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
Puma Biotechnology
(NQ:
PBYI
)
4.000
+0.010 (+0.25%)
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, 2021
7.650
7.715
7.400
7.570
318,875
-0.04(-0.53%)
Aug 30, 2021
7.720
7.840
7.550
7.610
193,232
-0.05(-0.65%)
Aug 27, 2021
7.360
7.740
7.250
7.660
328,706
+0.34(+4.64%)
Aug 26, 2021
7.480
7.600
7.320
7.320
367,910
-0.17(-2.27%)
Aug 25, 2021
7.450
7.490
7.365
7.490
122,332
+0.06(+0.81%)
Aug 24, 2021
7.380
7.480
7.300
7.430
226,818
+0.01(+0.13%)
Aug 23, 2021
7.060
7.420
7.050
7.420
305,307
+0.42(+6.00%)
Aug 20, 2021
6.790
7.110
6.720
7.000
342,118
+0.20(+2.94%)
Aug 19, 2021
7.030
7.140
6.760
6.800
286,895
-0.26(-3.68%)
Aug 18, 2021
7.190
7.360
6.990
7.060
337,226
-0.16(-2.22%)
Aug 17, 2021
7.030
7.240
6.870
7.220
370,503
+0.12(+1.69%)
Aug 16, 2021
7.240
7.240
6.940
7.100
747,133
-0.16(-2.20%)
Aug 13, 2021
7.240
7.450
7.120
7.260
780,019
-0.02(-0.27%)
Aug 12, 2021
7.170
7.313
7.050
7.280
285,629
+0.07(+0.97%)
Aug 11, 2021
7.160
7.305
7.070
7.210
546,734
+0.11(+1.55%)
Aug 10, 2021
6.930
7.175
6.810
7.100
848,699
+0.14(+2.01%)
Aug 09, 2021
7.210
7.280
6.780
6.960
552,935
-0.14(-1.97%)
Aug 06, 2021
6.800
7.290
6.480
7.100
1,641,293
+0.11(+1.57%)
Aug 05, 2021
6.950
7.050
6.770
6.990
703,197
+0.14(+2.04%)
Aug 04, 2021
7.240
7.400
6.780
6.850
994,853
-0.46(-6.29%)
Aug 03, 2021
7.750
7.750
7.250
7.310
442,037
-0.36(-4.69%)
Aug 02, 2021
7.540
7.700
7.500
7.670
469,991
+0.15(+1.99%)
Jul 30, 2021
7.620
7.730
7.490
7.520
201,639
-0.11(-1.44%)
Jul 29, 2021
7.850
7.930
7.610
7.630
210,100
-0.22(-2.80%)
Jul 28, 2021
7.830
7.940
7.693
7.850
222,654
+0.04(+0.51%)
Jul 27, 2021
7.760
7.920
7.565
7.810
243,545
+0.05(+0.64%)
Jul 26, 2021
7.760
7.875
7.650
7.760
247,349
+0.01(+0.13%)
Jul 23, 2021
8.080
8.152
7.720
7.750
154,479
-0.28(-3.49%)
Jul 22, 2021
8.210
8.235
8.005
8.030
219,132
-0.21(-2.55%)
Jul 21, 2021
8.160
8.390
8.050
8.240
220,362
+0.09(+1.10%)
Jul 20, 2021
7.950
8.170
7.840
8.150
352,737
+0.19(+2.39%)
Jul 19, 2021
7.910
8.150
7.890
7.960
233,268
-0.14(-1.73%)
Jul 16, 2021
8.250
8.273
8.020
8.100
182,751
-0.09(-1.10%)
Jul 15, 2021
8.200
8.270
7.990
8.190
249,932
+0.00(+0.00%)
Jul 14, 2021
8.330
8.330
8.100
8.190
384,422
-0.13(-1.56%)
Jul 13, 2021
8.430
8.455
8.110
8.320
256,836
-0.23(-2.69%)
Jul 12, 2021
8.240
8.780
8.110
8.550
439,692
+0.27(+3.26%)
Jul 09, 2021
8.120
8.350
7.950
8.280
298,697
+0.20(+2.48%)
Jul 08, 2021
8.180
8.280
8.060
8.080
272,603
-0.18(-2.18%)
Jul 07, 2021
8.670
8.690
8.210
8.260
365,301
-0.44(-5.06%)
Jul 06, 2021
8.820
8.900
8.415
8.700
545,944
-0.12(-1.36%)
Jul 02, 2021
9.390
9.430
8.770
8.820
462,335
-0.57(-6.07%)
Jul 01, 2021
9.190
9.480
9.160
9.390
524,823
+0.21(+2.29%)
Jun 30, 2021
9.020
9.455
8.910
9.180
524,974
+0.20(+2.23%)
Jun 29, 2021
9.180
9.210
8.740
8.980
1,067,174
-0.10(-1.10%)
Jun 28, 2021
9.650
9.770
9.020
9.080
750,011
-0.55(-5.71%)
Jun 25, 2021
9.870
10.01
9.610
9.630
865,088
-0.27(-2.73%)
Jun 24, 2021
9.810
9.960
9.780
9.900
227,570
+0.18(+1.85%)
Jun 23, 2021
9.860
10.00
9.660
9.720
438,685
-0.09(-0.92%)
Jun 22, 2021
9.770
9.850
9.520
9.810
267,770
+0.00(+0.00%)
Jun 21, 2021
9.970
10.06
9.725
9.810
231,542
-0.07(-0.71%)
Jun 18, 2021
10.12
10.23
9.760
9.880
1,645,254
-0.33(-3.23%)
Jun 17, 2021
10.33
10.54
10.12
10.21
279,848
-0.12(-1.16%)
Jun 16, 2021
10.53
10.58
10.02
10.33
279,274
-0.25(-2.36%)
Jun 15, 2021
10.85
10.85
10.29
10.58
289,783
-0.29(-2.67%)
Jun 14, 2021
11.35
11.50
10.80
10.87
423,495
-0.48(-4.23%)
Jun 11, 2021
11.31
11.52
11.08
11.35
355,600
-0.04(-0.35%)
Jun 10, 2021
11.58
11.73
11.24
11.39
330,929
-0.21(-1.81%)
Jun 09, 2021
11.42
11.90
11.32
11.60
196,240
+0.17(+1.49%)
Jun 08, 2021
11.60
11.79
11.22
11.43
184,252
-0.11(-0.95%)
Jun 07, 2021
11.17
11.95
11.11
11.54
354,348
+0.26(+2.30%)
Jun 04, 2021
10.86
11.47
10.86
11.28
325,833
+0.48(+4.44%)
Jun 03, 2021
10.80
10.85
10.59
10.80
134,051
-0.01(-0.09%)
Jun 02, 2021
10.80
10.85
10.12
10.81
538,479
+0.10(+0.93%)
Jun 01, 2021
10.59
10.84
10.54
10.71
125,941
+0.16(+1.52%)
May 28, 2021
10.75
10.83
10.46
10.55
124,180
-0.12(-1.12%)
May 27, 2021
10.35
10.70
10.23
10.67
352,824
+0.38(+3.69%)
May 26, 2021
9.990
10.31
9.950
10.29
166,953
+0.41(+4.15%)
May 25, 2021
10.31
10.36
9.870
9.880
152,602
-0.42(-4.08%)
May 24, 2021
10.86
10.86
10.30
10.30
135,694
-0.41(-3.83%)
May 21, 2021
10.65
10.91
10.54
10.71
173,738
+0.16(+1.52%)
May 20, 2021
10.37
10.72
10.24
10.55
262,554
+0.13(+1.25%)
May 19, 2021
10.15
10.54
10.01
10.42
256,377
+0.26(+2.56%)
May 18, 2021
10.27
10.44
10.14
10.16
287,859
-0.10(-0.97%)
May 17, 2021
10.15
10.42
10.08
10.26
198,406
+0.01(+0.10%)
May 14, 2021
9.730
10.30
9.580
10.25
262,723
+0.56(+5.78%)
May 13, 2021
9.750
9.860
9.430
9.690
299,687
-0.03(-0.31%)
May 12, 2021
9.450
10.03
9.300
9.720
274,818
+0.16(+1.67%)
May 11, 2021
9.200
9.660
8.990
9.560
387,758
+0.31(+3.35%)
May 10, 2021
9.730
9.750
9.240
9.250
434,904
-0.54(-5.52%)
May 07, 2021
9.820
10.39
9.640
9.790
369,229
+0.11(+1.14%)
May 06, 2021
9.540
9.940
9.400
9.680
360,371
+0.04(+0.41%)
May 05, 2021
9.810
9.980
9.610
9.640
289,814
-0.17(-1.73%)
May 04, 2021
10.02
10.06
9.735
9.810
235,872
-0.34(-3.35%)
May 03, 2021
9.940
10.29
9.840
10.15
260,846
+0.29(+2.94%)
Apr 30, 2021
9.810
10.03
9.810
9.860
250,400
-0.09(-0.90%)
Apr 29, 2021
10.38
10.38
9.850
9.950
179,692
-0.25(-2.45%)
Apr 28, 2021
10.16
10.32
10.07
10.20
208,127
-0.06(-0.58%)
Apr 27, 2021
10.41
10.62
10.20
10.26
162,331
-0.12(-1.16%)
Apr 26, 2021
10.16
10.44
10.00
10.38
267,623
+0.21(+2.06%)
Apr 23, 2021
10.43
10.46
10.10
10.17
151,300
-0.17(-1.64%)
Apr 22, 2021
10.22
10.56
10.10
10.34
248,981
+0.09(+0.88%)
Apr 21, 2021
9.790
10.26
9.720
10.25
249,614
+0.44(+4.49%)
Apr 20, 2021
9.440
9.830
9.410
9.810
213,840
+0.25(+2.62%)
Apr 19, 2021
10.01
10.18
9.460
9.560
260,695
-0.51(-5.06%)
Apr 16, 2021
10.17
10.25
9.870
10.07
359,600
-0.14(-1.37%)
Apr 15, 2021
10.29
10.68
10.10
10.21
446,005
+0.02(+0.20%)
Apr 14, 2021
9.550
10.33
9.480
10.19
475,108
+0.71(+7.49%)
Apr 13, 2021
9.680
9.750
9.235
9.480
343,679
-0.14(-1.46%)
Apr 12, 2021
9.290
9.750
9.020
9.620
370,983
+0.29(+3.11%)
Apr 09, 2021
9.370
9.510
9.160
9.330
259,800
-0.10(-1.06%)
Apr 08, 2021
9.450
9.604
9.290
9.430
189,498
+0.07(+0.75%)
Apr 07, 2021
9.630
9.910
9.320
9.360
319,929
-0.36(-3.70%)
Apr 06, 2021
10.04
10.22
9.690
9.720
288,619
-0.25(-2.51%)
Apr 05, 2021
10.03
10.35
9.730
9.970
395,914
+0.01(+0.10%)
Apr 01, 2021
9.890
10.39
9.710
9.960
366,900
+0.24(+2.47%)
Mar 31, 2021
9.370
10.00
9.370
9.720
401,205
+0.34(+3.62%)
Mar 30, 2021
9.500
9.550
9.190
9.380
228,933
-0.16(-1.68%)
Mar 29, 2021
10.01
10.01
9.450
9.540
183,704
-0.35(-3.54%)
Mar 26, 2021
10.20
10.22
9.580
9.890
213,100
-0.22(-2.18%)
Mar 25, 2021
9.500
10.16
9.330
10.11
321,873
+0.55(+5.75%)
Mar 24, 2021
10.39
10.39
9.530
9.560
463,269
-0.65(-6.37%)
Mar 23, 2021
10.73
10.93
10.15
10.21
411,766
-0.70(-6.42%)
Mar 22, 2021
10.93
11.18
10.69
10.91
223,602
-0.03(-0.27%)
Mar 19, 2021
10.38
10.94
10.34
10.94
567,700
+0.62(+6.01%)
Mar 18, 2021
10.83
10.91
10.30
10.32
239,898
-0.69(-6.27%)
Mar 17, 2021
10.89
11.03
10.58
11.01
274,669
-0.04(-0.36%)
Mar 16, 2021
11.54
11.54
10.80
11.05
293,526
-0.53(-4.58%)
Mar 15, 2021
11.29
11.60
11.15
11.58
197,764
+0.29(+2.57%)
Mar 12, 2021
10.98
11.37
10.83
11.29
176,500
+0.17(+1.53%)
Mar 11, 2021
10.96
11.20
10.72
11.12
313,354
+0.28(+2.58%)
Mar 10, 2021
11.31
11.35
10.50
10.84
359,169
-0.27(-2.43%)
Mar 09, 2021
10.69
11.33
10.66
11.11
265,207
+0.63(+6.01%)
Mar 08, 2021
10.86
10.93
10.42
10.48
295,428
-0.38(-3.50%)
Mar 05, 2021
10.78
10.88
10.01
10.86
424,200
+0.16(+1.50%)
Mar 04, 2021
10.51
10.84
10.21
10.70
417,361
+0.37(+3.58%)
Mar 03, 2021
10.18
10.53
10.05
10.33
440,937
+0.37(+3.71%)
Mar 02, 2021
10.24
10.64
9.920
9.960
432,548
-0.25(-2.45%)
Mar 01, 2021
10.25
10.59
10.17
10.21
267,246
+0.25(+2.51%)
Feb 26, 2021
10.90
11.06
9.920
9.960
448,700
-0.59(-5.59%)
Feb 25, 2021
11.20
11.42
10.55
10.55
328,115
-0.76(-6.72%)
Feb 24, 2021
10.82
11.34
10.82
11.31
212,275
+0.42(+3.86%)
Feb 23, 2021
11.10
11.25
10.51
10.89
535,321
-0.48(-4.22%)
Feb 22, 2021
11.68
12.07
11.32
11.37
267,533
-0.36(-3.07%)
Feb 19, 2021
11.53
11.89
11.52
11.73
236,400
+0.22(+1.91%)
Feb 18, 2021
11.92
11.92
11.36
11.51
259,273
-0.51(-4.24%)
Feb 17, 2021
11.52
12.12
11.46
12.02
332,493
+0.31(+2.65%)
Feb 16, 2021
11.80
11.94
11.28
11.71
482,013
-0.29(-2.42%)
Feb 12, 2021
12.46
12.66
11.95
12.00
415,900
-0.50(-4.00%)
Feb 11, 2021
13.16
13.46
12.12
12.50
489,236
-0.64(-4.87%)
Feb 10, 2021
13.71
14.14
12.88
13.14
530,246
-0.48(-3.56%)
Feb 09, 2021
12.98
13.99
12.97
13.62
609,195
+0.70(+5.38%)
Feb 08, 2021
12.32
13.11
12.22
12.93
541,113
+0.67(+5.46%)
Feb 05, 2021
12.25
12.49
11.95
12.26
239,800
+0.10(+0.82%)
Feb 04, 2021
12.50
12.78
12.01
12.16
270,921
-0.34(-2.72%)
Feb 03, 2021
12.23
12.72
12.23
12.50
426,601
+0.27(+2.21%)
Feb 02, 2021
12.44
12.78
12.01
12.23
524,500
+0.10(+0.82%)
Feb 01, 2021
11.90
12.20
11.38
12.13
321,599
+0.39(+3.32%)
Jan 29, 2021
12.46
12.46
11.38
11.74
450,100
-0.04(-0.34%)
Jan 28, 2021
12.22
12.48
11.55
11.78
421,407
-0.24(-2.00%)
Jan 27, 2021
11.86
13.39
11.61
12.02
884,485
-0.13(-1.07%)
Jan 26, 2021
12.80
12.80
12.05
12.15
523,363
-0.40(-3.19%)
Jan 25, 2021
11.15
12.65
11.10
12.55
1,015,283
+1.41(+12.66%)
Jan 22, 2021
10.56
11.27
10.43
11.14
448,500
+0.54(+5.09%)
Jan 21, 2021
10.93
10.93
10.36
10.60
340,919
-0.28(-2.53%)
Jan 20, 2021
11.13
11.29
10.84
10.88
369,932
-0.16(-1.49%)
Jan 19, 2021
10.85
11.20
10.85
11.04
356,673
+0.26(+2.41%)
Jan 15, 2021
11.00
11.29
10.65
10.78
315,900
-0.22(-2.00%)
Jan 14, 2021
10.94
11.29
10.90
11.00
323,340
+0.21(+1.95%)
Jan 13, 2021
11.45
11.49
10.70
10.79
350,240
-0.57(-5.02%)
Jan 12, 2021
11.65
11.88
11.15
11.36
323,933
-0.15(-1.30%)
Jan 11, 2021
11.39
11.94
11.38
11.51
305,373
+0.12(+1.05%)
Jan 08, 2021
11.11
11.67
11.11
11.39
579,800
+0.25(+2.20%)
Jan 07, 2021
10.61
11.48
10.61
11.14
449,190
+0.48(+4.55%)
Jan 06, 2021
10.61
11.05
10.45
10.66
303,411
+0.01(+0.09%)
Jan 05, 2021
10.33
10.92
10.25
10.65
373,661
+0.32(+3.10%)
Jan 04, 2021
10.26
10.73
10.16
10.33
350,058
+0.07(+0.68%)
Dec 31, 2020
10.26
10.26
10.26
318,527
-0.13(-1.25%)
Dec 30, 2020
10.13
10.43
10.05
10.39
318,527
+0.26(+2.57%)
Dec 29, 2020
10.81
10.86
10.12
10.13
354,730
-0.66(-6.12%)
Dec 28, 2020
11.65
11.69
10.77
10.79
368,626
-0.64(-5.60%)
Dec 24, 2020
11.50
11.61
11.30
11.43
144,900
+0.01(+0.09%)
Dec 23, 2020
11.58
11.66
11.28
11.42
314,411
-0.09(-0.78%)
Dec 22, 2020
11.82
12.22
11.50
11.51
623,717
-0.19(-1.62%)
Dec 21, 2020
11.10
11.85
10.86
11.70
574,195
+0.56(+5.03%)
Dec 18, 2020
11.21
11.33
10.95
11.14
1,838,700
-0.02(-0.18%)
Dec 17, 2020
11.11
11.29
10.68
11.16
362,375
+0.08(+0.72%)
Dec 16, 2020
10.67
11.54
10.44
11.08
607,474
+0.34(+3.17%)
Dec 15, 2020
10.91
10.91
10.51
10.74
280,226
-0.16(-1.47%)
Dec 14, 2020
11.05
11.08
10.24
10.90
784,588
+0.07(+0.65%)
Dec 11, 2020
10.62
12.03
10.57
10.83
2,115,800
+0.12(+1.17%)
Dec 10, 2020
10.74
10.89
10.32
10.71
506,012
+0.14(+1.37%)
Dec 09, 2020
11.49
11.59
10.25
10.56
605,135
-0.81(-7.16%)
Dec 08, 2020
11.37
11.54
11.01
11.38
758,464
-0.11(-0.91%)
Dec 07, 2020
11.58
11.94
11.45
11.48
530,809
-0.04(-0.35%)
Dec 04, 2020
12.19
12.38
11.42
11.52
493,900
-0.61(-5.03%)
Dec 03, 2020
11.49
12.54
11.44
12.13
563,669
+0.68(+5.94%)
Dec 02, 2020
11.93
11.93
11.21
11.45
738,589
-0.52(-4.34%)
Dec 01, 2020
12.50
13.16
11.52
11.97
1,114,722
+0.72(+6.40%)
Nov 30, 2020
11.73
11.85
11.07
11.25
444,627
-0.48(-4.09%)
Nov 27, 2020
11.20
11.86
11.06
11.73
233,400
+0.68(+6.15%)
Nov 25, 2020
10.88
11.21
10.82
11.05
391,300
+0.15(+1.38%)
Nov 24, 2020
11.72
11.86
10.88
10.90
452,019
-0.61(-5.30%)
Nov 23, 2020
11.25
12.04
11.16
11.51
751,579
+0.35(+3.14%)
Nov 20, 2020
9.940
11.28
9.900
11.16
994,700
+1.09(+10.82%)
Nov 19, 2020
9.510
10.12
9.440
10.07
690,722
+0.55(+5.78%)
Nov 18, 2020
9.440
9.920
9.260
9.520
594,524
+0.14(+1.49%)
Nov 17, 2020
9.070
9.490
8.910
9.380
370,609
+0.30(+3.30%)
Nov 16, 2020
9.050
9.110
8.800
9.080
298,289
+0.15(+1.68%)
Nov 13, 2020
8.850
8.990
8.730
8.930
284,600
+0.14(+1.59%)
Nov 12, 2020
8.780
9.020
8.649
8.790
239,912
+0.02(+0.23%)
Nov 11, 2020
8.990
8.990
8.520
8.770
438,378
-0.08(-0.90%)
Nov 10, 2020
8.470
8.980
8.280
8.850
568,442
+0.46(+5.48%)
Nov 09, 2020
7.800
8.650
7.800
8.390
596,129
+0.61(+7.84%)
Nov 06, 2020
7.910
7.989
7.480
7.780
1,146,400
-0.69(-8.15%)
Nov 05, 2020
8.850
8.930
8.300
8.470
496,066
-0.27(-3.09%)
Nov 04, 2020
7.910
8.920
7.860
8.740
639,974
+0.81(+10.21%)
Nov 03, 2020
7.750
8.060
7.620
7.930
604,993
+0.15(+1.93%)
Nov 02, 2020
8.380
8.500
7.610
7.780
800,073
-0.59(-7.05%)
Oct 30, 2020
9.070
9.070
8.290
8.370
658,300
-0.73(-8.02%)
Oct 29, 2020
9.140
9.230
8.910
9.100
358,060
-0.01(-0.11%)
Oct 28, 2020
9.380
9.400
9.070
9.110
449,290
-0.39(-4.11%)
Oct 27, 2020
9.240
9.710
9.210
9.500
459,430
-0.02(-0.21%)
Oct 26, 2020
9.440
9.570
9.285
9.520
313,152
+0.02(+0.21%)
Oct 23, 2020
9.540
9.570
9.350
9.500
344,400
+0.02(+0.21%)
Oct 22, 2020
9.390
9.560
9.330
9.480
524,902
+0.12(+1.28%)
Oct 21, 2020
9.420
9.550
9.310
9.360
476,805
-0.09(-0.95%)
Oct 20, 2020
9.850
9.910
9.410
9.450
856,787
-0.29(-3.03%)
Oct 19, 2020
9.870
10.02
9.650
9.745
384,485
-0.08(-0.81%)
Oct 16, 2020
9.790
10.26
9.745
9.825
489,900
+0.04(+0.36%)
Oct 15, 2020
9.600
9.910
9.400
9.790
683,835
+0.07(+0.72%)
Oct 14, 2020
9.890
10.08
9.680
9.720
648,033
-0.10(-1.02%)
Oct 13, 2020
9.700
10.14
9.650
9.820
745,844
+0.04(+0.41%)
Oct 12, 2020
9.960
10.14
9.700
9.780
720,729
-0.23(-2.30%)
Oct 09, 2020
10.53
10.63
9.900
10.01
618,100
-0.38(-3.66%)
Oct 08, 2020
10.44
10.47
10.07
10.39
374,099
+0.07(+0.68%)
Oct 07, 2020
10.28
10.42
10.08
10.32
541,044
+0.10(+0.98%)
Oct 06, 2020
10.30
10.61
10.10
10.22
621,979
+0.10(+0.99%)
Oct 05, 2020
10.05
10.25
9.900
10.12
511,030
+0.21(+2.12%)
Oct 02, 2020
10.07
10.39
9.890
9.910
412,500
-0.31(-3.03%)
Oct 01, 2020
10.18
10.32
10.07
10.22
412,119
+0.13(+1.29%)
Sep 30, 2020
10.07
10.43
9.980
10.09
443,925
+0.04(+0.40%)
Sep 29, 2020
10.08
10.24
9.820
10.05
751,838
+0.02(+0.20%)
Sep 28, 2020
9.830
10.08
9.745
10.03
529,715
+0.23(+2.35%)
Sep 25, 2020
9.620
9.840
9.550
9.800
505,500
+0.18(+1.87%)
Sep 24, 2020
9.610
9.820
9.430
9.620
495,876
-0.07(-0.72%)
Sep 23, 2020
10.22
10.32
9.680
9.690
480,465
-0.49(-4.81%)
Sep 22, 2020
9.970
10.31
9.760
10.18
528,476
+0.28(+2.78%)
Sep 21, 2020
10.16
10.17
9.710
9.905
621,738
-0.46(-4.39%)
Sep 18, 2020
10.20
10.39
9.820
10.36
1,298,700
+0.27(+2.68%)
Sep 17, 2020
10.00
10.32
9.910
10.09
477,679
+0.06(+0.60%)
Sep 16, 2020
10.06
10.26
9.940
10.03
716,780
+0.04(+0.40%)
Sep 15, 2020
10.40
10.50
9.930
9.990
871,881
-0.27(-2.63%)
Sep 14, 2020
9.670
10.28
9.670
10.26
1,190,805
+0.76(+8.00%)
Sep 11, 2020
9.830
9.850
9.240
9.500
539,600
-0.23(-2.36%)
Sep 10, 2020
9.820
10.12
9.630
9.730
689,866
-0.06(-0.61%)
Sep 09, 2020
9.790
9.900
9.610
9.790
466,932
+0.14(+1.45%)
Sep 08, 2020
9.460
9.760
9.270
9.650
391,731
+0.02(+0.21%)
Sep 04, 2020
9.670
9.830
9.040
9.630
729,500
-0.04(-0.41%)
Sep 03, 2020
9.870
10.08
9.660
9.670
529,572
-0.20(-2.03%)
Sep 02, 2020
9.760
10.01
9.690
9.870
580,871
+0.07(+0.71%)
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.