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
Viking Thera
(NQ:
VKTX
)
55.99
+0.98 (+1.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 29, 2016
1.440
1.460
1.400
1.400
151,360
-0.06(-4.11%)
Jul 28, 2016
1.430
1.520
1.390
1.460
408,588
+0.04(+2.82%)
Jul 27, 2016
1.360
1.460
1.320
1.420
463,851
+0.06(+4.41%)
Jul 26, 2016
1.380
1.428
1.290
1.360
640,090
+0.08(+6.25%)
Jul 25, 2016
1.260
1.310
1.230
1.280
71,556
-0.02(-1.54%)
Jul 22, 2016
1.303
1.318
1.270
1.300
44,158
-0.01(-0.76%)
Jul 21, 2016
1.290
1.340
1.290
1.310
73,058
+0.00(+0.00%)
Jul 20, 2016
1.290
1.310
1.267
1.310
66,532
+0.03(+1.95%)
Jul 19, 2016
1.270
1.339
1.270
1.285
35,646
-0.01(-0.51%)
Jul 18, 2016
1.330
1.330
1.290
1.292
61,116
-0.04(-2.89%)
Jul 15, 2016
1.280
1.350
1.260
1.330
188,976
+0.01(+0.77%)
Jul 14, 2016
1.300
1.330
1.250
1.320
152,002
+0.03(+2.31%)
Jul 13, 2016
1.310
1.330
1.261
1.290
84,883
-0.01(-0.77%)
Jul 12, 2016
1.260
1.321
1.260
1.300
215,948
+0.03(+2.36%)
Jul 11, 2016
1.240
1.290
1.240
1.270
153,633
+0.04(+3.25%)
Jul 08, 2016
1.250
1.260
1.260
1.230
313,032
-0.03(-2.38%)
Jul 07, 2016
1.316
1.360
1.250
1.260
135,326
-0.04(-3.08%)
Jul 05, 2016
1.240
1.330
1.240
1.300
241,669
+0.01(+0.78%)
Jul 01, 2016
1.250
1.290
1.290
1.290
177,200
+0.03(+2.38%)
Jun 30, 2016
1.190
1.280
1.190
1.260
82,827
+0.06(+5.00%)
Jun 29, 2016
1.200
1.230
1.200
1.200
97,823
+0.02(+1.69%)
Jun 28, 2016
1.180
1.260
1.180
1.180
255,255
+0.00(+0.00%)
Jun 27, 2016
1.220
1.220
1.150
1.180
341,826
-0.06(-4.84%)
Jun 24, 2016
1.220
1.240
1.180
1.240
265,361
+0.01(+0.81%)
Jun 23, 2016
1.240
1.290
1.220
1.230
548,401
+0.00(+0.00%)
Jun 22, 2016
1.240
1.250
1.230
1.230
219,141
-0.02(-1.60%)
Jun 21, 2016
1.300
1.300
1.230
1.250
309,288
-0.08(-6.02%)
Jun 20, 2016
1.320
1.420
1.310
1.330
317,040
+0.00(+0.00%)
Jun 17, 2016
1.310
1.340
1.270
1.330
282,735
+0.01(+0.76%)
Jun 16, 2016
1.240
1.320
1.220
1.320
419,393
+0.09(+7.32%)
Jun 15, 2016
1.210
1.300
1.210
1.230
239,079
+0.00(+0.00%)
Jun 14, 2016
1.230
1.270
1.220
1.230
232,443
-0.02(-1.60%)
Jun 13, 2016
1.330
1.330
1.240
1.250
384,899
-0.07(-5.30%)
Jun 10, 2016
1.230
1.360
1.201
1.320
628,891
+0.10(+8.20%)
Jun 09, 2016
1.280
1.340
1.210
1.220
311,476
-0.06(-4.69%)
Jun 08, 2016
1.296
1.330
1.260
1.280
183,541
-0.01(-0.78%)
Jun 07, 2016
1.350
1.350
1.200
1.290
671,308
-0.05(-3.73%)
Jun 06, 2016
1.440
1.440
1.340
1.340
364,536
-0.11(-7.59%)
Jun 03, 2016
1.480
1.480
1.370
1.450
456,967
-0.02(-1.36%)
Jun 02, 2016
1.620
1.680
1.350
1.470
1,171,943
-0.13(-8.13%)
Jun 01, 2016
1.410
1.690
1.410
1.600
3,847,447
+0.22(+15.94%)
May 31, 2016
1.330
1.420
1.310
1.380
798,843
+0.08(+6.15%)
May 27, 2016
1.310
1.300
1.300
1.300
158,800
+0.02(+1.56%)
May 26, 2016
1.270
1.340
1.260
1.280
173,259
+0.00(+0.00%)
May 25, 2016
1.270
1.390
1.260
1.280
347,712
+0.02(+1.59%)
May 24, 2016
1.350
1.450
1.250
1.260
540,596
-0.06(-4.55%)
May 23, 2016
1.340
1.570
1.320
1.320
1,649,708
+0.04(+3.13%)
May 20, 2016
1.190
1.370
1.170
1.280
760,001
+0.09(+7.56%)
May 19, 2016
1.190
1.210
1.170
1.190
140,131
-0.01(-0.83%)
May 18, 2016
1.190
1.220
1.170
1.200
87,199
+0.02(+1.69%)
May 17, 2016
1.200
1.250
1.160
1.180
239,791
-0.02(-1.67%)
May 16, 2016
1.190
1.200
1.150
1.200
110,780
+0.02(+1.69%)
May 13, 2016
1.230
1.253
1.180
1.180
141,580
-0.04(-3.28%)
May 12, 2016
1.270
1.300
1.220
1.220
212,580
-0.03(-2.40%)
May 11, 2016
1.270
1.300
1.220
1.250
138,993
-0.02(-1.57%)
May 10, 2016
1.230
1.270
1.160
1.270
229,877
+0.09(+7.63%)
May 09, 2016
1.240
1.240
1.150
1.180
315,236
-0.06(-4.84%)
May 06, 2016
1.260
1.269
1.182
1.240
386,286
-0.01(-0.80%)
May 05, 2016
1.350
1.350
1.232
1.250
279,560
-0.06(-4.58%)
May 04, 2016
1.350
1.350
1.230
1.310
676,971
-0.03(-2.24%)
May 03, 2016
1.350
1.380
1.340
1.340
276,958
+0.03(+2.29%)
May 02, 2016
1.460
1.490
1.270
1.310
581,897
-0.14(-9.66%)
Apr 29, 2016
1.430
1.580
1.350
1.450
484,539
+0.02(+1.40%)
Apr 28, 2016
1.480
1.540
1.360
1.430
471,285
-0.06(-4.03%)
Apr 27, 2016
1.570
1.610
1.410
1.490
774,646
-0.09(-5.70%)
Apr 26, 2016
1.730
1.758
1.350
1.580
1,687,132
-0.12(-7.05%)
Apr 25, 2016
1.500
1.800
1.470
1.700
1,926,625
+0.23(+15.64%)
Apr 22, 2016
1.370
1.550
1.360
1.470
1,185,847
+0.11(+8.10%)
Apr 21, 2016
1.310
1.400
1.270
1.360
1,075,680
+0.04(+3.02%)
Apr 20, 2016
1.230
1.390
1.220
1.320
999,092
+0.11(+9.09%)
Apr 19, 2016
1.230
1.250
1.210
1.210
206,535
-0.01(-0.82%)
Apr 18, 2016
1.260
1.300
1.210
1.220
526,783
-0.02(-1.61%)
Apr 15, 2016
1.250
1.300
1.210
1.240
886,524
+0.01(+0.81%)
Apr 14, 2016
1.250
1.280
1.210
1.230
358,051
-0.02(-1.60%)
Apr 13, 2016
1.330
1.340
1.210
1.250
492,293
-0.10(-7.41%)
Apr 12, 2016
1.450
1.450
1.200
1.350
844,681
+0.01(+0.75%)
Apr 11, 2016
1.350
1.410
1.230
1.340
3,079,068
+0.13(+10.74%)
Apr 08, 2016
1.180
1.240
1.060
1.210
6,726,870
-0.72(-37.31%)
Apr 07, 2016
1.590
2.890
1.590
1.930
3,972,400
+0.50(+34.97%)
Apr 06, 2016
1.470
1.510
1.370
1.430
25,757
+0.07(+5.15%)
Apr 05, 2016
1.460
1.460
1.360
1.360
21,677
-0.13(-8.72%)
Apr 04, 2016
1.460
1.510
1.420
1.490
6,218
+0.03(+2.05%)
Apr 01, 2016
1.420
1.720
1.380
1.460
16,639
+0.04(+2.82%)
Mar 31, 2016
1.460
1.550
1.420
1.420
5,562
-0.06(-4.05%)
Mar 30, 2016
1.470
1.600
1.460
1.480
14,354
+0.06(+4.23%)
Mar 29, 2016
1.500
1.500
1.370
1.420
14,891
-0.05(-3.40%)
Mar 28, 2016
1.600
1.600
1.450
1.470
24,403
-0.16(-9.82%)
Mar 24, 2016
1.700
1.630
1.630
1.630
9,900
-0.08(-4.68%)
Mar 23, 2016
1.700
1.739
1.610
1.710
14,586
+0.06(+3.63%)
Mar 22, 2016
1.600
2.040
1.600
1.650
70,525
+0.04(+2.49%)
Mar 21, 2016
1.671
1.790
1.580
1.610
15,809
-0.08(-4.73%)
Mar 18, 2016
1.813
1.880
1.660
1.690
25,055
-0.09(-5.06%)
Mar 17, 2016
1.798
1.820
1.780
1.780
7,901
-0.01(-0.56%)
Mar 16, 2016
1.790
1.911
1.790
1.790
17,550
-0.01(-0.56%)
Mar 15, 2016
1.860
1.860
1.770
1.800
26,659
-0.08(-4.26%)
Mar 14, 2016
1.870
2.020
1.840
1.880
16,657
+0.02(+1.08%)
Mar 11, 2016
1.960
2.000
1.770
1.860
23,191
-0.12(-6.06%)
Mar 10, 2016
2.020
2.020
1.780
1.980
13,523
+0.06(+3.13%)
Mar 09, 2016
2.200
2.200
1.775
1.920
13,956
-0.23(-10.70%)
Mar 08, 2016
2.000
2.150
2.000
2.150
10,123
+0.00(+0.00%)
Mar 07, 2016
2.150
2.150
1.960
2.150
10,745
+0.00(+0.00%)
Mar 04, 2016
1.980
2.150
1.920
2.150
11,753
+0.15(+7.50%)
Mar 03, 2016
1.940
2.000
1.780
2.000
5,276
+0.12(+6.38%)
Mar 02, 2016
1.820
1.880
1.770
1.880
10,047
+0.02(+1.08%)
Mar 01, 2016
1.830
1.860
1.740
1.860
3,012
+0.05(+2.76%)
Feb 29, 2016
1.800
1.870
1.651
1.810
14,407
+0.02(+1.12%)
Feb 26, 2016
2.010
2.010
1.580
1.790
5,517
+0.11(+6.55%)
Feb 25, 2016
1.710
1.995
1.570
1.680
85,266
-0.06(-3.45%)
Feb 24, 2016
1.660
1.740
1.500
1.740
66,992
+0.02(+1.16%)
Feb 23, 2016
2.010
2.010
1.550
1.720
41,727
-0.20(-10.42%)
Feb 22, 2016
1.620
1.920
1.601
1.920
5,143
+0.07(+3.78%)
Feb 19, 2016
1.630
1.850
1.560
1.850
7,247
+0.03(+1.65%)
Feb 18, 2016
1.730
1.900
1.500
1.820
132,322
+0.10(+5.81%)
Feb 17, 2016
1.700
1.720
1.530
1.720
5,094
+0.06(+3.61%)
Feb 16, 2016
1.610
1.660
1.500
1.660
14,785
+0.00(+0.00%)
Feb 12, 2016
1.570
1.660
1.660
1.660
6,100
+0.07(+4.40%)
Feb 11, 2016
1.570
1.590
1.500
1.590
16,408
-0.01(-0.63%)
Feb 10, 2016
1.650
1.650
1.508
1.600
7,697
-0.05(-3.03%)
Feb 09, 2016
1.780
1.790
1.455
1.650
26,232
-0.16(-8.84%)
Feb 08, 2016
1.740
1.810
1.530
1.810
43,594
+0.09(+5.23%)
Feb 05, 2016
1.850
1.868
1.720
1.720
7,153
-0.14(-7.53%)
Feb 04, 2016
1.650
1.930
1.650
1.860
29,224
+0.08(+4.49%)
Feb 03, 2016
1.770
1.850
1.710
1.780
17,243
+0.03(+1.71%)
Feb 02, 2016
1.859
2.100
1.700
1.750
60,083
-0.16(-8.38%)
Feb 01, 2016
2.090
2.135
1.815
1.910
12,884
-0.17(-8.17%)
Jan 29, 2016
2.160
2.160
2.024
2.080
27,897
-0.06(-2.80%)
Jan 28, 2016
2.070
2.140
1.780
2.140
56,666
+0.10(+4.90%)
Jan 27, 2016
2.070
2.150
2.020
2.040
13,005
-0.04(-1.92%)
Jan 26, 2016
2.050
2.165
2.020
2.080
49,443
-0.04(-1.89%)
Jan 25, 2016
2.160
2.170
2.030
2.120
9,440
-0.06(-2.75%)
Jan 22, 2016
2.050
2.200
1.960
2.180
37,296
+0.11(+5.31%)
Jan 21, 2016
2.168
2.250
1.950
2.070
28,211
-0.04(-1.90%)
Jan 20, 2016
2.590
2.590
2.000
2.110
123,432
-0.43(-16.93%)
Jan 19, 2016
2.520
2.670
2.430
2.540
29,197
+0.15(+6.28%)
Jan 15, 2016
2.550
2.390
2.390
2.390
42,700
-0.20(-7.72%)
Jan 14, 2016
2.500
2.600
2.350
2.590
15,296
-0.04(-1.52%)
Jan 13, 2016
2.500
2.669
2.350
2.630
59,909
+0.05(+1.94%)
Jan 12, 2016
2.840
2.840
2.480
2.580
28,433
-0.30(-10.42%)
Jan 11, 2016
2.900
2.970
2.420
2.880
32,748
-0.05(-1.71%)
Jan 08, 2016
3.000
3.020
2.890
2.930
16,908
-0.08(-2.66%)
Jan 07, 2016
3.050
3.132
3.000
3.010
15,790
-0.21(-6.52%)
Jan 06, 2016
3.230
3.350
3.050
3.220
18,291
-0.17(-5.01%)
Jan 05, 2016
4.240
4.240
3.160
3.390
30,899
+0.06(+1.80%)
Jan 04, 2016
3.330
3.450
3.200
3.330
87,024
-0.08(-2.35%)
Dec 31, 2015
3.580
3.410
3.410
3.410
24,100
-0.21(-5.80%)
Dec 30, 2015
3.700
3.740
3.220
3.620
63,688
-0.18(-4.74%)
Dec 29, 2015
4.060
4.100
3.210
3.800
372,525
-0.55(-12.64%)
Dec 28, 2015
2.240
5.170
2.190
4.350
1,087,349
+2.17(+99.54%)
Dec 24, 2015
2.240
2.240
2.180
2.180
5,300
-0.09(-3.96%)
Dec 23, 2015
2.280
2.280
2.160
2.270
8,777
+0.00(+0.00%)
Dec 22, 2015
2.187
2.290
2.170
2.270
900
+0.18(+8.61%)
Dec 21, 2015
2.280
2.280
1.990
2.090
12,908
+0.07(+3.47%)
Dec 18, 2015
2.050
2.200
1.890
2.020
53,465
-0.07(-3.35%)
Dec 17, 2015
2.480
2.480
2.050
2.090
34,109
-0.04(-1.88%)
Dec 16, 2015
2.290
2.290
2.020
2.130
23,534
-0.17(-7.19%)
Dec 15, 2015
2.270
2.500
2.070
2.295
11,502
-0.10(-4.37%)
Dec 14, 2015
2.378
2.750
2.070
2.400
26,871
-0.12(-4.76%)
Dec 11, 2015
2.520
2.750
2.110
2.520
46,862
-0.04(-1.56%)
Dec 10, 2015
2.730
2.730
2.500
2.560
13,056
-0.15(-5.54%)
Dec 09, 2015
2.760
2.790
2.650
2.710
9,128
-0.17(-5.90%)
Dec 08, 2015
2.890
2.890
2.790
2.880
12,336
-0.01(-0.35%)
Dec 07, 2015
2.910
2.938
2.860
2.890
8,471
+0.00(+0.00%)
Dec 04, 2015
2.990
3.090
2.850
2.890
11,134
-0.17(-5.56%)
Dec 03, 2015
3.060
3.160
2.990
3.060
5,864
+0.00(+0.00%)
Dec 02, 2015
3.130
3.166
3.050
3.060
11,320
-0.10(-3.07%)
Dec 01, 2015
3.250
3.250
3.157
3.157
1,907
-0.04(-1.35%)
Nov 30, 2015
3.280
3.280
3.130
3.200
10,138
-0.10(-3.03%)
Nov 27, 2015
3.980
3.980
3.260
3.300
14,958
+0.00(+0.00%)
Nov 25, 2015
3.590
3.300
3.300
3.300
25,900
-0.10(-2.88%)
Nov 24, 2015
4.300
4.300
3.240
3.398
98,702
-0.99(-22.60%)
Nov 23, 2015
4.520
4.550
4.360
4.390
9,687
-0.05(-1.13%)
Nov 20, 2015
4.500
4.500
4.410
4.440
4,527
-0.21(-4.52%)
Nov 19, 2015
4.940
4.940
4.340
4.650
9,500
-0.11(-2.31%)
Nov 18, 2015
4.880
5.000
4.760
4.760
6,457
-0.24(-4.80%)
Nov 17, 2015
5.000
5.120
5.000
5.000
2,030
+0.00(+0.00%)
Nov 16, 2015
4.940
5.020
4.710
5.000
7,115
+0.18(+3.73%)
Nov 13, 2015
4.850
4.850
4.820
4.820
300
+0.11(+2.34%)
Nov 12, 2015
4.810
4.810
4.710
4.710
300
-0.03(-0.63%)
Nov 11, 2015
4.720
5.010
4.550
4.740
3,166
+0.01(+0.21%)
Nov 10, 2015
5.030
5.200
4.720
4.730
3,555
-0.48(-9.21%)
Nov 09, 2015
5.080
5.210
5.080
5.210
360
+0.12(+2.36%)
Nov 06, 2015
5.250
5.390
5.060
5.090
12,770
+0.08(+1.50%)
Nov 05, 2015
5.490
5.490
5.010
5.015
17,554
-0.64(-11.24%)
Nov 04, 2015
5.270
5.650
5.230
5.650
5,692
+0.45(+8.65%)
Nov 03, 2015
5.640
5.640
5.050
5.200
6,352
-0.25(-4.59%)
Nov 02, 2015
5.630
5.820
5.160
5.450
2,638
-0.19(-3.37%)
Oct 30, 2015
5.720
5.720
5.370
5.640
824
-0.23(-3.92%)
Oct 29, 2015
5.970
6.090
5.000
5.870
23,630
+0.17(+2.98%)
Oct 28, 2015
6.350
6.780
5.310
5.700
28,005
-0.63(-9.95%)
Oct 27, 2015
6.480
6.480
6.330
6.330
482
+0.07(+1.12%)
Oct 26, 2015
5.980
6.340
5.980
6.260
590
+0.06(+0.97%)
Oct 23, 2015
5.980
6.485
5.980
6.200
917
+0.20(+3.33%)
Oct 22, 2015
6.000
6.485
5.610
6.000
2,142
-0.23(-3.69%)
Oct 21, 2015
6.230
6.700
5.920
6.230
3,750
-0.17(-2.66%)
Oct 20, 2015
6.210
6.400
6.210
6.400
700
+0.19(+3.06%)
Oct 19, 2015
6.200
6.500
5.980
6.210
6,542
+0.21(+3.50%)
Oct 16, 2015
6.835
6.835
5.950
6.000
8,699
-0.40(-6.25%)
Oct 15, 2015
7.140
7.140
6.050
6.400
15,535
-0.50(-7.25%)
Oct 14, 2015
6.840
6.900
6.800
6.900
4,115
+0.14(+2.07%)
Oct 13, 2015
6.950
6.950
6.110
6.760
5,103
-0.11(-1.60%)
Oct 12, 2015
6.645
6.880
6.600
6.870
921
+0.37(+5.69%)
Oct 09, 2015
6.950
6.950
6.500
6.500
5,463
-0.30(-4.41%)
Oct 08, 2015
5.320
6.800
5.320
6.800
10,142
+1.49(+28.06%)
Oct 07, 2015
5.495
5.495
5.290
5.310
950
-0.36(-6.35%)
Oct 06, 2015
5.218
5.670
5.218
5.670
577
+0.38(+7.18%)
Oct 05, 2015
5.630
5.730
5.290
5.290
1,578
-0.27(-4.86%)
Oct 02, 2015
5.390
5.788
5.390
5.560
1,340
-0.08(-1.43%)
Oct 01, 2015
5.800
5.800
5.330
5.641
2,318
-0.22(-3.74%)
Sep 30, 2015
5.600
5.859
5.000
5.859
6,324
+0.08(+1.38%)
Sep 29, 2015
5.645
5.780
5.500
5.780
2,207
+0.28(+5.09%)
Sep 28, 2015
5.380
5.900
5.370
5.500
28,237
-0.39(-6.62%)
Sep 25, 2015
5.440
5.980
5.160
5.890
23,067
+0.32(+5.75%)
Sep 24, 2015
5.590
5.590
5.140
5.570
15,425
+0.03(+0.54%)
Sep 23, 2015
6.000
6.000
5.450
5.540
3,249
-0.07(-1.25%)
Sep 22, 2015
5.560
6.043
5.560
5.610
5,446
+0.08(+1.45%)
Sep 21, 2015
5.520
5.850
5.430
5.530
5,835
-0.25(-4.33%)
Sep 18, 2015
5.500
6.140
5.500
5.780
6,621
-0.17(-2.86%)
Sep 17, 2015
5.720
6.200
5.370
5.950
6,318
+0.12(+2.06%)
Sep 16, 2015
5.750
5.910
5.700
5.830
7,119
-0.07(-1.19%)
Sep 15, 2015
6.140
6.140
5.810
5.900
4,405
-0.35(-5.60%)
Sep 14, 2015
6.120
6.480
6.020
6.250
898
+0.00(+0.00%)
Sep 11, 2015
5.820
6.400
5.820
6.250
19,188
+0.26(+4.34%)
Sep 10, 2015
6.170
6.170
5.890
5.990
1,639
-0.12(-1.96%)
Sep 09, 2015
6.460
6.460
6.090
6.110
14,211
-0.34(-5.27%)
Sep 08, 2015
6.460
7.060
6.420
6.450
2,064
+0.15(+2.38%)
Sep 04, 2015
6.200
6.300
6.300
6.300
400
-0.21(-3.23%)
Sep 03, 2015
5.780
7.190
5.780
6.510
2,821
+0.45(+7.43%)
Sep 02, 2015
6.760
6.990
6.050
6.060
1,041
-0.20(-3.19%)
Sep 01, 2015
6.140
6.550
6.140
6.260
1,730
+0.11(+1.79%)
Aug 31, 2015
6.260
6.800
6.010
6.150
5,819
-0.14(-2.23%)
Aug 28, 2015
6.070
6.490
6.040
6.290
5,099
+0.15(+2.44%)
Aug 27, 2015
5.920
6.500
5.920
6.140
6,035
+0.04(+0.66%)
Aug 26, 2015
6.900
6.900
5.980
6.100
19,291
-0.69(-10.16%)
Aug 25, 2015
7.350
7.360
6.040
6.790
10,203
+0.29(+4.46%)
Aug 24, 2015
6.000
7.430
6.000
6.500
12,388
+0.33(+5.35%)
Aug 21, 2015
6.870
6.990
6.170
6.170
7,884
-0.82(-11.73%)
Aug 20, 2015
7.130
7.590
6.750
6.990
4,955
-0.15(-2.10%)
Aug 19, 2015
7.380
7.380
6.750
7.140
13,818
-0.18(-2.46%)
Aug 18, 2015
7.700
7.720
7.290
7.320
10,370
-0.41(-5.30%)
Aug 17, 2015
7.380
7.750
7.003
7.730
14,214
+0.46(+6.33%)
Aug 14, 2015
7.120
7.522
7.120
7.270
13,177
-0.04(-0.55%)
Aug 13, 2015
6.380
7.420
6.300
7.310
83,230
+1.11(+17.90%)
Aug 12, 2015
6.260
6.260
6.200
6.200
2,400
-0.25(-3.88%)
Aug 11, 2015
6.220
6.450
5.500
6.450
5,113
+0.31(+5.05%)
Aug 10, 2015
6.370
6.450
5.810
6.140
12,915
-0.31(-4.81%)
Aug 07, 2015
5.850
6.450
5.300
6.450
25,866
+0.56(+9.51%)
Aug 06, 2015
6.190
6.210
5.800
5.890
7,567
-0.21(-3.44%)
Aug 05, 2015
6.200
6.500
5.550
6.100
19,910
+0.20(+3.39%)
Aug 04, 2015
6.370
6.690
5.800
5.900
22,280
-0.63(-9.72%)
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.