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
Vascular Biogen. Ord
(NQ:
VBLT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 16, 2023
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, 2018
2.100
2.100
2.050
2.100
70,849
+0.05(+2.44%)
May 30, 2018
2.100
2.100
2.050
2.050
44,840
-0.05(-2.38%)
May 29, 2018
2.100
2.150
2.050
2.100
91,666
-0.05(-2.33%)
May 25, 2018
2.150
2.150
2.150
0
+0.02(+1.18%)
May 24, 2018
2.150
2.150
2.100
2.125
35,183
-0.02(-1.16%)
May 23, 2018
2.100
2.150
2.100
2.150
36,341
+0.02(+1.18%)
May 22, 2018
2.150
2.150
2.100
2.125
81,380
-0.02(-1.16%)
May 21, 2018
2.150
2.200
2.101
2.150
60,888
-0.05(-2.27%)
May 18, 2018
2.100
2.200
2.100
2.200
32,490
+0.00(+0.00%)
May 17, 2018
2.200
2.200
2.100
2.200
190,372
-0.02(-1.12%)
May 16, 2018
2.200
2.250
2.200
2.225
73,071
+0.05(+2.30%)
May 15, 2018
2.200
2.250
2.150
2.175
50,431
-0.03(-1.14%)
May 14, 2018
2.150
2.250
2.150
2.200
99,936
+0.05(+2.33%)
May 11, 2018
2.150
2.200
2.150
2.150
42,834
+0.00(+0.00%)
May 10, 2018
2.150
2.200
2.150
2.150
30,850
-0.02(-1.15%)
May 09, 2018
2.200
2.250
2.150
2.175
71,555
-0.08(-3.33%)
May 08, 2018
2.200
2.250
2.200
2.250
32,153
+0.05(+2.27%)
May 07, 2018
2.200
2.250
2.150
2.200
114,964
+0.00(+0.00%)
May 04, 2018
2.200
2.200
2.150
2.200
17,851
+0.00(+0.00%)
May 03, 2018
2.200
2.200
2.150
2.200
44,952
+0.00(+0.00%)
May 02, 2018
2.300
2.300
2.150
2.200
157,419
-0.02(-1.12%)
May 01, 2018
2.200
2.250
2.200
2.225
33,244
+0.02(+1.14%)
Apr 30, 2018
2.200
2.250
2.200
2.200
27,476
+0.00(+0.00%)
Apr 27, 2018
2.200
2.250
2.200
2.200
20,871
+0.00(+0.00%)
Apr 26, 2018
2.200
2.250
2.151
2.200
34,454
+0.00(+0.00%)
Apr 25, 2018
2.200
2.200
2.150
2.200
40,717
+0.00(+0.00%)
Apr 24, 2018
2.200
2.250
2.200
2.200
45,250
+0.00(+0.00%)
Apr 23, 2018
2.150
2.299
2.100
2.200
254,412
+0.05(+2.33%)
Apr 20, 2018
2.200
2.250
2.100
2.150
186,771
-0.05(-2.27%)
Apr 19, 2018
2.250
2.250
2.150
2.200
143,279
-0.02(-1.12%)
Apr 18, 2018
2.200
2.250
2.150
2.225
85,216
+0.08(+3.49%)
Apr 17, 2018
2.250
2.250
2.100
2.150
235,004
-0.10(-4.44%)
Apr 16, 2018
2.400
2.450
2.200
2.250
207,898
-0.15(-6.25%)
Apr 13, 2018
2.350
2.450
2.300
2.400
505,557
+0.07(+3.23%)
Apr 12, 2018
2.300
2.350
2.250
2.325
124,372
+0.03(+1.09%)
Apr 11, 2018
2.250
2.300
2.200
2.300
142,116
+0.05(+2.22%)
Apr 10, 2018
2.150
2.250
2.150
2.250
176,382
+0.15(+7.14%)
Apr 09, 2018
2.100
2.150
2.050
2.100
236,232
+0.02(+1.20%)
Apr 06, 2018
2.050
2.100
2.005
2.075
90,726
+0.03(+1.22%)
Apr 05, 2018
2.150
2.150
2.050
2.050
179,840
-0.10(-4.65%)
Apr 04, 2018
2.200
2.269
2.100
2.150
268,072
-0.10(-4.44%)
Apr 03, 2018
2.250
2.250
2.100
2.250
248,314
+0.05(+2.27%)
Apr 02, 2018
2.350
2.350
2.150
2.200
502,291
-0.10(-4.35%)
Mar 29, 2018
2.300
2.300
2.300
0
+0.00(+0.00%)
Mar 28, 2018
2.350
2.350
2.300
2.300
265,931
+0.00(+0.00%)
Mar 27, 2018
2.400
2.400
2.300
2.300
189,503
-0.05(-2.13%)
Mar 26, 2018
2.350
2.400
2.300
2.350
205,120
-0.02(-1.05%)
Mar 23, 2018
2.400
2.400
2.350
2.375
146,376
-0.02(-1.04%)
Mar 22, 2018
2.350
2.450
2.300
2.400
323,443
+0.05(+2.13%)
Mar 21, 2018
2.300
2.350
2.300
2.350
181,520
+0.05(+2.17%)
Mar 20, 2018
2.350
2.350
2.300
2.300
121,344
-0.05(-2.13%)
Mar 19, 2018
2.300
2.350
2.300
2.350
364,699
+0.08(+3.30%)
Mar 16, 2018
2.400
2.400
2.200
2.275
650,977
-0.10(-4.21%)
Mar 15, 2018
2.400
2.450
2.350
2.375
478,570
-0.02(-1.04%)
Mar 14, 2018
2.400
2.400
2.300
2.400
597,970
-0.02(-1.03%)
Mar 13, 2018
2.500
2.500
2.400
2.425
476,426
-0.08(-3.00%)
Mar 12, 2018
2.600
2.600
2.300
2.500
1,137,737
-0.10(-3.85%)
Mar 09, 2018
2.600
2.600
2.500
2.600
1,144,733
-0.05(-1.89%)
Mar 08, 2018
2.400
2.900
2.300
2.650
7,893,071
-4.15(-61.03%)
Mar 07, 2018
6.500
6.900
6.450
6.800
210,846
+0.00(+0.00%)
Mar 06, 2018
6.800
6.850
6.600
6.800
145,807
+0.15(+2.26%)
Mar 05, 2018
6.100
6.700
6.050
6.650
309,276
+0.60(+9.92%)
Mar 02, 2018
6.000
6.250
5.970
6.050
140,646
+0.10(+1.68%)
Mar 01, 2018
6.300
6.400
5.850
5.950
395,067
-0.35(-5.56%)
Feb 28, 2018
6.250
6.350
6.250
6.300
136,727
+0.00(+0.00%)
Feb 27, 2018
6.500
6.500
6.200
6.300
113,173
-0.10(-1.56%)
Feb 26, 2018
6.450
6.500
6.225
6.400
142,563
+0.10(+1.59%)
Feb 23, 2018
6.800
6.800
6.250
6.300
309,166
-0.40(-5.97%)
Feb 22, 2018
6.550
6.900
6.500
6.700
141,803
+0.20(+3.08%)
Feb 21, 2018
6.200
6.583
6.200
6.500
89,765
+0.35(+5.69%)
Feb 20, 2018
6.300
6.600
6.150
6.150
183,749
-0.15(-2.38%)
Feb 16, 2018
6.300
6.300
6.300
0
+0.15(+2.44%)
Feb 15, 2018
6.400
6.500
6.100
6.150
289,925
-0.27(-4.28%)
Feb 14, 2018
6.650
6.950
6.400
6.425
216,476
-0.23(-3.38%)
Feb 13, 2018
6.450
6.950
6.350
6.650
140,288
+0.25(+3.91%)
Feb 12, 2018
6.500
6.650
6.250
6.400
119,425
-0.05(-0.78%)
Feb 09, 2018
6.300
6.500
6.100
6.450
269,292
+0.15(+2.38%)
Feb 08, 2018
6.300
6.450
6.100
6.300
166,357
+0.05(+0.80%)
Feb 07, 2018
6.050
6.300
5.850
6.250
173,570
+0.20(+3.31%)
Feb 06, 2018
5.800
6.200
5.650
6.050
263,309
-0.10(-1.63%)
Feb 05, 2018
6.350
6.600
5.900
6.150
465,178
-0.20(-3.15%)
Feb 02, 2018
6.450
6.650
6.175
6.350
304,952
-0.20(-3.05%)
Feb 01, 2018
7.150
7.150
6.500
6.550
457,677
-0.60(-8.39%)
Jan 31, 2018
7.300
7.325
7.050
7.150
59,653
-0.05(-0.69%)
Jan 30, 2018
7.100
7.300
7.100
7.200
131,636
+0.10(+1.41%)
Jan 29, 2018
7.100
7.236
7.100
7.100
76,452
+0.00(+0.00%)
Jan 26, 2018
7.150
7.285
6.900
7.100
196,998
-0.05(-0.70%)
Jan 25, 2018
7.150
7.200
6.900
7.150
223,517
-0.05(-0.69%)
Jan 24, 2018
7.500
7.600
7.050
7.200
286,793
-0.30(-4.00%)
Jan 23, 2018
7.550
7.600
7.500
7.500
124,520
-0.05(-0.66%)
Jan 22, 2018
7.600
7.849
7.450
7.550
210,409
-0.20(-2.58%)
Jan 19, 2018
7.550
7.900
7.500
7.750
333,292
+0.15(+1.97%)
Jan 18, 2018
7.750
7.900
7.500
7.600
141,305
-0.10(-1.30%)
Jan 17, 2018
7.550
7.750
7.500
7.700
119,950
+0.15(+1.99%)
Jan 16, 2018
8.350
8.650
7.550
7.550
460,882
-0.75(-9.04%)
Jan 12, 2018
8.300
8.300
8.300
0
-0.20(-2.35%)
Jan 11, 2018
8.200
8.600
8.100
8.500
256,580
+0.35(+4.29%)
Jan 10, 2018
8.100
8.200
7.900
8.150
175,737
+0.20(+2.52%)
Jan 09, 2018
7.700
8.050
7.700
7.950
186,485
+0.15(+1.92%)
Jan 08, 2018
8.000
8.100
7.750
7.800
166,089
-0.15(-1.89%)
Jan 05, 2018
8.200
8.350
7.850
7.950
243,026
-0.30(-3.64%)
Jan 04, 2018
7.600
8.400
7.425
8.250
709,599
+0.72(+9.63%)
Jan 03, 2018
7.200
7.624
7.200
7.525
435,883
+0.33(+4.51%)
Jan 02, 2018
7.300
7.350
7.150
7.200
250,439
+0.10(+1.41%)
Dec 29, 2017
7.100
7.100
7.100
0
+0.25(+3.65%)
Dec 28, 2017
6.950
6.950
6.750
6.850
107,934
-0.20(-2.84%)
Dec 27, 2017
7.400
7.450
7.000
7.050
271,521
-0.25(-3.42%)
Dec 26, 2017
7.150
7.350
7.000
7.300
199,544
+0.25(+3.55%)
Dec 22, 2017
6.900
7.050
6.750
7.050
103,460
+0.17(+2.55%)
Dec 21, 2017
6.500
6.900
6.400
6.875
219,662
+0.33(+4.96%)
Dec 20, 2017
6.650
6.713
6.450
6.550
102,691
-0.05(-0.76%)
Dec 19, 2017
6.600
6.600
6.450
6.600
208,412
-0.05(-0.75%)
Dec 18, 2017
6.850
6.875
6.550
6.650
134,463
-0.05(-0.75%)
Dec 15, 2017
6.850
6.900
6.600
6.700
106,620
-0.10(-1.47%)
Dec 14, 2017
6.850
6.950
6.650
6.800
155,380
-0.10(-1.45%)
Dec 13, 2017
7.000
7.100
6.800
6.900
296,354
-0.05(-0.72%)
Dec 12, 2017
6.550
6.950
6.400
6.950
259,591
+0.40(+6.11%)
Dec 11, 2017
6.600
6.600
6.500
6.550
70,290
-0.05(-0.76%)
Dec 08, 2017
6.650
6.700
6.500
6.600
85,743
+0.00(+0.00%)
Dec 07, 2017
6.500
6.650
6.269
6.600
88,360
+0.15(+2.33%)
Dec 06, 2017
6.350
6.650
6.350
6.450
297,574
+0.05(+0.78%)
Dec 05, 2017
6.700
6.700
6.300
6.400
456,637
-0.30(-4.48%)
Dec 04, 2017
6.900
6.900
6.650
6.700
298,057
-0.15(-2.19%)
Dec 01, 2017
6.950
6.950
6.800
6.850
195,049
-0.10(-1.44%)
Nov 30, 2017
6.850
6.950
6.800
6.950
256,923
+0.15(+2.21%)
Nov 29, 2017
6.950
6.950
6.800
6.800
179,147
-0.15(-2.16%)
Nov 28, 2017
7.000
7.050
6.800
6.950
304,575
+0.00(+0.00%)
Nov 27, 2017
7.000
7.000
6.886
6.950
197,357
+0.00(+0.00%)
Nov 24, 2017
7.050
7.050
6.865
6.950
196,629
-0.05(-0.71%)
Nov 22, 2017
7.000
7.050
6.900
7.000
236,782
+0.05(+0.72%)
Nov 21, 2017
6.950
7.100
6.800
6.950
332,754
+0.00(+0.00%)
Nov 20, 2017
7.000
7.200
6.750
6.950
758,818
+0.10(+1.46%)
Nov 17, 2017
7.500
7.700
6.800
6.850
3,070,513
-2.15(-23.89%)
Nov 16, 2017
7.700
9.050
7.700
9.000
693,490
+1.33(+17.26%)
Nov 15, 2017
8.850
8.900
7.500
7.675
723,815
-1.02(-11.78%)
Nov 14, 2017
9.000
9.000
8.000
8.700
765,600
+0.80(+10.13%)
Nov 13, 2017
7.750
8.050
7.650
7.900
406,639
+0.25(+3.27%)
Nov 10, 2017
7.500
7.650
7.400
7.650
224,208
+0.25(+3.38%)
Nov 09, 2017
7.350
7.700
7.100
7.400
297,655
+0.05(+0.68%)
Nov 08, 2017
6.800
7.350
6.800
7.350
456,340
+0.55(+8.09%)
Nov 07, 2017
6.600
6.900
6.350
6.800
451,545
+0.35(+5.43%)
Nov 06, 2017
6.800
7.350
6.350
6.450
1,321,484
+0.30(+4.88%)
Nov 03, 2017
6.150
6.238
6.100
6.150
70,166
+0.00(+0.00%)
Nov 02, 2017
6.150
6.350
5.950
6.150
172,363
+0.05(+0.82%)
Nov 01, 2017
6.200
6.250
6.050
6.100
114,301
+0.00(+0.00%)
Oct 31, 2017
6.100
6.150
5.950
6.100
101,263
+0.15(+2.52%)
Oct 30, 2017
6.100
6.100
5.900
5.950
141,295
-0.10(-1.65%)
Oct 27, 2017
6.100
6.100
5.900
6.050
239,669
-0.05(-0.82%)
Oct 26, 2017
6.300
6.300
5.775
6.100
441,004
-0.10(-1.61%)
Oct 25, 2017
6.600
6.650
6.150
6.200
292,698
-0.25(-3.88%)
Oct 24, 2017
6.500
6.700
6.325
6.450
422,733
+0.25(+4.03%)
Oct 23, 2017
6.100
6.600
6.050
6.200
481,556
+0.20(+3.33%)
Oct 20, 2017
6.150
6.500
5.900
6.000
275,531
+0.00(+0.00%)
Oct 19, 2017
5.800
6.050
5.729
6.000
149,871
+0.25(+4.35%)
Oct 18, 2017
5.650
6.050
5.650
5.750
156,939
+0.10(+1.77%)
Oct 17, 2017
5.800
6.000
5.600
5.650
216,402
-0.15(-2.59%)
Oct 16, 2017
6.150
6.150
5.800
5.800
260,537
-0.30(-4.92%)
Oct 13, 2017
6.150
6.199
5.963
6.100
57,325
-0.05(-0.81%)
Oct 12, 2017
6.350
6.350
6.100
6.150
80,473
-0.25(-3.91%)
Oct 11, 2017
6.250
6.547
6.113
6.400
192,236
+0.23(+3.64%)
Oct 10, 2017
5.900
6.350
5.801
6.175
120,105
+0.22(+3.78%)
Oct 09, 2017
5.900
6.050
5.600
5.950
144,902
+0.15(+2.59%)
Oct 06, 2017
6.100
6.100
5.700
5.800
165,879
-0.30(-4.92%)
Oct 05, 2017
6.150
6.210
5.950
6.100
69,016
+0.00(+0.00%)
Oct 04, 2017
6.150
6.425
5.963
6.100
281,751
+0.00(+0.00%)
Oct 03, 2017
5.950
6.181
5.856
6.100
210,018
+0.10(+1.67%)
Oct 02, 2017
6.800
7.050
5.850
6.000
1,084,313
-0.10(-1.64%)
Sep 29, 2017
5.850
6.450
5.750
6.100
267,921
+0.35(+6.09%)
Sep 28, 2017
6.046
6.046
5.700
5.750
162,420
-0.15(-2.54%)
Sep 27, 2017
5.800
6.215
5.625
5.900
297,046
+0.00(+0.00%)
Sep 26, 2017
6.600
6.750
5.700
5.900
368,067
-0.55(-8.53%)
Sep 25, 2017
6.500
6.750
6.250
6.450
283,693
+0.30(+4.88%)
Sep 22, 2017
6.700
6.800
5.850
6.150
300,041
-0.50(-7.52%)
Sep 21, 2017
6.550
6.950
6.550
6.650
125,475
+0.10(+1.53%)
Sep 20, 2017
7.200
7.250
6.300
6.550
569,439
-0.65(-9.03%)
Sep 19, 2017
5.900
7.250
5.816
7.200
804,965
+1.40(+24.14%)
Sep 18, 2017
5.250
5.900
5.200
5.800
351,942
+0.55(+10.48%)
Sep 15, 2017
5.250
5.250
5.150
5.250
80,610
+0.00(+0.00%)
Sep 14, 2017
5.200
5.250
5.068
5.250
59,990
+0.00(+0.00%)
Sep 13, 2017
5.250
5.250
5.150
5.250
43,309
+0.03(+0.48%)
Sep 12, 2017
5.100
5.250
5.096
5.225
76,714
+0.22(+4.50%)
Sep 11, 2017
5.100
5.150
4.900
5.000
38,645
-0.05(-0.99%)
Sep 08, 2017
5.050
5.150
5.022
5.050
38,317
+0.00(+0.00%)
Sep 07, 2017
4.950
5.125
4.900
5.050
48,592
+0.10(+2.02%)
Sep 06, 2017
5.150
5.250
4.950
4.950
66,506
-0.25(-4.81%)
Sep 05, 2017
5.350
5.350
5.150
5.200
35,675
-0.05(-0.95%)
Sep 01, 2017
5.300
5.350
5.200
5.250
48,079
-0.05(-0.94%)
Aug 31, 2017
5.250
5.300
5.250
5.300
43,160
+0.15(+2.91%)
Aug 30, 2017
5.150
5.250
5.000
5.150
65,977
-0.05(-0.96%)
Aug 29, 2017
5.150
5.250
5.150
5.200
59,796
+0.00(+0.00%)
Aug 28, 2017
5.200
5.249
5.100
5.200
55,518
+0.10(+1.96%)
Aug 25, 2017
5.005
5.150
5.000
5.100
60,010
+0.05(+0.99%)
Aug 24, 2017
5.050
5.100
4.715
5.050
19,365
-0.05(-0.98%)
Aug 23, 2017
5.100
5.100
5.000
5.100
30,275
+0.05(+0.99%)
Aug 22, 2017
5.000
5.100
4.900
5.050
71,767
+0.05(+1.00%)
Aug 21, 2017
5.050
5.150
4.650
5.000
350,879
-0.10(-1.96%)
Aug 18, 2017
5.200
5.250
4.950
5.100
65,651
-0.05(-0.97%)
Aug 17, 2017
4.950
5.200
4.950
5.150
77,152
+0.20(+4.04%)
Aug 16, 2017
4.947
5.216
4.900
4.950
193,681
+0.05(+1.02%)
Aug 15, 2017
4.700
5.161
4.650
4.900
244,596
+0.25(+5.38%)
Aug 14, 2017
4.100
4.650
4.100
4.650
302,897
+0.50(+12.05%)
Aug 11, 2017
4.100
4.250
4.097
4.150
61,190
+0.00(+0.08%)
Aug 10, 2017
4.200
4.200
4.050
4.146
73,992
-0.05(-1.27%)
Aug 09, 2017
4.150
4.200
4.150
4.200
44,275
+0.05(+1.20%)
Aug 08, 2017
4.150
4.250
4.105
4.150
85,308
+0.00(+0.00%)
Aug 07, 2017
4.050
4.250
4.000
4.150
197,204
+0.10(+2.47%)
Aug 04, 2017
4.050
4.050
3.900
4.050
33,273
+0.00(+0.00%)
Aug 03, 2017
4.100
4.100
4.000
4.050
30,342
-0.05(-1.22%)
Aug 02, 2017
4.100
4.100
4.000
4.100
47,479
+0.05(+1.23%)
Aug 01, 2017
4.250
4.250
4.050
4.050
47,185
-0.15(-3.57%)
Jul 31, 2017
4.250
4.253
4.150
4.200
83,200
-0.05(-1.18%)
Jul 28, 2017
4.150
4.299
4.050
4.250
78,022
+0.10(+2.41%)
Jul 27, 2017
4.100
4.156
3.900
4.150
83,352
+0.00(+0.00%)
Jul 26, 2017
4.250
4.250
4.100
4.150
153,650
-0.05(-1.19%)
Jul 25, 2017
4.250
4.300
4.200
4.200
129,149
+0.00(+0.00%)
Jul 24, 2017
4.300
4.350
4.175
4.200
108,708
-0.15(-3.45%)
Jul 21, 2017
4.300
4.600
4.150
4.350
163,543
+0.08(+1.76%)
Jul 20, 2017
4.200
4.300
4.150
4.275
80,334
+0.08(+1.90%)
Jul 19, 2017
4.150
4.225
4.150
4.195
16,811
-0.00(-0.12%)
Jul 18, 2017
4.200
4.200
4.150
4.200
50,205
+0.00(+0.00%)
Jul 17, 2017
4.100
4.299
4.100
4.200
95,106
+0.05(+1.20%)
Jul 14, 2017
4.250
4.250
4.150
4.150
90,203
-0.05(-1.19%)
Jul 13, 2017
4.350
4.450
4.050
4.200
270,884
-0.20(-4.55%)
Jul 12, 2017
4.400
4.500
4.400
4.400
57,353
-0.05(-1.12%)
Jul 11, 2017
4.450
4.550
4.358
4.450
68,451
+0.00(+0.00%)
Jul 10, 2017
4.550
4.550
4.450
4.450
38,489
-0.05(-1.11%)
Jul 07, 2017
4.550
4.575
4.450
4.500
62,278
+0.00(+0.00%)
Jul 06, 2017
4.550
4.600
4.475
4.500
56,497
-0.05(-1.10%)
Jul 05, 2017
4.550
4.700
4.500
4.550
93,116
+0.05(+1.11%)
Jul 03, 2017
4.500
4.550
4.400
4.500
25,873
+0.05(+1.12%)
Jun 30, 2017
4.600
4.750
4.350
4.450
348,420
-0.20(-4.30%)
Jun 29, 2017
4.700
4.750
4.600
4.650
22,339
-0.05(-1.06%)
Jun 28, 2017
4.700
4.790
4.650
4.700
17,890
+0.05(+1.08%)
Jun 27, 2017
4.850
4.900
4.500
4.650
80,613
-0.20(-4.12%)
Jun 26, 2017
4.925
4.925
4.850
4.850
28,239
-0.05(-1.02%)
Jun 23, 2017
4.900
4.950
4.850
4.900
50,693
+0.05(+1.03%)
Jun 22, 2017
4.950
5.000
4.850
4.850
74,407
-0.10(-2.02%)
Jun 21, 2017
4.950
4.950
4.900
4.950
48,881
+0.00(+0.00%)
Jun 20, 2017
5.000
5.110
4.850
4.950
104,007
-0.05(-1.00%)
Jun 19, 2017
4.900
5.149
4.860
5.000
246,082
+0.45(+9.89%)
Jun 16, 2017
4.600
4.700
4.550
4.550
120,268
+0.05(+1.11%)
Jun 15, 2017
4.550
4.831
4.500
4.500
124,506
+0.00(+0.00%)
Jun 14, 2017
4.600
4.750
4.500
4.500
112,858
-0.05(-1.10%)
Jun 13, 2017
4.800
4.840
4.500
4.550
172,303
-0.25(-5.21%)
Jun 12, 2017
4.800
5.000
4.800
4.800
31,951
-0.10(-2.04%)
Jun 09, 2017
5.050
5.050
4.850
4.900
85,646
-0.15(-2.97%)
Jun 08, 2017
5.200
5.200
5.000
5.050
70,905
-0.05(-0.98%)
Jun 07, 2017
5.100
5.200
5.100
5.100
59,446
+0.05(+0.99%)
Jun 06, 2017
5.400
5.400
5.000
5.050
216,953
-0.40(-7.34%)
Jun 05, 2017
5.550
5.626
5.250
5.450
89,590
-0.05(-0.91%)
Jun 02, 2017
5.500
5.650
5.450
5.500
89,397
+0.00(+0.00%)
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.