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
Immunomedics Inc
(NQ:
IMMU
)
N/A
UNCHANGED
Last Price
Updated:
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, 2016
4.680
4.875
4.579
4.840
2,243,510
+0.22(+4.76%)
May 27, 2016
4.350
4.620
4.620
4.620
1,607,100
+0.29(+6.70%)
May 26, 2016
4.570
4.610
4.230
4.330
2,291,759
-0.21(-4.63%)
May 25, 2016
4.330
4.600
4.290
4.540
1,779,737
+0.25(+5.83%)
May 24, 2016
4.240
4.360
4.170
4.290
2,336,847
+0.08(+1.90%)
May 23, 2016
4.120
4.260
4.100
4.210
1,139,816
+0.07(+1.69%)
May 20, 2016
4.200
4.240
3.970
4.140
1,860,992
-0.03(-0.72%)
May 19, 2016
3.830
4.250
3.790
4.170
3,094,046
+0.32(+8.31%)
May 18, 2016
3.790
3.960
3.770
3.850
884,431
+0.04(+1.05%)
May 17, 2016
3.830
3.980
3.770
3.810
868,669
-0.07(-1.80%)
May 16, 2016
3.750
3.900
3.730
3.880
941,778
+0.16(+4.30%)
May 13, 2016
3.590
3.810
3.590
3.720
836,257
+0.11(+3.05%)
May 12, 2016
3.850
3.850
3.590
3.610
1,274,548
-0.26(-6.72%)
May 11, 2016
3.860
3.980
3.800
3.870
1,042,683
+0.02(+0.52%)
May 10, 2016
3.880
3.900
3.720
3.850
1,582,062
-0.01(-0.26%)
May 09, 2016
3.650
3.880
3.510
3.860
1,370,887
+0.24(+6.63%)
May 06, 2016
3.700
3.920
3.540
3.620
1,953,018
+0.16(+4.62%)
May 05, 2016
3.730
3.760
3.410
3.460
1,468,703
-0.28(-7.49%)
May 04, 2016
3.700
3.770
3.540
3.740
1,521,564
-0.01(-0.27%)
May 03, 2016
3.680
3.760
3.420
3.750
1,441,706
+0.07(+1.90%)
May 02, 2016
3.630
3.690
3.430
3.680
1,720,097
+0.13(+3.66%)
Apr 29, 2016
3.740
3.770
3.390
3.550
2,489,736
-0.24(-6.33%)
Apr 28, 2016
3.680
3.860
3.600
3.790
3,008,136
+0.10(+2.71%)
Apr 27, 2016
3.340
3.737
3.300
3.690
2,188,428
+0.36(+10.81%)
Apr 26, 2016
3.300
3.365
3.200
3.330
861,317
+0.05(+1.52%)
Apr 25, 2016
3.220
3.410
3.180
3.280
1,639,880
+0.06(+1.86%)
Apr 22, 2016
3.000
3.220
2.950
3.220
1,343,346
+0.21(+6.98%)
Apr 21, 2016
2.950
3.075
2.950
3.010
1,853,340
+0.04(+1.35%)
Apr 20, 2016
2.930
3.090
2.810
2.970
1,359,547
+0.02(+0.68%)
Apr 19, 2016
2.990
3.040
2.860
2.950
1,132,221
+0.00(+0.00%)
Apr 18, 2016
2.950
3.000
2.760
2.950
843,641
+0.11(+3.87%)
Apr 15, 2016
2.830
2.900
2.800
2.840
271,964
-0.02(-0.70%)
Apr 14, 2016
2.740
2.880
2.710
2.860
452,075
+0.13(+4.76%)
Apr 13, 2016
2.640
2.750
2.570
2.730
324,981
+0.11(+4.20%)
Apr 12, 2016
2.640
2.650
2.520
2.620
215,813
-0.02(-0.76%)
Apr 11, 2016
2.700
2.740
2.600
2.640
240,612
-0.02(-0.75%)
Apr 08, 2016
2.720
2.720
2.590
2.660
407,175
-0.02(-0.75%)
Apr 07, 2016
2.730
2.800
2.650
2.680
682,755
-0.06(-2.19%)
Apr 06, 2016
2.630
2.740
2.630
2.740
512,827
+0.11(+4.18%)
Apr 05, 2016
2.600
2.680
2.570
2.630
359,719
+0.01(+0.38%)
Apr 04, 2016
2.640
2.800
2.600
2.620
373,455
+0.00(+0.00%)
Apr 01, 2016
2.470
2.630
2.430
2.620
576,636
+0.12(+4.80%)
Mar 31, 2016
2.490
2.590
2.470
2.500
670,938
-0.01(-0.40%)
Mar 30, 2016
2.510
2.620
2.440
2.510
575,132
+0.01(+0.40%)
Mar 29, 2016
2.390
2.495
2.335
2.500
745,127
+0.08(+3.31%)
Mar 28, 2016
2.490
2.540
2.370
2.420
465,937
-0.05(-2.02%)
Mar 24, 2016
2.470
2.470
2.470
2.470
544,400
-0.01(-0.40%)
Mar 23, 2016
2.740
2.790
2.480
2.480
745,222
-0.24(-8.82%)
Mar 22, 2016
2.640
2.750
2.640
2.720
648,649
+0.07(+2.64%)
Mar 21, 2016
2.600
2.795
2.600
2.650
988,407
+0.02(+0.76%)
Mar 18, 2016
2.650
2.725
2.560
2.630
1,477,567
-0.03(-1.13%)
Mar 17, 2016
2.600
2.700
2.520
2.660
1,016,648
+0.06(+2.31%)
Mar 16, 2016
2.480
2.630
2.480
2.600
969,962
+0.04(+1.56%)
Mar 15, 2016
2.300
2.570
2.220
2.560
3,058,421
-0.09(-3.40%)
Mar 14, 2016
2.550
2.680
2.540
2.650
662,839
+0.10(+3.92%)
Mar 11, 2016
2.480
2.555
2.390
2.550
461,697
+0.08(+3.24%)
Mar 10, 2016
2.550
2.630
2.380
2.470
316,752
-0.06(-2.37%)
Mar 09, 2016
2.520
2.579
2.400
2.530
557,960
+0.02(+0.80%)
Mar 08, 2016
2.660
2.660
2.500
2.510
832,566
-0.11(-4.20%)
Mar 07, 2016
2.510
2.660
2.487
2.620
938,054
+0.09(+3.56%)
Mar 04, 2016
2.450
2.560
2.380
2.530
902,827
+0.10(+4.12%)
Mar 03, 2016
2.420
2.500
2.350
2.430
721,380
-0.01(-0.41%)
Mar 02, 2016
2.330
2.460
2.270
2.440
524,851
+0.11(+4.72%)
Mar 01, 2016
2.270
2.340
2.210
2.330
486,644
+0.07(+3.10%)
Feb 29, 2016
2.170
2.320
2.170
2.260
1,018,396
+0.08(+3.67%)
Feb 26, 2016
2.040
2.180
2.030
2.180
488,800
+0.11(+5.31%)
Feb 25, 2016
2.110
2.140
2.000
2.070
423,556
-0.04(-1.90%)
Feb 24, 2016
2.000
2.120
1.910
2.110
732,973
+0.07(+3.43%)
Feb 23, 2016
2.150
2.230
2.030
2.040
454,344
-0.14(-6.42%)
Feb 22, 2016
2.270
2.270
2.140
2.180
699,012
-0.06(-2.68%)
Feb 19, 2016
2.200
2.270
2.040
2.240
444,962
+0.03(+1.36%)
Feb 18, 2016
2.290
2.340
2.200
2.210
528,740
-0.08(-3.49%)
Feb 17, 2016
2.240
2.300
2.160
2.290
563,461
+0.06(+2.69%)
Feb 16, 2016
2.110
2.240
2.070
2.230
728,909
+0.17(+8.25%)
Feb 12, 2016
2.050
2.060
2.060
2.060
599,500
+0.03(+1.48%)
Feb 11, 2016
1.960
2.050
1.900
2.030
733,030
+0.05(+2.53%)
Feb 10, 2016
2.040
2.210
1.870
1.980
1,198,984
-0.09(-4.35%)
Feb 09, 2016
1.930
2.150
1.805
2.070
1,722,488
+0.10(+5.08%)
Feb 08, 2016
2.180
2.180
1.950
1.970
1,754,064
-0.23(-10.45%)
Feb 05, 2016
2.060
2.450
2.060
2.200
9,877,464
+0.38(+20.88%)
Feb 04, 2016
1.650
1.946
1.650
1.820
726,909
+0.10(+5.81%)
Feb 03, 2016
1.790
1.800
1.610
1.720
723,103
-0.05(-2.82%)
Feb 02, 2016
1.810
1.900
1.760
1.770
687,909
-0.08(-4.32%)
Feb 01, 2016
1.870
1.935
1.760
1.850
386,868
-0.03(-1.60%)
Jan 29, 2016
1.780
1.910
1.780
1.880
516,986
+0.10(+5.62%)
Jan 28, 2016
1.840
1.840
1.700
1.780
413,546
-0.02(-1.11%)
Jan 27, 2016
1.880
1.880
1.775
1.800
433,194
-0.07(-3.74%)
Jan 26, 2016
1.890
1.970
1.790
1.870
521,935
-0.01(-0.53%)
Jan 25, 2016
1.980
2.070
1.880
1.880
619,604
-0.10(-5.05%)
Jan 22, 2016
1.900
1.990
1.860
1.980
628,702
+0.11(+5.88%)
Jan 21, 2016
1.870
1.990
1.810
1.870
530,401
-0.02(-1.06%)
Jan 20, 2016
1.810
1.910
1.680
1.890
1,022,216
+0.07(+3.85%)
Jan 19, 2016
1.980
2.000
1.810
1.820
1,317,912
-0.13(-6.67%)
Jan 15, 2016
1.930
1.950
1.950
1.950
762,800
-0.04(-2.01%)
Jan 14, 2016
1.940
2.019
1.750
1.990
1,083,331
+0.07(+3.65%)
Jan 13, 2016
1.900
2.010
1.895
1.920
692,726
+0.02(+1.05%)
Jan 12, 2016
2.110
2.220
1.770
1.900
2,067,315
-0.18(-8.65%)
Jan 11, 2016
2.320
2.400
2.040
2.080
1,461,437
-0.21(-9.17%)
Jan 08, 2016
2.560
2.600
2.140
2.290
1,011,414
-0.24(-9.49%)
Jan 07, 2016
2.740
2.767
2.500
2.530
709,158
-0.25(-8.99%)
Jan 06, 2016
2.930
2.940
2.750
2.780
722,249
-0.19(-6.40%)
Jan 05, 2016
2.990
3.020
2.860
2.970
485,465
+0.01(+0.34%)
Jan 04, 2016
2.960
3.015
2.860
2.960
775,981
-0.11(-3.58%)
Dec 31, 2015
3.030
3.070
3.070
3.070
1,066,700
+0.02(+0.66%)
Dec 30, 2015
3.100
3.130
3.030
3.050
480,819
-0.07(-2.24%)
Dec 29, 2015
3.100
3.180
3.030
3.120
566,253
+0.01(+0.32%)
Dec 28, 2015
3.030
3.210
3.030
3.110
702,724
+0.06(+1.97%)
Dec 24, 2015
3.050
3.050
3.050
3.050
400,100
-0.02(-0.65%)
Dec 23, 2015
3.080
3.130
3.030
3.070
446,010
+0.01(+0.33%)
Dec 22, 2015
3.180
3.180
3.020
3.060
482,789
-0.08(-2.70%)
Dec 21, 2015
3.150
3.220
3.070
3.145
391,498
+0.06(+1.78%)
Dec 18, 2015
3.010
3.200
3.000
3.090
1,174,574
+0.06(+1.98%)
Dec 17, 2015
3.070
3.140
3.002
3.030
368,785
-0.05(-1.62%)
Dec 16, 2015
2.950
3.100
2.910
3.080
541,721
+0.16(+5.48%)
Dec 15, 2015
2.880
3.000
2.880
2.920
1,111,261
+0.04(+1.39%)
Dec 14, 2015
3.020
3.070
2.870
2.880
842,153
-0.11(-3.68%)
Dec 11, 2015
2.990
3.120
2.940
2.990
1,068,043
-0.07(-2.45%)
Dec 10, 2015
2.850
3.070
2.770
3.065
783,507
+0.21(+7.17%)
Dec 09, 2015
2.800
2.870
2.790
2.860
515,706
+0.03(+1.06%)
Dec 08, 2015
2.710
2.852
2.660
2.830
426,187
+0.07(+2.54%)
Dec 07, 2015
2.850
2.870
2.700
2.760
717,526
-0.07(-2.47%)
Dec 04, 2015
2.900
2.910
2.750
2.830
1,276,687
-0.16(-5.35%)
Dec 03, 2015
3.080
3.180
2.990
2.990
816,398
-0.12(-3.86%)
Dec 02, 2015
3.170
3.290
3.080
3.110
674,169
-0.06(-1.89%)
Dec 01, 2015
3.300
3.330
3.110
3.170
830,507
-0.12(-3.65%)
Nov 30, 2015
3.370
3.370
3.210
3.290
729,278
+0.02(+0.61%)
Nov 27, 2015
3.170
3.280
3.170
3.270
258,001
+0.07(+2.19%)
Nov 25, 2015
3.180
3.200
3.200
3.200
889,500
+0.04(+1.27%)
Nov 24, 2015
3.160
3.190
3.060
3.160
607,639
+0.00(+0.00%)
Nov 23, 2015
3.000
3.200
2.970
3.160
717,274
+0.13(+4.29%)
Nov 20, 2015
3.060
3.090
2.980
3.030
520,864
-0.03(-0.98%)
Nov 19, 2015
3.110
3.125
2.830
3.060
655,543
-0.05(-1.61%)
Nov 18, 2015
3.050
3.140
3.030
3.110
414,657
+0.10(+3.32%)
Nov 17, 2015
3.050
3.180
2.990
3.010
446,564
-0.07(-2.27%)
Nov 16, 2015
3.110
3.170
2.960
3.080
867,539
-0.05(-1.60%)
Nov 13, 2015
3.070
3.215
2.980
3.130
545,259
+0.02(+0.64%)
Nov 12, 2015
3.100
3.180
3.010
3.110
867,449
-0.03(-0.96%)
Nov 11, 2015
3.220
3.240
3.110
3.140
851,234
-0.09(-2.79%)
Nov 10, 2015
3.230
3.250
3.100
3.230
819,775
-0.03(-0.92%)
Nov 09, 2015
3.010
3.306
2.990
3.260
2,015,852
+0.25(+8.31%)
Nov 06, 2015
2.960
3.040
2.860
3.010
1,016,366
+0.01(+0.33%)
Nov 05, 2015
2.940
3.050
2.730
3.000
1,157,160
+0.03(+1.01%)
Nov 04, 2015
3.050
3.080
2.884
2.970
1,089,318
-0.06(-1.98%)
Nov 03, 2015
3.020
3.090
2.880
3.030
1,077,469
+0.00(+0.00%)
Nov 02, 2015
3.010
3.120
2.960
3.030
1,115,612
+0.04(+1.34%)
Oct 30, 2015
2.910
3.000
2.830
2.990
951,681
+0.08(+2.75%)
Oct 29, 2015
2.880
3.090
2.870
2.910
1,170,671
+0.04(+1.39%)
Oct 28, 2015
2.720
3.060
2.610
2.870
2,799,818
+0.17(+6.30%)
Oct 27, 2015
2.430
2.900
2.410
2.700
2,630,328
+0.25(+10.20%)
Oct 26, 2015
2.420
2.494
2.355
2.450
690,606
+0.06(+2.51%)
Oct 23, 2015
2.340
2.490
2.310
2.390
745,932
+0.09(+3.91%)
Oct 22, 2015
2.360
2.460
2.240
2.300
524,598
-0.06(-2.54%)
Oct 21, 2015
2.370
2.440
2.195
2.360
1,278,372
+0.00(+0.00%)
Oct 20, 2015
2.450
2.530
2.300
2.360
1,164,879
-0.08(-3.28%)
Oct 19, 2015
2.200
2.470
2.100
2.440
2,116,243
+0.24(+10.91%)
Oct 16, 2015
2.230
2.280
2.167
2.200
580,674
-0.02(-0.90%)
Oct 15, 2015
2.140
2.230
2.115
2.220
767,722
+0.10(+4.72%)
Oct 14, 2015
2.100
2.180
2.040
2.120
569,358
+0.05(+2.42%)
Oct 13, 2015
2.150
2.190
2.070
2.070
346,247
-0.09(-4.17%)
Oct 12, 2015
2.190
2.190
2.100
2.160
376,887
-0.01(-0.46%)
Oct 09, 2015
2.100
2.170
2.050
2.170
845,293
+0.12(+5.85%)
Oct 08, 2015
2.040
2.100
1.950
2.050
586,806
-0.02(-0.97%)
Oct 07, 2015
2.070
2.150
1.990
2.070
826,124
-0.01(-0.48%)
Oct 06, 2015
1.850
2.130
1.700
2.080
1,139,254
+0.24(+13.04%)
Oct 05, 2015
1.760
1.840
1.700
1.840
500,997
+0.11(+6.36%)
Oct 02, 2015
1.600
1.730
1.600
1.730
426,904
+0.14(+8.81%)
Oct 01, 2015
1.700
1.720
1.590
1.590
476,026
-0.13(-7.56%)
Sep 30, 2015
1.640
1.750
1.610
1.720
907,458
+0.11(+6.83%)
Sep 29, 2015
1.570
1.690
1.500
1.610
849,035
+0.04(+2.55%)
Sep 28, 2015
1.720
1.790
1.500
1.570
1,388,387
-0.13(-7.65%)
Sep 25, 2015
1.850
1.850
1.700
1.700
837,649
-0.11(-6.08%)
Sep 24, 2015
1.850
1.860
1.780
1.810
715,478
-0.04(-2.16%)
Sep 23, 2015
1.890
1.930
1.810
1.850
660,452
-0.05(-2.63%)
Sep 22, 2015
2.020
2.040
1.850
1.900
1,537,901
-0.14(-6.86%)
Sep 21, 2015
2.230
2.250
2.030
2.040
929,766
-0.15(-6.85%)
Sep 18, 2015
2.280
2.350
2.180
2.190
1,160,225
-0.14(-6.01%)
Sep 17, 2015
2.150
2.330
2.140
2.330
737,834
+0.16(+7.37%)
Sep 16, 2015
2.240
2.275
2.140
2.170
490,402
-0.08(-3.56%)
Sep 15, 2015
2.250
2.280
2.200
2.250
282,243
-0.01(-0.44%)
Sep 14, 2015
2.250
2.280
2.185
2.260
552,581
+0.04(+1.80%)
Sep 11, 2015
2.180
2.250
2.170
2.220
428,719
+0.01(+0.45%)
Sep 10, 2015
2.210
2.240
2.160
2.210
529,318
-0.02(-0.90%)
Sep 09, 2015
2.340
2.380
2.210
2.230
831,711
-0.10(-4.29%)
Sep 08, 2015
2.540
2.620
2.270
2.330
3,804,963
+0.18(+8.37%)
Sep 04, 2015
2.060
2.150
2.150
2.150
477,600
+0.04(+1.90%)
Sep 03, 2015
2.150
2.240
2.100
2.110
616,168
-0.06(-2.76%)
Sep 02, 2015
2.150
2.210
2.070
2.170
540,407
+0.05(+2.36%)
Sep 01, 2015
2.210
2.240
2.100
2.120
911,100
-0.04(-1.85%)
Aug 31, 2015
2.170
2.240
2.120
2.160
785,308
+0.00(+0.00%)
Aug 28, 2015
1.960
2.170
1.940
2.160
1,028,883
+0.20(+10.20%)
Aug 27, 2015
1.940
1.998
1.880
1.960
773,756
+0.07(+3.70%)
Aug 26, 2015
1.900
1.950
1.800
1.890
820,933
+0.01(+0.53%)
Aug 25, 2015
1.770
1.930
1.770
1.880
1,001,328
+0.11(+6.21%)
Aug 24, 2015
1.840
1.900
1.720
1.770
935,487
-0.10(-5.35%)
Aug 21, 2015
1.690
1.980
1.690
1.870
1,321,211
+0.11(+6.25%)
Aug 20, 2015
1.750
1.880
1.730
1.760
926,115
-0.06(-3.30%)
Aug 19, 2015
1.930
1.940
1.800
1.820
797,254
-0.09(-4.71%)
Aug 18, 2015
1.860
1.970
1.850
1.910
961,274
+0.06(+3.24%)
Aug 17, 2015
1.760
1.850
1.760
1.850
375,359
+0.06(+3.35%)
Aug 14, 2015
1.770
1.810
1.720
1.790
613,691
+0.01(+0.56%)
Aug 13, 2015
1.810
1.880
1.780
1.780
781,311
-0.04(-2.20%)
Aug 12, 2015
1.810
1.850
1.770
1.820
412,994
+0.00(+0.00%)
Aug 11, 2015
1.810
1.880
1.760
1.820
601,942
-0.02(-1.09%)
Aug 10, 2015
1.780
1.900
1.780
1.840
539,675
+0.02(+1.10%)
Aug 07, 2015
1.840
1.860
1.720
1.820
1,360,570
-0.06(-3.19%)
Aug 06, 2015
2.030
2.060
1.870
1.880
1,668,267
-0.18(-8.74%)
Aug 05, 2015
2.050
2.090
1.990
2.060
2,951,221
-0.01(-0.48%)
Aug 04, 2015
2.240
2.240
2.060
2.070
2,159,056
-0.01(-0.48%)
Aug 03, 2015
2.050
2.100
1.980
2.080
2,234,874
+0.03(+1.46%)
Jul 31, 2015
2.100
2.100
2.010
2.050
1,700,925
-0.06(-2.84%)
Jul 30, 2015
2.090
2.150
2.000
2.110
3,614,920
+0.00(+0.00%)
Jul 29, 2015
2.520
2.520
1.990
2.110
11,578,107
-0.44(-17.25%)
Jul 28, 2015
2.110
2.750
1.830
2.550
18,824,938
-1.16(-31.27%)
Jul 27, 2015
3.690
3.730
3.600
3.710
546,000
+0.00(+0.00%)
Jul 24, 2015
3.730
3.830
3.680
3.710
602,368
-0.04(-1.07%)
Jul 23, 2015
3.820
3.890
3.720
3.750
776,453
-0.07(-1.83%)
Jul 22, 2015
3.810
3.900
3.710
3.820
1,432,842
-0.06(-1.55%)
Jul 21, 2015
3.990
4.020
3.730
3.880
1,784,944
-0.13(-3.24%)
Jul 20, 2015
4.070
4.108
3.990
4.010
953,184
-0.07(-1.72%)
Jul 17, 2015
4.120
4.160
4.000
4.080
963,184
-0.07(-1.69%)
Jul 16, 2015
4.170
4.210
4.020
4.150
801,482
+0.07(+1.72%)
Jul 15, 2015
4.190
4.240
4.010
4.080
848,079
-0.09(-2.16%)
Jul 14, 2015
4.250
4.320
4.155
4.170
807,858
-0.08(-1.88%)
Jul 13, 2015
4.200
4.320
4.160
4.250
869,944
+0.05(+1.19%)
Jul 10, 2015
3.990
4.200
3.950
4.200
897,519
+0.24(+6.06%)
Jul 09, 2015
3.910
4.050
3.900
3.960
708,675
+0.08(+2.06%)
Jul 08, 2015
3.920
3.980
3.710
3.880
1,193,263
-0.09(-2.27%)
Jul 07, 2015
4.020
4.050
3.910
3.970
524,925
-0.10(-2.34%)
Jul 06, 2015
3.950
4.120
3.900
4.065
667,195
+0.10(+2.39%)
Jul 02, 2015
3.960
3.970
3.970
3.970
665,300
+0.02(+0.51%)
Jul 01, 2015
4.070
4.080
3.900
3.950
699,985
-0.11(-2.71%)
Jun 30, 2015
3.910
4.070
3.865
4.060
948,235
+0.21(+5.45%)
Jun 29, 2015
4.050
4.070
3.850
3.850
1,048,559
-0.23(-5.64%)
Jun 26, 2015
4.290
4.300
4.050
4.080
2,095,418
-0.18(-4.23%)
Jun 25, 2015
4.290
4.320
4.130
4.260
599,142
-0.04(-0.81%)
Jun 24, 2015
4.450
4.500
4.230
4.295
1,072,849
-0.15(-3.27%)
Jun 23, 2015
4.400
4.455
4.270
4.440
2,223,811
+0.06(+1.37%)
Jun 22, 2015
4.350
4.440
4.290
4.380
1,207,496
+0.06(+1.39%)
Jun 19, 2015
4.450
4.450
4.250
4.320
1,014,616
-0.13(-2.92%)
Jun 18, 2015
4.280
4.498
4.260
4.450
1,742,984
+0.24(+5.70%)
Jun 17, 2015
4.120
4.230
4.060
4.210
1,137,633
+0.12(+2.93%)
Jun 16, 2015
4.070
4.150
4.050
4.090
756,824
+0.00(+0.00%)
Jun 15, 2015
4.210
4.260
4.022
4.090
1,312,262
-0.14(-3.31%)
Jun 12, 2015
4.220
4.340
4.200
4.230
1,003,286
+0.02(+0.48%)
Jun 11, 2015
4.610
4.610
4.190
4.210
2,066,072
-0.40(-8.68%)
Jun 10, 2015
4.610
4.720
4.550
4.610
1,028,756
+0.07(+1.54%)
Jun 09, 2015
5.000
5.010
4.520
4.540
1,972,209
-0.49(-9.74%)
Jun 08, 2015
4.440
5.050
4.400
5.030
3,859,015
+0.69(+15.90%)
Jun 05, 2015
4.020
4.350
3.980
4.340
2,178,578
+0.29(+7.16%)
Jun 04, 2015
4.040
4.080
3.980
4.050
477,634
-0.02(-0.49%)
Jun 03, 2015
4.020
4.090
3.970
4.070
578,736
+0.06(+1.50%)
Jun 02, 2015
3.960
4.110
3.900
4.010
1,249,659
+0.06(+1.52%)
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.