nov 02, 2018
2.586
2.641
2.536
2.586
77,599
-0.01(-0.24%)
Nov 01, 2018
2.406
2.660
2.400
2.592
131,707
+0.19(+7.71%)
Oct 31, 2018
2.338
2.487
2.326
2.406
175,727
+0.09(+3.73%)
Oct 30, 2018
2.381
2.419
2.307
2.320
251,765
-0.07(-2.85%)
Oct 29, 2018
2.573
2.647
2.365
2.388
174,935
-0.16(-6.31%)
Oct 26, 2018
2.474
2.592
2.394
2.548
201,435
+0.05(+1.98%)
Oct 25, 2018
2.450
2.610
2.431
2.499
160,526
+0.07(+3.06%)
Oct 24, 2018
2.579
2.592
2.394
2.425
331,080
-0.17(-6.67%)
Oct 23, 2018
2.536
2.722
2.419
2.598
446,569
-0.04(-1.41%)
Oct 22, 2018
2.456
2.722
2.270
2.635
1,440,553
+0.15(+6.23%)
Oct 19, 2018
2.227
2.629
2.066
2.480
2,220,966
-0.71(-22.29%)
Oct 18, 2018
3.118
3.229
3.099
3.192
79,300
+0.07(+2.18%)
Oct 17, 2018
3.087
3.186
3.087
3.124
51,471
-0.02(-0.79%)
Oct 16, 2018
3.099
3.223
3.099
3.148
96,952
+0.03(+0.99%)
Oct 15, 2018
3.087
3.148
3.043
3.118
67,172
+0.01(+0.40%)
Oct 12, 2018
2.963
3.126
2.904
3.105
162,150
+0.19(+6.58%)
Oct 11, 2018
2.901
2.957
2.821
2.913
115,987
-0.02(-0.63%)
Oct 10, 2018
3.000
3.043
2.932
2.932
162,328
-0.07(-2.47%)
Oct 09, 2018
3.099
3.111
3.000
3.006
120,774
-0.11(-3.38%)
Oct 08, 2018
3.186
3.186
3.068
3.111
64,420
-0.07(-2.33%)
Oct 05, 2018
3.155
3.247
3.012
3.186
106,214
+0.03(+0.98%)
Oct 04, 2018
3.254
3.266
3.155
3.155
48,446
-0.09(-2.67%)
Oct 03, 2018
3.204
3.285
3.192
3.241
114,192
+0.06(+1.75%)
Oct 02, 2018
3.272
3.315
3.173
3.186
54,027
-0.08(-2.46%)
Oct 01, 2018
3.291
3.309
3.241
3.266
70,833
-0.03(-0.94%)
Sep 28, 2018
3.235
3.346
3.235
3.297
52,864
+0.06(+1.91%)
Sep 27, 2018
3.291
3.334
3.210
3.235
55,632
-0.05(-1.51%)
Sep 26, 2018
3.309
3.365
3.285
3.285
49,406
-0.02(-0.75%)
Sep 25, 2018
3.266
3.334
3.223
3.309
78,818
+0.06(+1.71%)
Sep 24, 2018
3.445
3.495
3.229
3.254
117,544
-0.19(-5.57%)
Sep 21, 2018
3.513
3.569
3.445
3.445
149,379
-0.05(-1.42%)
Sep 20, 2018
3.526
3.569
3.445
3.495
58,854
-0.01(-0.35%)
Sep 19, 2018
3.377
3.538
3.377
3.507
45,429
+0.12(+3.66%)
Sep 18, 2018
3.464
3.482
3.384
3.384
61,222
-0.03(-0.91%)
Sep 17, 2018
3.353
3.439
3.340
3.414
57,426
+0.07(+2.03%)
Sep 14, 2018
3.377
3.414
3.340
3.346
58,199
-0.04(-1.10%)
Sep 13, 2018
3.414
3.433
3.371
3.384
44,909
-0.02(-0.55%)
Sep 12, 2018
3.476
3.501
3.365
3.402
35,099
-0.09(-2.48%)
Sep 11, 2018
3.625
3.625
3.439
3.489
37,281
-0.14(-3.75%)
Sep 10, 2018
3.390
3.680
3.365
3.625
170,201
+0.28(+8.52%)
Sep 07, 2018
3.353
3.489
3.340
3.340
35,889
-0.01(-0.18%)
Sep 06, 2018
3.643
3.643
3.334
3.346
100,713
-0.20(-5.75%)
Sep 05, 2018
3.520
3.625
3.384
3.551
83,217
-0.02(-0.52%)
Sep 04, 2018
3.656
3.662
3.532
3.569
53,677
-0.09(-2.53%)
Aug 31, 2018
3.662
3.662
3.662
0
+0.04(+1.02%)
Aug 30, 2018
3.588
3.668
3.569
3.625
52,956
+0.02(+0.51%)
Aug 29, 2018
3.680
3.693
3.557
3.606
108,487
-0.04(-1.19%)
Aug 28, 2018
3.507
3.699
3.507
3.650
96,558
+0.14(+4.06%)
Aug 27, 2018
3.489
3.594
3.476
3.507
85,246
+0.05(+1.43%)
Aug 24, 2018
3.346
3.526
3.346
3.458
108,154
+0.09(+2.76%)
Aug 23, 2018
3.346
3.377
3.278
3.365
50,475
+0.01(+0.37%)
Aug 22, 2018
3.297
3.390
3.285
3.353
99,085
+0.07(+2.26%)
Aug 21, 2018
3.328
3.421
3.278
3.278
76,223
-0.06(-1.85%)
Aug 20, 2018
3.254
3.359
3.229
3.340
61,208
+0.08(+2.47%)
Aug 17, 2018
3.179
3.285
3.161
3.260
94,574
+0.09(+2.93%)
Aug 16, 2018
3.155
3.204
3.118
3.167
77,644
+0.01(+0.20%)
Aug 15, 2018
3.130
3.167
3.062
3.161
117,018
+0.01(+0.20%)
Aug 14, 2018
3.186
3.247
3.142
3.155
84,706
-0.04(-1.16%)
Aug 13, 2018
3.303
3.325
3.161
3.192
72,397
-0.14(-4.09%)
Aug 10, 2018
3.309
3.346
3.247
3.328
110,741
+0.00(+0.00%)
Aug 09, 2018
3.315
3.402
3.315
3.328
68,224
+0.00(+0.00%)
Aug 08, 2018
3.291
3.384
3.285
3.328
161,623
+0.06(+1.89%)
Aug 07, 2018
3.111
3.340
3.105
3.266
185,487
+0.09(+2.92%)
Aug 06, 2018
3.130
3.210
3.130
3.173
102,155
+0.02(+0.79%)
Aug 03, 2018
3.204
3.210
3.105
3.148
90,532
-0.07(-2.12%)
Aug 02, 2018
3.223
3.223
3.152
3.217
67,286
-0.04(-1.33%)
Aug 01, 2018
3.198
3.278
3.161
3.260
102,843
+0.06(+1.93%)
Jul 31, 2018
3.105
3.217
3.062
3.198
107,003
+0.09(+2.78%)
Jul 30, 2018
3.074
3.155
3.068
3.111
89,638
+0.03(+1.00%)
Jul 27, 2018
3.161
3.161
3.062
3.080
127,392
-0.09(-2.73%)
Jul 26, 2018
3.161
3.217
3.124
3.167
100,082
+0.01(+0.20%)
Jul 25, 2018
3.198
3.130
3.161
126,771
+0.02(+0.79%)
Jul 24, 2018
3.204
3.217
3.111
3.136
106,437
-0.06(-1.74%)
Jul 23, 2018
3.217
3.223
3.173
3.192
73,858
-0.04(-1.15%)
Jul 20, 2018
3.278
3.285
3.217
3.229
91,249
-0.05(-1.51%)
Jul 19, 2018
3.278
3.303
3.254
3.278
159,465
+0.01(+0.19%)
Jul 18, 2018
3.235
3.309
3.192
3.272
297,282
+0.04(+1.15%)
Jul 17, 2018
3.272
3.353
3.217
3.235
152,114
-0.04(-1.32%)
Jul 16, 2018
3.297
3.327
3.198
3.278
181,107
-0.02(-0.56%)
Jul 13, 2018
3.309
3.340
3.229
3.297
147,990
-0.02(-0.75%)
Jul 12, 2018
3.210
3.359
3.173
3.322
441,952
+0.13(+4.07%)
Jul 11, 2018
3.155
3.210
3.080
3.192
377,918
+0.01(+0.19%)
Jul 10, 2018
3.247
3.281
3.148
3.186
185,037
-0.01(-0.39%)
Jul 09, 2018
3.204
3.273
3.198
3.198
241,522
-0.01(-0.19%)
Jul 06, 2018
3.192
3.229
3.111
3.204
246,922
+0.03(+0.97%)
Jul 05, 2018
3.204
3.241
3.136
3.173
185,629
-0.03(-0.97%)
Jul 03, 2018
3.204
3.204
3.204
0
+0.13(+4.23%)
Jul 02, 2018
3.006
3.080
2.913
3.074
335,256
+0.04(+1.22%)
Jun 29, 2018
3.130
3.175
2.991
3.037
289,061
-0.10(-3.16%)
Jun 28, 2018
3.291
3.296
3.056
3.136
506,099
-0.15(-4.70%)
Jun 27, 2018
3.080
3.309
3.000
3.291
1,337,337
+0.22(+7.26%)
Jun 26, 2018
3.285
3.285
3.031
3.068
1,236,660
-0.11(-3.50%)
Jun 25, 2018
3.804
3.959
3.173
3.179
4,197,991
-2.48(-43.83%)
Jun 22, 2018
5.858
5.892
5.617
5.660
2,749,389
-0.20(-3.38%)
Jun 21, 2018
5.883
6.076
5.796
5.858
310,590
-0.04(-0.73%)
Jun 20, 2018
5.957
6.093
5.858
5.901
236,992
-0.06(-0.93%)
Jun 19, 2018
5.839
6.031
5.805
5.957
268,460
+0.08(+1.37%)
Jun 18, 2018
5.660
6.055
5.604
5.876
312,904
+0.26(+4.63%)
Jun 15, 2018
5.746
5.579
5.617
303,618
+0.04(+0.67%)
Jun 14, 2018
5.975
5.975
5.505
5.579
389,771
-0.40(-6.72%)
Jun 13, 2018
5.450
6.516
5.320
5.981
2,048,544
+0.54(+10.01%)
Jun 12, 2018
5.499
5.555
5.412
5.437
112,383
-0.06(-1.12%)
Jun 11, 2018
5.697
5.740
5.480
5.499
258,216
-0.20(-3.47%)
Jun 08, 2018
5.592
5.740
5.579
5.697
113,838
+0.10(+1.77%)
Jun 07, 2018
5.592
5.617
5.548
5.598
56,503
+0.01(+0.22%)
Jun 06, 2018
5.579
5.629
5.490
5.586
95,221
-0.02(-0.33%)
Jun 05, 2018
5.462
5.647
5.450
5.604
121,462
+0.11(+2.03%)
Jun 04, 2018
5.456
5.524
5.388
5.493
107,674
+0.05(+0.91%)
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.