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
Inovio Pharma
(NQ:
INO
)
8.940
-0.150 (-1.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2017
5.540
5.689
5.510
5.560
1,098,089
+0.04(+0.72%)
Jul 28, 2017
5.530
5.740
5.500
5.520
2,198,049
+0.01(+0.18%)
Jul 27, 2017
6.000
6.010
5.500
5.510
3,243,209
-0.43(-7.24%)
Jul 26, 2017
5.960
6.040
5.900
5.940
1,749,780
-0.03(-0.50%)
Jul 25, 2017
6.000
6.030
5.900
5.970
1,567,640
+0.01(+0.17%)
Jul 24, 2017
6.020
6.025
5.845
5.960
2,638,451
-0.05(-0.83%)
Jul 21, 2017
6.040
6.130
5.980
6.010
4,494,874
+0.00(+0.00%)
Jul 20, 2017
6.270
6.270
6.010
6.010
15,825,677
-0.77(-11.36%)
Jul 19, 2017
7.410
7.540
6.770
6.780
5,539,499
-1.05(-13.41%)
Jul 18, 2017
7.760
7.870
7.685
7.830
712,333
+0.06(+0.77%)
Jul 17, 2017
7.950
8.015
7.760
7.770
593,640
-0.19(-2.39%)
Jul 14, 2017
7.990
8.100
7.910
7.960
590,130
+0.00(+0.00%)
Jul 13, 2017
7.850
8.050
7.693
7.960
534,100
+0.10(+1.27%)
Jul 12, 2017
7.860
7.920
7.770
7.860
426,706
+0.06(+0.77%)
Jul 11, 2017
7.730
7.870
7.720
7.800
486,769
+0.08(+1.04%)
Jul 10, 2017
7.840
7.870
7.690
7.720
514,589
-0.16(-2.03%)
Jul 07, 2017
7.830
7.936
7.760
7.880
461,585
+0.11(+1.42%)
Jul 06, 2017
8.120
8.210
7.740
7.770
1,036,129
-0.29(-3.60%)
Jul 05, 2017
8.000
8.150
8.000
8.060
473,726
+0.03(+0.37%)
Jul 03, 2017
7.860
8.070
7.857
8.030
309,927
+0.19(+2.42%)
Jun 30, 2017
7.950
8.030
7.830
7.840
539,304
-0.08(-1.01%)
Jun 29, 2017
8.170
8.215
7.830
7.920
1,062,207
-0.31(-3.77%)
Jun 28, 2017
8.200
8.410
8.030
8.230
734,954
+0.11(+1.35%)
Jun 27, 2017
8.440
8.440
8.110
8.120
1,333,141
-0.26(-3.10%)
Jun 26, 2017
8.250
8.430
8.160
8.380
1,322,098
+0.18(+2.20%)
Jun 23, 2017
8.080
8.240
7.990
8.200
1,338,637
+0.12(+1.49%)
Jun 22, 2017
8.120
8.390
8.010
8.080
1,210,938
+0.02(+0.25%)
Jun 21, 2017
7.990
8.170
7.940
8.060
805,452
+0.09(+1.13%)
Jun 20, 2017
7.910
8.150
7.905
7.970
759,100
-0.02(-0.25%)
Jun 19, 2017
7.840
8.050
7.800
7.990
820,625
+0.15(+1.91%)
Jun 16, 2017
7.720
7.920
7.720
7.840
2,074,111
+0.08(+1.03%)
Jun 15, 2017
8.020
8.020
7.700
7.760
907,436
-0.24(-3.00%)
Jun 14, 2017
8.200
8.270
7.950
8.000
1,055,699
-0.20(-2.44%)
Jun 13, 2017
8.200
8.300
8.110
8.200
878,192
+0.02(+0.24%)
Jun 12, 2017
8.170
8.190
7.880
8.180
1,335,167
+0.08(+0.99%)
Jun 09, 2017
8.600
8.640
7.950
8.100
4,695,521
-0.09(-1.10%)
Jun 08, 2017
7.500
8.330
7.473
8.190
5,060,182
+0.80(+10.83%)
Jun 07, 2017
7.650
7.700
7.260
7.390
1,456,187
-0.09(-1.20%)
Jun 06, 2017
7.460
7.540
7.400
7.480
565,800
+0.01(+0.13%)
Jun 05, 2017
7.760
7.760
7.450
7.470
992,857
-0.27(-3.49%)
Jun 02, 2017
7.680
7.780
7.460
7.740
1,307,887
+0.10(+1.31%)
Jun 01, 2017
7.500
7.720
7.334
7.640
1,533,257
+0.09(+1.19%)
May 31, 2017
7.590
7.820
7.530
7.550
1,738,794
-0.02(-0.26%)
May 30, 2017
7.860
7.880
7.540
7.570
1,525,209
-0.31(-3.93%)
May 26, 2017
7.950
8.207
7.840
7.880
1,631,705
-0.11(-1.38%)
May 25, 2017
8.650
8.730
7.760
7.990
5,695,311
-0.69(-7.95%)
May 24, 2017
9.650
9.860
8.570
8.680
28,663,816
+1.55(+21.74%)
May 23, 2017
7.120
7.160
7.030
7.130
412,436
+0.04(+0.56%)
May 22, 2017
7.200
7.320
7.020
7.090
703,532
-0.08(-1.12%)
May 19, 2017
7.390
7.520
7.160
7.170
720,119
-0.20(-2.71%)
May 18, 2017
7.210
7.400
7.160
7.370
673,590
+0.15(+2.08%)
May 17, 2017
7.200
7.360
7.134
7.220
914,010
-0.12(-1.63%)
May 16, 2017
7.370
7.410
7.220
7.340
710,809
-0.01(-0.14%)
May 15, 2017
7.130
7.420
7.083
7.350
1,071,583
+0.21(+2.94%)
May 12, 2017
6.750
7.450
6.725
7.140
2,854,399
+0.39(+5.78%)
May 11, 2017
6.750
6.790
6.390
6.750
1,041,413
+0.36(+5.63%)
May 10, 2017
6.300
6.470
6.290
6.390
491,561
+0.01(+0.16%)
May 09, 2017
6.300
6.380
6.200
6.380
562,378
+0.09(+1.43%)
May 08, 2017
6.610
6.625
6.280
6.290
542,105
-0.18(-2.78%)
May 05, 2017
6.560
6.590
6.370
6.470
447,055
-0.09(-1.37%)
May 04, 2017
6.310
6.575
6.290
6.560
555,866
+0.25(+3.96%)
May 03, 2017
6.250
6.370
6.250
6.310
381,578
+0.02(+0.32%)
May 02, 2017
6.360
6.450
6.220
6.290
457,399
-0.08(-1.26%)
May 01, 2017
6.350
6.370
6.270
6.370
392,526
+0.08(+1.27%)
Apr 28, 2017
6.430
6.450
6.220
6.290
603,023
-0.14(-2.18%)
Apr 27, 2017
6.680
6.720
6.410
6.430
671,994
-0.24(-3.60%)
Apr 26, 2017
6.800
6.850
6.650
6.670
868,725
-0.12(-1.77%)
Apr 25, 2017
6.580
6.880
6.530
6.790
1,351,321
+0.26(+3.98%)
Apr 24, 2017
6.330
6.540
6.290
6.530
1,156,035
+0.26(+4.15%)
Apr 21, 2017
6.140
6.320
6.080
6.270
613,033
+0.14(+2.28%)
Apr 20, 2017
6.110
6.210
6.080
6.130
431,751
+0.03(+0.49%)
Apr 19, 2017
6.150
6.230
6.060
6.100
413,668
-0.02(-0.33%)
Apr 18, 2017
6.100
6.140
6.000
6.120
485,859
-0.02(-0.33%)
Apr 17, 2017
6.100
6.180
6.080
6.140
385,472
+0.05(+0.82%)
Apr 13, 2017
6.060
6.150
5.970
6.090
496,663
+0.02(+0.33%)
Apr 12, 2017
6.130
6.176
6.010
6.070
576,368
-0.08(-1.30%)
Apr 11, 2017
6.170
6.246
6.075
6.150
579,251
-0.02(-0.32%)
Apr 10, 2017
6.250
6.320
6.130
6.170
469,427
-0.09(-1.44%)
Apr 07, 2017
6.030
6.260
5.980
6.260
650,871
+0.19(+3.13%)
Apr 06, 2017
6.030
6.150
5.980
6.070
591,046
+0.03(+0.50%)
Apr 05, 2017
6.210
6.275
6.020
6.040
714,219
-0.21(-3.36%)
Apr 04, 2017
6.360
6.400
6.220
6.250
574,250
-0.11(-1.73%)
Apr 03, 2017
6.630
6.720
6.350
6.360
821,956
-0.26(-3.93%)
Mar 31, 2017
6.550
6.660
6.420
6.620
790,750
+0.08(+1.22%)
Mar 30, 2017
6.570
6.610
6.450
6.540
724,478
-0.03(-0.46%)
Mar 29, 2017
6.440
6.605
6.350
6.570
902,017
+0.17(+2.66%)
Mar 28, 2017
6.270
6.500
6.150
6.400
1,354,146
+0.14(+2.24%)
Mar 27, 2017
5.950
6.280
5.920
6.260
721,118
+0.21(+3.47%)
Mar 24, 2017
5.960
6.070
5.920
6.050
631,471
+0.10(+1.68%)
Mar 23, 2017
5.920
6.070
5.870
5.950
580,326
+0.03(+0.51%)
Mar 22, 2017
5.900
6.050
5.830
5.920
810,480
+0.06(+1.02%)
Mar 21, 2017
6.100
6.200
5.850
5.860
1,427,880
-0.24(-3.93%)
Mar 20, 2017
6.100
6.140
6.000
6.100
806,533
-0.03(-0.49%)
Mar 17, 2017
6.100
6.220
6.035
6.130
1,196,379
-0.08(-1.29%)
Mar 16, 2017
6.550
6.590
6.050
6.210
2,419,804
-0.66(-9.61%)
Mar 15, 2017
6.610
6.880
6.600
6.870
765,753
+0.26(+3.93%)
Mar 14, 2017
6.660
6.730
6.600
6.610
537,791
-0.09(-1.34%)
Mar 13, 2017
6.690
6.765
6.610
6.700
449,137
+0.02(+0.30%)
Mar 10, 2017
6.660
6.730
6.560
6.680
552,193
+0.07(+1.06%)
Mar 09, 2017
6.630
6.700
6.500
6.610
634,598
-0.04(-0.60%)
Mar 08, 2017
6.660
6.819
6.610
6.650
919,081
+0.01(+0.15%)
Mar 07, 2017
6.820
6.860
6.610
6.640
824,473
-0.20(-2.92%)
Mar 06, 2017
6.880
6.989
6.815
6.840
442,358
-0.11(-1.58%)
Mar 03, 2017
6.880
6.980
6.810
6.950
480,272
+0.07(+1.02%)
Mar 02, 2017
7.050
7.145
6.850
6.880
547,466
-0.19(-2.69%)
Mar 01, 2017
7.150
7.230
7.040
7.070
681,379
+0.02(+0.28%)
Feb 28, 2017
7.140
7.170
6.920
7.050
836,433
-0.12(-1.67%)
Feb 27, 2017
6.820
7.180
6.720
7.170
1,304,408
+0.49(+7.34%)
Feb 24, 2017
6.890
6.910
6.553
6.680
896,286
-0.22(-3.19%)
Feb 23, 2017
6.860
7.220
6.810
6.900
1,264,414
+0.30(+4.55%)
Feb 22, 2017
6.770
6.800
6.600
6.600
484,738
-0.20(-2.94%)
Feb 21, 2017
6.960
6.990
6.790
6.800
638,224
-0.16(-2.30%)
Feb 17, 2017
6.960
6.960
6.960
0
-0.04(-0.57%)
Feb 16, 2017
7.050
7.160
6.870
7.000
850,032
-0.01(-0.14%)
Feb 15, 2017
6.850
7.020
6.780
7.010
595,256
+0.15(+2.19%)
Feb 14, 2017
6.790
6.940
6.690
6.860
690,757
+0.05(+0.73%)
Feb 13, 2017
6.710
6.890
6.460
6.810
1,463,453
+0.42(+6.57%)
Feb 10, 2017
6.500
6.587
6.380
6.390
444,692
-0.11(-1.69%)
Feb 09, 2017
6.390
6.520
6.260
6.500
531,991
+0.11(+1.72%)
Feb 08, 2017
6.350
6.460
6.210
6.390
689,816
+0.01(+0.16%)
Feb 07, 2017
6.500
6.550
6.355
6.380
497,934
-0.14(-2.15%)
Feb 06, 2017
6.660
6.720
6.430
6.520
772,741
-0.19(-2.83%)
Feb 03, 2017
6.650
6.730
6.560
6.710
571,737
+0.13(+1.98%)
Feb 02, 2017
6.590
6.710
6.460
6.580
599,008
+0.06(+0.92%)
Feb 01, 2017
6.650
6.690
6.450
6.520
824,982
-0.08(-1.21%)
Jan 31, 2017
6.100
6.630
6.020
6.600
1,044,344
+0.45(+7.32%)
Jan 30, 2017
6.330
6.330
6.090
6.150
569,991
-0.23(-3.61%)
Jan 27, 2017
6.220
6.390
6.170
6.380
342,908
+0.17(+2.74%)
Jan 26, 2017
6.360
6.430
6.190
6.210
517,423
-0.14(-2.20%)
Jan 25, 2017
6.250
6.410
6.220
6.350
606,276
+0.16(+2.58%)
Jan 24, 2017
6.050
6.200
5.850
6.190
990,453
+0.21(+3.51%)
Jan 23, 2017
6.280
6.290
5.900
5.980
1,647,972
-0.30(-4.78%)
Jan 20, 2017
6.560
6.590
6.265
6.280
1,137,209
-0.30(-4.56%)
Jan 19, 2017
6.730
6.760
6.560
6.580
500,087
-0.16(-2.37%)
Jan 18, 2017
6.700
6.765
6.600
6.740
555,743
+0.04(+0.60%)
Jan 17, 2017
6.870
6.900
6.610
6.700
1,310,523
-0.28(-4.01%)
Jan 13, 2017
6.980
6.980
6.980
0
-0.05(-0.71%)
Jan 12, 2017
6.980
7.150
6.880
7.030
803,253
-0.02(-0.28%)
Jan 11, 2017
7.180
7.240
6.950
7.050
1,053,990
-0.13(-1.81%)
Jan 10, 2017
7.240
7.260
7.040
7.180
565,929
-0.07(-0.97%)
Jan 09, 2017
7.320
7.370
7.080
7.250
776,396
-0.03(-0.41%)
Jan 06, 2017
7.350
7.450
7.265
7.280
542,737
-0.10(-1.36%)
Jan 05, 2017
7.330
7.440
7.240
7.380
663,655
+0.05(+0.68%)
Jan 04, 2017
7.030
7.370
6.970
7.330
1,186,968
+0.26(+3.68%)
Jan 03, 2017
6.970
7.120
6.840
7.070
814,957
+0.13(+1.87%)
Dec 30, 2016
6.940
6.940
6.940
0
+0.02(+0.29%)
Dec 29, 2016
7.020
7.110
6.900
6.920
704,946
-0.12(-1.70%)
Dec 28, 2016
7.190
7.210
6.990
7.040
700,283
-0.15(-2.09%)
Dec 27, 2016
7.400
7.460
7.180
7.190
528,658
-0.12(-1.64%)
Dec 23, 2016
7.310
7.310
7.310
0
+0.40(+5.79%)
Dec 22, 2016
7.070
7.130
6.870
6.910
1,072,444
-0.12(-1.71%)
Dec 21, 2016
7.180
7.640
7.020
7.030
2,729,588
+0.10(+1.44%)
Dec 20, 2016
7.010
7.170
6.850
6.930
986,180
-0.02(-0.29%)
Dec 19, 2016
6.890
7.260
6.885
6.950
986,695
+0.03(+0.43%)
Dec 16, 2016
6.950
6.975
6.860
6.920
2,330,915
-0.02(-0.29%)
Dec 15, 2016
6.950
6.990
6.850
6.940
809,690
+0.00(+0.00%)
Dec 14, 2016
7.000
7.190
6.845
6.940
1,110,085
-0.12(-1.70%)
Dec 13, 2016
7.080
7.220
7.000
7.060
813,359
+0.03(+0.43%)
Dec 12, 2016
7.060
7.110
6.860
7.030
714,989
-0.11(-1.54%)
Dec 09, 2016
7.180
7.380
7.100
7.140
702,857
+0.01(+0.14%)
Dec 08, 2016
6.950
7.140
6.820
7.130
881,229
+0.16(+2.30%)
Dec 07, 2016
7.170
7.250
6.970
6.970
1,100,087
-0.34(-4.65%)
Dec 06, 2016
7.220
7.320
7.010
7.310
854,652
+0.23(+3.25%)
Dec 05, 2016
7.020
7.250
6.890
7.080
1,089,259
+0.22(+3.21%)
Dec 02, 2016
6.820
7.090
6.780
6.860
918,054
+0.04(+0.59%)
Dec 01, 2016
7.070
7.300
6.790
6.820
1,311,195
-0.26(-3.67%)
Nov 30, 2016
7.150
7.410
7.080
7.080
1,025,034
-0.07(-0.98%)
Nov 29, 2016
7.150
7.350
7.010
7.150
1,783,158
+0.00(+0.00%)
Nov 28, 2016
7.580
7.640
7.130
7.150
1,394,490
-0.53(-6.90%)
Nov 25, 2016
7.730
7.730
7.530
7.680
572,142
-0.07(-0.90%)
Nov 23, 2016
7.750
7.750
7.750
0
-0.01(-0.13%)
Nov 22, 2016
7.930
8.010
7.710
7.760
812,940
-0.20(-2.51%)
Nov 21, 2016
7.900
7.980
7.790
7.960
694,015
-0.02(-0.25%)
Nov 18, 2016
8.010
8.050
7.830
7.980
771,825
-0.04(-0.50%)
Nov 17, 2016
7.810
8.100
7.750
8.020
665,212
+0.25(+3.22%)
Nov 16, 2016
7.890
8.119
7.760
7.770
773,675
-0.28(-3.48%)
Nov 15, 2016
8.350
8.370
7.830
8.050
1,018,179
-0.28(-3.36%)
Nov 14, 2016
8.160
8.420
7.900
8.330
1,507,818
+0.51(+6.52%)
Nov 11, 2016
7.780
7.940
7.530
7.820
1,313,879
+0.02(+0.26%)
Nov 10, 2016
7.530
7.890
7.440
7.800
1,563,360
+0.37(+4.98%)
Nov 09, 2016
6.400
7.530
6.350
7.430
2,456,107
+0.86(+13.09%)
Nov 08, 2016
6.520
6.710
6.490
6.570
967,574
+0.00(+0.00%)
Nov 07, 2016
6.540
6.600
6.440
6.570
1,031,968
+0.23(+3.63%)
Nov 04, 2016
5.980
6.345
5.980
6.340
1,061,140
+0.36(+6.02%)
Nov 03, 2016
6.410
6.500
5.980
5.980
2,021,379
-0.52(-8.00%)
Nov 02, 2016
6.500
6.610
6.470
6.500
783,105
-0.09(-1.37%)
Nov 01, 2016
6.500
6.650
6.400
6.590
882,695
+0.12(+1.85%)
Oct 31, 2016
6.430
6.430
6.379
6.470
673,422
+0.04(+0.62%)
Oct 28, 2016
6.390
6.530
6.300
6.430
879,557
+0.02(+0.31%)
Oct 27, 2016
6.880
6.880
6.340
6.410
1,640,366
-0.39(-5.74%)
Oct 26, 2016
6.810
6.960
6.680
6.800
1,213,202
-0.02(-0.29%)
Oct 25, 2016
7.020
7.153
6.800
6.820
1,409,947
-0.17(-2.43%)
Oct 24, 2016
6.950
7.380
6.600
6.990
3,711,302
-1.37(-16.39%)
Oct 21, 2016
8.320
8.470
8.250
8.360
412,081
-0.03(-0.36%)
Oct 20, 2016
8.180
8.400
8.150
8.390
557,533
+0.22(+2.69%)
Oct 19, 2016
8.270
8.300
8.130
8.170
465,625
-0.10(-1.21%)
Oct 18, 2016
8.200
8.350
8.160
8.270
791,016
+0.12(+1.47%)
Oct 17, 2016
8.520
8.540
7.970
8.150
1,310,243
-0.39(-4.57%)
Oct 14, 2016
8.840
8.909
8.540
8.540
874,793
-0.21(-2.40%)
Oct 13, 2016
8.810
8.940
8.700
8.750
738,281
-0.09(-1.02%)
Oct 12, 2016
9.100
9.270
8.810
8.840
908,790
-0.23(-2.54%)
Oct 11, 2016
9.400
9.479
8.990
9.070
1,060,944
-0.43(-4.53%)
Oct 10, 2016
9.320
9.520
9.320
9.500
868,319
+0.16(+1.71%)
Oct 07, 2016
9.370
9.485
9.270
9.340
623,107
-0.02(-0.21%)
Oct 06, 2016
9.310
9.490
9.300
9.360
691,873
-0.07(-0.74%)
Oct 05, 2016
9.480
9.550
9.345
9.430
607,100
+0.03(+0.32%)
Oct 04, 2016
9.620
9.650
9.330
9.400
771,391
-0.12(-1.26%)
Oct 03, 2016
9.270
9.530
9.210
9.520
609,418
+0.20(+2.15%)
Sep 30, 2016
9.280
9.460
9.150
9.320
841,081
+0.06(+0.65%)
Sep 29, 2016
9.480
9.570
9.260
9.260
896,169
-0.28(-2.94%)
Sep 28, 2016
9.570
9.690
9.380
9.540
885,654
-0.05(-0.52%)
Sep 27, 2016
9.510
9.680
9.450
9.590
775,927
+0.15(+1.59%)
Sep 26, 2016
9.410
9.640
9.410
9.440
628,592
-0.06(-0.63%)
Sep 23, 2016
9.670
9.790
9.490
9.500
772,585
-0.24(-2.46%)
Sep 22, 2016
9.800
9.850
9.620
9.740
854,834
-0.06(-0.61%)
Sep 21, 2016
9.380
9.840
9.100
9.800
2,611,816
+0.43(+4.59%)
Sep 20, 2016
9.300
9.500
9.210
9.370
985,055
+0.16(+1.74%)
Sep 19, 2016
9.260
9.430
9.140
9.210
873,497
-0.03(-0.32%)
Sep 16, 2016
9.420
9.530
9.160
9.240
1,488,491
-0.24(-2.53%)
Sep 15, 2016
9.500
9.580
9.280
9.480
1,036,498
+0.01(+0.11%)
Sep 14, 2016
9.300
9.480
9.190
9.470
1,546,357
+0.25(+2.71%)
Sep 13, 2016
9.240
9.300
8.960
9.220
1,471,741
-0.05(-0.54%)
Sep 12, 2016
8.500
9.280
8.460
9.270
2,590,367
+0.75(+8.80%)
Sep 09, 2016
8.810
8.819
8.510
8.520
1,299,400
-0.42(-4.70%)
Sep 08, 2016
9.050
9.060
8.870
8.940
672,897
-0.11(-1.22%)
Sep 07, 2016
8.880
9.090
8.870
9.050
631,102
+0.05(+0.56%)
Sep 06, 2016
9.120
9.182
8.866
9.000
969,069
-0.08(-0.88%)
Sep 02, 2016
9.150
9.080
9.080
9.080
605,800
-0.06(-0.66%)
Sep 01, 2016
9.120
9.270
9.010
9.140
1,007,882
-0.03(-0.33%)
Aug 31, 2016
9.420
9.480
9.090
9.170
1,189,137
-0.28(-2.96%)
Aug 30, 2016
9.540
9.620
9.330
9.450
1,633,690
+0.18(+1.94%)
Aug 29, 2016
9.190
9.550
9.120
9.270
2,829,207
+0.41(+4.63%)
Aug 26, 2016
8.710
8.890
8.660
8.860
987,231
+0.19(+2.19%)
Aug 25, 2016
8.630
8.900
8.500
8.670
1,493,576
+0.10(+1.17%)
Aug 24, 2016
9.140
9.238
8.500
8.570
1,636,132
-0.57(-6.24%)
Aug 23, 2016
9.100
9.370
9.050
9.140
959,153
+0.08(+0.88%)
Aug 22, 2016
8.680
9.110
8.520
9.060
1,567,098
+0.49(+5.72%)
Aug 19, 2016
8.630
8.662
8.500
8.570
750,191
-0.12(-1.38%)
Aug 18, 2016
8.580
8.750
8.510
8.690
729,645
+0.11(+1.28%)
Aug 17, 2016
8.750
8.831
8.528
8.580
918,410
-0.18(-2.05%)
Aug 16, 2016
8.840
8.960
8.750
8.760
763,105
-0.12(-1.35%)
Aug 15, 2016
8.950
9.120
8.860
8.880
885,669
-0.07(-0.78%)
Aug 12, 2016
8.910
9.050
8.830
8.950
613,904
-0.01(-0.11%)
Aug 11, 2016
8.850
9.070
8.640
8.960
1,127,707
+0.18(+2.05%)
Aug 10, 2016
9.070
9.100
8.740
8.780
1,380,187
-0.27(-2.98%)
Aug 09, 2016
9.050
9.090
8.520
9.050
2,034,963
-0.30(-3.21%)
Aug 08, 2016
9.900
9.950
9.120
9.350
2,159,243
-0.50(-5.08%)
Aug 05, 2016
9.750
9.890
9.600
9.850
1,550,156
+0.21(+2.18%)
Aug 04, 2016
9.830
9.940
9.600
9.640
1,474,841
+0.04(+0.42%)
Aug 03, 2016
9.610
9.740
9.150
9.600
3,055,231
-0.56(-5.51%)
Aug 02, 2016
10.76
11.00
9.920
10.16
2,825,975
-0.26(-2.50%)
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.