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
Pieris Pharmaceuticals Inc
(NQ:
PIRS
)
10.09
+0.09 (+0.90%)
Streaming Delayed Price
Updated: 3:31 PM EDT, Jun 14, 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 (%)
Jun 29, 2018
5.070
5.267
5.000
5.070
454,797
+0.04(+0.80%)
Jun 28, 2018
5.080
5.180
4.890
5.030
571,676
-0.02(-0.40%)
Jun 27, 2018
5.230
5.230
5.049
5.050
486,596
-0.16(-3.07%)
Jun 26, 2018
5.190
5.310
5.130
5.210
261,626
+0.01(+0.19%)
Jun 25, 2018
5.200
5.356
5.120
5.200
351,569
+0.01(+0.19%)
Jun 22, 2018
5.230
5.330
5.100
5.190
2,077,903
-0.02(-0.38%)
Jun 21, 2018
5.370
5.440
5.135
5.210
664,193
-0.18(-3.34%)
Jun 20, 2018
5.160
5.516
5.160
5.390
1,167,942
+0.33(+6.52%)
Jun 19, 2018
5.240
5.310
5.050
5.060
722,958
-0.23(-4.35%)
Jun 18, 2018
5.180
5.350
5.050
5.290
471,931
+0.12(+2.32%)
Jun 15, 2018
5.320
5.110
5.170
768,850
-0.15(-2.82%)
Jun 14, 2018
5.690
5.700
5.220
5.320
1,000,643
-0.33(-5.84%)
Jun 13, 2018
5.700
5.770
5.595
5.650
423,531
-0.02(-0.35%)
Jun 12, 2018
5.800
5.840
5.630
5.670
422,082
-0.16(-2.74%)
Jun 11, 2018
5.880
6.010
5.800
5.830
357,805
-0.03(-0.51%)
Jun 08, 2018
5.690
5.880
5.580
5.860
760,983
+0.14(+2.45%)
Jun 07, 2018
5.900
5.930
5.640
5.720
636,241
-0.15(-2.56%)
Jun 06, 2018
5.570
5.890
5.520
5.870
466,009
+0.33(+5.96%)
Jun 05, 2018
5.560
5.678
5.510
5.540
376,668
-0.05(-0.89%)
Jun 04, 2018
5.920
5.970
5.520
5.590
510,275
-0.27(-4.61%)
Jun 01, 2018
5.650
5.910
5.579
5.860
507,430
+0.24(+4.27%)
May 31, 2018
5.660
5.809
5.570
5.620
439,669
+0.00(+0.00%)
May 30, 2018
5.850
5.950
5.540
5.620
643,970
-0.22(-3.77%)
May 29, 2018
6.180
6.300
5.790
5.840
614,204
-0.40(-6.41%)
May 25, 2018
6.240
6.240
6.240
0
+0.13(+2.13%)
May 24, 2018
6.080
6.160
5.950
6.110
959,736
+0.07(+1.16%)
May 23, 2018
5.950
6.150
5.860
6.040
358,064
+0.08(+1.34%)
May 22, 2018
5.870
6.220
5.860
5.960
518,252
+0.05(+0.85%)
May 21, 2018
5.950
6.050
5.850
5.910
326,856
-0.01(-0.17%)
May 18, 2018
5.950
6.010
5.850
5.920
313,571
-0.01(-0.17%)
May 17, 2018
6.100
6.110
5.880
5.930
530,591
-0.10(-1.66%)
May 16, 2018
5.820
6.080
5.730
6.030
623,221
+0.28(+4.87%)
May 15, 2018
5.630
5.800
5.500
5.750
558,381
+0.01(+0.17%)
May 14, 2018
5.840
5.919
5.720
5.740
389,630
-0.11(-1.88%)
May 11, 2018
5.620
6.080
5.620
5.850
759,123
+0.29(+5.22%)
May 10, 2018
5.690
5.740
5.270
5.560
1,063,784
-0.13(-2.28%)
May 09, 2018
5.810
5.889
5.610
5.690
653,379
-0.12(-2.07%)
May 08, 2018
5.930
5.980
5.740
5.810
653,189
-0.12(-2.02%)
May 07, 2018
5.980
6.050
5.910
5.930
520,122
-0.08(-1.33%)
May 04, 2018
6.250
6.390
6.000
6.010
573,443
-0.13(-2.12%)
May 03, 2018
6.260
6.330
6.110
6.140
351,139
-0.19(-3.00%)
May 02, 2018
6.180
6.619
6.180
6.330
333,839
+0.10(+1.61%)
May 01, 2018
6.360
6.390
6.060
6.230
483,890
-0.14(-2.20%)
Apr 30, 2018
6.310
6.939
6.310
6.370
1,717,590
+0.06(+0.95%)
Apr 27, 2018
6.330
6.360
6.250
6.310
197,946
+0.00(+0.00%)
Apr 26, 2018
6.420
6.490
6.250
6.310
242,646
-0.12(-1.87%)
Apr 25, 2018
6.490
6.510
6.260
6.430
230,801
-0.01(-0.16%)
Apr 24, 2018
6.360
6.460
6.277
6.440
475,527
+0.08(+1.26%)
Apr 23, 2018
6.580
6.580
6.240
6.360
352,047
-0.20(-3.05%)
Apr 20, 2018
6.500
6.670
6.402
6.560
275,638
+0.02(+0.31%)
Apr 19, 2018
6.720
6.760
6.520
6.540
263,546
-0.17(-2.53%)
Apr 18, 2018
6.690
6.870
6.570
6.710
464,449
+0.01(+0.15%)
Apr 17, 2018
6.500
6.800
6.420
6.700
624,576
+0.27(+4.20%)
Apr 16, 2018
6.490
6.510
6.330
6.430
247,881
+0.00(+0.00%)
Apr 13, 2018
6.890
6.930
6.390
6.430
411,503
-0.42(-6.13%)
Apr 12, 2018
6.890
6.910
6.700
6.850
379,349
-0.03(-0.44%)
Apr 11, 2018
6.500
6.910
6.500
6.880
509,098
+0.32(+4.88%)
Apr 10, 2018
6.320
6.665
6.250
6.560
436,947
+0.33(+5.30%)
Apr 09, 2018
6.380
6.390
6.100
6.230
420,203
-0.10(-1.58%)
Apr 06, 2018
6.330
341,765
-0.23(-3.51%)
Apr 05, 2018
6.660
6.800
6.460
6.560
786,860
-0.06(-0.91%)
Apr 04, 2018
6.410
6.640
6.250
6.620
567,522
+0.07(+1.07%)
Apr 03, 2018
6.470
6.680
6.430
6.550
429,101
+0.07(+1.08%)
Apr 02, 2018
6.830
6.870
6.410
6.480
464,446
-0.34(-4.99%)
Mar 29, 2018
6.820
6.820
6.820
0
+0.02(+0.29%)
Mar 28, 2018
6.830
6.930
6.581
6.800
796,622
-0.06(-0.87%)
Mar 27, 2018
7.320
7.415
6.760
6.860
744,672
-0.45(-6.16%)
Mar 26, 2018
7.320
7.470
7.070
7.310
508,509
+0.10(+1.39%)
Mar 23, 2018
7.560
7.600
7.170
7.210
672,388
-0.37(-4.88%)
Mar 22, 2018
7.550
7.880
7.420
7.580
939,765
+0.00(+0.00%)
Mar 21, 2018
7.540
7.750
7.410
7.580
600,519
+0.12(+1.61%)
Mar 20, 2018
7.180
7.560
7.120
7.460
832,991
+0.24(+3.32%)
Mar 19, 2018
7.120
7.350
7.030
7.220
1,052,061
+0.41(+6.02%)
Mar 16, 2018
6.750
6.920
6.340
6.810
1,484,355
-0.07(-1.02%)
Mar 15, 2018
7.310
7.360
6.850
6.880
991,311
-0.39(-5.36%)
Mar 14, 2018
7.550
7.570
7.180
7.270
840,075
-0.28(-3.71%)
Mar 13, 2018
7.630
7.839
7.530
7.550
1,869,608
-0.12(-1.56%)
Mar 12, 2018
7.500
7.730
7.190
7.670
1,106,883
+0.40(+5.50%)
Mar 09, 2018
7.670
7.820
6.630
7.270
2,176,743
-0.13(-1.76%)
Mar 08, 2018
7.900
8.050
7.190
7.400
1,542,314
-0.40(-5.13%)
Mar 07, 2018
7.890
7.950
7.710
7.800
937,248
-0.11(-1.39%)
Mar 06, 2018
8.200
8.250
7.780
7.910
961,501
-0.24(-2.94%)
Mar 05, 2018
8.350
8.455
8.070
8.150
625,505
-0.20(-2.40%)
Mar 02, 2018
8.400
8.500
8.250
8.350
579,929
-0.14(-1.65%)
Mar 01, 2018
8.540
8.650
8.315
8.490
589,256
-0.03(-0.35%)
Feb 28, 2018
8.830
8.830
8.470
8.520
489,653
-0.24(-2.74%)
Feb 27, 2018
8.930
9.130
8.550
8.760
723,254
-0.10(-1.13%)
Feb 26, 2018
8.620
8.970
8.600
8.860
693,773
+0.27(+3.14%)
Feb 23, 2018
8.290
8.650
8.260
8.590
825,193
+0.40(+4.88%)
Feb 22, 2018
8.190
8.190
713,597
+0.07(+0.86%)
Feb 21, 2018
8.540
8.680
7.880
8.120
1,697,694
-0.44(-5.14%)
Feb 20, 2018
8.610
9.020
8.500
8.560
841,739
-0.07(-0.81%)
Feb 16, 2018
8.630
8.630
8.630
0
-0.24(-2.71%)
Feb 15, 2018
9.312
8.800
8.870
1,338,073
+0.17(+1.95%)
Feb 14, 2018
8.770
8.120
8.700
4,201,283
-0.75(-7.94%)
Feb 13, 2018
9.050
9.750
8.910
9.450
1,558,923
+0.57(+6.42%)
Feb 12, 2018
8.830
9.600
8.750
8.880
1,654,511
+0.29(+3.38%)
Feb 09, 2018
8.050
8.790
7.680
8.590
2,012,123
+1.44(+20.14%)
Feb 08, 2018
7.720
7.770
7.130
7.150
1,524,284
-0.58(-7.50%)
Feb 07, 2018
7.820
8.010
7.710
7.730
382,703
-0.07(-0.90%)
Feb 06, 2018
7.860
8.060
7.629
7.800
851,016
-0.33(-4.05%)
Feb 05, 2018
8.000
8.580
7.850
8.129
1,096,062
+0.06(+0.73%)
Feb 02, 2018
7.660
8.280
7.590
8.070
1,021,865
+0.40(+5.22%)
Feb 01, 2018
7.480
7.730
7.410
7.670
713,394
+0.14(+1.86%)
Jan 31, 2018
7.640
7.780
7.440
7.530
461,317
-0.10(-1.31%)
Jan 30, 2018
7.610
7.900
7.330
7.630
821,868
-0.01(-0.13%)
Jan 29, 2018
7.950
7.950
7.510
7.640
555,221
-0.29(-3.66%)
Jan 26, 2018
7.750
8.339
7.710
7.930
1,274,860
+0.21(+2.72%)
Jan 25, 2018
7.570
7.750
7.420
7.720
340,710
+0.11(+1.45%)
Jan 24, 2018
7.450
7.710
7.400
7.610
608,488
+0.18(+2.42%)
Jan 23, 2018
7.490
7.800
7.390
7.430
905,822
-0.05(-0.67%)
Jan 22, 2018
7.440
7.560
7.420
7.480
1,089,073
+0.06(+0.81%)
Jan 19, 2018
7.360
7.520
7.310
7.420
551,922
+0.05(+0.68%)
Jan 18, 2018
7.370
7.470
7.270
7.370
220,830
+0.02(+0.27%)
Jan 17, 2018
7.150
7.580
7.150
7.350
638,571
+0.43(+6.21%)
Jan 16, 2018
7.650
7.850
6.850
6.920
922,754
-0.54(-7.24%)
Jan 12, 2018
7.460
7.460
7.460
0
+0.07(+0.95%)
Jan 11, 2018
7.470
7.570
7.360
7.390
207,849
+0.00(+0.00%)
Jan 10, 2018
7.180
7.460
7.080
7.390
212,002
+0.12(+1.65%)
Jan 09, 2018
7.290
7.390
7.230
7.270
222,860
-0.01(-0.14%)
Jan 08, 2018
7.300
7.360
7.060
7.280
444,151
-0.04(-0.55%)
Jan 05, 2018
7.550
7.599
7.130
7.320
288,218
-0.12(-1.61%)
Jan 04, 2018
7.190
7.510
7.050
7.440
570,141
+0.32(+4.49%)
Jan 03, 2018
7.780
7.900
6.860
7.120
1,078,495
-0.63(-8.13%)
Jan 02, 2018
7.560
7.760
7.510
7.750
434,129
+0.20(+2.65%)
Dec 29, 2017
7.550
7.550
7.550
0
+0.12(+1.62%)
Dec 28, 2017
7.210
7.570
7.210
7.430
709,207
+0.20(+2.77%)
Dec 27, 2017
7.410
7.590
7.030
7.230
683,363
-0.11(-1.50%)
Dec 26, 2017
6.370
7.370
6.370
7.340
1,445,567
+0.97(+15.23%)
Dec 22, 2017
6.250
6.500
6.200
6.370
348,961
+0.11(+1.76%)
Dec 21, 2017
5.920
6.300
5.920
6.260
512,897
+0.33(+5.56%)
Dec 20, 2017
6.020
6.080
5.830
5.930
492,919
+0.08(+1.37%)
Dec 19, 2017
5.630
5.960
5.630
5.850
371,281
+0.21(+3.72%)
Dec 18, 2017
6.050
6.050
5.600
5.640
537,516
-0.31(-5.21%)
Dec 15, 2017
5.930
6.080
5.900
5.950
576,572
+0.02(+0.34%)
Dec 14, 2017
5.990
6.170
5.860
5.930
180,272
-0.07(-1.17%)
Dec 13, 2017
5.800
6.050
5.800
6.000
133,238
+0.21(+3.63%)
Dec 12, 2017
5.850
5.980
5.750
5.790
173,548
-0.03(-0.52%)
Dec 11, 2017
6.100
6.130
5.760
5.820
303,923
-0.33(-5.37%)
Dec 08, 2017
6.140
6.240
6.090
6.150
271,145
+0.01(+0.16%)
Dec 07, 2017
5.950
6.230
5.835
6.140
257,295
+0.27(+4.60%)
Dec 06, 2017
6.140
6.180
5.760
5.870
399,730
-0.29(-4.71%)
Dec 05, 2017
6.080
6.340
6.080
6.160
281,666
+0.02(+0.33%)
Dec 04, 2017
6.120
6.280
5.980
6.140
410,197
+0.07(+1.15%)
Dec 01, 2017
6.220
6.450
5.870
6.070
645,192
-0.11(-1.78%)
Nov 30, 2017
6.130
6.240
6.070
6.180
399,587
+0.09(+1.48%)
Nov 29, 2017
6.190
6.275
6.030
6.090
587,358
-0.05(-0.81%)
Nov 28, 2017
6.270
6.283
6.010
6.140
470,244
-0.13(-2.07%)
Nov 27, 2017
6.490
6.650
6.180
6.270
574,695
-0.23(-3.54%)
Nov 24, 2017
6.400
6.520
6.350
6.500
315,227
+0.12(+1.88%)
Nov 22, 2017
6.310
6.439
6.160
6.380
365,843
+0.06(+0.95%)
Nov 21, 2017
6.230
6.390
6.100
6.320
330,059
+0.11(+1.77%)
Nov 20, 2017
6.190
6.470
6.051
6.210
658,304
+0.12(+1.97%)
Nov 17, 2017
5.900
6.250
5.740
6.090
550,687
+0.31(+5.36%)
Nov 16, 2017
5.450
5.870
5.450
5.780
536,071
+0.37(+6.84%)
Nov 15, 2017
5.580
5.600
5.340
5.410
447,530
-0.23(-4.08%)
Nov 14, 2017
5.620
5.750
5.470
5.640
588,523
+0.09(+1.62%)
Nov 13, 2017
5.440
5.675
5.230
5.550
556,578
+0.10(+1.83%)
Nov 10, 2017
5.240
5.630
5.110
5.450
639,122
+0.20(+3.81%)
Nov 09, 2017
4.800
5.650
4.720
5.250
1,015,524
+0.47(+9.83%)
Nov 08, 2017
4.740
4.880
4.700
4.780
200,123
+0.03(+0.63%)
Nov 07, 2017
4.900
4.990
4.670
4.750
285,532
-0.17(-3.46%)
Nov 06, 2017
5.000
5.000
4.860
4.920
109,958
-0.03(-0.61%)
Nov 03, 2017
4.950
5.080
4.870
4.950
130,610
-0.03(-0.60%)
Nov 02, 2017
4.820
5.030
4.800
4.980
164,657
+0.14(+2.89%)
Nov 01, 2017
5.040
5.060
4.800
4.840
212,275
-0.21(-4.16%)
Oct 31, 2017
5.050
5.090
4.960
5.050
211,687
+0.01(+0.20%)
Oct 30, 2017
4.990
5.220
4.931
5.040
288,775
+0.08(+1.61%)
Oct 27, 2017
4.820
5.039
4.710
4.960
263,686
+0.12(+2.48%)
Oct 26, 2017
4.610
4.920
4.580
4.840
431,866
+0.16(+3.42%)
Oct 25, 2017
4.730
4.870
4.650
4.680
323,912
-0.06(-1.27%)
Oct 24, 2017
5.080
5.100
4.700
4.740
487,000
-0.38(-7.42%)
Oct 23, 2017
5.000
5.250
4.990
5.120
357,620
+0.12(+2.40%)
Oct 20, 2017
5.080
5.130
4.960
5.000
340,930
-0.10(-1.96%)
Oct 19, 2017
5.220
5.240
4.880
5.100
562,376
-0.03(-0.58%)
Oct 18, 2017
5.300
5.350
5.060
5.130
255,957
-0.15(-2.84%)
Oct 17, 2017
5.250
5.480
5.250
5.280
447,339
+0.01(+0.19%)
Oct 16, 2017
5.600
5.790
5.140
5.270
768,014
-0.45(-7.87%)
Oct 13, 2017
5.890
5.950
5.680
5.720
308,665
-0.15(-2.56%)
Oct 12, 2017
6.190
6.260
5.600
5.870
710,448
-0.36(-5.78%)
Oct 11, 2017
6.280
6.440
6.200
6.230
207,679
-0.07(-1.11%)
Oct 10, 2017
6.190
6.330
6.070
6.300
196,354
+0.11(+1.78%)
Oct 09, 2017
6.220
6.360
6.060
6.190
272,422
-0.04(-0.64%)
Oct 06, 2017
6.500
6.580
6.200
6.230
386,065
-0.30(-4.59%)
Oct 05, 2017
6.400
6.550
6.350
6.530
435,285
+0.19(+3.00%)
Oct 04, 2017
6.300
6.440
6.200
6.340
504,157
+0.15(+2.42%)
Oct 03, 2017
6.250
6.480
6.010
6.190
849,225
-0.02(-0.32%)
Oct 02, 2017
5.760
6.250
5.720
6.210
948,031
+0.45(+7.81%)
Sep 29, 2017
5.590
5.830
5.430
5.760
601,941
-0.12(-2.04%)
Sep 28, 2017
5.430
5.990
5.420
5.880
873,963
+0.46(+8.49%)
Sep 27, 2017
5.370
5.430
5.305
5.420
308,489
+0.11(+2.07%)
Sep 26, 2017
5.290
5.330
5.220
5.310
132,064
+0.06(+1.14%)
Sep 25, 2017
5.250
5.322
5.180
5.250
222,907
-0.03(-0.57%)
Sep 22, 2017
5.170
5.350
5.150
5.280
257,264
+0.11(+2.13%)
Sep 21, 2017
5.290
5.320
5.130
5.170
280,358
-0.15(-2.82%)
Sep 20, 2017
5.420
5.420
5.220
5.320
153,599
-0.07(-1.30%)
Sep 19, 2017
5.390
5.440
5.330
5.390
164,996
-0.04(-0.74%)
Sep 18, 2017
5.440
5.490
5.330
5.430
253,081
+0.04(+0.74%)
Sep 15, 2017
5.410
5.448
5.260
5.390
211,297
-0.01(-0.19%)
Sep 14, 2017
5.290
5.420
5.210
5.400
169,832
+0.08(+1.50%)
Sep 13, 2017
5.300
5.390
5.230
5.320
222,638
-0.03(-0.56%)
Sep 12, 2017
5.450
5.480
5.260
5.350
192,019
-0.08(-1.47%)
Sep 11, 2017
5.350
5.480
5.210
5.430
502,222
+0.10(+1.88%)
Sep 08, 2017
5.280
5.350
5.200
5.330
187,351
+0.05(+0.95%)
Sep 07, 2017
5.210
5.350
5.150
5.280
286,015
+0.08(+1.54%)
Sep 06, 2017
5.190
5.370
5.070
5.200
324,124
+0.01(+0.19%)
Sep 05, 2017
5.420
5.470
5.150
5.190
580,804
-0.29(-5.29%)
Sep 01, 2017
5.530
5.530
5.330
5.480
236,229
-0.03(-0.54%)
Aug 31, 2017
5.570
5.580
5.412
5.510
435,971
+0.01(+0.18%)
Aug 30, 2017
5.330
5.540
5.250
5.500
410,379
+0.19(+3.58%)
Aug 29, 2017
5.190
5.320
5.120
5.310
356,741
+0.08(+1.53%)
Aug 28, 2017
5.100
5.230
5.020
5.230
366,688
+0.18(+3.56%)
Aug 25, 2017
5.260
5.280
5.000
5.050
290,199
-0.16(-3.07%)
Aug 24, 2017
5.140
5.220
5.070
5.210
338,964
+0.10(+1.96%)
Aug 23, 2017
5.000
5.180
5.000
5.110
325,582
+0.11(+2.20%)
Aug 22, 2017
5.100
5.100
4.950
5.000
442,478
-0.05(-0.99%)
Aug 21, 2017
4.920
5.195
4.820
5.050
800,818
+0.18(+3.70%)
Aug 18, 2017
4.750
4.890
4.660
4.870
486,941
+0.24(+5.18%)
Aug 17, 2017
4.700
4.900
4.610
4.630
388,394
-0.11(-2.32%)
Aug 16, 2017
4.700
4.900
4.610
4.740
340,448
+0.02(+0.42%)
Aug 15, 2017
4.780
4.800
4.620
4.720
223,931
-0.08(-1.67%)
Aug 14, 2017
4.610
4.877
4.600
4.800
442,084
+0.22(+4.80%)
Aug 11, 2017
4.600
4.750
4.415
4.580
642,686
-0.05(-1.08%)
Aug 10, 2017
4.970
5.120
4.473
4.630
1,092,023
-0.37(-7.40%)
Aug 09, 2017
5.130
5.165
4.950
5.000
445,718
-0.18(-3.47%)
Aug 08, 2017
5.320
5.290
5.130
5.180
401,138
-0.11(-2.08%)
Aug 07, 2017
5.240
5.400
5.180
5.290
307,892
+0.04(+0.76%)
Aug 04, 2017
5.080
5.350
5.022
5.250
293,138
+0.16(+3.14%)
Aug 03, 2017
5.000
5.175
4.920
5.090
215,549
+0.06(+1.19%)
Aug 02, 2017
5.170
5.288
5.000
5.030
362,085
-0.15(-2.90%)
Aug 01, 2017
5.210
5.295
4.800
5.180
690,864
-0.02(-0.38%)
Jul 31, 2017
5.350
5.580
5.170
5.200
429,641
-0.12(-2.26%)
Jul 28, 2017
5.220
5.410
5.160
5.320
258,048
+0.05(+0.95%)
Jul 27, 2017
5.580
5.580
5.150
5.270
1,030,182
-0.27(-4.87%)
Jul 26, 2017
5.600
5.720
5.530
5.540
352,807
-0.10(-1.77%)
Jul 25, 2017
5.810
6.050
5.580
5.640
610,826
-0.19(-3.26%)
Jul 24, 2017
5.680
5.840
5.650
5.830
322,639
+0.13(+2.28%)
Jul 21, 2017
5.680
5.890
5.610
5.700
394,236
+0.05(+0.88%)
Jul 20, 2017
5.820
5.820
5.428
5.650
506,483
-0.18(-3.09%)
Jul 19, 2017
5.740
5.935
5.740
5.830
358,932
+0.08(+1.39%)
Jul 18, 2017
5.700
5.780
5.520
5.750
355,386
+0.01(+0.17%)
Jul 17, 2017
5.890
5.896
5.752
5.740
342,389
-0.09(-1.54%)
Jul 14, 2017
5.560
5.830
5.400
5.830
630,755
+0.31(+5.62%)
Jul 13, 2017
5.960
5.974
5.280
5.520
1,542,684
-0.42(-7.07%)
Jul 12, 2017
6.180
6.200
5.900
5.940
901,676
-0.09(-1.49%)
Jul 11, 2017
6.050
6.150
5.930
6.030
917,686
+0.10(+1.69%)
Jul 10, 2017
5.870
6.050
5.830
5.930
836,024
+0.13(+2.24%)
Jul 07, 2017
5.750
5.880
5.700
5.800
820,859
+0.16(+2.84%)
Jul 06, 2017
5.460
5.840
5.450
5.640
1,024,156
+0.20(+3.68%)
Jul 05, 2017
5.490
5.680
5.360
5.440
1,963,711
+0.31(+6.04%)
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.