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
Cue Biopharma Inc
(NQ:
CUE
)
1.630
+0.040 (+2.52%)
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, 2019
7.780
8.400
7.780
8.310
88,142
+0.54(+6.95%)
Jul 30, 2019
7.300
8.000
7.300
7.770
220,062
+0.41(+5.57%)
Jul 29, 2019
7.410
7.620
7.270
7.360
219,955
-0.04(-0.54%)
Jul 26, 2019
7.020
7.570
6.850
7.400
102,100
+0.56(+8.19%)
Jul 25, 2019
6.910
6.960
6.740
6.840
57,876
-0.10(-1.44%)
Jul 24, 2019
6.860
7.000
6.790
6.940
36,719
+0.05(+0.73%)
Jul 23, 2019
7.160
7.160
6.850
6.890
64,152
-0.25(-3.50%)
Jul 22, 2019
7.540
7.740
7.050
7.140
68,050
-0.41(-5.43%)
Jul 19, 2019
7.360
7.850
7.360
7.550
340,700
+0.12(+1.62%)
Jul 18, 2019
7.250
7.450
7.247
7.430
26,234
+0.18(+2.48%)
Jul 17, 2019
7.110
7.410
7.040
7.250
31,154
+0.13(+1.83%)
Jul 16, 2019
7.300
7.310
6.960
7.120
45,047
+0.17(+2.45%)
Jul 15, 2019
6.790
7.065
6.540
6.950
51,235
+0.17(+2.51%)
Jul 12, 2019
6.940
7.083
6.750
6.780
103,600
-0.15(-2.16%)
Jul 11, 2019
7.280
7.400
6.720
6.930
96,039
-0.35(-4.81%)
Jul 10, 2019
7.750
7.875
7.280
7.280
98,427
-0.48(-6.19%)
Jul 09, 2019
7.790
7.920
7.570
7.760
45,411
-0.06(-0.77%)
Jul 08, 2019
8.010
8.200
7.560
7.820
715,917
-0.22(-2.74%)
Jul 05, 2019
8.000
8.190
7.860
8.040
42,000
+0.03(+0.37%)
Jul 03, 2019
8.500
8.510
8.000
8.010
49,100
-0.57(-6.64%)
Jul 02, 2019
8.790
8.880
8.560
8.580
41,795
-0.27(-3.05%)
Jul 01, 2019
8.560
8.900
8.170
8.850
71,939
-0.14(-1.56%)
Jun 28, 2019
7.770
9.000
7.770
8.990
291,700
+1.24(+16.00%)
Jun 27, 2019
7.730
8.135
7.640
7.750
76,955
+0.01(+0.13%)
Jun 26, 2019
7.990
8.120
7.670
7.740
24,526
-0.21(-2.64%)
Jun 25, 2019
7.980
8.055
7.760
7.950
51,504
+0.05(+0.63%)
Jun 24, 2019
7.620
8.060
7.590
7.900
42,273
+0.40(+5.33%)
Jun 21, 2019
7.380
7.580
7.200
7.500
151,200
+0.08(+1.08%)
Jun 20, 2019
7.240
7.715
7.186
7.420
560,916
+0.24(+3.34%)
Jun 19, 2019
7.210
7.460
7.070
7.180
82,741
-0.07(-0.97%)
Jun 18, 2019
7.960
8.000
7.200
7.250
83,402
-0.67(-8.46%)
Jun 17, 2019
8.010
8.010
7.770
7.920
43,514
-0.08(-1.00%)
Jun 14, 2019
8.470
8.470
7.950
8.000
67,100
-0.48(-5.66%)
Jun 13, 2019
8.650
8.800
8.350
8.480
57,953
-0.12(-1.40%)
Jun 12, 2019
8.250
8.640
8.250
8.600
27,114
+0.36(+4.37%)
Jun 11, 2019
8.550
8.700
8.140
8.240
43,111
-0.26(-3.06%)
Jun 10, 2019
7.510
8.635
7.510
8.500
87,213
+1.03(+13.79%)
Jun 07, 2019
7.200
7.550
7.136
7.470
47,100
+0.29(+4.04%)
Jun 06, 2019
7.350
7.650
6.789
7.180
80,180
-0.17(-2.31%)
Jun 05, 2019
7.700
7.740
7.040
7.350
63,629
-0.47(-6.01%)
Jun 04, 2019
8.180
8.180
7.710
7.820
39,906
-0.27(-3.34%)
Jun 03, 2019
8.270
8.700
7.890
8.090
42,583
-0.17(-2.06%)
May 31, 2019
8.490
8.980
8.180
8.260
54,900
-0.26(-3.05%)
May 30, 2019
8.360
8.660
8.360
8.520
29,129
+0.20(+2.40%)
May 29, 2019
8.110
8.604
8.110
8.320
57,812
+0.07(+0.85%)
May 28, 2019
8.320
8.410
8.110
8.250
31,468
-0.06(-0.72%)
May 24, 2019
8.000
8.550
8.000
8.310
39,800
+0.39(+4.92%)
May 23, 2019
8.110
8.110
7.868
7.920
54,295
-0.29(-3.53%)
May 22, 2019
8.400
8.750
8.120
8.210
85,314
-0.51(-5.85%)
May 21, 2019
8.740
9.000
8.640
8.720
52,410
+0.06(+0.69%)
May 20, 2019
8.370
8.750
8.280
8.660
31,070
+0.23(+2.73%)
May 17, 2019
8.470
8.470
7.980
8.430
65,000
-0.09(-1.06%)
May 16, 2019
8.830
8.830
8.230
8.520
99,172
+0.08(+0.95%)
May 15, 2019
8.120
8.462
8.120
8.440
16,824
+0.26(+3.18%)
May 14, 2019
8.070
8.285
7.800
8.180
50,266
+0.05(+0.62%)
May 13, 2019
7.760
8.245
7.560
8.130
108,505
+0.07(+0.87%)
May 10, 2019
7.950
8.060
7.610
8.060
48,400
+0.04(+0.50%)
May 09, 2019
8.030
8.390
7.950
8.020
26,438
-0.10(-1.23%)
May 08, 2019
8.000
8.275
7.960
8.120
17,596
+0.11(+1.37%)
May 07, 2019
8.050
8.550
7.900
8.010
27,826
-0.16(-1.96%)
May 06, 2019
7.880
8.240
7.790
8.170
24,860
+0.13(+1.62%)
May 03, 2019
7.720
8.070
7.720
8.040
41,300
+0.28(+3.61%)
May 02, 2019
8.020
8.120
7.750
7.760
42,881
-0.28(-3.48%)
May 01, 2019
8.500
8.610
8.000
8.040
60,109
-0.45(-5.30%)
Apr 30, 2019
8.410
9.008
8.410
8.490
130,580
-0.48(-5.35%)
Apr 29, 2019
8.900
9.320
8.860
8.970
72,728
-0.04(-0.44%)
Apr 26, 2019
8.470
9.040
8.438
9.010
52,600
+0.55(+6.50%)
Apr 25, 2019
8.420
8.480
8.340
8.460
18,618
+0.01(+0.12%)
Apr 24, 2019
8.420
8.480
8.287
8.450
21,376
+0.03(+0.36%)
Apr 23, 2019
8.200
8.440
8.060
8.420
63,222
+0.23(+2.81%)
Apr 22, 2019
8.550
8.640
7.815
8.190
74,877
-0.35(-4.10%)
Apr 18, 2019
8.220
8.800
8.000
8.540
155,600
+0.33(+4.02%)
Apr 17, 2019
8.774
8.824
8.130
8.210
52,920
-0.65(-7.34%)
Apr 16, 2019
9.040
9.130
8.690
8.860
33,620
-0.13(-1.45%)
Apr 15, 2019
8.780
9.010
8.540
8.990
49,182
+0.21(+2.39%)
Apr 12, 2019
8.920
8.980
8.570
8.780
25,600
-0.08(-0.90%)
Apr 11, 2019
9.330
9.690
8.780
8.860
85,146
-0.48(-5.14%)
Apr 10, 2019
9.780
9.780
8.370
9.340
92,637
+0.48(+5.42%)
Apr 09, 2019
9.640
9.700
8.780
8.860
123,385
-0.79(-8.19%)
Apr 08, 2019
8.990
9.940
8.940
9.650
171,113
+0.65(+7.22%)
Apr 05, 2019
8.940
9.100
8.880
9.000
86,100
+0.05(+0.56%)
Apr 04, 2019
8.650
9.000
8.520
8.950
63,541
+0.31(+3.59%)
Apr 03, 2019
9.000
9.065
8.380
8.640
65,390
-0.31(-3.46%)
Apr 02, 2019
8.180
9.110
8.170
8.950
129,469
+0.78(+9.55%)
Apr 01, 2019
7.990
8.200
7.760
8.170
91,308
+0.44(+5.69%)
Mar 29, 2019
7.640
7.860
7.470
7.730
68,600
+0.08(+1.05%)
Mar 28, 2019
7.480
7.760
7.400
7.650
26,751
+0.34(+4.65%)
Mar 27, 2019
7.720
7.720
6.910
7.310
68,434
-0.42(-5.43%)
Mar 26, 2019
7.490
7.860
7.490
7.730
70,899
+0.39(+5.31%)
Mar 25, 2019
7.990
8.000
6.750
7.340
143,117
-0.61(-7.67%)
Mar 22, 2019
8.600
8.600
7.780
7.950
154,400
-0.70(-8.09%)
Mar 21, 2019
9.290
9.310
8.560
8.650
196,814
-0.64(-6.89%)
Mar 20, 2019
9.170
9.400
8.810
9.290
159,476
+0.25(+2.77%)
Mar 19, 2019
8.570
9.300
8.440
9.040
162,018
+0.48(+5.61%)
Mar 18, 2019
8.090
9.540
8.000
8.560
349,346
+0.55(+6.87%)
Mar 15, 2019
7.210
8.010
7.168
8.010
317,100
+0.85(+11.87%)
Mar 14, 2019
7.240
7.240
6.960
7.160
121,422
-0.14(-1.92%)
Mar 13, 2019
7.170
7.330
7.130
7.300
35,953
+0.22(+3.11%)
Mar 12, 2019
7.050
7.290
6.940
7.080
63,124
+0.04(+0.57%)
Mar 11, 2019
6.510
7.170
6.480
7.040
85,123
+0.54(+8.31%)
Mar 08, 2019
6.330
6.570
6.231
6.500
37,600
+0.15(+2.36%)
Mar 07, 2019
6.400
6.400
6.240
6.350
77,662
-0.07(-1.09%)
Mar 06, 2019
6.920
6.920
6.320
6.420
99,975
-0.44(-6.41%)
Mar 05, 2019
6.820
7.200
6.670
6.860
108,223
+0.05(+0.73%)
Mar 04, 2019
6.810
6.990
6.561
6.810
89,699
+0.02(+0.29%)
Mar 01, 2019
6.460
6.850
6.230
6.790
47,400
+0.39(+6.09%)
Feb 28, 2019
6.330
6.560
6.300
6.400
61,644
-0.22(-3.32%)
Feb 27, 2019
6.900
6.990
6.550
6.620
107,916
-0.28(-4.06%)
Feb 26, 2019
6.400
6.980
6.400
6.900
99,878
+0.48(+7.48%)
Feb 25, 2019
6.280
6.530
6.280
6.420
103,055
+0.19(+3.05%)
Feb 22, 2019
6.500
6.500
6.160
6.230
44,200
-0.27(-4.15%)
Feb 21, 2019
6.270
6.516
6.200
6.500
67,960
+0.30(+4.84%)
Feb 20, 2019
6.230
6.370
6.180
6.200
101,177
-0.04(-0.64%)
Feb 19, 2019
6.460
6.810
6.100
6.240
146,702
-0.22(-3.41%)
Feb 15, 2019
6.150
6.580
6.120
6.460
71,500
+0.35(+5.73%)
Feb 14, 2019
6.000
6.210
5.780
6.110
163,040
+0.11(+1.83%)
Feb 13, 2019
5.440
6.070
5.410
6.000
132,562
+0.73(+13.85%)
Feb 12, 2019
5.270
5.650
5.140
5.270
114,788
+0.07(+1.35%)
Feb 11, 2019
5.400
5.425
5.150
5.200
66,923
-0.23(-4.24%)
Feb 08, 2019
4.690
5.460
4.690
5.430
95,800
+0.73(+15.53%)
Feb 07, 2019
5.070
5.070
4.700
4.700
62,442
-0.38(-7.48%)
Feb 06, 2019
5.210
5.220
5.050
5.080
20,715
-0.10(-1.93%)
Feb 05, 2019
5.340
5.340
5.150
5.180
17,879
-0.08(-1.52%)
Feb 04, 2019
5.280
5.394
5.210
5.260
32,146
-0.01(-0.19%)
Feb 01, 2019
5.110
5.280
5.100
5.270
30,300
+0.16(+3.13%)
Jan 31, 2019
5.185
5.185
4.920
5.110
42,919
+0.09(+1.79%)
Jan 30, 2019
4.950
5.180
4.810
5.020
43,206
+0.10(+2.03%)
Jan 29, 2019
5.330
5.560
4.820
4.920
45,391
-0.27(-5.20%)
Jan 28, 2019
5.240
5.350
5.035
5.190
66,041
-0.12(-2.26%)
Jan 25, 2019
5.470
5.490
5.270
5.310
45,300
-0.13(-2.39%)
Jan 24, 2019
5.250
5.530
5.150
5.440
52,816
+0.19(+3.62%)
Jan 23, 2019
5.650
5.660
5.220
5.250
40,496
-0.30(-5.41%)
Jan 22, 2019
5.800
5.800
5.460
5.550
64,161
-0.28(-4.80%)
Jan 18, 2019
6.170
6.170
5.640
5.830
92,500
-0.32(-5.20%)
Jan 17, 2019
6.000
6.310
5.820
6.150
77,777
+0.12(+1.99%)
Jan 16, 2019
5.460
6.100
5.400
6.030
72,161
+0.57(+10.44%)
Jan 15, 2019
6.050
6.057
5.320
5.460
142,555
-0.61(-10.05%)
Jan 14, 2019
6.560
6.560
6.070
6.070
62,965
-0.59(-8.86%)
Jan 11, 2019
6.720
6.790
6.370
6.660
125,700
-0.03(-0.45%)
Jan 10, 2019
6.030
6.815
6.030
6.690
175,310
+0.67(+11.13%)
Jan 09, 2019
5.554
6.333
5.360
6.020
205,001
+0.47(+8.47%)
Jan 08, 2019
5.540
5.780
5.380
5.550
102,118
-0.02(-0.36%)
Jan 07, 2019
5.200
5.770
5.020
5.570
99,168
+0.36(+6.91%)
Jan 04, 2019
5.590
5.700
5.130
5.210
95,800
-0.31(-5.62%)
Jan 03, 2019
5.170
5.700
5.120
5.520
83,073
+0.36(+6.98%)
Jan 02, 2019
4.650
5.355
4.560
5.160
100,676
+0.46(+9.79%)
Dec 31, 2018
4.510
4.850
4.510
4.700
306,300
+0.06(+1.29%)
Dec 28, 2018
4.710
4.890
4.460
4.640
273,900
-0.07(-1.49%)
Dec 27, 2018
4.350
4.980
4.350
4.710
214,678
+0.36(+8.28%)
Dec 26, 2018
4.540
4.619
4.160
4.350
306,810
-0.21(-4.61%)
Dec 24, 2018
4.500
4.940
4.500
4.560
57,200
-0.05(-1.08%)
Dec 21, 2018
4.750
4.750
4.250
4.610
244,300
-0.14(-2.95%)
Dec 20, 2018
5.070
5.115
4.570
4.750
191,330
-0.30(-5.94%)
Dec 19, 2018
5.140
5.490
5.000
5.050
111,397
-0.11(-2.13%)
Dec 18, 2018
5.400
5.510
5.100
5.160
103,741
-0.19(-3.55%)
Dec 17, 2018
5.440
5.900
5.280
5.350
123,407
+0.08(+1.52%)
Dec 14, 2018
5.120
5.490
5.090
5.270
94,300
+0.14(+2.73%)
Dec 13, 2018
5.140
5.256
4.980
5.130
58,720
+0.05(+0.98%)
Dec 12, 2018
4.900
5.270
4.900
5.080
54,426
+0.25(+5.18%)
Dec 11, 2018
4.970
4.980
4.760
4.830
24,936
-0.06(-1.23%)
Dec 10, 2018
4.860
5.020
4.710
4.890
56,625
+0.05(+1.03%)
Dec 07, 2018
4.670
5.130
4.670
4.840
83,700
+0.13(+2.76%)
Dec 06, 2018
5.000
5.030
4.660
4.710
64,339
-0.29(-5.80%)
Dec 04, 2018
4.900
5.060
4.610
5.000
147,000
+0.18(+3.73%)
Dec 03, 2018
4.750
4.950
4.470
4.820
119,269
+0.14(+2.99%)
Nov 30, 2018
4.870
5.030
4.480
4.680
124,200
-0.22(-4.49%)
Nov 29, 2018
5.210
5.350
4.811
4.900
70,589
-0.34(-6.49%)
Nov 28, 2018
5.000
5.290
4.630
5.240
70,074
+0.30(+6.07%)
Nov 27, 2018
5.120
5.120
4.880
4.940
65,666
-0.20(-3.89%)
Nov 26, 2018
5.390
5.690
5.070
5.140
51,054
-0.20(-3.75%)
Nov 23, 2018
5.150
5.360
5.130
5.340
21,900
+0.11(+2.10%)
Nov 21, 2018
5.230
5.230
5.230
0
+0.04(+0.77%)
Nov 20, 2018
5.000
5.230
4.910
5.190
54,491
+0.13(+2.57%)
Nov 19, 2018
5.590
5.752
4.840
5.060
89,309
-0.52(-9.32%)
Nov 16, 2018
5.650
5.780
5.390
5.580
80,700
-0.13(-2.28%)
Nov 15, 2018
5.650
6.240
5.610
5.710
81,709
+0.00(+0.00%)
Nov 14, 2018
6.140
6.200
5.450
5.710
119,863
-0.37(-6.09%)
Nov 13, 2018
6.100
6.620
6.040
6.080
100,258
-0.04(-0.65%)
Nov 12, 2018
7.210
7.220
5.900
6.120
144,237
-1.03(-14.41%)
Nov 09, 2018
7.390
7.500
6.860
7.150
158,100
-0.17(-2.32%)
Nov 08, 2018
7.760
7.990
7.030
7.320
352,235
+0.05(+0.69%)
Nov 07, 2018
7.000
7.340
6.920
7.270
51,321
+0.26(+3.71%)
Nov 06, 2018
7.510
7.510
6.900
7.010
80,911
-0.47(-6.28%)
Nov 05, 2018
7.480
7.763
7.110
7.480
116,378
+0.02(+0.27%)
Nov 02, 2018
7.460
8.020
7.180
7.460
156,200
+0.25(+3.47%)
Nov 01, 2018
6.380
7.420
6.380
7.210
100,472
+0.87(+13.72%)
Oct 31, 2018
6.290
6.560
6.070
6.340
115,619
+0.15(+2.42%)
Oct 30, 2018
6.270
6.430
6.040
6.190
76,039
-0.01(-0.16%)
Oct 29, 2018
6.360
6.490
6.100
6.200
78,818
+0.04(+0.65%)
Oct 26, 2018
6.040
6.310
6.030
6.160
33,400
+0.03(+0.49%)
Oct 25, 2018
6.300
6.379
6.060
6.130
152,511
-0.16(-2.54%)
Oct 24, 2018
6.660
6.810
6.240
6.290
99,905
-0.43(-6.40%)
Oct 23, 2018
6.640
6.980
6.500
6.720
45,169
-0.04(-0.59%)
Oct 22, 2018
6.780
6.900
6.604
6.760
59,444
+0.00(+0.00%)
Oct 19, 2018
6.990
7.135
6.620
6.760
167,900
-0.22(-3.15%)
Oct 18, 2018
6.990
7.110
6.460
6.980
179,426
-0.13(-1.83%)
Oct 17, 2018
7.510
7.710
6.930
7.110
40,150
-0.39(-5.20%)
Oct 16, 2018
6.810
7.780
6.810
7.500
64,049
+0.74(+10.95%)
Oct 15, 2018
6.860
7.210
6.620
6.760
53,862
-0.11(-1.60%)
Oct 12, 2018
7.280
7.550
6.400
6.870
145,700
-0.32(-4.45%)
Oct 11, 2018
7.610
7.790
7.140
7.190
140,878
-0.42(-5.52%)
Oct 10, 2018
7.080
8.310
6.931
7.610
267,791
+0.60(+8.56%)
Oct 09, 2018
7.250
7.420
6.900
7.010
139,238
-0.23(-3.18%)
Oct 08, 2018
7.740
7.750
7.120
7.240
117,820
-0.55(-7.06%)
Oct 05, 2018
7.930
8.020
7.560
7.790
60,800
-0.12(-1.52%)
Oct 04, 2018
8.050
8.230
7.800
7.910
53,988
-0.23(-2.83%)
Oct 03, 2018
8.500
8.500
8.080
8.140
63,227
-0.32(-3.78%)
Oct 02, 2018
8.700
8.820
8.410
8.460
120,329
-0.27(-3.09%)
Oct 01, 2018
9.050
9.240
8.600
8.730
43,505
-0.32(-3.54%)
Sep 28, 2018
9.240
9.240
8.820
9.050
89,000
+0.12(+1.34%)
Sep 27, 2018
8.940
9.130
8.709
8.930
89,119
-0.01(-0.11%)
Sep 26, 2018
9.060
9.290
8.500
8.940
176,224
-0.09(-1.00%)
Sep 25, 2018
9.180
9.390
8.810
9.030
114,265
-0.12(-1.31%)
Sep 24, 2018
9.150
9.330
9.100
9.150
77,273
-0.04(-0.44%)
Sep 21, 2018
9.190
9.420
9.135
9.190
250,500
+0.00(+0.00%)
Sep 20, 2018
9.290
9.420
8.590
9.190
99,955
-0.06(-0.65%)
Sep 19, 2018
9.180
9.700
9.150
9.250
52,219
+0.09(+0.98%)
Sep 18, 2018
9.120
9.350
9.060
9.160
28,797
+0.07(+0.77%)
Sep 17, 2018
9.080
9.200
8.810
9.090
104,266
+0.04(+0.44%)
Sep 14, 2018
9.000
9.100
8.810
9.050
28,900
+0.00(+0.00%)
Sep 13, 2018
9.320
9.650
9.000
9.050
55,866
-0.21(-2.27%)
Sep 12, 2018
9.400
9.400
9.050
9.260
33,798
-0.14(-1.49%)
Sep 11, 2018
9.440
9.582
9.000
9.400
28,630
+0.01(+0.11%)
Sep 10, 2018
9.320
9.510
9.201
9.390
33,162
+0.15(+1.62%)
Sep 07, 2018
9.180
9.290
8.880
9.240
24,600
+0.00(+0.00%)
Sep 06, 2018
9.570
9.570
9.100
9.240
34,529
-0.29(-3.04%)
Sep 05, 2018
9.300
9.550
9.100
9.530
45,439
+0.19(+2.03%)
Sep 04, 2018
9.640
9.640
9.260
9.340
84,555
-0.28(-2.91%)
Aug 31, 2018
9.620
9.620
9.620
0
+0.59(+6.53%)
Aug 30, 2018
8.580
9.170
8.401
9.030
64,706
+0.48(+5.61%)
Aug 29, 2018
8.630
8.660
8.401
8.550
140,019
-0.06(-0.70%)
Aug 28, 2018
8.700
8.900
8.340
8.610
117,924
-0.03(-0.35%)
Aug 27, 2018
8.620
8.970
8.120
8.640
158,246
+0.06(+0.70%)
Aug 24, 2018
8.350
8.890
8.250
8.580
180,600
+0.23(+2.75%)
Aug 23, 2018
9.400
9.419
8.119
8.350
331,335
-0.85(-9.24%)
Aug 22, 2018
9.030
9.310
8.570
9.200
154,572
+0.17(+1.88%)
Aug 21, 2018
8.210
9.350
8.040
9.030
149,578
+0.94(+11.62%)
Aug 20, 2018
7.970
8.150
7.890
8.090
60,804
+0.18(+2.28%)
Aug 17, 2018
8.100
8.310
7.900
7.910
40,600
-0.23(-2.83%)
Aug 16, 2018
8.010
8.450
7.567
8.140
144,014
+0.22(+2.78%)
Aug 15, 2018
8.250
8.250
7.850
7.920
77,746
-0.34(-4.12%)
Aug 14, 2018
8.250
8.570
8.090
8.260
24,433
+0.10(+1.23%)
Aug 13, 2018
8.360
8.444
8.120
8.160
22,792
-0.16(-1.92%)
Aug 10, 2018
8.310
8.450
8.000
8.320
35,600
-0.04(-0.48%)
Aug 09, 2018
8.420
8.450
8.220
8.360
16,002
-0.05(-0.59%)
Aug 08, 2018
8.320
8.520
8.240
8.410
33,487
+0.08(+0.96%)
Aug 07, 2018
8.610
8.920
8.118
8.330
43,177
-0.33(-3.81%)
Aug 06, 2018
8.550
8.790
7.878
8.660
148,674
+0.06(+0.70%)
Aug 03, 2018
8.690
9.080
8.500
8.600
87,200
-0.07(-0.81%)
Aug 02, 2018
9.450
9.810
8.530
8.670
94,419
-0.87(-9.12%)
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.