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
Codexis Inc
(NQ:
CDXS
)
3.170
-0.050 (-1.55%)
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 (%)
Aug 31, 2017
5.600
5.750
5.500
5.550
121,213
-0.10(-1.77%)
Aug 30, 2017
5.600
5.650
5.500
5.650
126,994
+0.00(+0.00%)
Aug 29, 2017
5.400
5.650
5.300
5.650
102,872
+0.25(+4.63%)
Aug 28, 2017
5.300
5.500
5.250
5.400
99,155
+0.10(+1.89%)
Aug 25, 2017
5.250
5.300
5.200
5.300
78,788
+0.00(+0.00%)
Aug 24, 2017
5.300
5.300
5.200
5.300
115,240
+0.05(+0.95%)
Aug 23, 2017
5.300
5.300
5.200
5.250
72,809
-0.05(-0.94%)
Aug 22, 2017
5.300
5.350
5.100
5.300
156,370
+0.05(+0.95%)
Aug 21, 2017
5.450
5.550
5.200
5.250
117,045
-0.20(-3.67%)
Aug 18, 2017
5.250
5.500
5.225
5.450
111,510
+0.15(+2.83%)
Aug 17, 2017
5.300
5.375
5.250
5.300
83,512
+0.00(+0.00%)
Aug 16, 2017
5.250
5.350
5.200
5.300
74,606
+0.05(+0.95%)
Aug 15, 2017
5.300
5.300
5.200
5.250
85,668
-0.05(-0.94%)
Aug 14, 2017
5.250
5.350
5.250
5.300
92,989
+0.05(+0.95%)
Aug 11, 2017
5.350
5.400
5.100
5.250
198,309
-0.10(-1.87%)
Aug 10, 2017
5.450
5.450
5.150
5.350
143,616
+0.25(+4.90%)
Aug 09, 2017
5.000
5.200
4.950
5.100
68,958
+0.05(+0.99%)
Aug 08, 2017
5.100
5.195
5.000
5.050
33,580
-0.10(-1.94%)
Aug 07, 2017
5.000
5.150
5.000
5.150
82,486
+0.05(+0.98%)
Aug 04, 2017
4.900
5.200
4.800
5.100
103,554
+0.20(+4.08%)
Aug 03, 2017
5.150
5.150
4.900
4.900
58,941
-0.20(-3.92%)
Aug 02, 2017
5.300
5.350
5.050
5.100
69,053
-0.25(-4.67%)
Aug 01, 2017
5.450
5.450
5.325
5.350
57,037
-0.05(-0.93%)
Jul 31, 2017
5.500
5.500
5.350
5.400
51,806
-0.05(-0.92%)
Jul 28, 2017
5.500
5.600
5.400
5.450
73,156
-0.10(-1.80%)
Jul 27, 2017
5.550
5.550
5.350
5.550
66,740
+0.05(+0.91%)
Jul 26, 2017
5.650
5.650
5.450
5.500
70,929
-0.15(-2.65%)
Jul 25, 2017
5.550
5.700
5.500
5.650
109,540
+0.10(+1.80%)
Jul 24, 2017
5.600
5.700
5.450
5.550
72,601
-0.10(-1.77%)
Jul 21, 2017
5.650
5.700
5.550
5.650
335,104
+0.05(+0.89%)
Jul 20, 2017
5.500
5.650
5.350
5.600
182,084
+0.05(+0.90%)
Jul 19, 2017
5.550
5.600
5.450
5.550
56,380
+0.00(+0.00%)
Jul 18, 2017
5.600
5.650
5.525
5.550
285,811
-0.10(-1.77%)
Jul 17, 2017
5.550
5.650
5.500
5.650
128,476
+0.10(+1.80%)
Jul 14, 2017
5.450
5.550
5.450
5.550
64,114
+0.10(+1.83%)
Jul 13, 2017
5.400
5.500
5.350
5.450
209,741
+0.00(+0.00%)
Jul 12, 2017
5.300
5.450
5.250
5.450
101,114
+0.15(+2.83%)
Jul 11, 2017
5.350
5.350
5.200
5.300
174,565
+0.05(+0.95%)
Jul 10, 2017
5.350
5.400
5.250
5.250
57,039
-0.15(-2.78%)
Jul 07, 2017
5.250
5.400
5.200
5.400
48,543
+0.15(+2.86%)
Jul 06, 2017
5.350
5.350
5.200
5.250
54,612
-0.05(-0.94%)
Jul 05, 2017
5.400
5.450
5.150
5.300
104,100
-0.15(-2.75%)
Jul 03, 2017
5.450
5.450
5.300
5.450
46,029
+0.00(+0.00%)
Jun 30, 2017
5.200
5.450
5.150
5.450
150,806
+0.20(+3.81%)
Jun 29, 2017
5.250
5.300
4.951
5.250
139,932
+0.05(+0.96%)
Jun 28, 2017
5.050
5.250
4.950
5.200
139,565
+0.15(+2.97%)
Jun 27, 2017
5.250
5.300
5.000
5.050
87,750
-0.15(-2.88%)
Jun 26, 2017
5.300
5.300
5.050
5.200
372,682
+0.00(+0.00%)
Jun 23, 2017
4.950
5.250
4.900
5.200
509,995
+0.20(+4.00%)
Jun 22, 2017
4.800
5.050
4.775
5.000
135,533
+0.10(+2.04%)
Jun 21, 2017
4.950
4.950
4.700
4.900
102,231
+0.00(+0.00%)
Jun 20, 2017
4.800
5.025
4.700
4.900
140,795
+0.05(+1.03%)
Jun 19, 2017
4.600
4.900
4.600
4.850
339,976
+0.05(+1.04%)
Jun 16, 2017
4.700
4.850
4.550
4.800
391,472
+0.00(+0.00%)
Jun 15, 2017
4.700
4.800
4.700
4.800
90,862
+0.05(+1.05%)
Jun 14, 2017
4.700
4.800
4.699
4.750
61,090
+0.00(+0.00%)
Jun 13, 2017
4.750
4.800
4.650
4.750
63,190
+0.00(+0.00%)
Jun 12, 2017
4.650
4.750
4.600
4.750
92,721
+0.10(+2.15%)
Jun 09, 2017
4.550
4.700
4.500
4.650
114,811
+0.10(+2.20%)
Jun 08, 2017
4.550
4.600
4.500
4.550
60,043
+0.00(+0.00%)
Jun 07, 2017
4.600
4.600
4.450
4.550
80,226
+0.00(+0.00%)
Jun 06, 2017
4.450
4.600
4.450
4.550
147,512
+0.10(+2.25%)
Jun 05, 2017
4.500
4.500
4.300
4.450
69,107
+0.00(+0.00%)
Jun 02, 2017
4.050
4.550
4.000
4.450
344,408
+0.45(+11.25%)
Jun 01, 2017
4.000
4.450
3.950
4.000
820,574
+0.00(+0.00%)
May 31, 2017
4.400
4.489
3.950
4.000
587,818
-0.30(-6.98%)
May 30, 2017
4.300
4.400
4.300
4.300
40,137
+0.00(+0.00%)
May 26, 2017
4.375
4.450
4.300
4.300
36,167
-0.10(-2.27%)
May 25, 2017
4.400
4.550
4.400
4.400
52,927
+0.00(+0.00%)
May 24, 2017
4.500
4.600
4.350
4.400
57,410
-0.15(-3.30%)
May 23, 2017
4.550
4.600
4.450
4.550
32,656
-0.05(-1.09%)
May 22, 2017
4.400
4.600
4.350
4.600
58,461
+0.25(+5.75%)
May 19, 2017
4.650
4.700
4.350
4.350
128,652
-0.35(-7.45%)
May 18, 2017
4.600
4.700
4.600
4.700
70,030
+0.05(+1.08%)
May 17, 2017
4.600
4.650
4.500
4.650
80,756
+0.05(+1.09%)
May 16, 2017
4.600
4.650
4.500
4.600
53,303
+0.05(+1.10%)
May 15, 2017
4.600
4.700
4.500
4.550
85,735
-0.10(-2.15%)
May 12, 2017
4.700
4.800
4.650
4.650
64,402
-0.10(-2.11%)
May 11, 2017
4.700
4.750
4.550
4.750
95,984
+0.05(+1.06%)
May 10, 2017
4.950
4.950
4.200
4.700
127,202
+0.05(+1.08%)
May 09, 2017
4.600
4.650
4.500
4.650
68,892
+0.00(+0.00%)
May 08, 2017
4.500
4.700
4.400
4.650
121,632
+0.15(+3.33%)
May 05, 2017
4.500
4.550
4.400
4.500
113,942
+0.05(+1.12%)
May 04, 2017
4.500
4.650
4.400
4.450
75,299
-0.10(-2.20%)
May 03, 2017
4.500
4.600
4.400
4.550
123,567
+0.00(+0.00%)
May 02, 2017
4.550
4.600
4.450
4.550
140,190
-0.05(-1.09%)
May 01, 2017
4.500
4.600
4.250
4.600
123,240
+0.20(+4.55%)
Apr 28, 2017
4.550
4.550
4.300
4.400
560,508
-0.10(-2.22%)
Apr 27, 2017
4.600
4.700
4.500
4.500
95,024
-0.10(-2.17%)
Apr 26, 2017
4.350
4.700
4.350
4.600
136,576
+0.25(+5.75%)
Apr 25, 2017
4.400
4.450
4.300
4.350
143,768
+0.00(+0.00%)
Apr 24, 2017
4.350
4.350
4.250
4.350
160,250
+0.10(+2.35%)
Apr 21, 2017
4.300
4.425
4.200
4.250
164,278
-0.10(-2.30%)
Apr 20, 2017
4.400
4.400
4.300
4.350
74,852
+0.00(+0.00%)
Apr 19, 2017
4.400
4.450
4.300
4.350
141,319
+0.00(+0.00%)
Apr 18, 2017
4.250
4.400
4.200
4.350
85,292
+0.10(+2.35%)
Apr 17, 2017
4.350
4.400
4.200
4.250
113,504
-0.05(-1.16%)
Apr 13, 2017
4.400
4.550
4.300
4.300
227,360
-0.05(-1.15%)
Apr 12, 2017
4.400
4.500
4.350
4.350
223,882
-0.05(-1.14%)
Apr 11, 2017
4.250
4.550
4.250
4.400
244,633
+0.10(+2.33%)
Apr 10, 2017
4.450
4.700
4.300
4.300
331,978
-0.20(-4.44%)
Apr 07, 2017
3.950
4.800
3.950
4.500
2,108,188
-0.05(-1.10%)
Apr 06, 2017
4.600
4.700
4.500
4.550
84,655
-0.10(-2.15%)
Apr 05, 2017
4.700
4.850
4.600
4.650
116,992
-0.05(-1.06%)
Apr 04, 2017
4.700
4.700
4.600
4.700
86,556
-0.05(-1.05%)
Apr 03, 2017
4.800
5.000
4.750
4.750
186,142
-0.05(-1.04%)
Mar 31, 2017
4.700
4.850
4.650
4.800
116,338
+0.10(+2.13%)
Mar 30, 2017
4.800
4.850
4.600
4.700
75,163
-0.05(-1.05%)
Mar 29, 2017
4.800
4.850
4.700
4.750
50,755
-0.05(-1.04%)
Mar 28, 2017
4.800
4.850
4.700
4.800
85,750
-0.05(-1.03%)
Mar 27, 2017
4.600
4.850
4.550
4.850
108,182
+0.25(+5.43%)
Mar 24, 2017
4.450
4.700
4.400
4.600
145,447
+0.10(+2.22%)
Mar 23, 2017
4.400
4.550
4.400
4.500
50,236
+0.10(+2.27%)
Mar 22, 2017
4.550
4.700
4.400
4.400
111,706
-0.20(-4.35%)
Mar 21, 2017
4.650
4.750
4.600
4.600
82,127
-0.10(-2.13%)
Mar 20, 2017
4.550
4.750
4.550
4.700
116,619
+0.15(+3.30%)
Mar 17, 2017
4.550
4.700
4.550
4.550
218,649
-0.05(-1.09%)
Mar 16, 2017
4.600
4.600
4.500
4.600
122,971
+0.05(+1.10%)
Mar 15, 2017
4.500
4.600
4.500
4.550
116,993
+0.00(+0.00%)
Mar 14, 2017
4.550
4.600
4.500
4.550
110,532
+0.00(+0.00%)
Mar 13, 2017
4.500
4.650
4.450
4.550
89,891
+0.10(+2.25%)
Mar 10, 2017
4.550
4.599
4.250
4.450
138,829
-0.15(-3.26%)
Mar 09, 2017
4.200
4.600
4.200
4.600
91,133
+0.40(+9.52%)
Mar 08, 2017
4.100
4.300
4.100
4.200
110,130
+0.05(+1.20%)
Mar 07, 2017
4.100
4.200
4.050
4.150
103,668
+0.05(+1.22%)
Mar 06, 2017
4.150
4.150
3.850
4.100
144,571
-0.05(-1.20%)
Mar 03, 2017
4.150
4.200
4.100
4.150
51,750
-0.05(-1.19%)
Mar 02, 2017
4.250
4.300
4.150
4.200
45,199
-0.05(-1.18%)
Mar 01, 2017
4.200
4.300
4.000
4.250
62,410
+0.15(+3.66%)
Feb 28, 2017
4.450
4.450
4.000
4.100
92,318
-0.30(-6.82%)
Feb 27, 2017
4.050
4.450
4.050
4.400
158,906
+0.30(+7.32%)
Feb 24, 2017
3.800
4.150
3.600
4.100
120,827
+0.25(+6.49%)
Feb 23, 2017
3.950
4.000
3.850
3.850
121,454
-0.05(-1.28%)
Feb 22, 2017
4.100
4.100
3.900
3.900
125,167
-0.15(-3.70%)
Feb 21, 2017
4.200
4.200
4.050
4.050
81,009
-0.10(-2.41%)
Feb 17, 2017
4.150
4.150
4.150
0
-0.10(-2.35%)
Feb 16, 2017
4.300
4.350
4.250
4.250
91,268
-0.05(-1.16%)
Feb 15, 2017
4.300
4.350
4.250
4.300
182,465
-0.05(-1.15%)
Feb 14, 2017
4.250
4.350
4.200
4.350
101,948
+0.00(+0.00%)
Feb 13, 2017
4.400
4.400
4.300
4.350
86,817
+0.00(+0.00%)
Feb 10, 2017
4.450
4.475
4.300
4.350
585,566
-0.05(-1.14%)
Feb 09, 2017
4.300
4.450
4.300
4.400
93,833
+0.05(+1.15%)
Feb 08, 2017
4.450
4.450
4.350
4.350
138,434
-0.10(-2.25%)
Feb 07, 2017
4.600
4.600
4.450
4.450
95,852
-0.10(-2.20%)
Feb 06, 2017
4.550
4.650
4.500
4.550
176,410
-0.05(-1.09%)
Feb 03, 2017
4.700
4.750
4.550
4.600
109,981
-0.05(-1.08%)
Feb 02, 2017
4.600
4.800
4.600
4.650
191,821
+0.00(+0.00%)
Feb 01, 2017
4.750
4.800
4.600
4.650
194,887
-0.10(-2.11%)
Jan 31, 2017
4.650
4.800
4.600
4.750
126,075
+0.05(+1.06%)
Jan 30, 2017
4.800
4.850
4.700
4.700
133,430
-0.15(-3.09%)
Jan 27, 2017
4.950
4.950
4.800
4.850
98,884
-0.10(-2.02%)
Jan 26, 2017
4.900
5.000
4.801
4.950
127,080
-0.10(-1.98%)
Jan 25, 2017
5.250
5.285
4.950
5.050
110,259
-0.20(-3.81%)
Jan 24, 2017
4.950
5.250
4.950
5.250
190,699
+0.30(+6.06%)
Jan 23, 2017
4.850
5.000
4.850
4.950
109,519
+0.05(+1.02%)
Jan 20, 2017
4.850
4.975
4.750
4.900
85,955
+0.05(+1.03%)
Jan 19, 2017
4.850
4.875
4.800
4.850
58,343
+0.05(+1.04%)
Jan 18, 2017
4.800
4.850
4.700
4.800
96,977
+0.05(+1.05%)
Jan 17, 2017
4.800
4.800
4.700
4.750
107,936
-0.15(-3.06%)
Jan 13, 2017
4.900
4.900
4.900
0
+0.05(+1.03%)
Jan 12, 2017
4.900
4.943
4.800
4.850
82,037
-0.10(-2.02%)
Jan 11, 2017
5.000
5.050
4.850
4.950
71,330
-0.10(-1.98%)
Jan 10, 2017
5.000
5.100
4.850
5.050
151,028
+0.10(+2.02%)
Jan 09, 2017
4.850
5.150
4.850
4.950
250,680
+0.20(+4.21%)
Jan 06, 2017
4.650
4.800
4.600
4.750
271,395
+0.15(+3.26%)
Jan 05, 2017
4.900
4.900
4.550
4.600
204,184
-0.15(-3.16%)
Jan 04, 2017
4.800
4.850
4.600
4.750
188,492
+0.25(+5.56%)
Jan 03, 2017
4.700
4.700
4.450
4.500
112,349
-0.10(-2.17%)
Dec 30, 2016
4.600
4.600
4.600
0
-0.05(-1.08%)
Dec 29, 2016
4.750
4.758
4.600
4.650
47,062
-0.05(-1.06%)
Dec 28, 2016
4.700
4.800
4.600
4.700
90,012
+0.00(+0.00%)
Dec 27, 2016
4.850
4.850
4.600
4.700
93,461
-0.15(-3.09%)
Dec 23, 2016
4.850
4.850
4.850
0
+0.15(+3.19%)
Dec 22, 2016
4.750
4.850
4.700
4.700
40,351
-0.05(-1.05%)
Dec 21, 2016
4.750
4.850
4.700
4.750
55,256
-0.05(-1.04%)
Dec 20, 2016
4.950
4.950
4.750
4.800
69,164
-0.10(-2.04%)
Dec 19, 2016
4.850
5.000
4.750
4.900
92,898
+0.10(+2.08%)
Dec 16, 2016
4.800
4.850
4.700
4.800
206,680
+0.00(+0.00%)
Dec 15, 2016
4.700
4.950
4.700
4.800
94,521
+0.05(+1.05%)
Dec 14, 2016
4.900
4.900
4.750
4.750
44,699
-0.15(-3.06%)
Dec 13, 2016
4.700
4.900
4.700
4.900
50,173
+0.15(+3.16%)
Dec 12, 2016
4.750
4.975
4.700
4.750
72,798
-0.20(-4.04%)
Dec 09, 2016
5.000
5.050
4.850
4.950
89,517
-0.10(-1.98%)
Dec 08, 2016
4.850
5.100
4.750
5.050
103,998
+0.20(+4.12%)
Dec 07, 2016
4.750
4.900
4.700
4.850
69,398
+0.05(+1.04%)
Dec 06, 2016
4.600
4.850
4.550
4.800
73,169
+0.20(+4.35%)
Dec 05, 2016
4.500
4.650
4.450
4.600
113,365
+0.15(+3.37%)
Dec 02, 2016
4.650
4.750
4.450
4.450
121,973
-0.20(-4.30%)
Dec 01, 2016
4.750
5.000
4.650
4.650
67,310
-0.10(-2.11%)
Nov 30, 2016
4.750
4.850
4.600
4.750
74,858
+0.00(+0.00%)
Nov 29, 2016
4.850
4.850
4.750
4.750
60,052
-0.05(-1.04%)
Nov 28, 2016
4.950
5.000
4.800
4.800
52,138
-0.20(-4.00%)
Nov 25, 2016
5.000
5.050
5.000
5.000
18,655
+0.00(+0.00%)
Nov 23, 2016
5.000
5.000
5.000
0
-0.10(-1.96%)
Nov 22, 2016
5.000
5.100
4.900
5.100
123,602
+0.10(+2.00%)
Nov 21, 2016
5.000
5.000
4.850
5.000
65,040
+0.00(+0.00%)
Nov 18, 2016
4.850
5.000
4.800
5.000
184,791
+0.10(+2.04%)
Nov 17, 2016
5.000
5.050
4.800
4.900
64,498
-0.10(-2.00%)
Nov 16, 2016
4.850
5.000
4.850
5.000
81,375
+0.20(+4.17%)
Nov 15, 2016
4.950
4.950
4.650
4.800
119,441
-0.15(-3.03%)
Nov 14, 2016
5.200
5.200
4.750
4.950
129,233
-0.20(-3.88%)
Nov 11, 2016
4.800
5.150
4.700
5.150
203,377
+0.35(+7.29%)
Nov 10, 2016
4.850
4.850
4.600
4.800
115,732
+0.05(+1.05%)
Nov 09, 2016
4.650
4.800
4.400
4.750
138,965
+0.20(+4.40%)
Nov 08, 2016
4.650
4.700
4.450
4.550
52,076
-0.10(-2.15%)
Nov 07, 2016
4.750
4.750
4.500
4.650
48,361
+0.05(+1.09%)
Nov 04, 2016
4.450
4.650
4.442
4.600
65,435
+0.20(+4.55%)
Nov 03, 2016
4.500
4.600
4.400
4.400
69,834
-0.05(-1.12%)
Nov 02, 2016
4.600
4.700
4.400
4.450
168,158
-0.15(-3.26%)
Nov 01, 2016
5.200
5.200
4.600
4.600
153,216
-0.45(-8.91%)
Oct 31, 2016
4.500
5.250
4.400
5.050
573,372
+0.55(+12.22%)
Oct 28, 2016
4.550
4.600
4.450
4.500
15,341
+0.00(+0.00%)
Oct 27, 2016
4.450
4.550
4.450
4.500
30,926
+0.10(+2.27%)
Oct 26, 2016
4.500
4.500
4.350
4.400
47,255
-0.10(-2.22%)
Oct 25, 2016
4.600
4.600
4.450
4.500
42,488
-0.05(-1.10%)
Oct 24, 2016
4.400
4.600
4.400
4.550
46,446
+0.10(+2.25%)
Oct 21, 2016
4.350
4.500
4.350
4.450
350,460
-0.05(-1.11%)
Oct 20, 2016
4.550
4.650
4.350
4.500
158,791
-0.10(-2.17%)
Oct 19, 2016
4.700
4.750
4.550
4.600
122,144
-0.05(-1.08%)
Oct 18, 2016
4.450
4.813
4.400
4.650
248,594
+0.25(+5.68%)
Oct 17, 2016
4.400
4.450
4.400
4.400
37,865
+0.03(+0.69%)
Oct 14, 2016
4.400
4.450
4.370
4.370
45,910
+0.00(+0.00%)
Oct 13, 2016
4.360
4.430
4.310
4.370
53,278
-0.02(-0.46%)
Oct 12, 2016
4.400
4.550
4.370
4.390
16,947
+0.01(+0.23%)
Oct 11, 2016
4.480
4.489
4.380
4.380
51,978
-0.11(-2.45%)
Oct 10, 2016
4.420
4.500
4.410
4.490
31,629
+0.09(+2.05%)
Oct 07, 2016
4.480
4.500
4.360
4.400
41,537
-0.09(-2.00%)
Oct 06, 2016
4.500
4.500
4.430
4.490
85,313
+0.01(+0.22%)
Oct 05, 2016
4.420
4.570
4.400
4.480
93,529
+0.05(+1.13%)
Oct 04, 2016
4.400
4.470
4.400
4.430
46,945
+0.01(+0.23%)
Oct 03, 2016
4.390
4.470
4.340
4.420
59,438
-0.02(-0.45%)
Sep 30, 2016
4.250
4.480
4.250
4.440
104,244
+0.17(+3.98%)
Sep 29, 2016
4.390
4.390
4.260
4.270
43,426
-0.14(-3.17%)
Sep 28, 2016
4.350
4.440
4.290
4.410
92,324
+0.09(+2.08%)
Sep 27, 2016
4.210
4.350
4.110
4.320
61,079
+0.09(+2.13%)
Sep 26, 2016
4.280
4.330
4.220
4.230
19,571
-0.05(-1.17%)
Sep 23, 2016
4.200
4.300
4.120
4.280
44,760
+0.06(+1.42%)
Sep 22, 2016
4.030
4.300
4.030
4.220
35,564
+0.02(+0.48%)
Sep 21, 2016
4.110
4.210
4.050
4.200
42,757
+0.07(+1.69%)
Sep 20, 2016
4.120
4.160
4.110
4.130
25,551
-0.01(-0.24%)
Sep 19, 2016
4.120
4.210
4.010
4.140
37,593
+0.02(+0.49%)
Sep 16, 2016
4.200
4.210
4.070
4.120
143,513
-0.04(-0.96%)
Sep 15, 2016
4.130
4.230
4.010
4.160
72,000
+0.03(+0.73%)
Sep 14, 2016
4.051
4.150
4.051
4.130
66,695
+0.07(+1.72%)
Sep 13, 2016
4.050
4.160
4.030
4.060
103,833
-0.05(-1.22%)
Sep 12, 2016
4.030
4.150
4.010
4.110
76,045
+0.05(+1.23%)
Sep 09, 2016
4.090
4.160
3.914
4.060
120,566
-0.04(-0.98%)
Sep 08, 2016
4.290
4.420
4.090
4.100
268,904
-0.19(-4.43%)
Sep 07, 2016
4.240
4.310
4.200
4.290
69,038
+0.04(+0.94%)
Sep 06, 2016
4.280
4.340
4.210
4.250
51,430
-0.04(-0.93%)
Sep 02, 2016
4.270
4.290
4.290
4.290
68,500
+0.06(+1.42%)
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.