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
Cyren Ltd
(NQ:
CYRN
)
0.2182
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 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, 2019
1.850
1.910
1.850
1.910
7,800
-0.03(-1.55%)
May 30, 2019
1.820
1.940
1.810
1.940
1,790
+0.07(+3.74%)
May 29, 2019
1.900
1.910
1.780
1.870
39,492
-0.01(-0.53%)
May 28, 2019
1.810
1.880
1.810
1.880
9,046
+0.08(+4.44%)
May 24, 2019
1.810
1.810
1.800
1.800
200
-0.01(-0.55%)
May 23, 2019
1.800
1.810
1.658
1.810
2,346
+0.01(+0.56%)
May 22, 2019
1.760
1.820
1.680
1.800
46,659
+0.00(+0.00%)
May 21, 2019
1.750
1.800
1.640
1.800
125,669
+0.05(+2.86%)
May 20, 2019
1.800
1.800
1.710
1.750
8,740
-0.08(-4.37%)
May 17, 2019
1.820
1.840
1.749
1.830
2,900
+0.03(+1.87%)
May 16, 2019
1.830
1.830
1.750
1.796
40,978
-0.04(-2.37%)
May 15, 2019
1.900
1.900
1.800
1.840
103,226
-0.06(-3.16%)
May 14, 2019
1.930
1.930
1.840
1.900
22,304
+0.01(+0.53%)
May 13, 2019
1.900
1.921
1.800
1.890
29,568
-0.02(-1.05%)
May 10, 2019
1.970
1.990
1.910
1.910
32,900
-0.04(-2.05%)
May 09, 2019
2.040
2.040
1.950
1.950
15,907
-0.03(-1.52%)
May 08, 2019
2.030
2.030
1.880
1.980
24,808
-0.02(-1.00%)
May 07, 2019
2.040
2.120
1.960
2.000
36,054
-0.09(-4.31%)
May 06, 2019
2.110
2.150
2.000
2.090
61,970
-0.10(-4.57%)
May 03, 2019
2.150
2.190
2.119
2.190
6,400
+0.03(+1.39%)
May 02, 2019
2.150
2.200
2.090
2.160
53,334
+0.04(+1.89%)
May 01, 2019
2.180
2.240
2.075
2.120
45,018
-0.03(-1.40%)
Apr 30, 2019
2.100
2.200
2.080
2.150
77,827
+0.02(+1.18%)
Apr 29, 2019
2.110
2.150
2.080
2.125
49,350
-0.00(-0.23%)
Apr 26, 2019
2.110
2.200
2.090
2.130
38,800
+0.04(+1.91%)
Apr 25, 2019
2.070
2.190
2.070
2.090
86,211
+0.02(+0.97%)
Apr 24, 2019
1.960
2.090
1.960
2.070
94,748
+0.10(+5.08%)
Apr 23, 2019
1.960
2.000
1.950
1.970
40,732
+0.02(+1.03%)
Apr 22, 2019
2.030
2.055
1.900
1.950
83,200
-0.08(-3.94%)
Apr 18, 2019
2.100
2.100
2.000
2.030
96,500
-0.10(-4.69%)
Apr 17, 2019
2.110
2.130
2.030
2.130
51,759
-0.02(-0.93%)
Apr 16, 2019
2.150
2.150
2.080
2.150
51,157
+0.03(+1.42%)
Apr 15, 2019
2.170
2.210
2.100
2.120
22,232
-0.04(-1.85%)
Apr 12, 2019
2.230
2.240
2.160
2.160
7,300
-0.08(-3.57%)
Apr 11, 2019
2.300
2.300
2.200
2.240
78,153
-0.06(-2.61%)
Apr 10, 2019
2.260
2.340
2.260
2.300
19,864
-0.03(-1.29%)
Apr 09, 2019
2.300
2.340
2.289
2.330
15,825
+0.06(+2.65%)
Apr 08, 2019
2.200
2.290
2.170
2.270
23,136
+0.09(+4.12%)
Apr 05, 2019
2.170
2.190
2.150
2.180
88,100
+0.02(+0.93%)
Apr 04, 2019
2.057
2.180
2.040
2.160
55,778
+0.12(+5.88%)
Apr 03, 2019
2.150
2.150
2.020
2.040
70,900
-0.10(-4.67%)
Apr 02, 2019
2.210
2.236
2.110
2.140
41,746
-0.12(-5.31%)
Apr 01, 2019
2.151
2.260
2.151
2.260
921
+0.09(+4.15%)
Mar 29, 2019
2.130
2.200
2.130
2.170
1,800
-0.03(-1.36%)
Mar 28, 2019
2.170
2.250
2.130
2.200
24,451
-0.04(-1.79%)
Mar 27, 2019
2.120
2.240
2.110
2.240
11,376
+0.19(+9.27%)
Mar 26, 2019
2.160
2.180
2.050
2.050
7,921
-0.12(-5.53%)
Mar 25, 2019
2.120
2.180
2.120
2.170
9,244
+0.00(+0.00%)
Mar 22, 2019
2.300
2.300
2.160
2.170
2,000
+0.03(+1.40%)
Mar 21, 2019
2.100
2.180
2.100
2.140
5,125
+0.04(+1.90%)
Mar 20, 2019
2.120
2.167
2.100
2.100
3,936
-0.05(-2.33%)
Mar 19, 2019
2.180
2.180
2.110
2.150
28,902
+0.04(+1.77%)
Mar 18, 2019
2.230
2.230
2.110
2.113
23,096
-0.04(-1.73%)
Mar 15, 2019
2.200
2.272
2.150
2.150
8,600
-0.06(-2.71%)
Mar 14, 2019
2.200
2.250
2.100
2.210
87,034
+0.01(+0.45%)
Mar 13, 2019
2.131
2.230
2.103
2.200
30,913
+0.07(+3.48%)
Mar 12, 2019
2.140
2.210
2.100
2.126
159,409
-0.00(-0.19%)
Mar 11, 2019
2.190
2.200
2.050
2.130
300,459
-0.10(-4.48%)
Mar 08, 2019
2.120
2.230
2.100
2.230
53,600
+0.08(+3.76%)
Mar 07, 2019
2.250
2.250
2.110
2.149
224,434
-0.14(-6.15%)
Mar 06, 2019
2.240
2.300
2.200
2.290
26,917
+0.03(+1.33%)
Mar 05, 2019
2.300
2.300
2.200
2.260
87,149
-0.07(-3.00%)
Mar 04, 2019
2.370
2.480
2.290
2.330
72,576
-0.03(-1.27%)
Mar 01, 2019
2.500
2.680
2.360
2.360
56,000
-0.14(-5.60%)
Feb 28, 2019
2.500
2.500
2.450
2.500
14,429
+0.00(+0.00%)
Feb 27, 2019
2.510
2.548
2.450
2.500
15,209
+0.08(+3.31%)
Feb 26, 2019
2.490
2.720
2.420
2.420
54,393
-0.06(-2.42%)
Feb 25, 2019
2.390
2.580
2.380
2.480
100,118
+0.04(+1.64%)
Feb 22, 2019
2.460
2.490
2.420
2.440
53,400
+0.01(+0.41%)
Feb 21, 2019
2.440
2.475
2.430
2.430
28,212
-0.01(-0.41%)
Feb 20, 2019
2.430
2.580
2.420
2.440
50,679
+0.00(+0.00%)
Feb 19, 2019
2.540
2.540
2.370
2.440
55,623
-0.13(-5.06%)
Feb 15, 2019
2.570
2.590
2.570
2.570
2,200
+0.00(+0.00%)
Feb 14, 2019
2.570
2.630
2.570
2.570
18,950
-0.03(-1.15%)
Feb 13, 2019
2.600
2.650
2.546
2.600
22,910
+0.00(+0.00%)
Feb 12, 2019
2.550
2.600
2.520
2.600
5,918
+0.08(+3.17%)
Feb 11, 2019
2.610
2.671
2.520
2.520
3,476
-0.11(-4.18%)
Feb 08, 2019
2.620
2.630
2.610
2.630
2,900
-0.07(-2.59%)
Feb 07, 2019
2.670
2.700
2.597
2.700
11,211
-0.06(-2.06%)
Feb 06, 2019
2.790
2.790
2.731
2.757
1,628
-0.01(-0.48%)
Feb 05, 2019
2.740
2.770
2.720
2.770
4,476
-0.01(-0.36%)
Feb 04, 2019
2.640
2.780
2.640
2.780
2,646
+0.14(+5.30%)
Feb 01, 2019
2.790
2.790
2.640
2.640
200
-0.04(-1.49%)
Jan 31, 2019
2.650
2.680
2.650
2.680
12,547
+0.03(+1.13%)
Jan 30, 2019
2.530
2.650
2.530
2.650
16,975
+0.18(+7.18%)
Jan 29, 2019
2.550
2.556
2.470
2.473
3,909
-0.09(-3.42%)
Jan 28, 2019
2.630
2.630
2.482
2.560
12,135
+0.00(+0.00%)
Jan 25, 2019
2.570
2.610
2.560
2.560
24,800
-0.12(-4.48%)
Jan 24, 2019
2.680
2.680
2.570
2.680
4,289
+0.06(+2.29%)
Jan 23, 2019
2.570
2.620
2.570
2.620
3,909
-0.09(-3.32%)
Jan 22, 2019
2.663
2.710
2.663
2.710
263
-0.05(-1.81%)
Jan 18, 2019
2.620
2.760
2.540
2.760
21,600
+0.11(+4.15%)
Jan 17, 2019
2.650
2.650
2.650
84
+0.00(+0.00%)
Jan 16, 2019
2.144
2.790
2.144
2.650
10,879
+0.02(+0.76%)
Jan 15, 2019
2.610
2.630
2.580
2.630
5,675
+0.03(+1.15%)
Jan 14, 2019
2.660
2.690
2.600
2.600
21,650
-0.10(-3.70%)
Jan 11, 2019
2.700
2.770
2.700
2.700
10,800
-0.06(-2.17%)
Jan 10, 2019
2.700
2.790
2.700
2.760
11,328
+0.01(+0.27%)
Jan 09, 2019
2.740
2.780
2.740
2.753
5,900
+0.04(+1.58%)
Jan 08, 2019
2.840
2.840
2.710
2.710
11,830
-0.14(-4.91%)
Jan 07, 2019
2.830
2.850
2.662
2.850
31,910
+0.01(+0.35%)
Jan 04, 2019
2.750
2.910
2.750
2.840
11,500
-0.01(-0.35%)
Jan 03, 2019
2.760
2.850
2.650
2.850
11,104
+0.10(+3.64%)
Jan 02, 2019
2.820
2.880
2.750
2.750
5,782
-0.25(-8.33%)
Dec 31, 2018
2.680
3.000
2.610
3.000
58,100
+0.21(+7.53%)
Dec 28, 2018
2.760
2.790
2.640
2.790
8,900
+0.17(+6.49%)
Dec 27, 2018
2.460
2.805
2.460
2.620
11,342
+0.05(+1.95%)
Dec 26, 2018
2.490
2.689
2.490
2.570
9,582
+0.06(+2.39%)
Dec 24, 2018
2.330
2.510
2.320
2.510
17,800
+0.11(+4.58%)
Dec 21, 2018
2.400
2.460
2.310
2.400
8,000
-0.05(-2.04%)
Dec 20, 2018
2.450
2.504
2.420
2.450
19,944
-0.02(-0.81%)
Dec 19, 2018
2.430
2.500
2.430
2.470
20,944
+0.00(+0.00%)
Dec 18, 2018
2.370
2.500
2.335
2.470
26,799
+0.02(+0.82%)
Dec 17, 2018
2.500
2.500
2.400
2.450
12,075
-0.07(-2.78%)
Dec 14, 2018
2.500
2.570
2.320
2.520
5,500
-0.08(-3.08%)
Dec 13, 2018
2.500
2.660
2.360
2.600
70,823
+0.05(+1.96%)
Dec 12, 2018
2.540
2.600
2.480
2.550
11,261
-0.03(-1.16%)
Dec 11, 2018
2.700
2.700
2.580
2.580
27,020
-0.09(-3.37%)
Dec 10, 2018
2.620
2.680
2.500
2.670
27,051
+0.01(+0.38%)
Dec 07, 2018
2.700
2.700
2.650
2.660
21,100
-0.07(-2.56%)
Dec 06, 2018
2.800
2.800
2.700
2.730
10,167
-0.08(-2.85%)
Dec 04, 2018
2.860
2.900
2.750
2.810
23,300
-0.09(-3.10%)
Dec 03, 2018
2.950
2.950
2.860
2.900
9,840
+0.04(+1.40%)
Nov 30, 2018
2.910
2.910
2.830
2.860
4,500
-0.10(-3.38%)
Nov 29, 2018
2.930
2.960
2.860
2.960
4,949
+0.07(+2.42%)
Nov 28, 2018
2.910
2.950
2.850
2.890
59,720
+0.01(+0.35%)
Nov 27, 2018
2.910
2.940
2.855
2.880
9,543
-0.03(-1.03%)
Nov 26, 2018
2.920
2.957
2.910
2.910
14,072
-0.04(-1.36%)
Nov 23, 2018
2.970
3.000
2.940
2.950
11,300
+0.05(+1.72%)
Nov 21, 2018
2.900
2.900
2.900
0
-0.10(-3.33%)
Nov 20, 2018
2.970
3.000
2.950
3.000
6,509
-0.02(-0.66%)
Nov 19, 2018
2.970
3.020
2.960
3.020
14,162
+0.07(+2.37%)
Nov 16, 2018
2.900
2.950
2.830
2.950
32,400
-0.04(-1.34%)
Nov 15, 2018
2.930
2.990
2.900
2.990
28,310
+0.08(+2.75%)
Nov 14, 2018
3.070
3.070
2.900
2.910
24,816
-0.11(-3.64%)
Nov 13, 2018
2.990
3.020
2.960
3.020
27,237
+0.02(+0.67%)
Nov 12, 2018
3.020
3.060
2.800
3.000
45,748
-0.11(-3.54%)
Nov 09, 2018
3.140
3.150
3.080
3.110
7,000
-0.09(-2.81%)
Nov 08, 2018
3.170
3.200
3.130
3.200
2,707
-0.01(-0.31%)
Nov 07, 2018
3.050
3.210
3.050
3.210
25,740
+0.09(+2.88%)
Nov 06, 2018
3.100
3.150
3.090
3.120
24,233
-0.05(-1.58%)
Nov 05, 2018
3.170
3.238
3.110
3.170
5,417
+0.00(+0.00%)
Nov 02, 2018
3.280
3.280
3.170
3.170
3,500
-0.08(-2.46%)
Nov 01, 2018
3.320
3.340
3.166
3.250
28,616
-0.10(-2.99%)
Oct 31, 2018
3.320
3.420
3.210
3.350
89,468
+0.01(+0.30%)
Oct 30, 2018
3.280
3.340
3.160
3.340
13,013
+0.03(+0.91%)
Oct 29, 2018
3.190
3.310
3.140
3.310
31,767
+0.09(+2.80%)
Oct 26, 2018
3.250
3.250
3.030
3.220
41,500
-0.09(-2.72%)
Oct 25, 2018
3.070
3.310
3.070
3.310
41,569
+0.21(+6.77%)
Oct 24, 2018
3.150
3.160
3.060
3.100
54,392
-0.14(-4.32%)
Oct 23, 2018
3.020
3.290
3.000
3.240
43,419
+0.00(+0.00%)
Oct 22, 2018
3.440
3.440
3.200
3.240
46,879
-0.28(-7.95%)
Oct 19, 2018
3.490
3.650
3.350
3.520
49,800
+0.00(+0.00%)
Oct 18, 2018
3.700
3.730
3.450
3.520
58,467
-0.18(-4.86%)
Oct 17, 2018
3.740
3.750
3.561
3.700
81,510
+0.08(+2.21%)
Oct 16, 2018
3.450
3.785
3.450
3.620
130,155
+0.18(+5.32%)
Oct 15, 2018
3.430
3.450
3.331
3.437
129,936
+0.04(+1.09%)
Oct 12, 2018
3.280
3.400
3.280
3.400
77,400
+0.13(+3.98%)
Oct 11, 2018
3.210
3.300
3.210
3.270
45,132
+0.00(+0.00%)
Oct 10, 2018
3.260
3.300
3.230
3.270
40,403
+0.03(+0.93%)
Oct 09, 2018
3.200
3.300
3.166
3.240
85,598
-0.01(-0.31%)
Oct 08, 2018
3.250
3.300
3.220
3.250
31,983
-0.02(-0.61%)
Oct 05, 2018
3.180
3.270
3.160
3.270
27,000
+0.07(+2.19%)
Oct 04, 2018
3.180
3.210
3.166
3.200
59,630
+0.00(+0.00%)
Oct 03, 2018
3.200
3.210
3.150
3.200
77,276
+0.01(+0.31%)
Oct 02, 2018
3.180
3.200
3.180
3.190
11,609
+0.00(+0.00%)
Oct 01, 2018
3.170
3.250
3.150
3.190
101,801
+0.04(+1.27%)
Sep 28, 2018
3.200
3.200
3.150
3.150
88,600
-0.05(-1.56%)
Sep 27, 2018
3.050
3.200
3.050
3.200
94,472
+0.10(+3.23%)
Sep 26, 2018
3.050
3.200
3.050
3.100
91,275
+0.00(+0.00%)
Sep 25, 2018
3.000
3.150
3.000
3.100
124,149
+0.00(+0.00%)
Sep 24, 2018
3.150
3.150
3.000
3.100
19,359
+0.00(+0.00%)
Sep 21, 2018
3.045
3.100
3.005
3.100
25,200
+0.05(+1.64%)
Sep 20, 2018
3.050
3.100
3.050
3.050
38,111
+0.00(+0.00%)
Sep 19, 2018
3.100
3.100
3.000
3.050
48,027
+0.00(+0.00%)
Sep 18, 2018
2.850
3.090
2.850
3.050
251,662
+0.20(+7.02%)
Sep 17, 2018
2.750
2.850
2.750
2.850
4,365
+0.10(+3.64%)
Sep 14, 2018
2.800
2.800
2.750
2.750
7,700
-0.10(-3.51%)
Sep 13, 2018
2.750
2.900
2.750
2.850
141,951
+0.00(+0.00%)
Sep 12, 2018
2.800
2.850
2.765
2.850
46,678
+0.02(+0.71%)
Sep 11, 2018
2.800
2.830
2.790
2.830
26,903
-0.02(-0.70%)
Sep 10, 2018
2.805
2.875
2.805
2.850
22,925
+0.00(+0.00%)
Sep 07, 2018
2.845
2.875
2.825
2.850
109,700
+0.00(+0.00%)
Sep 06, 2018
2.850
2.900
2.819
2.850
9,377
+0.00(+0.00%)
Sep 05, 2018
2.800
2.875
2.800
2.850
16,925
+0.00(+0.00%)
Sep 04, 2018
2.900
2.900
2.650
2.850
30,706
-0.10(-3.39%)
Aug 31, 2018
2.950
2.950
2.950
0
+0.10(+3.51%)
Aug 30, 2018
2.900
2.900
2.850
2.850
22,924
-0.05(-1.72%)
Aug 29, 2018
2.900
2.950
2.875
2.900
86,943
+0.00(+0.00%)
Aug 28, 2018
2.900
2.950
2.890
2.900
43,349
-0.05(-1.69%)
Aug 27, 2018
2.850
2.950
2.805
2.950
39,751
+0.03(+0.85%)
Aug 24, 2018
2.900
2.990
2.800
2.925
86,600
+0.02(+0.86%)
Aug 23, 2018
2.800
2.900
2.750
2.900
29,094
+0.05(+1.75%)
Aug 22, 2018
2.850
2.870
2.850
2.850
12,357
-0.05(-1.72%)
Aug 21, 2018
2.850
2.900
2.800
2.900
24,944
+0.10(+3.57%)
Aug 20, 2018
2.800
2.900
2.800
2.800
11,659
-0.05(-1.75%)
Aug 17, 2018
2.800
2.850
2.800
2.850
13,400
+0.00(+0.00%)
Aug 16, 2018
2.800
2.900
2.800
2.850
23,070
-0.05(-1.72%)
Aug 15, 2018
2.850
2.950
2.736
2.900
84,318
-0.10(-3.33%)
Aug 14, 2018
2.950
3.000
2.950
3.000
4,609
+0.05(+1.69%)
Aug 13, 2018
3.000
3.000
2.950
2.950
6,875
-0.10(-3.28%)
Aug 10, 2018
3.050
3.050
3.000
3.050
1,600
+0.00(+0.00%)
Aug 09, 2018
2.950
3.050
2.950
3.050
7,447
+0.05(+1.67%)
Aug 08, 2018
3.050
3.050
3.000
3.000
6,369
+0.05(+1.69%)
Aug 07, 2018
3.050
3.081
2.950
2.950
15,200
-0.09(-2.96%)
Aug 06, 2018
3.100
3.100
3.000
3.040
12,895
+0.04(+1.33%)
Aug 03, 2018
3.000
3.025
3.000
3.000
7,200
-0.05(-1.64%)
Aug 02, 2018
3.050
3.050
3.000
3.050
38,583
+0.01(+0.33%)
Aug 01, 2018
3.050
3.095
2.950
3.040
44,351
+0.04(+1.33%)
Jul 31, 2018
3.050
3.050
2.950
3.000
8,083
-0.02(-0.83%)
Jul 30, 2018
3.050
3.050
2.950
3.025
15,453
+0.07(+2.54%)
Jul 27, 2018
2.990
2.990
2.900
2.950
8,900
+0.00(+0.00%)
Jul 26, 2018
3.000
3.050
2.900
2.950
39,876
+0.10(+3.51%)
Jul 25, 2018
3.000
3.000
2.850
2.850
12,291
-0.12(-4.20%)
Jul 24, 2018
2.950
3.000
2.950
2.975
2,309
+0.04(+1.26%)
Jul 23, 2018
2.950
2.950
2.850
2.938
7,658
+0.04(+1.31%)
Jul 20, 2018
2.950
2.980
2.900
2.900
33,164
-0.05(-1.69%)
Jul 19, 2018
2.950
3.000
2.900
2.950
52,755
+0.00(+0.00%)
Jul 18, 2018
2.900
2.950
2.900
2.950
107,781
+0.05(+1.72%)
Jul 17, 2018
2.900
2.950
2.850
2.900
28,789
+0.02(+0.87%)
Jul 16, 2018
2.850
2.900
2.810
2.875
15,496
-0.04(-1.20%)
Jul 13, 2018
2.900
2.925
2.900
2.910
3,366
-0.01(-0.34%)
Jul 12, 2018
2.950
2.950
2.860
2.920
17,674
+0.02(+0.69%)
Jul 11, 2018
2.850
2.925
2.850
2.900
12,902
+0.00(+0.17%)
Jul 10, 2018
2.850
2.895
2.850
2.895
4,800
+0.02(+0.69%)
Jul 09, 2018
2.850
2.875
2.850
2.875
4,291
-0.01(-0.37%)
Jul 06, 2018
2.886
2.886
2.886
2.886
351
-0.01(-0.48%)
Jul 05, 2018
2.950
2.950
2.850
2.900
16,482
-0.05(-1.69%)
Jul 03, 2018
2.950
2.950
2.950
0
+0.10(+3.51%)
Jul 02, 2018
2.950
2.950
2.850
2.850
10,548
-0.10(-3.39%)
Jun 29, 2018
2.700
2.950
2.700
2.950
40,718
+0.20(+7.27%)
Jun 28, 2018
2.700
2.750
2.700
2.750
1,652
+0.02(+0.92%)
Jun 27, 2018
2.724
2.750
2.700
2.725
13,132
-0.02(-0.91%)
Jun 26, 2018
2.750
2.750
2.710
2.750
2,605
+0.00(+0.00%)
Jun 25, 2018
2.750
2.750
2.700
2.750
3,079
+0.00(+0.00%)
Jun 22, 2018
2.750
2.800
2.750
2.750
2,118
+0.00(+0.00%)
Jun 21, 2018
2.750
2.770
2.750
2.750
17,543
-0.00(-0.18%)
Jun 20, 2018
2.750
2.810
2.750
2.755
7,216
+0.00(+0.18%)
Jun 19, 2018
2.700
2.750
2.700
2.750
6,378
+0.00(+0.00%)
Jun 18, 2018
2.750
2.774
2.650
2.750
42,912
-0.05(-1.79%)
Jun 15, 2018
2.850
2.750
2.800
35,010
-0.05(-1.75%)
Jun 14, 2018
2.800
2.895
2.800
2.850
18,860
+0.05(+1.79%)
Jun 13, 2018
2.800
2.850
2.750
2.800
26,287
-0.05(-1.75%)
Jun 12, 2018
2.850
2.900
2.800
2.850
16,308
+0.05(+1.79%)
Jun 11, 2018
2.800
2.850
2.750
2.800
66,970
+0.05(+1.82%)
Jun 08, 2018
2.850
2.900
2.750
2.750
22,038
-0.10(-3.51%)
Jun 07, 2018
2.800
2.900
2.800
2.850
41,012
+0.02(+0.88%)
Jun 06, 2018
2.850
2.850
2.800
2.825
28,611
-0.02(-0.88%)
Jun 05, 2018
2.900
2.900
2.800
2.850
28,646
+0.05(+1.79%)
Jun 04, 2018
2.800
2.850
2.750
2.800
44,419
+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.