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
Cytosorbents Cor
(NQ:
CTSO
)
0.9000
-0.0333 (-3.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 31, 2018
11.75
12.15
11.70
12.00
195,362
+0.30(+2.56%)
Jul 30, 2018
12.00
12.10
11.35
11.70
342,438
-0.25(-2.09%)
Jul 27, 2018
12.30
12.37
11.80
11.95
392,200
-0.35(-2.85%)
Jul 26, 2018
12.35
12.50
12.05
12.30
164,289
-0.05(-0.40%)
Jul 25, 2018
12.40
12.60
12.26
12.35
169,404
+0.00(+0.00%)
Jul 24, 2018
12.15
12.50
11.95
12.35
188,799
+0.25(+2.07%)
Jul 23, 2018
11.75
12.25
11.75
12.10
157,960
+0.25(+2.11%)
Jul 20, 2018
11.90
11.95
11.75
11.85
154,339
-0.15(-1.25%)
Jul 19, 2018
12.05
11.70
12.00
148,551
+0.15(+1.27%)
Jul 18, 2018
12.05
12.10
11.55
11.85
240,050
-0.20(-1.66%)
Jul 17, 2018
12.05
12.35
12.00
12.05
129,128
-0.10(-0.82%)
Jul 16, 2018
12.40
12.45
12.00
12.15
136,844
-0.20(-1.62%)
Jul 13, 2018
12.10
12.35
192,302
-0.20(-1.59%)
Jul 12, 2018
12.10
12.70
12.05
12.55
209,853
+0.35(+2.87%)
Jul 11, 2018
12.40
12.50
12.10
12.20
180,289
-0.15(-1.21%)
Jul 10, 2018
12.35
12.35
12.00
12.35
207,942
+0.10(+0.82%)
Jul 09, 2018
11.65
12.50
11.65
12.25
321,531
+0.75(+6.52%)
Jul 06, 2018
11.70
11.75
11.35
11.50
142,120
-0.10(-0.86%)
Jul 05, 2018
11.55
11.70
11.30
11.60
142,548
+0.05(+0.43%)
Jul 03, 2018
11.55
11.55
11.55
0
-0.15(-1.28%)
Jul 02, 2018
11.30
12.00
11.20
11.70
273,882
+0.30(+2.63%)
Jun 29, 2018
11.55
11.62
11.30
11.40
517,109
-0.10(-0.87%)
Jun 28, 2018
10.95
11.55
10.90
11.50
364,767
+0.60(+5.50%)
Jun 27, 2018
10.90
11.05
10.85
10.90
297,876
+0.00(+0.00%)
Jun 26, 2018
10.60
11.05
10.60
10.90
291,751
+0.25(+2.35%)
Jun 25, 2018
10.80
11.03
10.10
10.65
460,217
-0.35(-3.18%)
Jun 22, 2018
11.00
11.15
10.60
11.00
3,380,994
+0.00(+0.00%)
Jun 21, 2018
10.75
11.15
10.70
11.00
308,190
+0.15(+1.38%)
Jun 20, 2018
11.50
11.55
10.70
10.85
388,788
-0.55(-4.82%)
Jun 19, 2018
11.35
11.55
11.30
11.40
215,565
+0.00(+0.00%)
Jun 18, 2018
12.20
12.30
11.25
11.40
355,810
-0.95(-7.69%)
Jun 15, 2018
12.35
11.60
12.35
648,180
+0.35(+2.92%)
Jun 14, 2018
11.30
12.00
11.30
12.00
418,780
+0.80(+7.14%)
Jun 13, 2018
11.50
11.60
11.20
11.20
167,220
-0.30(-2.61%)
Jun 12, 2018
11.40
11.61
11.35
11.50
176,766
+0.10(+0.88%)
Jun 11, 2018
11.70
11.75
11.00
11.40
256,454
-0.30(-2.56%)
Jun 08, 2018
11.70
11.85
11.50
11.70
205,229
-0.05(-0.43%)
Jun 07, 2018
11.90
11.95
11.70
11.75
222,436
-0.10(-0.84%)
Jun 06, 2018
11.70
11.90
11.30
11.85
319,149
+0.15(+1.28%)
Jun 05, 2018
11.25
11.70
11.25
11.70
223,716
+0.45(+4.00%)
Jun 04, 2018
11.40
11.60
11.15
11.25
334,154
-0.10(-0.88%)
Jun 01, 2018
11.40
11.40
11.18
11.35
234,608
+0.05(+0.44%)
May 31, 2018
11.15
11.45
11.05
11.30
258,312
-0.15(-1.31%)
May 30, 2018
11.55
11.70
11.00
11.45
296,670
-0.05(-0.43%)
May 29, 2018
11.15
11.55
10.90
11.50
349,799
+0.35(+3.14%)
May 25, 2018
11.15
11.15
11.15
0
+0.15(+1.36%)
May 24, 2018
10.10
11.10
10.10
11.00
525,864
+0.90(+8.91%)
May 23, 2018
10.35
10.55
10.00
10.10
459,384
-0.38(-3.58%)
May 22, 2018
10.60
10.60
10.20
10.47
365,933
-0.08(-0.71%)
May 21, 2018
10.55
10.75
10.30
10.55
343,330
+0.00(+0.00%)
May 18, 2018
10.10
10.90
9.950
10.55
587,248
+0.50(+4.98%)
May 17, 2018
9.300
10.15
9.250
10.05
790,451
+0.65(+6.91%)
May 16, 2018
9.000
9.800
8.850
9.400
801,988
+0.40(+4.44%)
May 15, 2018
8.450
9.000
8.350
9.000
649,821
+0.60(+7.14%)
May 14, 2018
8.100
8.550
8.075
8.400
443,481
+0.35(+4.35%)
May 11, 2018
7.900
8.100
7.800
8.050
157,566
+0.15(+1.90%)
May 10, 2018
8.000
8.025
7.700
7.900
174,324
-0.10(-1.25%)
May 09, 2018
7.900
8.250
7.650
8.000
265,806
-0.05(-0.62%)
May 08, 2018
8.000
8.150
7.800
8.050
125,421
+0.05(+0.63%)
May 07, 2018
8.050
8.167
7.950
8.000
128,670
-0.10(-1.23%)
May 04, 2018
7.950
8.100
7.950
8.100
108,757
+0.15(+1.89%)
May 03, 2018
8.100
8.200
7.900
7.950
90,422
-0.15(-1.85%)
May 02, 2018
7.750
8.150
7.515
8.100
206,110
+0.30(+3.85%)
May 01, 2018
7.550
7.800
7.500
7.800
136,888
+0.25(+3.31%)
Apr 30, 2018
7.500
7.650
7.450
7.550
122,553
+0.00(+0.00%)
Apr 27, 2018
7.750
7.775
7.450
7.550
139,827
-0.15(-1.95%)
Apr 26, 2018
7.700
7.900
7.600
7.700
134,109
-0.05(-0.65%)
Apr 25, 2018
7.500
7.750
7.350
7.750
107,991
+0.25(+3.33%)
Apr 24, 2018
7.800
7.800
7.400
7.500
289,987
-0.10(-1.32%)
Apr 23, 2018
7.700
7.850
7.550
7.600
140,929
-0.10(-1.30%)
Apr 20, 2018
7.750
7.800
7.650
7.700
144,499
-0.05(-0.65%)
Apr 19, 2018
8.050
8.100
7.600
7.750
151,094
-0.35(-4.32%)
Apr 18, 2018
8.250
8.350
8.050
8.100
273,688
-0.15(-1.82%)
Apr 17, 2018
8.100
8.250
7.950
8.250
232,723
+0.15(+1.85%)
Apr 16, 2018
7.950
8.149
7.900
8.100
178,736
+0.15(+1.89%)
Apr 13, 2018
7.650
7.950
7.650
7.950
192,504
+0.25(+3.25%)
Apr 12, 2018
7.550
7.750
7.550
7.700
114,023
+0.15(+1.99%)
Apr 11, 2018
7.550
7.650
7.500
7.550
103,015
-0.05(-0.66%)
Apr 10, 2018
7.350
7.600
7.300
7.600
111,169
+0.25(+3.40%)
Apr 09, 2018
7.400
7.400
7.300
7.350
74,386
+0.00(+0.00%)
Apr 06, 2018
7.300
7.450
7.300
7.350
80,048
-0.05(-0.68%)
Apr 05, 2018
7.300
7.450
7.150
7.400
116,461
+0.10(+1.37%)
Apr 04, 2018
7.250
7.525
7.050
7.300
215,104
-0.05(-0.68%)
Apr 03, 2018
6.900
7.400
6.875
7.350
229,949
+0.45(+6.52%)
Apr 02, 2018
7.000
7.100
6.900
6.900
186,429
-0.15(-2.13%)
Mar 29, 2018
7.050
7.050
7.050
0
+0.05(+0.71%)
Mar 28, 2018
7.100
7.300
7.000
7.000
193,564
-0.15(-2.10%)
Mar 27, 2018
7.300
7.350
7.100
7.150
251,708
-0.20(-2.72%)
Mar 26, 2018
7.600
7.650
7.150
7.350
262,620
-0.25(-3.29%)
Mar 23, 2018
7.750
7.800
7.500
7.600
179,679
-0.05(-0.65%)
Mar 22, 2018
7.750
7.850
7.550
7.650
84,460
-0.10(-1.29%)
Mar 21, 2018
7.800
7.900
7.750
7.750
92,773
-0.10(-1.27%)
Mar 20, 2018
7.700
7.900
7.550
7.850
113,933
+0.20(+2.61%)
Mar 19, 2018
7.800
7.900
7.650
7.650
139,170
-0.25(-3.16%)
Mar 16, 2018
7.900
7.949
7.700
7.900
172,184
+0.00(+0.00%)
Mar 15, 2018
8.250
8.250
7.900
7.900
209,492
-0.30(-3.66%)
Mar 14, 2018
8.200
8.250
7.951
8.200
272,725
+0.10(+1.23%)
Mar 13, 2018
7.950
8.250
7.800
8.100
477,760
+0.15(+1.89%)
Mar 12, 2018
7.800
8.049
7.700
7.950
231,981
+0.20(+2.58%)
Mar 09, 2018
8.000
8.000
7.650
7.750
317,274
-0.15(-1.90%)
Mar 08, 2018
7.850
8.000
7.800
7.900
147,057
-0.05(-0.63%)
Mar 07, 2018
7.950
8.000
7.825
7.950
148,426
+0.00(+0.00%)
Mar 06, 2018
7.900
8.000
7.700
7.950
112,829
+0.10(+1.27%)
Mar 05, 2018
7.850
7.950
7.651
7.850
105,577
+0.05(+0.64%)
Mar 02, 2018
7.550
7.950
7.500
7.800
126,785
+0.15(+1.96%)
Mar 01, 2018
7.900
7.917
7.525
7.650
151,845
-0.20(-2.55%)
Feb 28, 2018
8.000
8.050
7.716
7.850
409,214
-0.15(-1.88%)
Feb 27, 2018
7.900
8.050
7.800
8.000
240,421
+0.15(+1.91%)
Feb 26, 2018
7.900
8.000
7.800
7.850
161,758
-0.05(-0.63%)
Feb 23, 2018
8.050
8.050
7.800
7.900
176,770
+0.05(+0.64%)
Feb 22, 2018
7.850
8.100
7.800
7.850
376,730
+0.02(+0.32%)
Feb 21, 2018
7.750
8.100
7.700
7.825
991,212
+0.53(+7.19%)
Feb 20, 2018
7.600
7.700
7.300
7.300
242,643
-0.38(-4.89%)
Feb 16, 2018
7.675
7.675
7.675
0
+0.45(+6.23%)
Feb 15, 2018
7.400
7.450
7.100
7.225
262,826
-0.23(-3.02%)
Feb 14, 2018
7.350
7.550
7.250
7.450
111,450
+0.05(+0.68%)
Feb 13, 2018
7.300
7.477
7.150
7.400
55,903
+0.10(+1.37%)
Feb 12, 2018
7.050
7.400
7.043
7.300
95,506
+0.30(+4.29%)
Feb 09, 2018
7.100
7.100
6.800
7.000
134,325
+0.00(+0.00%)
Feb 08, 2018
7.200
7.200
6.850
7.000
143,756
-0.20(-2.78%)
Feb 07, 2018
7.250
7.250
7.000
7.200
65,631
-0.05(-0.69%)
Feb 06, 2018
7.050
7.350
6.601
7.250
307,972
+0.10(+1.40%)
Feb 05, 2018
7.650
7.700
7.050
7.150
257,415
-0.65(-8.33%)
Feb 02, 2018
7.800
7.850
7.600
7.800
144,548
+0.00(+0.00%)
Feb 01, 2018
7.600
7.900
7.600
7.800
179,665
+0.20(+2.63%)
Jan 31, 2018
7.550
7.725
7.550
7.600
65,808
+0.00(+0.00%)
Jan 30, 2018
7.600
7.700
7.500
7.600
64,344
-0.10(-1.30%)
Jan 29, 2018
7.700
7.750
7.500
7.700
92,893
+0.10(+1.32%)
Jan 26, 2018
7.750
7.800
7.550
7.600
80,969
-0.05(-0.65%)
Jan 25, 2018
7.750
7.800
7.600
7.650
39,625
-0.07(-0.97%)
Jan 24, 2018
7.400
7.775
7.400
7.725
157,020
+0.32(+4.39%)
Jan 23, 2018
7.600
7.750
7.400
7.400
130,749
-0.35(-4.52%)
Jan 22, 2018
7.700
7.850
7.500
7.750
103,937
+0.05(+0.65%)
Jan 19, 2018
7.500
7.750
7.300
7.700
82,903
+0.25(+3.36%)
Jan 18, 2018
7.500
7.500
7.250
7.450
107,012
+0.05(+0.68%)
Jan 17, 2018
7.800
7.800
7.400
7.400
114,401
-0.40(-5.13%)
Jan 16, 2018
7.900
7.900
7.650
7.800
133,416
+0.00(+0.00%)
Jan 12, 2018
7.800
7.800
7.800
0
+0.20(+2.63%)
Jan 11, 2018
7.400
7.675
7.200
7.600
241,253
+0.25(+3.40%)
Jan 10, 2018
7.300
7.450
7.300
7.350
116,110
-0.05(-0.68%)
Jan 09, 2018
7.450
7.550
7.300
7.400
245,028
-0.10(-1.33%)
Jan 08, 2018
7.000
7.500
7.000
7.500
391,144
+0.45(+6.38%)
Jan 05, 2018
6.900
7.100
6.900
7.050
144,668
+0.20(+2.92%)
Jan 04, 2018
6.600
6.950
6.550
6.850
111,808
+0.25(+3.79%)
Jan 03, 2018
6.550
6.600
6.450
6.600
65,214
+0.05(+0.76%)
Jan 02, 2018
6.550
6.550
6.550
6.550
85,813
+0.05(+0.77%)
Dec 29, 2017
6.500
6.500
6.500
0
-0.05(-0.76%)
Dec 28, 2017
6.700
6.700
6.550
6.550
91,246
-0.15(-2.24%)
Dec 27, 2017
6.700
6.750
6.650
6.700
32,386
+0.05(+0.75%)
Dec 26, 2017
6.800
6.829
6.550
6.650
76,464
-0.05(-0.75%)
Dec 22, 2017
6.850
6.949
6.600
6.700
186,497
+0.15(+2.29%)
Dec 21, 2017
6.200
6.650
6.100
6.550
231,856
+0.40(+6.50%)
Dec 20, 2017
6.047
6.300
6.000
6.150
96,927
+0.15(+2.50%)
Dec 19, 2017
5.950
6.100
5.950
6.000
73,708
+0.05(+0.84%)
Dec 18, 2017
6.000
6.150
5.950
5.950
123,833
-0.10(-1.65%)
Dec 15, 2017
5.950
6.125
5.900
6.050
182,045
+0.15(+2.54%)
Dec 14, 2017
6.250
6.350
5.900
5.900
141,753
-0.30(-4.84%)
Dec 13, 2017
6.250
6.300
5.800
6.200
265,354
-0.09(-1.38%)
Dec 12, 2017
6.650
6.650
6.050
6.287
163,183
-0.36(-5.47%)
Dec 11, 2017
6.850
6.850
6.600
6.650
147,546
-0.02(-0.37%)
Dec 08, 2017
6.850
6.850
6.600
6.675
48,303
-0.08(-1.11%)
Dec 07, 2017
6.700
6.850
6.550
6.750
69,790
+0.03(+0.37%)
Dec 06, 2017
6.950
6.950
6.700
6.725
101,033
-0.23(-3.24%)
Dec 05, 2017
6.900
6.950
6.750
6.950
115,855
+0.00(+0.00%)
Dec 04, 2017
7.000
7.000
6.800
6.950
73,816
-0.05(-0.71%)
Dec 01, 2017
6.950
7.000
6.850
7.000
65,730
+0.00(+0.00%)
Nov 30, 2017
6.950
7.000
6.700
7.000
83,694
+0.10(+1.45%)
Nov 29, 2017
7.000
7.000
6.700
6.900
167,909
-0.15(-2.13%)
Nov 28, 2017
7.000
7.050
6.800
7.050
188,667
+0.05(+0.71%)
Nov 27, 2017
6.950
7.050
6.800
7.000
360,246
+0.10(+1.45%)
Nov 24, 2017
6.900
6.925
6.700
6.900
195,016
+0.10(+1.47%)
Nov 22, 2017
6.550
6.775
6.550
6.800
321,673
+0.30(+4.62%)
Nov 21, 2017
6.550
6.600
6.400
6.500
100,525
+0.00(+0.00%)
Nov 20, 2017
6.200
6.500
6.200
6.500
196,657
+0.25(+4.00%)
Nov 17, 2017
6.250
6.250
6.200
6.250
91,369
+0.05(+0.81%)
Nov 16, 2017
6.300
6.300
6.200
6.200
133,664
-0.05(-0.80%)
Nov 15, 2017
6.250
6.300
6.200
6.250
132,304
+0.03(+0.40%)
Nov 14, 2017
6.250
6.350
6.200
6.225
127,066
-0.03(-0.40%)
Nov 13, 2017
6.250
6.346
6.200
6.250
92,257
+0.00(+0.00%)
Nov 10, 2017
6.200
6.450
6.200
6.250
143,978
+0.05(+0.81%)
Nov 09, 2017
6.250
6.450
6.200
6.200
172,924
-0.05(-0.80%)
Nov 08, 2017
6.250
6.450
6.200
6.250
97,489
+0.05(+0.81%)
Nov 07, 2017
6.550
6.550
6.200
6.200
209,425
-0.25(-3.88%)
Nov 06, 2017
6.300
6.550
6.300
6.450
202,808
+0.33(+5.31%)
Nov 03, 2017
6.000
6.200
6.000
6.125
56,643
+0.17(+2.94%)
Nov 02, 2017
6.000
6.050
5.850
5.950
90,149
-0.05(-0.83%)
Nov 01, 2017
6.200
6.200
5.850
6.000
135,246
-0.15(-2.44%)
Oct 31, 2017
6.150
6.200
6.100
6.150
45,868
+0.00(+0.00%)
Oct 30, 2017
6.200
6.200
6.100
6.150
53,463
-0.05(-0.81%)
Oct 27, 2017
6.050
6.300
5.950
6.200
161,086
+0.15(+2.48%)
Oct 26, 2017
6.050
6.050
5.950
6.050
57,678
+0.00(+0.00%)
Oct 25, 2017
5.950
6.050
5.900
6.050
73,518
+0.05(+0.83%)
Oct 24, 2017
6.100
6.100
5.950
6.000
74,399
-0.05(-0.83%)
Oct 23, 2017
6.100
6.100
6.000
6.050
67,016
+0.00(+0.00%)
Oct 20, 2017
6.000
6.050
6.000
6.050
67,797
+0.05(+0.83%)
Oct 19, 2017
6.050
6.050
5.950
6.000
105,110
-0.05(-0.83%)
Oct 18, 2017
6.100
6.150
5.900
6.050
129,093
+0.00(+0.00%)
Oct 17, 2017
6.200
6.200
6.000
6.050
98,119
-0.10(-1.63%)
Oct 16, 2017
6.200
6.250
6.050
6.150
85,380
-0.10(-1.60%)
Oct 13, 2017
6.250
6.250
6.050
6.250
87,429
+0.05(+0.81%)
Oct 12, 2017
6.400
6.436
6.100
6.200
146,964
-0.15(-2.36%)
Oct 11, 2017
6.400
6.550
6.300
6.350
101,941
-0.10(-1.55%)
Oct 10, 2017
6.350
6.450
6.200
6.450
167,234
+0.15(+2.38%)
Oct 09, 2017
6.200
6.700
6.165
6.300
295,258
+0.15(+2.44%)
Oct 06, 2017
6.450
6.450
6.100
6.150
218,177
-0.35(-5.38%)
Oct 05, 2017
6.050
6.600
6.050
6.500
364,922
+0.40(+6.56%)
Oct 04, 2017
6.150
6.250
6.100
6.100
161,758
-0.10(-1.61%)
Oct 03, 2017
6.200
6.200
6.000
6.200
102,914
+0.05(+0.81%)
Oct 02, 2017
6.300
6.350
5.850
6.150
328,661
-0.05(-0.81%)
Sep 29, 2017
6.000
6.300
5.900
6.200
871,935
+0.45(+7.83%)
Sep 28, 2017
5.400
5.950
5.400
5.750
610,152
+0.35(+6.48%)
Sep 27, 2017
5.350
5.500
5.400
5.400
75,097
+0.00(+0.00%)
Sep 26, 2017
5.500
5.500
5.350
5.400
51,035
+0.00(+0.00%)
Sep 25, 2017
5.450
5.650
5.400
5.400
230,117
+0.00(+0.00%)
Sep 22, 2017
5.450
5.461
5.350
5.400
52,085
+0.00(+0.00%)
Sep 21, 2017
5.500
5.500
5.400
5.400
46,522
-0.15(-2.70%)
Sep 20, 2017
5.450
5.550
5.350
5.550
51,301
+0.05(+0.91%)
Sep 19, 2017
5.600
5.600
5.355
5.500
77,807
-0.05(-0.90%)
Sep 18, 2017
5.550
5.600
5.400
5.550
68,472
+0.05(+0.91%)
Sep 15, 2017
5.400
5.550
5.275
5.500
170,282
+0.20(+3.77%)
Sep 14, 2017
5.800
5.850
5.250
5.300
279,196
-0.50(-8.62%)
Sep 13, 2017
5.900
6.000
5.700
5.800
104,819
-0.05(-0.85%)
Sep 12, 2017
6.000
6.000
5.750
5.850
99,432
+0.00(+0.00%)
Sep 11, 2017
6.100
6.100
5.750
5.850
109,788
-0.25(-4.10%)
Sep 08, 2017
6.100
6.200
6.000
6.100
122,812
+0.05(+0.83%)
Sep 07, 2017
6.050
6.100
5.900
6.050
175,947
+0.10(+1.68%)
Sep 06, 2017
5.850
6.200
5.750
5.950
989,161
+0.15(+2.59%)
Sep 05, 2017
5.100
5.800
5.100
5.800
428,914
+0.60(+11.54%)
Sep 01, 2017
5.300
5.300
5.000
5.200
54,593
+0.05(+0.97%)
Aug 31, 2017
5.200
5.300
5.100
5.150
61,223
-0.00(-0.05%)
Aug 30, 2017
5.300
5.400
5.150
5.153
68,620
-0.20(-3.69%)
Aug 29, 2017
5.050
5.500
5.050
5.350
193,377
+0.25(+4.90%)
Aug 28, 2017
4.900
5.200
4.850
5.100
177,878
+0.25(+5.15%)
Aug 25, 2017
4.850
4.950
4.811
4.850
49,250
-0.05(-1.02%)
Aug 24, 2017
4.850
4.900
4.800
4.900
25,407
+0.05(+1.03%)
Aug 23, 2017
4.812
4.950
4.700
4.850
33,119
+0.10(+2.11%)
Aug 22, 2017
4.750
4.775
4.650
4.750
45,126
+0.00(+0.00%)
Aug 21, 2017
4.700
4.800
4.650
4.750
30,490
+0.00(+0.00%)
Aug 18, 2017
4.800
4.800
4.700
4.750
37,267
+0.00(+0.00%)
Aug 17, 2017
4.800
5.000
4.700
4.750
58,432
-0.05(-1.04%)
Aug 16, 2017
4.800
4.800
4.700
4.800
37,230
+0.05(+1.05%)
Aug 15, 2017
4.750
4.800
4.750
4.750
23,954
+0.00(+0.00%)
Aug 14, 2017
4.550
4.750
4.550
4.750
28,572
+0.15(+3.26%)
Aug 11, 2017
4.500
4.600
4.500
4.600
32,971
+0.10(+2.22%)
Aug 10, 2017
4.500
4.750
4.500
4.500
64,162
-0.15(-3.23%)
Aug 09, 2017
4.900
4.950
4.600
4.650
98,443
-0.30(-6.06%)
Aug 08, 2017
5.250
5.250
4.850
4.950
232,987
+0.20(+4.21%)
Aug 07, 2017
4.750
5.000
4.657
4.750
163,008
+0.15(+3.26%)
Aug 04, 2017
4.750
4.750
4.500
4.600
438,660
-0.25(-5.15%)
Aug 03, 2017
4.900
4.900
4.850
4.850
23,770
-0.05(-1.02%)
Aug 02, 2017
4.900
5.031
4.650
4.900
89,885
-0.05(-1.01%)
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.