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
Otonomy Inc
(NQ:
OTIC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 22, 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
2.490
2.530
2.420
2.480
38,700
-0.04(-1.59%)
May 30, 2019
2.490
2.620
2.430
2.520
17,642
+0.06(+2.44%)
May 29, 2019
2.510
2.520
2.460
2.460
66,319
-0.07(-2.77%)
May 28, 2019
2.540
2.660
2.510
2.530
34,933
-0.03(-1.17%)
May 24, 2019
2.670
2.670
2.530
2.560
27,600
-0.02(-0.78%)
May 23, 2019
2.650
2.670
2.490
2.580
85,420
-0.10(-3.73%)
May 22, 2019
2.670
2.830
2.650
2.680
11,328
+0.01(+0.37%)
May 21, 2019
2.690
2.770
2.660
2.670
22,396
+0.00(+0.00%)
May 20, 2019
2.750
2.770
2.640
2.670
37,325
-0.14(-4.98%)
May 17, 2019
2.840
2.840
2.760
2.810
13,400
-0.02(-0.71%)
May 16, 2019
2.910
2.959
2.820
2.830
27,176
-0.06(-2.08%)
May 15, 2019
2.810
2.920
2.750
2.890
95,766
+0.07(+2.48%)
May 14, 2019
2.800
2.920
2.740
2.820
20,113
-0.01(-0.35%)
May 13, 2019
2.910
2.927
2.760
2.830
65,661
-0.14(-4.71%)
May 10, 2019
2.920
2.970
2.790
2.970
31,900
+0.03(+1.02%)
May 09, 2019
2.990
3.150
2.841
2.940
92,035
-0.14(-4.55%)
May 08, 2019
3.060
3.155
3.020
3.080
92,078
-0.01(-0.32%)
May 07, 2019
3.000
3.110
2.980
3.090
121,063
+0.16(+5.46%)
May 06, 2019
2.800
2.995
2.742
2.930
90,077
+0.11(+3.90%)
May 03, 2019
2.820
2.880
2.770
2.820
37,100
+0.02(+0.71%)
May 02, 2019
2.690
2.825
2.690
2.800
91,044
+0.13(+4.87%)
May 01, 2019
2.660
2.720
2.605
2.670
37,608
-0.01(-0.37%)
Apr 30, 2019
2.600
2.730
2.600
2.680
44,449
+0.04(+1.52%)
Apr 29, 2019
2.560
2.650
2.560
2.640
10,536
+0.06(+2.33%)
Apr 26, 2019
2.520
2.630
2.481
2.580
33,100
+0.03(+1.18%)
Apr 25, 2019
2.590
2.590
2.500
2.550
22,648
-0.02(-0.78%)
Apr 24, 2019
2.660
2.700
2.530
2.570
27,493
-0.10(-3.75%)
Apr 23, 2019
2.670
2.690
2.580
2.670
52,191
+0.04(+1.52%)
Apr 22, 2019
2.670
2.680
2.540
2.630
13,235
+0.05(+1.94%)
Apr 18, 2019
2.520
2.610
2.430
2.580
55,900
+0.05(+1.98%)
Apr 17, 2019
2.600
2.620
2.500
2.530
80,742
-0.05(-1.94%)
Apr 16, 2019
2.800
2.800
2.576
2.580
101,476
-0.21(-7.53%)
Apr 15, 2019
2.830
2.830
2.770
2.790
60,840
-0.01(-0.36%)
Apr 12, 2019
2.820
2.860
2.780
2.800
45,100
-0.01(-0.36%)
Apr 11, 2019
2.840
2.870
2.780
2.810
52,188
-0.02(-0.71%)
Apr 10, 2019
2.840
2.890
2.800
2.830
14,201
+0.00(+0.00%)
Apr 09, 2019
2.810
2.840
2.800
2.830
58,240
+0.01(+0.35%)
Apr 08, 2019
2.860
2.860
2.760
2.820
32,228
-0.03(-1.05%)
Apr 05, 2019
2.750
2.860
2.641
2.850
102,800
+0.12(+4.40%)
Apr 04, 2019
2.782
2.782
2.710
2.730
25,566
-0.01(-0.37%)
Apr 03, 2019
2.790
2.820
2.700
2.740
31,135
-0.03(-1.08%)
Apr 02, 2019
2.690
2.780
2.670
2.770
81,566
+0.08(+2.97%)
Apr 01, 2019
2.630
2.720
2.590
2.690
253,277
+0.06(+2.28%)
Mar 29, 2019
2.490
2.650
2.490
2.630
87,800
+0.19(+7.79%)
Mar 28, 2019
2.580
2.630
2.440
2.440
242,262
-0.12(-4.69%)
Mar 27, 2019
2.690
2.750
2.500
2.560
93,007
-0.13(-4.83%)
Mar 26, 2019
2.740
2.860
2.630
2.690
74,788
-0.04(-1.47%)
Mar 25, 2019
2.760
2.800
2.620
2.730
395,947
-0.02(-0.73%)
Mar 22, 2019
2.890
2.930
2.700
2.750
205,200
-0.14(-4.84%)
Mar 21, 2019
2.920
2.950
2.760
2.890
97,748
-0.05(-1.70%)
Mar 20, 2019
2.980
3.020
2.795
2.940
125,043
-0.03(-1.01%)
Mar 19, 2019
2.910
3.000
2.856
2.970
154,886
+0.06(+2.06%)
Mar 18, 2019
2.820
2.940
2.810
2.910
369,436
+0.11(+3.93%)
Mar 15, 2019
2.750
2.900
2.715
2.800
267,400
+0.05(+1.82%)
Mar 14, 2019
2.740
2.750
2.640
2.750
335,936
+0.02(+0.73%)
Mar 13, 2019
2.780
2.780
2.673
2.730
284,704
-0.02(-0.73%)
Mar 12, 2019
2.760
2.780
2.650
2.750
143,104
+0.03(+1.10%)
Mar 11, 2019
2.560
2.725
2.560
2.720
280,073
+0.18(+7.09%)
Mar 08, 2019
2.500
2.597
2.450
2.540
95,300
+0.04(+1.60%)
Mar 07, 2019
2.460
2.610
2.410
2.500
81,336
+0.05(+2.04%)
Mar 06, 2019
2.460
2.490
2.320
2.450
162,304
-0.03(-1.21%)
Mar 05, 2019
2.500
2.680
2.350
2.480
1,089,176
+0.11(+4.64%)
Mar 04, 2019
2.380
2.450
2.260
2.370
253,855
-0.02(-0.84%)
Mar 01, 2019
2.310
2.450
2.300
2.390
186,500
+0.10(+4.37%)
Feb 28, 2019
2.200
2.314
2.170
2.290
171,577
+0.08(+3.62%)
Feb 27, 2019
2.200
2.230
2.080
2.210
532,655
+0.02(+0.91%)
Feb 26, 2019
2.190
2.250
2.160
2.190
116,186
+0.00(+0.00%)
Feb 25, 2019
2.130
2.190
2.100
2.190
73,889
+0.05(+2.34%)
Feb 22, 2019
2.130
2.150
2.050
2.140
110,400
+0.07(+3.38%)
Feb 21, 2019
2.010
2.140
2.000
2.070
122,781
+0.07(+3.50%)
Feb 20, 2019
2.000
2.050
1.980
2.000
209,947
+0.00(+0.00%)
Feb 19, 2019
2.020
2.020
1.960
2.000
53,961
-0.01(-0.50%)
Feb 15, 2019
2.030
2.090
2.010
2.010
53,300
-0.01(-0.50%)
Feb 14, 2019
2.070
2.090
2.020
2.020
36,618
-0.04(-1.94%)
Feb 13, 2019
2.110
2.110
2.020
2.060
27,487
-0.05(-2.37%)
Feb 12, 2019
2.120
2.160
2.050
2.110
13,354
+0.02(+1.20%)
Feb 11, 2019
2.030
2.100
2.010
2.085
51,107
+0.08(+3.73%)
Feb 08, 2019
2.000
2.060
1.980
2.010
59,200
+0.00(+0.00%)
Feb 07, 2019
2.080
2.080
1.967
2.010
73,152
-0.08(-3.83%)
Feb 06, 2019
2.100
2.120
2.000
2.090
60,666
-0.04(-1.88%)
Feb 05, 2019
2.150
2.160
2.060
2.130
64,359
+0.04(+1.91%)
Feb 04, 2019
2.110
2.178
2.090
2.090
38,921
-0.02(-0.95%)
Feb 01, 2019
2.060
2.220
2.060
2.110
124,700
+0.08(+3.94%)
Jan 31, 2019
2.040
2.100
2.000
2.030
84,132
+0.00(+0.00%)
Jan 30, 2019
2.030
2.050
1.960
2.030
41,023
+0.01(+0.50%)
Jan 29, 2019
2.000
2.060
2.000
2.020
39,292
+0.01(+0.50%)
Jan 28, 2019
2.000
2.080
2.000
2.010
18,337
+0.01(+0.50%)
Jan 25, 2019
2.060
2.100
2.000
2.000
55,000
-0.06(-2.91%)
Jan 24, 2019
1.980
2.060
1.940
2.060
38,037
+0.13(+6.74%)
Jan 23, 2019
2.010
2.050
1.900
1.930
83,299
-0.06(-3.02%)
Jan 22, 2019
2.040
2.110
1.990
1.990
63,010
-0.04(-1.97%)
Jan 18, 2019
2.030
2.100
1.990
2.030
49,400
+0.03(+1.50%)
Jan 17, 2019
2.040
2.060
1.993
2.000
58,836
-0.03(-1.48%)
Jan 16, 2019
2.016
2.121
2.015
2.030
29,262
+0.01(+0.50%)
Jan 15, 2019
2.010
2.040
1.990
2.020
17,223
+0.01(+0.50%)
Jan 14, 2019
1.980
2.039
1.970
2.010
29,004
+0.04(+2.03%)
Jan 11, 2019
2.000
2.080
1.970
1.970
105,700
-0.02(-1.01%)
Jan 10, 2019
1.990
2.090
1.960
1.990
95,255
+0.00(+0.00%)
Jan 09, 2019
2.030
2.110
1.900
1.990
117,084
-0.01(-0.50%)
Jan 08, 2019
1.950
2.050
1.920
2.000
125,630
+0.07(+3.63%)
Jan 07, 2019
1.920
2.000
1.860
1.930
145,756
+0.03(+1.58%)
Jan 04, 2019
1.820
1.940
1.820
1.900
106,900
+0.10(+5.56%)
Jan 03, 2019
1.900
1.962
1.730
1.800
118,238
-0.09(-4.76%)
Jan 02, 2019
1.850
1.925
1.740
1.890
299,729
+0.04(+2.16%)
Dec 31, 2018
1.950
1.980
1.650
1.850
669,700
+0.13(+7.56%)
Dec 28, 2018
1.550
1.740
1.550
1.720
1,174,200
+0.21(+13.91%)
Dec 27, 2018
1.560
1.610
1.500
1.510
574,814
-0.06(-3.82%)
Dec 26, 2018
1.690
1.710
1.530
1.570
246,273
-0.13(-7.65%)
Dec 24, 2018
1.770
1.800
1.700
1.700
72,700
-0.10(-5.56%)
Dec 21, 2018
1.840
1.935
1.650
1.800
606,800
-0.04(-2.17%)
Dec 20, 2018
1.990
2.020
1.840
1.840
391,354
-0.16(-8.00%)
Dec 19, 2018
2.090
2.140
1.970
2.000
151,718
-0.08(-3.85%)
Dec 18, 2018
2.210
2.230
2.050
2.080
204,374
-0.11(-5.02%)
Dec 17, 2018
2.310
2.330
2.160
2.190
123,002
-0.11(-4.78%)
Dec 14, 2018
2.340
2.370
2.300
2.300
165,000
-0.04(-1.71%)
Dec 13, 2018
2.380
2.450
2.310
2.340
87,983
-0.03(-1.27%)
Dec 12, 2018
2.520
2.560
2.330
2.370
150,388
-0.14(-5.58%)
Dec 11, 2018
2.530
2.550
2.430
2.510
165,579
-0.01(-0.40%)
Dec 10, 2018
2.390
2.540
2.320
2.520
295,655
+0.16(+6.78%)
Dec 07, 2018
2.310
2.440
2.300
2.360
480,000
+0.06(+2.61%)
Dec 06, 2018
2.350
2.400
2.270
2.300
85,870
-0.05(-2.13%)
Dec 04, 2018
2.290
2.440
2.290
2.350
79,600
+0.05(+2.17%)
Dec 03, 2018
2.290
2.370
2.260
2.300
80,390
+0.05(+2.22%)
Nov 30, 2018
2.300
2.350
2.250
2.250
132,900
-0.02(-0.88%)
Nov 29, 2018
2.310
2.340
2.230
2.270
73,789
-0.06(-2.58%)
Nov 28, 2018
2.290
2.350
2.220
2.330
76,846
+0.06(+2.64%)
Nov 27, 2018
2.330
2.389
2.250
2.270
60,705
-0.09(-3.81%)
Nov 26, 2018
2.410
2.410
2.300
2.360
149,210
-0.03(-1.26%)
Nov 23, 2018
2.360
2.480
2.355
2.390
12,000
+0.00(+0.00%)
Nov 21, 2018
2.390
2.390
2.390
0
+0.01(+0.42%)
Nov 20, 2018
2.340
2.440
2.340
2.380
30,520
+0.03(+1.28%)
Nov 19, 2018
2.450
2.500
2.331
2.350
44,492
-0.12(-4.86%)
Nov 16, 2018
2.300
2.480
2.260
2.470
87,000
+0.17(+7.39%)
Nov 15, 2018
2.350
2.440
2.300
2.300
65,959
-0.04(-1.71%)
Nov 14, 2018
2.420
2.450
2.250
2.340
121,624
-0.07(-2.90%)
Nov 13, 2018
2.460
2.580
2.325
2.410
69,995
-0.03(-1.23%)
Nov 12, 2018
2.460
2.490
2.400
2.440
73,089
-0.04(-1.61%)
Nov 09, 2018
2.480
2.500
2.450
2.480
36,500
+0.00(+0.00%)
Nov 08, 2018
2.450
2.550
2.450
2.480
110,660
+0.01(+0.40%)
Nov 07, 2018
2.600
2.600
2.450
2.470
69,409
-0.03(-1.20%)
Nov 06, 2018
2.550
2.620
2.450
2.500
109,632
+0.02(+0.81%)
Nov 05, 2018
2.500
2.630
2.480
2.480
54,038
+0.00(+0.00%)
Nov 02, 2018
2.520
2.580
2.450
2.480
60,600
-0.01(-0.40%)
Nov 01, 2018
2.360
2.600
2.340
2.490
242,089
+0.16(+6.87%)
Oct 31, 2018
2.310
2.510
2.230
2.330
69,340
+0.04(+1.75%)
Oct 30, 2018
2.300
2.460
2.160
2.290
71,700
-0.02(-0.87%)
Oct 29, 2018
2.430
2.430
2.300
2.310
13,536
-0.10(-4.15%)
Oct 26, 2018
2.250
2.450
2.250
2.410
29,900
+0.14(+6.17%)
Oct 25, 2018
2.290
2.600
2.251
2.270
201,922
+0.02(+0.89%)
Oct 24, 2018
2.430
2.460
2.240
2.250
164,710
-0.19(-7.79%)
Oct 23, 2018
2.500
2.530
2.330
2.440
70,343
-0.06(-2.40%)
Oct 22, 2018
2.550
2.680
2.500
2.500
34,769
-0.10(-3.85%)
Oct 19, 2018
2.560
2.660
2.550
2.600
15,300
+0.01(+0.39%)
Oct 18, 2018
2.660
2.730
2.580
2.590
30,897
-0.08(-3.00%)
Oct 17, 2018
2.890
2.890
2.660
2.670
186,281
-0.10(-3.61%)
Oct 16, 2018
2.650
2.900
2.650
2.770
160,912
+0.14(+5.32%)
Oct 15, 2018
2.390
2.670
2.210
2.630
239,446
+0.23(+9.58%)
Oct 12, 2018
2.490
2.540
2.365
2.400
156,600
-0.05(-2.04%)
Oct 11, 2018
2.550
2.610
2.450
2.450
190,382
-0.10(-3.92%)
Oct 10, 2018
2.650
2.730
2.500
2.550
186,993
-0.10(-3.77%)
Oct 09, 2018
2.750
2.860
2.640
2.650
99,645
-0.10(-3.64%)
Oct 08, 2018
2.660
2.810
2.660
2.750
58,737
+0.07(+2.61%)
Oct 05, 2018
2.610
2.730
2.600
2.680
84,800
-0.01(-0.37%)
Oct 04, 2018
2.760
2.890
2.640
2.690
82,307
-0.06(-2.18%)
Oct 03, 2018
2.770
2.890
2.720
2.750
87,626
-0.03(-1.08%)
Oct 02, 2018
2.870
2.950
2.760
2.780
99,438
-0.15(-5.12%)
Oct 01, 2018
2.910
2.950
2.760
2.930
104,066
+0.18(+6.55%)
Sep 28, 2018
2.750
3.000
2.700
2.750
283,800
+0.05(+1.85%)
Sep 27, 2018
2.800
2.800
2.700
2.700
102,256
-0.05(-1.82%)
Sep 26, 2018
2.700
2.800
2.700
2.750
101,478
+0.05(+1.85%)
Sep 25, 2018
2.700
2.700
2.625
2.700
76,085
+0.00(+0.00%)
Sep 24, 2018
2.650
2.700
2.650
2.700
35,965
+0.00(+0.00%)
Sep 21, 2018
2.600
2.700
2.600
2.700
260,000
+0.10(+3.85%)
Sep 20, 2018
2.600
2.700
2.600
2.600
47,380
+0.00(+0.00%)
Sep 19, 2018
2.600
2.750
2.600
2.600
58,702
+0.00(+0.00%)
Sep 18, 2018
2.600
2.750
2.600
2.600
56,188
-0.05(-1.89%)
Sep 17, 2018
2.550
2.700
2.500
2.650
93,703
+0.05(+1.92%)
Sep 14, 2018
2.650
2.650
2.550
2.600
55,400
-0.05(-1.89%)
Sep 13, 2018
2.650
2.700
2.550
2.650
63,535
+0.05(+1.92%)
Sep 12, 2018
2.600
2.650
2.500
2.600
88,869
+0.00(+0.00%)
Sep 11, 2018
2.750
2.750
2.600
2.600
169,946
-0.15(-5.45%)
Sep 10, 2018
2.900
2.900
2.750
2.750
85,546
-0.15(-5.17%)
Sep 07, 2018
2.850
3.000
2.850
2.900
44,700
+0.05(+1.75%)
Sep 06, 2018
3.000
3.000
2.800
2.850
151,747
-0.10(-3.39%)
Sep 05, 2018
2.900
3.000
2.900
2.950
68,458
+0.05(+1.72%)
Sep 04, 2018
3.000
3.000
2.850
2.900
87,108
-0.10(-3.33%)
Aug 31, 2018
3.000
3.000
3.000
0
+0.00(+0.00%)
Aug 30, 2018
3.000
3.100
3.000
3.000
46,164
-0.05(-1.64%)
Aug 29, 2018
3.150
3.150
3.050
3.050
54,736
-0.10(-3.17%)
Aug 28, 2018
3.100
3.200
3.100
3.150
80,037
+0.05(+1.61%)
Aug 27, 2018
2.800
3.200
2.775
3.100
167,012
+0.30(+10.71%)
Aug 24, 2018
2.950
2.950
2.800
2.800
146,500
-0.12(-4.11%)
Aug 23, 2018
2.900
2.970
2.900
2.920
64,725
-0.00(-0.17%)
Aug 22, 2018
2.950
3.050
2.900
2.925
76,371
-0.03(-0.85%)
Aug 21, 2018
3.000
3.000
2.900
2.950
62,187
+0.00(+0.00%)
Aug 20, 2018
3.100
3.100
2.900
2.950
147,560
-0.10(-3.28%)
Aug 17, 2018
3.150
3.150
3.000
3.050
81,100
-0.05(-1.61%)
Aug 16, 2018
3.050
3.150
3.050
3.100
52,728
+0.05(+1.64%)
Aug 15, 2018
3.150
3.250
3.050
3.050
82,196
-0.15(-4.69%)
Aug 14, 2018
3.200
3.300
3.000
3.200
175,757
-0.02(-0.78%)
Aug 13, 2018
3.500
3.500
3.200
3.225
134,097
-0.27(-7.86%)
Aug 10, 2018
3.450
3.600
3.375
3.500
139,400
+0.00(+0.00%)
Aug 09, 2018
3.300
3.500
3.250
3.500
340,176
+0.02(+0.72%)
Aug 08, 2018
3.900
3.900
3.450
3.475
105,492
-0.42(-10.90%)
Aug 07, 2018
3.750
3.950
3.600
3.900
254,821
+0.15(+4.00%)
Aug 06, 2018
3.300
3.750
3.100
3.750
267,966
+0.45(+13.64%)
Aug 03, 2018
3.400
3.450
3.300
3.300
112,900
-0.10(-2.94%)
Aug 02, 2018
3.300
3.400
3.150
3.400
79,597
+0.05(+1.49%)
Aug 01, 2018
3.300
3.400
3.300
3.350
70,449
+0.05(+1.52%)
Jul 31, 2018
3.300
3.450
3.300
3.300
117,414
+0.00(+0.00%)
Jul 30, 2018
3.200
3.350
3.150
3.300
65,391
+0.10(+3.12%)
Jul 27, 2018
3.550
3.550
3.200
3.200
270,100
-0.30(-8.57%)
Jul 26, 2018
3.500
3.600
3.400
3.500
100,552
+0.00(+0.00%)
Jul 25, 2018
3.650
3.650
3.500
3.500
81,653
-0.10(-2.78%)
Jul 24, 2018
3.750
3.750
3.600
3.600
122,470
-0.15(-4.00%)
Jul 23, 2018
3.700
3.800
3.600
3.750
79,263
+0.02(+0.67%)
Jul 20, 2018
3.650
3.750
3.650
3.725
53,136
+0.02(+0.68%)
Jul 19, 2018
3.550
3.750
3.550
3.700
149,625
+0.15(+4.23%)
Jul 18, 2018
3.700
3.750
3.500
3.550
246,478
-0.20(-5.33%)
Jul 17, 2018
3.600
3.750
3.600
3.750
159,870
+0.15(+4.17%)
Jul 16, 2018
3.700
3.850
3.600
3.600
211,113
-0.15(-4.00%)
Jul 13, 2018
3.700
3.750
3.650
3.750
209,766
+0.05(+1.35%)
Jul 12, 2018
3.800
3.650
3.700
271,167
+0.00(+0.00%)
Jul 11, 2018
3.850
3.900
3.650
3.700
244,805
-0.15(-3.90%)
Jul 10, 2018
3.900
4.000
3.850
3.850
89,369
+0.00(+0.00%)
Jul 09, 2018
3.800
3.900
3.800
3.850
132,147
+0.02(+0.65%)
Jul 06, 2018
3.900
3.900
3.800
3.825
92,669
-0.05(-1.29%)
Jul 05, 2018
4.000
4.000
3.850
3.875
100,705
-0.08(-1.90%)
Jul 03, 2018
3.950
3.950
3.950
0
+0.00(+0.00%)
Jul 02, 2018
3.850
3.950
3.800
3.950
169,591
+0.10(+2.60%)
Jun 29, 2018
3.900
4.050
3.800
3.850
261,822
-0.05(-1.28%)
Jun 28, 2018
3.750
3.900
3.750
3.900
223,547
+0.15(+4.00%)
Jun 27, 2018
4.050
4.100
3.750
3.750
290,515
-0.35(-8.54%)
Jun 26, 2018
4.050
4.150
3.950
4.100
153,488
+0.10(+2.50%)
Jun 25, 2018
4.300
4.550
3.950
4.000
397,263
-0.20(-4.76%)
Jun 22, 2018
4.050
4.300
4.050
4.200
3,430,557
+0.15(+3.70%)
Jun 21, 2018
4.400
4.400
4.050
4.050
308,833
-0.30(-6.90%)
Jun 20, 2018
4.450
4.500
4.250
4.350
198,984
-0.10(-2.25%)
Jun 19, 2018
4.400
4.450
4.250
4.450
150,238
+0.00(+0.00%)
Jun 18, 2018
4.300
4.450
4.250
4.450
121,160
+0.10(+2.30%)
Jun 15, 2018
4.350
4.200
4.350
225,751
+0.00(+0.00%)
Jun 14, 2018
4.300
4.350
4.250
4.350
131,861
+0.05(+1.16%)
Jun 13, 2018
4.250
4.400
4.150
4.300
150,899
+0.00(+0.00%)
Jun 12, 2018
4.150
4.350
4.100
4.300
194,478
+0.15(+3.61%)
Jun 11, 2018
4.000
4.150
3.975
4.150
173,682
+0.15(+3.75%)
Jun 08, 2018
4.050
4.100
3.900
4.000
145,368
-0.05(-1.23%)
Jun 07, 2018
4.100
4.200
4.050
4.050
181,544
-0.05(-1.22%)
Jun 06, 2018
4.200
4.200
4.050
4.100
164,226
-0.08(-1.80%)
Jun 05, 2018
4.100
4.250
4.100
4.175
148,643
-0.03(-0.60%)
Jun 04, 2018
4.400
4.400
4.200
4.200
99,806
-0.20(-4.55%)
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.