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
Caladrius Bio
(NQ:
CLBS
)
0.4264
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 14, 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 (%)
Jun 29, 2018
6.520
6.840
6.320
6.470
45,556
+0.00(+0.00%)
Jun 28, 2018
6.650
6.770
6.310
6.470
67,204
-0.24(-3.58%)
Jun 27, 2018
6.950
7.550
6.470
6.710
232,259
-0.19(-2.75%)
Jun 26, 2018
6.510
7.570
6.149
6.900
392,353
+0.53(+8.32%)
Jun 25, 2018
6.820
6.886
6.110
6.370
131,114
-0.46(-6.73%)
Jun 22, 2018
7.020
7.150
6.460
6.830
360,252
-0.32(-4.48%)
Jun 21, 2018
8.300
8.400
6.940
7.150
1,345,751
-1.49(-17.25%)
Jun 20, 2018
11.38
11.60
8.470
8.640
12,108,810
+2.03(+30.71%)
Jun 19, 2018
4.150
6.840
4.100
6.610
3,938,520
+2.66(+67.34%)
Jun 18, 2018
4.160
4.160
3.950
3.950
32,785
-0.12(-2.95%)
Jun 15, 2018
4.050
4.050
4.070
9,032
+0.02(+0.49%)
Jun 14, 2018
4.100
4.150
4.021
4.050
14,260
-0.02(-0.49%)
Jun 13, 2018
3.883
4.140
3.870
4.070
201,904
+0.14(+3.56%)
Jun 12, 2018
3.990
3.990
3.930
3.930
6,182
+0.01(+0.26%)
Jun 11, 2018
3.880
3.980
3.862
3.920
16,650
+0.04(+1.03%)
Jun 08, 2018
3.810
3.960
3.810
3.880
8,525
+0.08(+2.11%)
Jun 07, 2018
3.790
3.850
3.790
3.800
11,964
-0.01(-0.26%)
Jun 06, 2018
3.880
3.890
3.810
3.810
16,401
-0.05(-1.30%)
Jun 05, 2018
3.900
3.920
3.808
3.860
31,111
+0.03(+0.78%)
Jun 04, 2018
3.970
4.000
3.750
3.830
79,297
-0.16(-4.01%)
Jun 01, 2018
3.980
4.020
3.960
3.990
24,945
+0.01(+0.25%)
May 31, 2018
4.020
4.100
3.980
3.980
11,583
-0.04(-1.00%)
May 30, 2018
4.130
4.150
4.020
4.020
12,169
-0.08(-1.95%)
May 29, 2018
4.050
4.120
4.000
4.100
26,954
+0.05(+1.23%)
May 25, 2018
4.050
4.050
4.050
0
+0.04(+1.00%)
May 24, 2018
4.000
4.021
4.000
4.010
22,865
-0.03(-0.74%)
May 23, 2018
4.060
4.080
4.000
4.040
11,680
-0.01(-0.25%)
May 22, 2018
4.120
4.180
4.050
4.050
44,071
-0.11(-2.64%)
May 21, 2018
4.250
4.250
4.120
4.160
11,999
-0.09(-2.12%)
May 18, 2018
4.220
4.260
4.170
4.250
35,952
+0.04(+0.95%)
May 17, 2018
4.100
4.230
4.085
4.210
17,414
+0.13(+3.19%)
May 16, 2018
3.970
4.100
3.970
4.080
12,220
+0.07(+1.75%)
May 15, 2018
4.050
4.050
3.984
4.010
29,295
+0.01(+0.25%)
May 14, 2018
4.030
4.070
4.000
4.000
7,985
-0.08(-1.96%)
May 11, 2018
4.260
4.260
3.850
4.080
20,682
-0.01(-0.24%)
May 10, 2018
4.030
4.190
4.030
4.090
9,989
+0.03(+0.74%)
May 09, 2018
4.190
4.190
3.650
4.060
43,025
-0.08(-1.93%)
May 08, 2018
4.230
4.230
4.100
4.140
11,222
+0.04(+0.98%)
May 07, 2018
4.220
4.250
4.100
4.100
13,057
-0.14(-3.30%)
May 04, 2018
4.170
4.270
4.170
4.240
6,468
+0.06(+1.44%)
May 03, 2018
4.150
4.310
4.120
4.180
14,126
+0.02(+0.48%)
May 02, 2018
4.110
4.240
4.110
4.160
21,914
-0.04(-0.95%)
May 01, 2018
4.260
4.260
4.162
4.200
6,469
+0.03(+0.72%)
Apr 30, 2018
4.240
4.365
4.170
4.170
11,922
-0.06(-1.42%)
Apr 27, 2018
4.165
4.380
4.160
4.230
22,789
+0.03(+0.71%)
Apr 26, 2018
4.410
4.410
4.170
4.200
23,098
-0.26(-5.83%)
Apr 25, 2018
4.424
4.490
4.424
4.460
2,426
-0.04(-0.89%)
Apr 24, 2018
4.600
4.631
4.450
4.500
11,991
-0.11(-2.39%)
Apr 23, 2018
4.580
4.640
4.416
4.610
18,914
-0.02(-0.43%)
Apr 20, 2018
4.570
4.680
4.570
4.630
11,789
+0.11(+2.43%)
Apr 19, 2018
4.660
4.860
4.510
4.520
30,193
-0.15(-3.21%)
Apr 18, 2018
4.850
4.960
4.650
4.670
24,982
-0.21(-4.30%)
Apr 17, 2018
4.860
4.970
4.860
4.880
24,202
+0.02(+0.41%)
Apr 16, 2018
4.970
4.980
4.770
4.860
11,128
-0.13(-2.61%)
Apr 13, 2018
4.990
5.030
4.810
4.990
30,292
+0.00(+0.00%)
Apr 12, 2018
4.910
5.000
4.900
4.990
28,430
+0.02(+0.40%)
Apr 11, 2018
4.980
5.150
4.830
4.970
21,180
-0.06(-1.19%)
Apr 10, 2018
5.350
5.589
4.800
5.030
74,749
-0.28(-5.27%)
Apr 09, 2018
5.100
5.310
4.990
5.310
31,430
+0.23(+4.53%)
Apr 06, 2018
5.170
5.435
4.700
5.080
53,055
-0.12(-2.31%)
Apr 05, 2018
5.310
5.480
5.120
5.200
16,905
-0.14(-2.62%)
Apr 04, 2018
5.372
5.590
5.340
5.340
27,362
-0.08(-1.48%)
Apr 03, 2018
5.480
5.610
5.220
5.420
47,092
+0.00(+0.00%)
Apr 02, 2018
5.820
5.890
5.340
5.420
17,330
-0.42(-7.19%)
Mar 29, 2018
5.840
5.840
5.840
0
+0.23(+4.12%)
Mar 28, 2018
5.550
5.740
5.320
5.609
37,092
+0.06(+1.06%)
Mar 27, 2018
5.630
5.720
5.476
5.550
44,797
-0.17(-2.97%)
Mar 26, 2018
5.890
5.890
5.560
5.720
41,115
-0.18(-3.05%)
Mar 23, 2018
6.160
6.160
5.810
5.900
60,388
-0.19(-3.12%)
Mar 22, 2018
5.830
6.100
5.761
6.090
33,881
+0.20(+3.40%)
Mar 21, 2018
5.870
5.990
5.760
5.890
26,860
-0.06(-1.01%)
Mar 20, 2018
5.930
6.200
5.560
5.950
113,494
-0.01(-0.17%)
Mar 19, 2018
5.940
5.960
5.720
5.960
43,936
+0.04(+0.68%)
Mar 16, 2018
5.820
5.930
5.652
5.920
60,167
+0.14(+2.42%)
Mar 15, 2018
5.840
5.850
5.580
5.780
38,298
-0.02(-0.34%)
Mar 14, 2018
5.780
5.919
5.539
5.800
68,976
+0.05(+0.87%)
Mar 13, 2018
5.790
5.912
5.639
5.750
85,142
+0.14(+2.50%)
Mar 12, 2018
5.550
5.700
5.261
5.610
46,197
+0.06(+1.08%)
Mar 09, 2018
5.340
5.650
5.251
5.550
67,256
+0.18(+3.35%)
Mar 08, 2018
5.990
5.990
5.150
5.370
165,825
-0.36(-6.28%)
Mar 07, 2018
5.400
5.850
5.270
5.730
234,866
+0.25(+4.56%)
Mar 06, 2018
6.320
6.350
5.410
5.480
1,828,059
+0.45(+8.95%)
Mar 05, 2018
4.700
5.099
4.150
5.030
81,445
+0.33(+7.03%)
Mar 02, 2018
4.461
4.760
4.461
4.700
27,263
-0.05(-1.06%)
Mar 01, 2018
4.800
4.889
4.520
4.750
57,011
-0.02(-0.42%)
Feb 28, 2018
4.788
4.990
4.750
4.770
66,036
+0.03(+0.63%)
Feb 27, 2018
4.580
5.140
4.560
4.740
135,889
+0.18(+3.95%)
Feb 26, 2018
4.150
4.640
4.150
4.560
141,677
+0.30(+7.04%)
Feb 23, 2018
4.310
4.310
4.260
4.260
2,565
-0.00(-0.10%)
Feb 22, 2018
4.040
4.300
4.040
4.264
45,579
+0.22(+5.55%)
Feb 21, 2018
3.950
4.060
3.950
4.040
10,141
+0.07(+1.76%)
Feb 20, 2018
4.010
4.010
3.930
3.970
32,421
+0.04(+0.92%)
Feb 16, 2018
3.934
3.934
3.934
0
+0.15(+4.07%)
Feb 15, 2018
3.872
3.950
3.780
3.780
15,056
-0.17(-4.30%)
Feb 14, 2018
3.860
4.140
3.860
3.950
35,185
+0.01(+0.25%)
Feb 13, 2018
3.828
3.941
3.828
3.940
13,636
+0.08(+2.07%)
Feb 12, 2018
3.862
3.900
3.650
3.860
10,460
+0.01(+0.26%)
Feb 09, 2018
3.950
4.094
3.590
3.850
46,605
-0.16(-3.99%)
Feb 08, 2018
4.029
4.075
3.958
4.010
6,755
+0.08(+2.04%)
Feb 07, 2018
3.810
4.000
3.810
3.930
34,652
-0.03(-0.76%)
Feb 06, 2018
3.600
3.970
3.600
3.960
93,795
+0.14(+3.69%)
Feb 05, 2018
4.200
4.200
3.800
3.819
60,607
-0.40(-9.50%)
Feb 02, 2018
4.060
4.280
4.040
4.220
24,658
+0.10(+2.45%)
Feb 01, 2018
4.230
4.400
4.001
4.119
39,142
-0.16(-3.76%)
Jan 31, 2018
4.353
4.353
4.212
4.280
14,290
+0.03(+0.70%)
Jan 30, 2018
4.190
4.309
4.120
4.250
103,535
-0.01(-0.23%)
Jan 29, 2018
4.280
4.410
4.250
4.260
18,084
-0.04(-0.93%)
Jan 26, 2018
4.200
4.320
4.200
4.300
44,581
+0.10(+2.38%)
Jan 25, 2018
4.240
4.300
4.200
4.200
21,324
-0.07(-1.64%)
Jan 24, 2018
4.230
4.379
4.200
4.270
36,615
+0.09(+2.15%)
Jan 23, 2018
4.300
4.320
4.119
4.180
49,096
-0.05(-1.18%)
Jan 22, 2018
4.150
4.230
4.100
4.230
54,950
+0.12(+2.92%)
Jan 19, 2018
4.090
4.150
4.090
4.110
16,194
+0.05(+1.21%)
Jan 18, 2018
4.220
4.220
4.020
4.061
73,479
-0.13(-3.08%)
Jan 17, 2018
4.168
4.260
4.130
4.190
22,289
+0.03(+0.72%)
Jan 16, 2018
4.170
4.350
4.100
4.160
147,361
+0.08(+1.96%)
Jan 12, 2018
4.080
4.080
4.080
0
+0.16(+4.08%)
Jan 11, 2018
3.990
4.005
3.868
3.920
37,431
-0.08(-1.99%)
Jan 10, 2018
3.830
4.021
3.750
4.000
51,395
+0.18(+4.70%)
Jan 09, 2018
3.800
3.830
3.710
3.820
17,855
+0.03(+0.79%)
Jan 08, 2018
3.700
3.850
3.700
3.790
24,230
-0.11(-2.82%)
Jan 05, 2018
3.850
3.930
3.781
3.900
22,850
-0.03(-0.76%)
Jan 04, 2018
4.000
4.000
3.700
3.930
51,305
-0.08(-2.00%)
Jan 03, 2018
3.680
4.120
3.680
4.010
190,496
+0.31(+8.38%)
Jan 02, 2018
3.540
3.850
3.540
3.700
117,797
+0.19(+5.41%)
Dec 29, 2017
3.510
3.510
3.510
0
+0.02(+0.57%)
Dec 28, 2017
3.380
3.490
3.250
3.490
58,654
+0.13(+3.87%)
Dec 27, 2017
3.320
3.500
3.320
3.360
46,726
-0.06(-1.75%)
Dec 26, 2017
3.310
3.420
3.310
3.420
26,951
+0.08(+2.40%)
Dec 22, 2017
3.280
3.350
3.250
3.340
59,082
+0.04(+1.21%)
Dec 21, 2017
3.385
3.400
3.300
3.300
52,784
-0.09(-2.59%)
Dec 20, 2017
3.280
3.452
3.280
3.388
109,675
+0.11(+3.29%)
Dec 19, 2017
3.370
3.420
3.270
3.280
51,665
-0.12(-3.53%)
Dec 18, 2017
3.390
3.490
3.390
3.400
52,690
-0.05(-1.45%)
Dec 15, 2017
3.310
3.516
3.250
3.450
24,210
+0.02(+0.58%)
Dec 14, 2017
3.410
3.600
3.401
3.430
33,943
-0.02(-0.58%)
Dec 13, 2017
3.560
3.588
3.450
3.450
11,924
-0.05(-1.43%)
Dec 12, 2017
3.570
3.580
3.480
3.500
34,600
-0.08(-2.23%)
Dec 11, 2017
3.670
3.670
3.560
3.580
25,614
-0.12(-3.24%)
Dec 08, 2017
3.400
3.930
3.400
3.700
121,542
+0.28(+8.19%)
Dec 07, 2017
3.340
3.420
3.310
3.420
38,965
+0.07(+2.09%)
Dec 06, 2017
3.370
3.370
3.280
3.350
27,923
-0.05(-1.47%)
Dec 05, 2017
3.300
3.410
3.300
3.400
83,095
+0.10(+3.03%)
Dec 04, 2017
3.420
3.420
3.040
3.300
127,815
-0.13(-3.79%)
Dec 01, 2017
3.460
3.460
3.420
3.430
54,715
+0.00(+0.00%)
Nov 30, 2017
3.450
3.506
3.410
3.430
67,259
-0.01(-0.38%)
Nov 29, 2017
3.570
3.588
3.410
3.443
75,889
-0.12(-3.28%)
Nov 28, 2017
3.660
3.660
3.540
3.560
36,891
-0.07(-1.93%)
Nov 27, 2017
3.600
3.710
3.580
3.630
73,595
+0.05(+1.40%)
Nov 24, 2017
3.479
3.600
3.473
3.580
12,244
+0.07(+1.99%)
Nov 22, 2017
3.400
3.580
3.400
3.510
62,715
+0.10(+2.93%)
Nov 21, 2017
3.300
3.470
3.240
3.410
81,047
+0.11(+3.33%)
Nov 20, 2017
3.610
3.780
3.178
3.300
124,748
-0.20(-5.71%)
Nov 17, 2017
3.100
3.550
3.080
3.500
274,819
+0.43(+14.01%)
Nov 16, 2017
2.960
3.093
2.960
3.070
36,374
+0.08(+2.68%)
Nov 15, 2017
2.970
3.000
2.920
2.990
17,220
+0.00(+0.00%)
Nov 14, 2017
3.070
3.080
2.910
2.990
57,464
-0.06(-1.97%)
Nov 13, 2017
2.950
3.120
2.950
3.050
17,538
+0.04(+1.33%)
Nov 10, 2017
3.100
3.180
2.990
3.010
25,371
-0.12(-3.83%)
Nov 09, 2017
2.960
3.140
2.960
3.130
64,505
+0.19(+6.37%)
Nov 08, 2017
2.920
2.996
2.880
2.943
31,198
-0.01(-0.25%)
Nov 07, 2017
2.990
2.990
2.920
2.950
17,157
-0.02(-0.67%)
Nov 06, 2017
2.950
3.040
2.930
2.970
35,201
+0.05(+1.71%)
Nov 03, 2017
2.700
3.085
2.650
2.920
93,163
+0.26(+9.77%)
Nov 02, 2017
2.900
2.900
2.630
2.660
148,416
-0.24(-8.28%)
Nov 01, 2017
3.070
3.180
2.800
2.900
108,548
-0.18(-5.84%)
Oct 31, 2017
3.140
3.190
3.070
3.080
19,372
-0.03(-0.96%)
Oct 30, 2017
3.200
3.220
3.090
3.110
33,078
-0.10(-3.12%)
Oct 27, 2017
3.070
3.100
3.070
3.210
33,815
+0.13(+4.22%)
Oct 26, 2017
3.070
3.120
3.056
3.080
31,335
-0.04(-1.28%)
Oct 25, 2017
3.150
3.250
3.060
3.120
56,533
-0.06(-1.89%)
Oct 24, 2017
3.270
3.290
3.160
3.180
25,533
-0.11(-3.34%)
Oct 23, 2017
3.330
3.440
3.280
3.290
14,422
-0.06(-1.79%)
Oct 20, 2017
3.390
3.390
3.293
3.350
8,822
-0.07(-2.05%)
Oct 19, 2017
3.400
3.430
3.280
3.420
16,190
+0.03(+0.88%)
Oct 18, 2017
3.520
3.612
3.390
3.390
58,011
-0.15(-4.24%)
Oct 17, 2017
3.578
3.680
3.540
3.540
29,255
-0.09(-2.48%)
Oct 16, 2017
3.630
3.720
3.575
3.630
69,967
-0.04(-1.09%)
Oct 13, 2017
3.600
3.710
3.557
3.670
54,835
+0.11(+3.09%)
Oct 12, 2017
3.570
3.680
3.560
3.560
48,596
-0.02(-0.56%)
Oct 11, 2017
3.634
3.640
3.580
3.580
19,805
-0.01(-0.28%)
Oct 10, 2017
3.658
3.662
3.590
3.590
18,181
-0.05(-1.37%)
Oct 09, 2017
3.600
3.674
3.560
3.640
29,605
+0.01(+0.28%)
Oct 06, 2017
3.500
3.644
3.500
3.630
77,946
+0.10(+2.83%)
Oct 05, 2017
3.550
3.710
3.450
3.530
89,893
-0.06(-1.67%)
Oct 04, 2017
3.700
3.810
3.500
3.590
177,738
-0.12(-3.23%)
Oct 03, 2017
3.680
3.810
3.650
3.710
106,504
+0.06(+1.64%)
Oct 02, 2017
3.660
3.800
3.650
3.650
72,343
+0.07(+1.96%)
Sep 29, 2017
3.658
3.690
3.580
3.580
59,142
-0.07(-1.92%)
Sep 28, 2017
3.690
3.730
3.640
3.650
6,903
-0.08(-2.14%)
Sep 27, 2017
3.750
3.870
3.730
3.730
42,763
+0.05(+1.36%)
Sep 26, 2017
3.680
3.872
3.634
3.680
43,657
-0.02(-0.54%)
Sep 25, 2017
3.800
3.850
3.680
3.700
46,819
-0.10(-2.63%)
Sep 22, 2017
3.780
3.920
3.730
3.800
46,412
+0.01(+0.26%)
Sep 21, 2017
3.820
3.841
3.710
3.790
53,104
-0.08(-2.07%)
Sep 20, 2017
3.860
3.878
3.800
3.870
22,543
+0.00(+0.00%)
Sep 19, 2017
3.880
3.940
3.810
3.870
23,119
+0.01(+0.26%)
Sep 18, 2017
3.890
3.936
3.820
3.860
44,674
+0.06(+1.58%)
Sep 15, 2017
3.830
4.000
3.700
3.800
71,620
-0.10(-2.56%)
Sep 14, 2017
3.990
3.991
3.900
3.900
39,076
-0.09(-2.26%)
Sep 13, 2017
3.900
4.090
3.840
3.990
59,728
+0.17(+4.45%)
Sep 12, 2017
3.789
3.900
3.630
3.820
81,444
-0.08(-1.93%)
Sep 11, 2017
3.950
4.080
3.850
3.895
39,033
-0.09(-2.36%)
Sep 08, 2017
3.970
4.071
3.960
3.989
23,990
-0.00(-0.02%)
Sep 07, 2017
4.050
4.103
3.950
3.990
30,752
-0.03(-0.75%)
Sep 06, 2017
3.990
4.120
3.987
4.020
32,707
+0.10(+2.55%)
Sep 05, 2017
4.120
4.166
3.840
3.920
87,705
-0.05(-1.26%)
Sep 01, 2017
4.051
4.106
3.970
3.970
23,280
-0.04(-1.00%)
Aug 31, 2017
4.070
4.220
4.000
4.010
34,591
+0.00(+0.00%)
Aug 30, 2017
4.140
4.168
3.930
4.010
36,054
-0.15(-3.61%)
Aug 29, 2017
4.208
4.280
4.140
4.160
16,695
-0.06(-1.42%)
Aug 28, 2017
4.250
4.270
4.200
4.220
36,943
-0.02(-0.47%)
Aug 25, 2017
4.110
4.240
4.110
4.240
20,055
+0.12(+2.91%)
Aug 24, 2017
4.120
4.230
4.120
4.120
13,334
-0.10(-2.37%)
Aug 23, 2017
4.200
4.295
4.120
4.220
18,003
-0.03(-0.71%)
Aug 22, 2017
4.300
4.320
4.200
4.250
24,432
-0.03(-0.70%)
Aug 21, 2017
4.260
4.300
4.239
4.280
6,429
+0.00(+0.00%)
Aug 18, 2017
4.260
4.320
4.213
4.280
23,309
-0.02(-0.47%)
Aug 17, 2017
4.260
4.300
4.210
4.300
26,718
+0.04(+0.94%)
Aug 16, 2017
4.300
4.300
4.260
4.260
4,957
-0.02(-0.47%)
Aug 15, 2017
4.300
4.300
4.210
4.280
6,413
-0.06(-1.38%)
Aug 14, 2017
3.900
4.350
3.900
4.340
41,761
+0.34(+8.50%)
Aug 11, 2017
4.000
4.050
3.860
4.000
9,196
+0.10(+2.57%)
Aug 10, 2017
3.800
4.050
3.800
3.900
44,260
+0.09(+2.36%)
Aug 09, 2017
3.930
4.050
3.810
3.810
22,835
-0.06(-1.55%)
Aug 08, 2017
3.930
4.050
3.850
3.870
56,912
-0.06(-1.53%)
Aug 07, 2017
3.960
4.000
3.930
3.930
47,665
-0.07(-1.75%)
Aug 04, 2017
4.040
4.200
3.950
4.000
63,849
-0.02(-0.50%)
Aug 03, 2017
4.105
4.130
3.955
4.020
11,752
-0.07(-1.71%)
Aug 02, 2017
4.030
4.100
3.990
4.090
34,469
+0.05(+1.24%)
Aug 01, 2017
4.070
4.123
4.000
4.040
26,763
-0.06(-1.46%)
Jul 31, 2017
4.093
4.100
4.028
4.100
9,028
+0.00(+0.00%)
Jul 28, 2017
4.140
4.220
3.930
4.100
74,390
-0.08(-1.91%)
Jul 27, 2017
4.110
4.210
4.050
4.180
52,194
-0.05(-1.18%)
Jul 26, 2017
4.050
4.250
4.013
4.230
8,614
+0.21(+5.22%)
Jul 25, 2017
4.200
4.200
4.020
4.020
15,065
-0.19(-4.51%)
Jul 24, 2017
4.090
4.090
3.970
4.210
16,244
+0.13(+3.19%)
Jul 21, 2017
4.060
4.230
4.060
4.080
9,770
+0.02(+0.49%)
Jul 20, 2017
4.090
4.131
4.050
4.060
14,859
+0.02(+0.50%)
Jul 19, 2017
4.120
4.444
4.040
4.040
46,189
-0.16(-3.81%)
Jul 18, 2017
4.000
4.200
4.000
4.200
21,373
+0.20(+5.00%)
Jul 17, 2017
4.120
4.120
4.000
4.000
25,941
-0.10(-2.44%)
Jul 14, 2017
4.070
4.240
4.000
4.100
5,508
+0.08(+1.99%)
Jul 13, 2017
4.130
4.185
4.020
4.020
3,639
-0.10(-2.43%)
Jul 12, 2017
3.980
4.220
3.980
4.120
44,544
+0.15(+3.78%)
Jul 11, 2017
4.190
4.270
3.930
3.970
68,355
-0.19(-4.57%)
Jul 10, 2017
4.260
4.300
4.111
4.160
19,630
-0.16(-3.70%)
Jul 07, 2017
4.350
4.670
4.270
4.320
22,596
+0.00(+0.00%)
Jul 06, 2017
4.530
4.540
4.250
4.320
36,029
-0.26(-5.68%)
Jul 05, 2017
4.650
4.700
4.540
4.580
17,999
-0.13(-2.76%)
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.