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
Vaxart Inc
(NQ:
VXRT
)
0.5252
-0.0472 (-8.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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
0.6784
0.6848
0.6400
0.6530
175,000
-0.03(-4.64%)
May 30, 2019
0.6784
0.6848
0.6400
0.6848
227,142
+0.01(+2.21%)
May 29, 2019
0.6900
0.7000
0.6601
0.6700
184,188
-0.01(-1.46%)
May 28, 2019
0.7000
0.7000
0.6601
0.6799
147,592
-0.00(-0.01%)
May 24, 2019
0.7000
0.7200
0.6780
0.6800
62,900
-0.02(-2.86%)
May 23, 2019
0.7100
0.7300
0.6700
0.7000
210,749
-0.01(-1.41%)
May 22, 2019
0.7000
0.7400
0.7000
0.7100
93,566
-0.01(-1.31%)
May 21, 2019
0.7110
0.7369
0.7000
0.7194
195,751
+0.01(+1.32%)
May 20, 2019
0.7200
0.7400
0.7000
0.7100
124,892
-0.02(-3.28%)
May 17, 2019
0.7200
0.7538
0.7012
0.7341
223,400
-0.01(-0.80%)
May 16, 2019
0.7800
0.7810
0.7000
0.7400
271,175
-0.02(-2.63%)
May 15, 2019
0.7800
0.7800
0.7500
0.7600
172,868
-0.02(-1.94%)
May 14, 2019
0.7500
0.8000
0.7499
0.7750
555,488
+0.03(+3.33%)
May 13, 2019
0.7500
0.7600
0.7100
0.7500
437,674
-0.02(-2.60%)
May 10, 2019
0.7200
0.7900
0.6778
0.7700
1,392,800
+0.07(+10.00%)
May 09, 2019
0.7200
0.7200
0.6800
0.7000
370,493
-0.01(-1.16%)
May 08, 2019
0.7200
0.7200
0.6914
0.7082
208,364
-0.01(-1.64%)
May 07, 2019
0.7184
0.7299
0.7065
0.7200
119,531
+0.01(+1.39%)
May 06, 2019
0.7200
0.7300
0.7101
0.7101
196,664
-0.01(-0.88%)
May 03, 2019
0.6998
0.7200
0.6714
0.7164
138,200
+0.02(+3.60%)
May 02, 2019
0.7400
0.7400
0.6500
0.6915
451,878
-0.05(-6.55%)
May 01, 2019
0.7300
0.7600
0.7100
0.7400
414,017
+0.00(+0.00%)
Apr 30, 2019
0.6936
0.7600
0.6800
0.7400
891,169
+0.03(+4.21%)
Apr 29, 2019
0.7199
0.7200
0.6910
0.7101
336,827
+0.01(+1.15%)
Apr 26, 2019
0.6816
0.7600
0.6049
0.7020
2,415,800
-0.01(-1.13%)
Apr 25, 2019
0.7800
0.7900
0.7100
0.7100
3,691,719
-0.03(-4.05%)
Apr 24, 2019
0.7500
0.7870
0.7200
0.7400
2,624,964
-0.01(-1.33%)
Apr 23, 2019
0.7700
0.7800
0.7405
0.7500
589,281
-0.01(-1.32%)
Apr 22, 2019
0.8000
0.8300
0.7100
0.7600
1,207,905
-0.01(-1.35%)
Apr 18, 2019
0.8200
0.8395
0.7528
0.7704
907,700
-0.04(-5.47%)
Apr 17, 2019
0.8420
0.8790
0.8129
0.8150
1,542,484
-0.01(-0.61%)
Apr 16, 2019
0.8500
0.8600
0.8100
0.8200
332,967
-0.03(-3.53%)
Apr 15, 2019
0.9000
0.9100
0.8400
0.8500
535,167
-0.03(-3.40%)
Apr 12, 2019
0.9500
0.9599
0.8600
0.8799
1,475,600
-0.01(-1.13%)
Apr 11, 2019
0.9500
0.9600
0.8900
0.8900
552,363
-0.04(-4.30%)
Apr 10, 2019
1.000
1.000
0.9200
0.9300
713,833
-0.05(-5.10%)
Apr 09, 2019
0.9500
1.000
0.9500
0.9800
4,636,266
-0.51(-34.23%)
Apr 08, 2019
1.920
1.930
1.460
1.490
1,526,133
-0.41(-21.58%)
Apr 05, 2019
1.920
1.980
1.900
1.900
82,300
-0.02(-1.05%)
Apr 04, 2019
1.950
2.000
1.866
1.920
92,649
-0.08(-4.00%)
Apr 03, 2019
1.990
2.010
1.930
2.000
82,972
+0.01(+0.50%)
Apr 02, 2019
2.040
2.080
1.900
1.990
190,487
-0.05(-2.45%)
Apr 01, 2019
2.040
2.140
2.000
2.040
212,333
+0.10(+5.15%)
Mar 29, 2019
1.860
2.000
1.820
1.940
283,500
+0.08(+4.30%)
Mar 28, 2019
1.870
1.900
1.820
1.860
80,976
-0.05(-2.62%)
Mar 27, 2019
1.760
1.940
1.760
1.910
180,699
+0.05(+2.69%)
Mar 26, 2019
1.970
1.970
1.810
1.860
213,493
-0.09(-4.62%)
Mar 25, 2019
1.980
2.000
1.880
1.950
212,619
-0.05(-2.50%)
Mar 22, 2019
2.050
2.170
1.970
2.000
328,900
-0.13(-6.10%)
Mar 21, 2019
2.000
2.350
2.000
2.130
515,951
+0.05(+2.40%)
Mar 20, 2019
2.140
2.270
2.010
2.080
1,138,546
-0.26(-11.11%)
Mar 19, 2019
2.050
5.000
2.030
2.340
33,672,520
+0.72(+44.44%)
Mar 18, 2019
1.610
1.680
1.600
1.620
35,769
-0.02(-1.22%)
Mar 15, 2019
1.650
1.730
1.520
1.640
114,100
+0.06(+3.80%)
Mar 14, 2019
1.700
1.760
1.580
1.580
137,056
-0.07(-4.24%)
Mar 13, 2019
1.620
1.790
1.620
1.650
38,877
-0.10(-5.71%)
Mar 12, 2019
1.720
1.790
1.630
1.750
40,234
+0.07(+4.17%)
Mar 11, 2019
1.750
1.900
1.650
1.680
144,523
+0.03(+1.82%)
Mar 08, 2019
1.610
1.650
1.567
1.650
48,200
+0.08(+5.10%)
Mar 07, 2019
1.530
1.750
1.480
1.570
178,389
+0.04(+2.28%)
Mar 06, 2019
1.500
1.622
1.440
1.535
55,413
+0.03(+2.33%)
Mar 05, 2019
1.680
1.724
1.500
1.500
56,619
-0.17(-10.18%)
Mar 04, 2019
1.750
1.760
1.630
1.670
23,427
-0.09(-5.11%)
Mar 01, 2019
1.710
1.840
1.630
1.760
64,400
+0.04(+2.33%)
Feb 28, 2019
1.810
1.810
1.680
1.720
3,341
+0.08(+4.88%)
Feb 27, 2019
1.730
1.810
1.630
1.640
15,313
-0.04(-2.38%)
Feb 26, 2019
1.860
1.870
1.615
1.680
53,695
-0.15(-8.20%)
Feb 25, 2019
1.890
1.890
1.800
1.830
22,856
-0.06(-3.17%)
Feb 22, 2019
1.890
1.930
1.860
1.890
36,100
-0.02(-1.05%)
Feb 21, 2019
1.950
1.980
1.850
1.910
37,481
-0.02(-1.04%)
Feb 20, 2019
1.920
1.990
1.900
1.930
33,235
+0.02(+1.05%)
Feb 19, 2019
2.020
2.020
1.890
1.910
23,076
-0.02(-1.04%)
Feb 15, 2019
1.990
2.020
1.930
1.930
18,900
+0.00(+0.00%)
Feb 14, 2019
2.140
2.140
1.900
1.930
8,864
-0.02(-1.03%)
Feb 13, 2019
1.920
2.080
1.910
1.950
19,142
+0.05(+2.63%)
Feb 12, 2019
1.970
2.010
1.900
1.900
15,627
-0.04(-2.06%)
Feb 11, 2019
1.990
2.150
1.880
1.940
55,579
-0.11(-5.37%)
Feb 08, 2019
2.000
2.050
1.880
2.050
26,300
+0.05(+2.50%)
Feb 07, 2019
2.070
2.120
2.000
2.000
55,538
-0.26(-11.50%)
Feb 06, 2019
2.240
2.260
2.190
2.260
15,934
+0.05(+2.26%)
Feb 05, 2019
2.250
2.260
2.200
2.210
30,431
+0.04(+1.84%)
Feb 04, 2019
2.210
2.240
2.050
2.170
23,956
+0.01(+0.46%)
Feb 01, 2019
2.050
2.300
2.030
2.160
141,300
+0.11(+5.37%)
Jan 31, 2019
1.970
2.050
1.970
2.050
37,458
+0.08(+4.06%)
Jan 30, 2019
1.932
1.993
1.932
1.970
22,085
-0.05(-2.48%)
Jan 29, 2019
1.900
2.020
1.780
2.020
34,728
+0.12(+6.32%)
Jan 28, 2019
1.890
1.910
1.880
1.900
24,276
+0.03(+1.60%)
Jan 25, 2019
1.850
1.900
1.790
1.870
21,900
+0.04(+2.19%)
Jan 24, 2019
1.820
1.841
1.770
1.830
79,502
+0.02(+1.10%)
Jan 23, 2019
1.900
1.920
1.810
1.810
19,568
-0.04(-2.16%)
Jan 22, 2019
1.920
1.940
1.850
1.850
15,230
-0.10(-5.13%)
Jan 18, 2019
2.160
2.160
1.930
1.950
79,200
-0.15(-7.14%)
Jan 17, 2019
2.150
2.230
2.100
2.100
11,248
-0.09(-4.11%)
Jan 16, 2019
2.110
2.230
2.010
2.190
38,770
+0.08(+3.79%)
Jan 15, 2019
2.300
2.300
2.100
2.110
50,422
-0.15(-6.64%)
Jan 14, 2019
2.140
2.300
2.010
2.260
164,766
+0.11(+5.12%)
Jan 11, 2019
2.100
2.180
2.000
2.150
79,100
+0.05(+2.38%)
Jan 10, 2019
1.920
2.100
1.909
2.100
35,334
+0.16(+8.25%)
Jan 09, 2019
2.060
2.060
1.940
1.940
18,353
-0.12(-5.83%)
Jan 08, 2019
1.950
2.100
1.900
2.060
53,998
+0.15(+7.85%)
Jan 07, 2019
1.770
2.000
1.700
1.910
117,239
+0.22(+13.02%)
Jan 04, 2019
1.750
1.920
1.650
1.690
277,600
-0.12(-6.89%)
Jan 03, 2019
1.940
1.940
1.650
1.815
302,980
-0.17(-8.33%)
Jan 02, 2019
1.950
1.990
1.710
1.980
91,815
+0.10(+5.32%)
Dec 31, 2018
2.250
2.350
1.830
1.880
174,800
-0.37(-16.44%)
Dec 28, 2018
2.300
2.380
2.250
2.250
25,100
+0.00(+0.00%)
Dec 27, 2018
2.280
2.390
2.250
2.250
26,472
-0.12(-5.06%)
Dec 26, 2018
2.560
2.560
2.250
2.370
26,947
-0.27(-10.23%)
Dec 24, 2018
2.620
2.640
2.530
2.640
8,700
-0.01(-0.38%)
Dec 21, 2018
2.570
2.710
2.500
2.650
50,200
-0.14(-5.02%)
Dec 20, 2018
2.250
2.800
2.250
2.790
285,188
+0.54(+24.00%)
Dec 19, 2018
2.370
2.500
2.240
2.250
25,126
-0.15(-6.25%)
Dec 18, 2018
2.430
2.550
2.150
2.400
42,014
-0.03(-1.23%)
Dec 17, 2018
2.500
2.673
2.380
2.430
25,838
-0.07(-2.80%)
Dec 14, 2018
2.650
2.700
2.500
2.500
23,100
-0.18(-6.72%)
Dec 13, 2018
2.720
2.724
2.650
2.680
20,462
-0.07(-2.55%)
Dec 12, 2018
2.760
2.760
2.710
2.750
6,381
+0.05(+1.85%)
Dec 11, 2018
2.810
2.930
2.700
2.700
11,199
-0.06(-2.17%)
Dec 10, 2018
2.870
2.883
2.740
2.760
27,886
-0.24(-8.00%)
Dec 07, 2018
2.730
3.000
2.720
3.000
59,900
+0.27(+9.89%)
Dec 06, 2018
2.910
2.950
2.719
2.730
50,531
-0.23(-7.77%)
Dec 04, 2018
2.990
3.090
2.930
2.960
16,700
-0.06(-1.99%)
Dec 03, 2018
3.240
3.240
3.000
3.020
33,866
-0.06(-1.95%)
Nov 30, 2018
2.900
3.230
2.885
3.080
124,200
+0.13(+4.41%)
Nov 29, 2018
2.900
3.100
2.700
2.950
187,095
-0.25(-7.81%)
Nov 28, 2018
2.690
3.400
2.580
3.200
451,646
+0.54(+20.08%)
Nov 27, 2018
2.760
2.960
2.550
2.665
164,274
-0.12(-4.48%)
Nov 26, 2018
2.970
3.282
2.600
2.790
185,771
-0.31(-10.00%)
Nov 23, 2018
2.850
3.100
2.680
3.100
51,800
+0.25(+8.77%)
Nov 21, 2018
2.850
2.850
2.850
0
+0.31(+12.20%)
Nov 20, 2018
2.740
2.780
2.520
2.540
39,193
-0.25(-8.96%)
Nov 19, 2018
2.660
2.800
2.633
2.790
52,843
+0.15(+5.68%)
Nov 16, 2018
2.690
2.770
2.485
2.640
61,700
-0.19(-6.59%)
Nov 15, 2018
2.580
2.830
2.580
2.826
78,607
+0.21(+7.87%)
Nov 14, 2018
2.560
2.650
2.383
2.620
75,363
+0.08(+3.35%)
Nov 13, 2018
2.520
2.640
2.412
2.535
51,190
+0.03(+1.00%)
Nov 12, 2018
2.600
2.600
2.410
2.510
38,071
-0.13(-4.92%)
Nov 09, 2018
2.910
2.910
2.390
2.640
183,700
-0.34(-11.41%)
Nov 08, 2018
3.030
3.030
2.810
2.980
12,625
+0.12(+4.20%)
Nov 07, 2018
2.890
2.980
2.860
2.860
12,365
-0.02(-0.69%)
Nov 06, 2018
2.931
2.933
2.830
2.880
27,662
-0.05(-1.71%)
Nov 05, 2018
2.930
3.070
2.900
2.930
24,292
+0.00(+0.00%)
Nov 02, 2018
3.090
3.100
2.900
2.930
71,600
-0.12(-3.93%)
Nov 01, 2018
2.910
3.070
2.790
3.050
69,462
+0.12(+4.10%)
Oct 31, 2018
2.800
3.045
2.730
2.930
194,090
+0.18(+6.55%)
Oct 30, 2018
2.760
2.890
2.663
2.750
92,971
+0.00(+0.00%)
Oct 29, 2018
2.800
2.960
2.651
2.750
62,851
-0.05(-1.79%)
Oct 26, 2018
2.820
2.890
2.750
2.800
26,500
-0.06(-2.10%)
Oct 25, 2018
2.800
2.926
2.750
2.860
34,324
+0.03(+1.06%)
Oct 24, 2018
3.120
3.314
2.800
2.830
148,090
-0.26(-8.41%)
Oct 23, 2018
3.070
3.245
2.870
3.090
104,166
-0.05(-1.59%)
Oct 22, 2018
3.150
3.290
3.100
3.140
38,161
-0.09(-2.79%)
Oct 19, 2018
3.200
3.450
3.200
3.230
66,000
+0.01(+0.31%)
Oct 18, 2018
3.430
3.590
3.200
3.220
145,210
-0.34(-9.55%)
Oct 17, 2018
3.250
3.600
3.250
3.560
139,611
+0.36(+11.25%)
Oct 16, 2018
3.650
3.730
3.160
3.200
235,997
-0.52(-13.98%)
Oct 15, 2018
3.890
3.990
3.600
3.720
169,984
-0.16(-4.12%)
Oct 12, 2018
3.700
3.920
3.450
3.880
160,500
+0.13(+3.47%)
Oct 11, 2018
3.440
3.800
3.300
3.750
170,737
+0.10(+2.74%)
Oct 10, 2018
3.990
3.990
3.530
3.650
186,536
-0.45(-10.98%)
Oct 09, 2018
4.660
4.670
3.910
4.100
304,036
-0.80(-16.33%)
Oct 08, 2018
5.370
5.390
4.850
4.900
376,218
-0.18(-3.54%)
Oct 05, 2018
5.040
6.480
4.600
5.080
3,479,900
-0.17(-3.24%)
Oct 04, 2018
4.280
7.600
4.250
5.250
17,862,832
+2.47(+88.85%)
Oct 03, 2018
2.760
2.890
2.730
2.780
13,935
-0.02(-0.71%)
Oct 02, 2018
2.750
2.890
2.750
2.800
5,526
+0.00(+0.00%)
Oct 01, 2018
2.780
2.850
2.714
2.800
13,985
-0.05(-1.75%)
Sep 28, 2018
2.730
3.050
2.730
2.850
10,600
+0.11(+4.01%)
Sep 27, 2018
2.830
3.040
2.740
2.740
26,956
-0.10(-3.52%)
Sep 26, 2018
2.880
2.900
2.800
2.840
24,533
-0.08(-2.74%)
Sep 25, 2018
2.912
3.036
2.846
2.920
14,095
-0.11(-3.63%)
Sep 24, 2018
3.190
3.190
2.897
3.030
13,828
-0.16(-5.02%)
Sep 21, 2018
2.980
3.190
2.710
3.190
50,400
+0.39(+13.93%)
Sep 20, 2018
2.410
3.000
2.410
2.800
97,621
+0.38(+15.70%)
Sep 19, 2018
2.490
2.560
2.415
2.420
17,323
-0.12(-4.72%)
Sep 18, 2018
2.570
2.709
2.371
2.540
58,137
-0.13(-4.87%)
Sep 17, 2018
2.810
2.810
2.590
2.670
15,258
-0.14(-4.98%)
Sep 14, 2018
2.900
2.980
2.800
2.810
15,600
-0.09(-3.10%)
Sep 13, 2018
2.930
3.000
2.900
2.900
25,144
-0.18(-5.84%)
Sep 12, 2018
3.100
3.100
2.930
3.080
17,375
+0.13(+4.41%)
Sep 11, 2018
3.020
3.100
2.950
2.950
34,052
-0.09(-2.96%)
Sep 10, 2018
3.130
3.150
3.020
3.040
16,283
-0.05(-1.62%)
Sep 07, 2018
3.090
3.110
3.020
3.090
8,400
+0.04(+1.31%)
Sep 06, 2018
3.040
3.150
3.040
3.050
7,149
+0.00(+0.00%)
Sep 05, 2018
3.060
3.110
3.010
3.050
6,927
+0.02(+0.66%)
Sep 04, 2018
3.050
3.100
3.029
3.030
19,933
-0.02(-0.66%)
Aug 31, 2018
3.050
3.050
3.050
0
-0.01(-0.33%)
Aug 30, 2018
3.080
3.150
3.050
3.060
15,102
-0.01(-0.33%)
Aug 29, 2018
3.050
3.100
3.045
3.070
22,073
-0.02(-0.65%)
Aug 28, 2018
3.100
3.170
3.000
3.090
18,625
-0.08(-2.52%)
Aug 27, 2018
3.160
3.180
3.103
3.170
9,109
+0.01(+0.32%)
Aug 24, 2018
3.250
3.250
3.070
3.160
13,400
-0.05(-1.56%)
Aug 23, 2018
3.091
3.210
3.080
3.210
6,605
+0.17(+5.59%)
Aug 22, 2018
3.080
3.100
3.040
3.040
2,346
-0.06(-1.94%)
Aug 21, 2018
3.020
3.100
3.010
3.100
8,349
+0.06(+1.97%)
Aug 20, 2018
3.100
3.100
3.040
3.040
4,135
+0.04(+1.33%)
Aug 17, 2018
2.960
3.110
2.960
3.000
4,900
-0.01(-0.33%)
Aug 16, 2018
2.960
3.030
2.950
3.010
8,077
+0.10(+3.44%)
Aug 15, 2018
3.020
3.066
2.840
2.910
15,938
-0.14(-4.59%)
Aug 14, 2018
3.118
3.118
3.020
3.050
6,367
+0.02(+0.66%)
Aug 13, 2018
3.100
3.151
3.020
3.030
12,948
-0.07(-2.26%)
Aug 10, 2018
3.050
3.130
3.050
3.100
2,700
+0.04(+1.31%)
Aug 09, 2018
3.040
3.150
3.035
3.060
36,457
-0.02(-0.65%)
Aug 08, 2018
3.089
3.204
3.007
3.080
21,628
+0.01(+0.33%)
Aug 07, 2018
3.134
3.160
3.051
3.070
8,943
-0.04(-1.29%)
Aug 06, 2018
3.100
3.200
3.051
3.110
15,677
-0.01(-0.32%)
Aug 03, 2018
3.060
3.150
3.050
3.120
4,700
+0.03(+0.97%)
Aug 02, 2018
3.110
3.140
3.050
3.090
15,595
+0.00(+0.00%)
Aug 01, 2018
3.110
3.200
3.090
3.090
7,656
+0.04(+1.31%)
Jul 31, 2018
3.110
3.110
3.050
3.050
5,850
-0.14(-4.39%)
Jul 30, 2018
3.116
3.190
3.116
3.190
1,052
+0.13(+4.25%)
Jul 27, 2018
3.140
3.170
3.060
3.060
15,300
-0.07(-2.24%)
Jul 26, 2018
3.091
3.130
3.090
3.130
1,317
+0.04(+1.29%)
Jul 25, 2018
3.080
3.140
3.060
3.090
7,493
+0.00(+0.00%)
Jul 24, 2018
3.110
3.220
3.050
3.090
27,381
-0.04(-1.28%)
Jul 23, 2018
3.067
3.150
3.062
3.130
9,826
+0.04(+1.29%)
Jul 20, 2018
3.190
3.190
3.050
3.090
12,457
-0.02(-0.64%)
Jul 19, 2018
3.100
3.170
3.100
3.110
6,884
-0.01(-0.20%)
Jul 18, 2018
3.170
3.170
3.100
3.116
4,835
-0.11(-3.52%)
Jul 17, 2018
3.070
3.230
3.051
3.230
8,671
+0.11(+3.53%)
Jul 16, 2018
3.140
3.170
3.070
3.120
21,477
-0.04(-1.27%)
Jul 13, 2018
3.186
3.190
3.140
3.160
7,654
+0.02(+0.64%)
Jul 12, 2018
3.350
3.600
3.140
3.140
37,090
-0.05(-1.57%)
Jul 11, 2018
3.182
3.240
3.111
3.190
3,462
-0.03(-0.93%)
Jul 10, 2018
3.320
3.330
3.210
3.220
6,859
-0.02(-0.62%)
Jul 09, 2018
3.200
3.260
3.080
3.240
32,055
+0.09(+2.86%)
Jul 06, 2018
3.340
3.433
3.150
3.150
75,433
-0.14(-4.26%)
Jul 05, 2018
3.020
3.360
3.020
3.290
109,036
+0.27(+8.94%)
Jul 03, 2018
3.020
3.020
3.020
0
+0.04(+1.34%)
Jul 02, 2018
2.970
3.000
2.864
2.980
27,240
-0.05(-1.65%)
Jun 29, 2018
2.950
3.130
2.889
3.030
81,714
+0.06(+2.02%)
Jun 28, 2018
2.880
2.980
2.850
2.970
13,939
+0.09(+3.13%)
Jun 27, 2018
2.970
3.090
2.810
2.880
71,315
-0.09(-3.03%)
Jun 26, 2018
3.050
3.050
2.930
2.970
26,277
-0.06(-1.98%)
Jun 25, 2018
3.120
3.210
2.924
3.030
48,731
-0.07(-2.26%)
Jun 22, 2018
3.080
3.200
3.080
3.100
50,966
+0.03(+0.98%)
Jun 21, 2018
3.020
3.157
2.907
3.070
46,213
+0.01(+0.33%)
Jun 20, 2018
3.140
3.236
3.050
3.060
78,559
-0.07(-2.24%)
Jun 19, 2018
3.240
3.250
3.116
3.130
33,667
-0.11(-3.40%)
Jun 18, 2018
3.180
3.331
3.120
3.240
82,201
+0.12(+3.85%)
Jun 15, 2018
3.190
3.100
3.120
26,822
-0.07(-2.19%)
Jun 14, 2018
3.310
3.310
3.140
3.190
39,317
-0.07(-2.15%)
Jun 13, 2018
3.220
3.340
3.200
3.260
12,383
+0.03(+0.93%)
Jun 12, 2018
3.360
3.449
3.100
3.230
30,756
-0.22(-6.38%)
Jun 11, 2018
3.580
3.580
3.450
3.450
25,820
-0.04(-1.15%)
Jun 08, 2018
3.500
3.500
3.390
3.490
28,895
+0.03(+0.87%)
Jun 07, 2018
3.630
3.630
3.346
3.460
70,644
-0.08(-2.26%)
Jun 06, 2018
3.460
3.600
3.080
3.540
179,519
+0.18(+5.36%)
Jun 05, 2018
4.410
4.510
2.760
3.360
674,196
-0.92(-21.50%)
Jun 04, 2018
4.470
4.500
4.110
4.280
112,419
-0.96(-18.32%)
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.