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
Medicinova Inc
(NQ:
MNOV
)
1.360
+0.030 (+2.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
9.530
9.530
9.260
9.460
71,907
-0.06(-0.63%)
Jul 30, 2018
9.470
9.692
9.410
9.520
56,588
+0.00(+0.00%)
Jul 27, 2018
10.00
10.03
9.440
9.520
91,700
-0.27(-2.76%)
Jul 26, 2018
9.310
9.858
9.310
9.790
99,273
+0.47(+5.04%)
Jul 25, 2018
9.020
9.410
9.020
9.320
33,788
+0.42(+4.72%)
Jul 24, 2018
8.730
9.350
8.730
8.900
72,466
+0.45(+5.33%)
Jul 23, 2018
8.490
8.520
8.400
8.450
67,527
-0.08(-0.94%)
Jul 20, 2018
8.750
8.950
8.510
8.530
212,303
-0.40(-4.48%)
Jul 19, 2018
8.930
9.000
8.840
8.930
86,482
-0.04(-0.45%)
Jul 18, 2018
8.930
8.990
8.802
8.970
53,415
-0.01(-0.11%)
Jul 17, 2018
8.940
9.070
8.920
8.980
55,518
+0.02(+0.22%)
Jul 16, 2018
8.720
9.040
8.690
8.960
69,340
+0.15(+1.70%)
Jul 13, 2018
8.540
8.880
8.540
8.810
43,483
+0.27(+3.16%)
Jul 12, 2018
8.800
8.800
8.400
8.540
46,124
-0.21(-2.40%)
Jul 11, 2018
9.140
9.200
8.700
8.750
108,100
-0.60(-6.42%)
Jul 10, 2018
9.400
10.74
9.110
9.350
582,835
+0.99(+11.84%)
Jul 09, 2018
8.470
8.500
8.310
8.360
112,185
+0.02(+0.24%)
Jul 06, 2018
7.590
8.380
7.590
8.340
193,148
+1.28(+18.13%)
Jul 05, 2018
7.030
7.450
6.870
7.060
415,494
-0.56(-7.35%)
Jul 03, 2018
7.620
7.620
7.620
0
-0.34(-4.27%)
Jul 02, 2018
7.740
7.960
7.670
7.960
96,016
+0.00(+0.00%)
Jun 29, 2018
7.880
7.991
7.555
7.960
117,270
+0.00(+0.00%)
Jun 28, 2018
8.010
8.010
7.860
7.960
115,066
-0.30(-3.63%)
Jun 27, 2018
8.360
8.360
8.215
8.260
94,736
-0.11(-1.31%)
Jun 26, 2018
8.410
8.480
8.310
8.370
49,959
-0.03(-0.36%)
Jun 25, 2018
8.520
8.520
8.265
8.400
129,105
-0.21(-2.44%)
Jun 22, 2018
8.610
8.980
8.390
8.610
437,970
+0.05(+0.58%)
Jun 21, 2018
8.530
8.570
8.350
8.560
56,751
+0.07(+0.82%)
Jun 20, 2018
8.380
8.540
8.380
8.490
51,535
+0.12(+1.43%)
Jun 19, 2018
8.310
8.460
8.260
8.370
82,958
-0.05(-0.59%)
Jun 18, 2018
8.380
8.480
8.350
8.420
52,531
-0.07(-0.82%)
Jun 15, 2018
8.510
8.180
8.490
273,820
-0.03(-0.35%)
Jun 14, 2018
8.800
8.800
8.470
8.520
114,173
-0.36(-4.05%)
Jun 13, 2018
8.990
8.990
8.800
8.880
93,222
-0.13(-1.44%)
Jun 12, 2018
9.250
9.360
8.820
9.010
129,660
-0.22(-2.38%)
Jun 11, 2018
9.290
9.330
9.180
9.230
55,656
-0.03(-0.32%)
Jun 08, 2018
9.300
9.430
9.260
9.260
61,653
-0.08(-0.86%)
Jun 07, 2018
9.300
9.440
9.300
9.340
58,096
+0.09(+0.97%)
Jun 06, 2018
9.140
9.350
9.049
9.250
107,647
+0.03(+0.33%)
Jun 05, 2018
9.230
9.290
9.100
9.220
91,796
-0.05(-0.54%)
Jun 04, 2018
9.480
9.480
9.150
9.270
93,560
-0.16(-1.70%)
Jun 01, 2018
9.340
9.640
9.156
9.430
143,076
+0.17(+1.84%)
May 31, 2018
9.230
9.340
9.170
9.260
71,067
+0.04(+0.43%)
May 30, 2018
9.300
9.390
8.757
9.220
88,180
-0.17(-1.81%)
May 29, 2018
9.150
9.480
9.150
9.390
97,931
-0.15(-1.57%)
May 25, 2018
9.540
9.540
9.540
0
+0.09(+0.95%)
May 24, 2018
9.600
9.600
9.340
9.450
107,181
-0.17(-1.77%)
May 23, 2018
9.760
9.760
9.540
9.620
40,649
-0.15(-1.54%)
May 22, 2018
9.920
9.920
9.710
9.770
71,901
-0.11(-1.11%)
May 21, 2018
9.950
9.990
9.820
9.880
59,991
+0.00(+0.00%)
May 18, 2018
10.27
10.27
9.870
9.880
111,547
-0.51(-4.91%)
May 17, 2018
10.50
10.50
10.14
10.39
109,132
-0.12(-1.14%)
May 16, 2018
10.84
10.84
10.31
10.51
88,824
-0.32(-2.95%)
May 15, 2018
10.37
10.96
10.37
10.83
83,662
+0.51(+4.94%)
May 14, 2018
10.18
10.43
10.15
10.32
82,054
+0.17(+1.67%)
May 11, 2018
10.22
10.28
9.941
10.15
94,792
-0.03(-0.29%)
May 10, 2018
10.26
10.29
10.03
10.18
122,971
-0.32(-3.05%)
May 09, 2018
10.68
10.68
10.44
10.50
129,728
-0.47(-4.28%)
May 08, 2018
10.97
10.99
10.80
10.97
45,171
-0.08(-0.72%)
May 07, 2018
11.02
11.08
10.82
11.05
67,238
+0.01(+0.09%)
May 04, 2018
10.89
11.14
10.85
11.04
55,016
+0.07(+0.64%)
May 03, 2018
11.13
11.22
10.90
10.97
168,670
-0.25(-2.23%)
May 02, 2018
10.97
11.37
10.89
11.22
126,395
+0.23(+2.09%)
May 01, 2018
11.19
11.19
10.85
10.99
109,233
-0.28(-2.48%)
Apr 30, 2018
11.76
11.91
11.15
11.27
197,094
-0.46(-3.92%)
Apr 27, 2018
11.60
11.77
11.35
11.73
225,667
+0.20(+1.73%)
Apr 26, 2018
11.50
11.92
11.20
11.53
175,120
+0.03(+0.26%)
Apr 25, 2018
10.52
11.57
10.52
11.50
288,922
+0.98(+9.32%)
Apr 24, 2018
11.13
11.13
10.38
10.52
166,631
-0.56(-5.05%)
Apr 23, 2018
11.33
11.59
10.93
11.08
183,208
-0.12(-1.07%)
Apr 20, 2018
11.57
11.85
11.17
11.20
178,686
-0.36(-3.11%)
Apr 19, 2018
11.85
12.12
11.52
11.56
143,261
-0.33(-2.78%)
Apr 18, 2018
12.21
12.21
11.75
11.89
142,176
-0.27(-2.22%)
Apr 17, 2018
11.79
12.21
11.77
12.16
157,924
+0.33(+2.79%)
Apr 16, 2018
12.50
12.64
11.66
11.83
267,408
-0.74(-5.89%)
Apr 13, 2018
14.00
14.01
12.05
12.57
391,650
-0.66(-4.99%)
Apr 12, 2018
13.09
13.28
12.92
13.23
131,640
+0.21(+1.61%)
Apr 11, 2018
13.00
13.16
12.80
13.02
117,082
-0.15(-1.14%)
Apr 10, 2018
12.95
13.48
12.27
13.17
212,714
+0.57(+4.52%)
Apr 09, 2018
12.25
12.86
12.25
12.60
129,600
+0.36(+2.94%)
Apr 06, 2018
12.81
12.81
11.95
12.24
301,383
-0.51(-4.00%)
Apr 05, 2018
12.98
12.98
12.51
12.75
330,777
+0.02(+0.16%)
Apr 04, 2018
12.39
12.79
12.37
12.73
467,412
+0.20(+1.60%)
Apr 03, 2018
12.70
13.00
12.05
12.53
780,355
+0.38(+3.13%)
Apr 02, 2018
12.80
12.90
11.75
12.15
2,107,263
+1.93(+18.88%)
Mar 29, 2018
10.22
10.22
10.22
0
-1.74(-14.55%)
Mar 28, 2018
13.70
13.70
11.85
11.96
212,898
+0.33(+2.84%)
Mar 27, 2018
12.25
12.50
11.45
11.63
175,403
-0.78(-6.29%)
Mar 26, 2018
11.80
12.45
11.80
12.41
122,959
+0.72(+6.16%)
Mar 23, 2018
11.77
11.93
11.69
11.69
124,195
-0.09(-0.76%)
Mar 22, 2018
12.08
12.20
11.75
11.78
87,553
-0.43(-3.52%)
Mar 21, 2018
12.24
12.35
12.15
12.21
86,906
+0.03(+0.25%)
Mar 20, 2018
12.83
12.83
12.02
12.18
150,022
-0.64(-4.99%)
Mar 19, 2018
13.35
13.35
12.52
12.82
215,536
-0.85(-6.22%)
Mar 16, 2018
13.72
13.89
13.55
13.67
598,015
-0.08(-0.58%)
Mar 15, 2018
13.64
14.05
13.61
13.75
222,598
+0.20(+1.48%)
Mar 14, 2018
13.83
13.91
13.40
13.55
230,307
-0.36(-2.59%)
Mar 13, 2018
13.75
14.50
13.48
13.91
414,394
+0.79(+6.02%)
Mar 12, 2018
12.50
13.18
12.50
13.12
520,910
+0.61(+4.88%)
Mar 09, 2018
12.61
12.61
12.12
12.51
390,664
+0.05(+0.40%)
Mar 08, 2018
12.50
12.72
12.25
12.46
426,322
+0.47(+3.92%)
Mar 07, 2018
11.85
12.10
11.77
11.99
449,347
+0.65(+5.73%)
Mar 06, 2018
11.13
11.57
11.10
11.34
222,152
+0.27(+2.44%)
Mar 05, 2018
11.19
11.19
10.82
11.07
115,136
-0.22(-1.95%)
Mar 02, 2018
10.83
11.37
10.65
11.29
326,335
+0.48(+4.44%)
Mar 01, 2018
10.51
10.95
10.51
10.81
101,807
+0.36(+3.44%)
Feb 28, 2018
10.47
10.80
10.43
10.45
134,070
-0.03(-0.29%)
Feb 27, 2018
11.10
11.11
10.36
10.48
155,996
-0.61(-5.50%)
Feb 26, 2018
10.98
11.10
10.60
11.09
150,505
+0.18(+1.65%)
Feb 23, 2018
11.00
11.01
10.69
10.91
156,836
+0.29(+2.73%)
Feb 22, 2018
10.60
10.86
10.56
10.62
106,659
+0.01(+0.09%)
Feb 21, 2018
10.95
10.99
10.61
10.61
218,029
-0.40(-3.63%)
Feb 20, 2018
11.14
11.18
10.90
11.01
423,798
+0.11(+1.01%)
Feb 16, 2018
10.90
10.90
10.90
0
+0.07(+0.65%)
Feb 15, 2018
10.53
10.83
10.50
10.83
474,769
+0.96(+9.73%)
Feb 14, 2018
9.340
9.910
9.340
9.870
243,143
+0.36(+3.79%)
Feb 13, 2018
9.280
9.530
9.160
9.510
267,882
+0.18(+1.93%)
Feb 12, 2018
9.500
9.531
8.870
9.330
409,001
-0.12(-1.27%)
Feb 09, 2018
9.000
9.460
8.860
9.450
875,001
+0.83(+9.63%)
Feb 08, 2018
9.070
9.080
8.250
8.620
2,801,481
-1.11(-11.41%)
Feb 07, 2018
10.80
11.00
9.520
9.730
827,900
-1.02(-9.49%)
Feb 06, 2018
9.920
10.85
9.920
10.75
563,797
+1.30(+13.76%)
Feb 05, 2018
10.79
10.95
9.290
9.450
797,753
-0.07(-0.74%)
Feb 02, 2018
9.780
10.18
9.350
9.520
256,826
-0.10(-1.04%)
Feb 01, 2018
9.240
9.620
9.200
9.620
140,159
+0.78(+8.82%)
Jan 31, 2018
8.500
9.060
8.500
8.840
102,314
+0.52(+6.25%)
Jan 30, 2018
8.250
8.260
8.250
8.320
44,902
-0.07(-0.83%)
Jan 29, 2018
8.750
8.750
8.270
8.390
63,407
-0.38(-4.33%)
Jan 26, 2018
7.900
9.000
7.900
8.770
201,516
+1.09(+14.19%)
Jan 25, 2018
7.580
7.750
7.580
7.680
41,170
+0.22(+2.95%)
Jan 24, 2018
7.650
7.720
7.430
7.460
24,815
-0.22(-2.86%)
Jan 23, 2018
7.600
7.780
7.420
7.680
58,615
+0.02(+0.26%)
Jan 22, 2018
7.270
7.800
7.270
7.660
174,718
+0.35(+4.79%)
Jan 19, 2018
7.200
7.540
7.120
7.310
156,433
+0.03(+0.41%)
Jan 18, 2018
7.430
7.460
7.220
7.280
18,440
-0.21(-2.80%)
Jan 17, 2018
7.700
7.700
7.430
7.490
34,193
-0.26(-3.35%)
Jan 16, 2018
7.780
7.880
7.351
7.750
112,116
+0.07(+0.91%)
Jan 12, 2018
7.680
7.680
7.680
0
+0.11(+1.45%)
Jan 11, 2018
7.390
7.640
7.390
7.570
40,063
+0.16(+2.16%)
Jan 10, 2018
7.240
7.480
7.240
7.410
14,922
+0.08(+1.09%)
Jan 09, 2018
7.140
7.660
7.140
7.330
92,623
+0.20(+2.81%)
Jan 08, 2018
6.960
7.240
6.960
7.130
32,401
+0.13(+1.86%)
Jan 05, 2018
6.830
7.180
6.810
7.000
109,074
+0.35(+5.26%)
Jan 04, 2018
6.670
6.780
6.570
6.650
44,108
+0.03(+0.45%)
Jan 03, 2018
6.620
6.690
6.590
6.620
20,330
+0.02(+0.30%)
Jan 02, 2018
6.490
6.650
6.490
6.600
39,742
+0.13(+2.01%)
Dec 29, 2017
6.470
6.470
6.470
0
-0.14(-2.12%)
Dec 28, 2017
6.510
6.700
6.300
6.610
54,442
+0.11(+1.69%)
Dec 27, 2017
6.620
6.620
6.500
6.500
28,293
-0.10(-1.52%)
Dec 26, 2017
6.610
6.750
6.530
6.600
36,945
-0.18(-2.65%)
Dec 22, 2017
6.710
6.800
6.700
6.780
37,786
+0.03(+0.44%)
Dec 21, 2017
6.660
6.810
6.600
6.750
48,675
+0.02(+0.30%)
Dec 20, 2017
6.720
6.760
6.545
6.730
40,359
+0.04(+0.60%)
Dec 19, 2017
6.690
6.700
6.460
6.690
84,721
-0.09(-1.33%)
Dec 18, 2017
6.840
6.840
6.690
6.780
76,344
-0.07(-1.02%)
Dec 15, 2017
6.450
6.870
6.415
6.850
887,367
+0.34(+5.22%)
Dec 14, 2017
6.790
6.839
6.370
6.510
155,611
-0.30(-4.41%)
Dec 13, 2017
6.140
6.820
6.140
6.810
185,463
+0.62(+10.02%)
Dec 12, 2017
6.330
6.380
6.085
6.190
174,333
-0.13(-2.06%)
Dec 11, 2017
6.900
6.900
6.125
6.320
196,538
-0.56(-8.14%)
Dec 08, 2017
7.060
7.200
6.860
6.880
165,484
-0.01(-0.15%)
Dec 07, 2017
6.780
6.990
6.780
6.890
51,489
+0.18(+2.68%)
Dec 06, 2017
6.550
6.760
6.550
6.710
38,073
+0.19(+2.91%)
Dec 05, 2017
6.770
6.800
6.500
6.520
46,334
-0.21(-3.12%)
Dec 04, 2017
6.940
6.940
6.710
6.730
23,504
-0.14(-2.04%)
Dec 01, 2017
7.000
7.000
6.790
6.870
47,996
-0.11(-1.58%)
Nov 30, 2017
7.100
7.130
6.930
6.980
65,170
-0.13(-1.83%)
Nov 29, 2017
7.040
7.210
6.930
7.110
53,738
+0.01(+0.14%)
Nov 28, 2017
7.060
7.110
6.880
7.100
56,359
+0.04(+0.57%)
Nov 27, 2017
7.140
7.190
6.990
7.060
38,113
-0.05(-0.70%)
Nov 24, 2017
7.000
7.170
7.000
7.110
34,879
+0.15(+2.16%)
Nov 22, 2017
6.800
7.070
6.800
6.960
108,000
+0.17(+2.50%)
Nov 21, 2017
6.790
6.880
6.710
6.790
67,400
+0.00(+0.00%)
Nov 20, 2017
6.610
6.830
6.610
6.790
72,853
+0.25(+3.82%)
Nov 17, 2017
6.440
6.590
6.410
6.540
48,935
+0.03(+0.46%)
Nov 16, 2017
6.210
6.590
6.210
6.510
110,547
+0.46(+7.60%)
Nov 15, 2017
5.930
6.110
5.920
6.050
56,982
+0.16(+2.72%)
Nov 14, 2017
6.020
6.020
5.810
5.890
64,296
-0.12(-2.00%)
Nov 13, 2017
6.160
6.190
5.910
6.010
46,585
-0.25(-3.99%)
Nov 10, 2017
6.500
6.500
6.260
6.260
40,969
-0.25(-3.84%)
Nov 09, 2017
6.640
6.640
6.310
6.510
69,337
-0.19(-2.84%)
Nov 08, 2017
6.600
6.750
6.600
6.700
103,323
+0.02(+0.30%)
Nov 07, 2017
6.980
6.980
6.540
6.680
84,589
-0.25(-3.61%)
Nov 06, 2017
6.760
6.990
6.760
6.930
141,618
+0.19(+2.82%)
Nov 03, 2017
6.870
6.910
6.620
6.740
99,571
+0.04(+0.60%)
Nov 02, 2017
6.520
6.889
6.430
6.700
137,077
+0.30(+4.69%)
Nov 01, 2017
6.930
6.930
6.370
6.400
188,738
-0.71(-9.99%)
Oct 31, 2017
7.180
7.310
6.950
7.110
162,506
-0.05(-0.70%)
Oct 30, 2017
7.250
7.250
6.750
7.160
404,587
-0.05(-0.69%)
Oct 27, 2017
7.250
7.480
6.700
7.210
1,322,661
+0.86(+13.54%)
Oct 26, 2017
7.680
7.850
6.212
6.350
1,063,188
-0.18(-2.76%)
Oct 25, 2017
6.370
6.620
6.137
6.530
202,597
+0.11(+1.71%)
Oct 24, 2017
6.610
6.200
6.420
161,819
-0.02(-0.31%)
Oct 23, 2017
6.230
6.570
6.230
6.440
85,974
+0.30(+4.89%)
Oct 20, 2017
6.180
6.360
6.090
6.140
65,463
-0.05(-0.81%)
Oct 19, 2017
6.310
6.310
6.070
6.190
57,552
-0.19(-2.98%)
Oct 18, 2017
6.500
6.540
6.300
6.380
73,715
-0.24(-3.63%)
Oct 17, 2017
6.560
6.710
6.511
6.620
58,978
-0.03(-0.45%)
Oct 16, 2017
6.750
6.840
6.640
6.650
81,217
-0.04(-0.60%)
Oct 13, 2017
6.650
6.724
6.560
6.690
43,704
+0.11(+1.67%)
Oct 12, 2017
6.500
6.670
6.450
6.580
117,200
+0.08(+1.23%)
Oct 11, 2017
6.410
6.570
6.340
6.500
117,805
+0.07(+1.09%)
Oct 10, 2017
6.400
6.415
6.300
6.430
57,814
+0.03(+0.47%)
Oct 09, 2017
6.330
6.440
6.280
6.400
64,921
+0.07(+1.11%)
Oct 06, 2017
6.380
6.450
6.160
6.330
84,793
+0.26(+4.28%)
Oct 05, 2017
6.410
6.431
5.750
6.070
280,392
-0.88(-12.66%)
Oct 04, 2017
6.950
7.000
6.860
6.950
87,067
+0.02(+0.29%)
Oct 03, 2017
6.820
6.960
6.710
6.930
138,865
+0.18(+2.67%)
Oct 02, 2017
6.480
6.760
6.460
6.750
162,203
+0.38(+5.97%)
Sep 29, 2017
6.430
6.450
6.340
6.370
51,290
-0.03(-0.47%)
Sep 28, 2017
6.510
6.580
6.270
6.400
70,801
-0.18(-2.74%)
Sep 27, 2017
6.330
6.600
6.210
6.580
163,404
+0.22(+3.46%)
Sep 26, 2017
6.360
6.380
6.238
6.360
82,148
-0.04(-0.63%)
Sep 25, 2017
6.350
6.499
6.300
6.400
137,823
+0.22(+3.56%)
Sep 22, 2017
6.030
6.276
5.900
6.180
139,712
+0.30(+5.10%)
Sep 21, 2017
5.690
6.050
5.660
5.880
148,193
+0.22(+3.89%)
Sep 20, 2017
5.500
5.670
5.486
5.660
55,695
+0.19(+3.47%)
Sep 19, 2017
5.330
5.580
5.330
5.470
42,992
-0.10(-1.80%)
Sep 18, 2017
5.550
5.620
5.520
5.570
51,845
-0.01(-0.18%)
Sep 15, 2017
5.540
5.630
5.425
5.580
210,110
+0.05(+0.90%)
Sep 14, 2017
5.590
5.670
5.450
5.530
118,311
+0.13(+2.41%)
Sep 13, 2017
5.400
5.420
5.350
5.400
53,621
+0.01(+0.19%)
Sep 12, 2017
5.430
5.450
5.320
5.390
23,250
-0.04(-0.74%)
Sep 11, 2017
5.430
5.560
5.410
5.430
62,209
+0.07(+1.31%)
Sep 08, 2017
5.380
5.380
5.310
5.360
38,464
+0.00(+0.00%)
Sep 07, 2017
5.400
5.410
5.300
5.360
63,190
-0.04(-0.74%)
Sep 06, 2017
5.220
5.550
5.210
5.400
169,377
+0.15(+2.86%)
Sep 05, 2017
5.410
5.485
5.230
5.250
46,832
-0.22(-4.02%)
Sep 01, 2017
5.370
5.500
5.370
5.470
46,287
+0.05(+0.92%)
Aug 31, 2017
5.410
5.463
5.370
5.420
22,866
+0.01(+0.18%)
Aug 30, 2017
5.400
5.460
5.380
5.410
21,671
-0.01(-0.18%)
Aug 29, 2017
5.420
5.471
5.310
5.420
22,173
+0.03(+0.56%)
Aug 28, 2017
5.370
5.500
5.360
5.390
25,075
+0.09(+1.70%)
Aug 25, 2017
5.250
5.300
5.230
5.300
12,538
+0.07(+1.34%)
Aug 24, 2017
5.130
5.250
5.130
5.230
33,286
+0.18(+3.56%)
Aug 23, 2017
5.090
5.220
5.000
5.050
80,982
+0.00(+0.00%)
Aug 22, 2017
5.050
5.070
4.985
5.050
18,935
+0.08(+1.61%)
Aug 21, 2017
4.950
5.060
4.780
4.970
33,684
+0.00(+0.00%)
Aug 18, 2017
4.870
5.030
4.870
4.970
47,588
+0.01(+0.20%)
Aug 17, 2017
5.030
5.071
4.950
4.960
37,537
-0.03(-0.60%)
Aug 16, 2017
4.850
5.000
4.780
4.990
25,236
+0.30(+6.40%)
Aug 15, 2017
4.670
4.715
4.640
4.690
34,579
+0.09(+1.96%)
Aug 14, 2017
4.410
4.660
4.410
4.600
72,282
+0.17(+3.84%)
Aug 11, 2017
4.530
4.600
4.400
4.430
28,033
-0.04(-0.89%)
Aug 10, 2017
4.640
4.640
4.460
4.470
30,210
-0.23(-4.89%)
Aug 09, 2017
4.680
4.772
4.680
4.700
10,226
-0.01(-0.21%)
Aug 08, 2017
4.800
4.800
4.670
4.710
26,827
-0.13(-2.69%)
Aug 07, 2017
4.900
4.920
4.830
4.840
13,035
-0.11(-2.22%)
Aug 04, 2017
5.070
5.171
4.880
4.950
33,770
-0.08(-1.59%)
Aug 03, 2017
5.060
5.076
5.010
5.030
18,161
-0.03(-0.59%)
Aug 02, 2017
5.220
5.280
5.050
5.060
36,049
-0.18(-3.44%)
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.