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
Lantheus Holdings
(NQ:
LNTH
)
80.45
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
17.10
17.52
17.00
17.50
808,360
+0.55(+3.24%)
Aug 30, 2017
16.95
17.20
16.88
16.95
670,369
+0.05(+0.30%)
Aug 29, 2017
16.90
17.15
16.80
16.90
456,932
-0.10(-0.59%)
Aug 28, 2017
17.15
17.15
16.82
17.00
403,596
-0.10(-0.58%)
Aug 25, 2017
17.00
17.20
16.85
17.10
495,365
+0.10(+0.59%)
Aug 24, 2017
16.75
17.05
16.60
17.00
491,570
+0.30(+1.80%)
Aug 23, 2017
16.00
16.75
16.00
16.70
538,257
+0.45(+2.77%)
Aug 22, 2017
15.55
16.45
15.50
16.25
695,822
+0.75(+4.84%)
Aug 21, 2017
15.90
15.90
15.25
15.50
612,547
-0.35(-2.21%)
Aug 18, 2017
15.95
15.97
15.35
15.85
615,600
-0.25(-1.55%)
Aug 17, 2017
15.70
16.30
15.05
16.10
1,233,241
+0.40(+2.55%)
Aug 16, 2017
16.85
17.20
15.65
15.70
1,387,452
-1.15(-6.82%)
Aug 15, 2017
17.25
17.45
16.38
16.85
1,240,334
-0.30(-1.75%)
Aug 14, 2017
18.25
18.25
16.60
17.15
1,269,512
-2.00(-10.44%)
Aug 11, 2017
18.10
19.35
18.02
19.15
602,282
+1.15(+6.39%)
Aug 10, 2017
18.55
18.60
17.95
18.00
345,170
-0.50(-2.70%)
Aug 09, 2017
18.90
19.00
18.20
18.50
461,509
-0.40(-2.12%)
Aug 08, 2017
18.85
19.95
18.60
18.90
829,556
+0.05(+0.27%)
Aug 07, 2017
17.45
19.10
17.45
18.85
760,038
+1.65(+9.59%)
Aug 04, 2017
16.30
17.60
15.90
17.20
837,007
+0.95(+5.85%)
Aug 03, 2017
15.65
16.85
15.65
16.25
900,511
+0.75(+4.84%)
Aug 02, 2017
20.20
20.45
15.40
15.50
2,036,332
-3.15(-16.89%)
Aug 01, 2017
18.70
19.25
18.35
18.65
684,963
+0.20(+1.08%)
Jul 31, 2017
19.80
19.80
18.30
18.45
716,380
-1.10(-5.63%)
Jul 28, 2017
18.80
20.40
18.55
19.55
697,739
+0.65(+3.44%)
Jul 27, 2017
19.25
19.50
18.70
18.90
420,251
-0.30(-1.56%)
Jul 26, 2017
19.45
19.50
18.85
19.20
384,030
-0.15(-0.78%)
Jul 25, 2017
19.15
19.40
18.85
19.35
472,259
+0.20(+1.04%)
Jul 24, 2017
18.60
19.15
18.20
19.15
496,065
+0.60(+3.23%)
Jul 21, 2017
18.75
18.90
18.30
18.55
368,242
+0.00(+0.00%)
Jul 20, 2017
18.60
18.70
18.20
18.55
520,240
+0.10(+0.54%)
Jul 19, 2017
18.60
18.62
18.15
18.45
344,520
+0.00(+0.00%)
Jul 18, 2017
18.45
18.62
18.15
18.45
403,688
+0.00(+0.00%)
Jul 17, 2017
17.55
18.90
17.50
18.45
885,546
+0.90(+5.13%)
Jul 14, 2017
18.30
17.45
17.55
433,718
-0.70(-3.84%)
Jul 13, 2017
18.40
18.50
17.80
18.25
474,498
-0.07(-0.41%)
Jul 12, 2017
18.25
18.45
17.95
18.32
571,025
+0.32(+1.81%)
Jul 11, 2017
18.10
18.20
17.55
18.00
523,379
-0.10(-0.55%)
Jul 10, 2017
17.80
18.15
17.12
18.10
757,331
+0.10(+0.56%)
Jul 07, 2017
18.50
18.50
17.55
18.00
611,463
-0.45(-2.44%)
Jul 06, 2017
18.25
18.80
17.95
18.45
1,011,731
+0.00(+0.00%)
Jul 05, 2017
17.55
18.50
17.45
18.45
703,293
+0.90(+5.13%)
Jul 03, 2017
18.10
18.45
17.40
17.55
590,740
-0.10(-0.57%)
Jun 30, 2017
17.55
17.85
17.10
17.65
644,533
+0.25(+1.44%)
Jun 29, 2017
17.45
17.75
16.95
17.40
945,123
+0.00(+0.00%)
Jun 28, 2017
16.30
17.43
16.15
17.40
1,053,756
+1.25(+7.74%)
Jun 27, 2017
16.25
16.90
15.80
16.15
1,140,837
-0.10(-0.62%)
Jun 26, 2017
15.85
16.85
15.80
16.25
1,061,094
+0.65(+4.17%)
Jun 23, 2017
15.65
14.75
15.60
4,761,336
+0.50(+3.31%)
Jun 22, 2017
15.30
15.55
15.00
15.10
649,718
-0.20(-1.31%)
Jun 21, 2017
15.10
15.65
15.10
15.30
604,667
+0.20(+1.32%)
Jun 20, 2017
15.40
15.65
15.05
15.10
405,133
-0.35(-2.27%)
Jun 19, 2017
15.10
15.70
14.95
15.45
703,815
+0.35(+2.32%)
Jun 16, 2017
14.85
15.10
14.75
15.10
1,004,070
+0.30(+2.03%)
Jun 15, 2017
15.00
15.18
14.60
14.80
2,271,576
-1.45(-8.92%)
Jun 14, 2017
16.10
16.60
15.75
16.25
428,462
+0.30(+1.88%)
Jun 13, 2017
15.80
16.10
15.35
15.95
420,438
+0.25(+1.59%)
Jun 12, 2017
15.35
15.95
15.10
15.70
608,695
-0.35(-2.18%)
Jun 09, 2017
16.65
16.80
15.76
16.05
366,235
-0.75(-4.46%)
Jun 08, 2017
16.50
16.85
16.15
16.80
314,837
+0.10(+0.60%)
Jun 07, 2017
16.05
16.82
15.90
16.70
447,228
+0.65(+4.05%)
Jun 06, 2017
16.10
16.20
15.60
16.05
442,433
-0.20(-1.23%)
Jun 05, 2017
16.40
16.65
15.45
16.25
691,035
-0.50(-2.99%)
Jun 02, 2017
16.75
16.91
16.40
16.75
503,649
+0.00(+0.00%)
Jun 01, 2017
16.65
16.85
16.20
16.75
483,637
+0.15(+0.90%)
May 31, 2017
16.60
16.73
16.25
16.60
658,411
+0.10(+0.61%)
May 30, 2017
17.00
17.05
16.45
16.50
583,517
-0.55(-3.23%)
May 26, 2017
17.00
17.25
16.70
17.05
321,002
+0.05(+0.29%)
May 25, 2017
16.90
17.25
16.65
17.00
626,481
+0.20(+1.19%)
May 24, 2017
16.85
17.10
16.50
16.80
401,725
+0.05(+0.30%)
May 23, 2017
17.10
17.35
16.55
16.75
501,312
-0.45(-2.62%)
May 22, 2017
16.35
17.45
16.00
17.20
988,282
+0.90(+5.52%)
May 19, 2017
15.85
16.48
15.80
16.30
1,101,029
+0.50(+3.16%)
May 18, 2017
15.75
16.00
15.30
15.80
680,975
+0.00(+0.00%)
May 17, 2017
16.20
16.35
15.80
15.80
675,865
-0.60(-3.66%)
May 16, 2017
16.45
16.70
16.00
16.40
670,095
-0.05(-0.30%)
May 15, 2017
16.80
17.15
15.95
16.45
4,554,798
-0.05(-0.30%)
May 12, 2017
15.85
16.85
15.80
16.50
886,222
+0.65(+4.10%)
May 11, 2017
16.25
16.85
15.80
15.85
891,550
-0.35(-2.16%)
May 10, 2017
15.40
16.55
15.30
16.20
1,111,359
+0.80(+5.19%)
May 09, 2017
14.75
15.45
14.55
15.40
1,804,436
+1.40(+10.00%)
May 08, 2017
13.75
14.91
13.75
14.00
788,832
+0.40(+2.94%)
May 05, 2017
13.75
13.85
13.40
13.60
548,931
-0.15(-1.09%)
May 04, 2017
14.25
14.40
13.50
13.75
1,934,960
-1.40(-9.24%)
May 03, 2017
13.45
15.95
13.40
15.15
1,028,914
+2.25(+17.44%)
May 02, 2017
13.50
13.55
12.75
12.90
396,013
-0.50(-3.73%)
May 01, 2017
13.05
13.50
12.75
13.40
466,533
+0.40(+3.08%)
Apr 28, 2017
12.90
13.20
12.70
13.00
503,678
+0.15(+1.17%)
Apr 27, 2017
12.05
12.90
12.05
12.85
435,277
+0.80(+6.64%)
Apr 26, 2017
11.85
12.10
11.65
12.05
183,239
+0.25(+2.12%)
Apr 25, 2017
11.80
12.00
11.60
11.80
155,177
+0.00(+0.00%)
Apr 24, 2017
11.75
11.90
11.65
11.80
164,348
+0.20(+1.72%)
Apr 21, 2017
11.95
12.15
11.55
11.60
176,336
-0.40(-3.33%)
Apr 20, 2017
11.85
12.10
11.78
12.00
189,555
+0.15(+1.27%)
Apr 19, 2017
11.55
12.05
11.53
11.85
268,993
+0.35(+3.04%)
Apr 18, 2017
11.40
11.65
11.30
11.50
237,154
+0.20(+1.77%)
Apr 17, 2017
10.85
11.70
10.80
11.30
344,911
+0.45(+4.15%)
Apr 13, 2017
11.20
11.25
10.65
10.85
701,172
-0.40(-3.56%)
Apr 12, 2017
11.55
11.75
11.20
11.25
325,397
-0.35(-3.02%)
Apr 11, 2017
11.45
11.95
11.45
11.60
436,554
-0.15(-1.28%)
Apr 10, 2017
12.25
12.30
11.60
11.75
396,570
-0.50(-4.08%)
Apr 07, 2017
12.60
12.65
12.05
12.25
145,993
-0.40(-3.16%)
Apr 06, 2017
12.25
12.70
12.10
12.65
265,493
+0.40(+3.27%)
Apr 05, 2017
12.30
12.40
12.10
12.25
242,744
-0.05(-0.41%)
Apr 04, 2017
12.25
12.40
11.90
12.30
286,654
-0.05(-0.40%)
Apr 03, 2017
12.45
12.45
11.55
12.35
507,319
-0.15(-1.20%)
Mar 31, 2017
12.45
12.75
12.30
12.50
463,583
+0.10(+0.81%)
Mar 30, 2017
12.15
12.50
12.05
12.40
232,509
+0.20(+1.64%)
Mar 29, 2017
12.15
12.40
12.10
12.20
179,523
+0.05(+0.41%)
Mar 28, 2017
12.00
12.25
11.90
12.15
529,663
+0.00(+0.00%)
Mar 27, 2017
11.75
12.35
11.50
12.15
672,799
+0.25(+2.10%)
Mar 24, 2017
11.85
12.20
11.70
11.90
238,168
+0.00(+0.00%)
Mar 23, 2017
11.85
12.15
11.50
11.90
421,081
+0.10(+0.85%)
Mar 22, 2017
11.70
12.15
11.05
11.80
463,760
+0.00(+0.00%)
Mar 21, 2017
12.25
12.45
11.75
11.80
323,432
-0.50(-4.07%)
Mar 20, 2017
12.55
12.55
12.05
12.30
331,110
-0.15(-1.20%)
Mar 17, 2017
12.30
12.55
12.10
12.45
353,942
+0.05(+0.40%)
Mar 16, 2017
12.35
12.70
12.25
12.40
375,003
+0.10(+0.81%)
Mar 15, 2017
12.40
12.85
12.30
12.30
610,750
-0.02(-0.20%)
Mar 14, 2017
12.35
12.65
12.00
12.32
1,857,069
-1.73(-12.28%)
Mar 13, 2017
13.35
14.25
13.35
14.05
398,962
+0.80(+6.04%)
Mar 10, 2017
13.00
13.35
12.90
13.25
255,132
+0.35(+2.71%)
Mar 09, 2017
13.10
13.38
12.85
12.90
243,205
-0.15(-1.15%)
Mar 08, 2017
13.10
13.45
12.85
13.05
232,051
-0.05(-0.38%)
Mar 07, 2017
13.25
13.65
12.80
13.10
176,768
-0.25(-1.87%)
Mar 06, 2017
13.25
13.70
13.20
13.35
218,728
-0.05(-0.37%)
Mar 03, 2017
14.00
14.10
13.20
13.40
347,438
-0.50(-3.60%)
Mar 02, 2017
13.50
14.20
13.20
13.90
699,979
+0.50(+3.73%)
Mar 01, 2017
13.05
13.43
13.00
13.40
431,333
+0.60(+4.69%)
Feb 28, 2017
12.45
13.10
12.45
12.80
407,536
+0.20(+1.59%)
Feb 27, 2017
12.90
13.30
12.25
12.60
446,452
-0.05(-0.40%)
Feb 24, 2017
12.00
13.43
12.00
12.65
541,961
+0.60(+4.98%)
Feb 23, 2017
12.25
12.45
11.90
12.05
563,696
-0.10(-0.82%)
Feb 22, 2017
10.00
12.50
10.00
12.15
1,794,506
+2.80(+29.95%)
Feb 21, 2017
9.550
9.600
9.250
9.350
289,280
-0.10(-1.06%)
Feb 17, 2017
9.450
9.450
9.450
0
+0.40(+4.42%)
Feb 16, 2017
9.200
9.350
9.050
9.050
157,632
-0.20(-2.16%)
Feb 15, 2017
9.150
9.350
9.100
9.250
167,070
+0.05(+0.54%)
Feb 14, 2017
9.250
9.450
9.100
9.200
200,934
-0.10(-1.08%)
Feb 13, 2017
9.350
9.450
9.100
9.300
156,015
-0.05(-0.53%)
Feb 10, 2017
9.400
9.500
9.250
9.350
160,570
+0.00(+0.00%)
Feb 09, 2017
9.350
9.625
9.100
9.350
166,845
+0.05(+0.54%)
Feb 08, 2017
9.050
9.413
8.900
9.300
228,625
+0.25(+2.76%)
Feb 07, 2017
9.000
9.150
8.850
9.050
228,572
+0.05(+0.56%)
Feb 06, 2017
8.850
9.050
8.500
9.000
227,625
+0.10(+1.12%)
Feb 03, 2017
8.350
8.950
8.250
8.900
218,708
+0.60(+7.23%)
Feb 02, 2017
8.650
8.650
8.150
8.300
242,994
-0.25(-2.92%)
Feb 01, 2017
8.550
8.650
8.450
8.550
132,246
+0.05(+0.59%)
Jan 31, 2017
8.800
8.800
8.350
8.500
213,993
-0.30(-3.41%)
Jan 30, 2017
8.800
8.925
8.550
8.800
183,882
-0.05(-0.56%)
Jan 27, 2017
8.850
8.900
8.650
8.850
130,930
+0.15(+1.72%)
Jan 26, 2017
8.850
8.900
8.650
8.700
206,603
-0.10(-1.14%)
Jan 25, 2017
8.650
9.100
8.600
8.800
462,934
+0.15(+1.73%)
Jan 24, 2017
8.550
8.775
7.950
8.650
427,107
+0.10(+1.17%)
Jan 23, 2017
9.000
9.050
8.550
8.550
188,790
-0.60(-6.56%)
Jan 20, 2017
9.050
9.300
9.000
9.150
129,177
+0.10(+1.10%)
Jan 19, 2017
9.250
9.300
9.000
9.050
127,972
-0.20(-2.16%)
Jan 18, 2017
9.150
9.450
9.050
9.250
246,842
+0.10(+1.09%)
Jan 17, 2017
9.050
9.150
9.005
9.150
289,904
+0.15(+1.67%)
Jan 13, 2017
9.000
9.000
9.000
0
+0.15(+1.69%)
Jan 12, 2017
9.000
9.050
8.650
8.850
225,865
-0.20(-2.21%)
Jan 11, 2017
8.750
9.100
8.650
9.050
348,840
+0.30(+3.43%)
Jan 10, 2017
8.450
8.850
8.450
8.750
247,888
+0.25(+2.94%)
Jan 09, 2017
8.250
8.800
8.250
8.500
280,833
+0.25(+3.03%)
Jan 06, 2017
8.300
8.505
8.050
8.250
324,734
-0.05(-0.60%)
Jan 05, 2017
8.650
8.850
8.125
8.300
378,065
-0.30(-3.49%)
Jan 04, 2017
8.950
8.964
8.500
8.600
352,285
-0.25(-2.82%)
Jan 03, 2017
8.650
8.925
8.500
8.850
348,681
+0.25(+2.91%)
Dec 30, 2016
8.600
8.600
8.600
0
+0.20(+2.38%)
Dec 29, 2016
8.250
8.450
8.250
8.400
171,377
+0.10(+1.20%)
Dec 28, 2016
8.500
8.600
8.050
8.300
214,008
-0.15(-1.78%)
Dec 27, 2016
8.550
8.750
8.400
8.450
135,269
-0.10(-1.17%)
Dec 23, 2016
8.550
8.550
8.550
0
-0.05(-0.58%)
Dec 22, 2016
8.850
9.100
8.600
8.600
123,310
-0.35(-3.91%)
Dec 21, 2016
8.800
9.150
8.700
8.950
152,583
+0.20(+2.29%)
Dec 20, 2016
8.700
9.200
8.700
8.750
137,031
-0.25(-2.78%)
Dec 19, 2016
8.750
9.175
8.650
9.000
250,242
+0.22(+2.56%)
Dec 16, 2016
9.050
9.050
8.100
8.775
949,957
-0.22(-2.50%)
Dec 15, 2016
9.100
9.150
8.900
9.000
284,847
-0.05(-0.55%)
Dec 14, 2016
9.050
9.200
8.900
9.050
402,011
+0.00(+0.00%)
Dec 13, 2016
9.050
9.350
9.000
9.050
308,799
-0.30(-3.21%)
Dec 12, 2016
9.400
9.450
9.150
9.350
183,480
-0.10(-1.06%)
Dec 09, 2016
9.350
9.450
9.050
9.450
421,811
+0.15(+1.61%)
Dec 08, 2016
9.500
9.550
9.200
9.300
293,751
-0.25(-2.62%)
Dec 07, 2016
9.450
9.650
9.200
9.550
257,007
+0.15(+1.60%)
Dec 06, 2016
9.450
9.500
9.200
9.400
243,011
+0.15(+1.62%)
Dec 05, 2016
9.050
9.400
9.050
9.250
338,309
+0.10(+1.09%)
Dec 02, 2016
9.200
9.650
9.050
9.150
469,462
-0.05(-0.54%)
Dec 01, 2016
9.200
9.450
9.000
9.200
502,941
+0.10(+1.10%)
Nov 30, 2016
9.700
9.750
9.100
9.100
503,136
-0.40(-4.21%)
Nov 29, 2016
9.600
9.750
9.300
9.500
593,894
-0.10(-1.04%)
Nov 28, 2016
9.900
10.05
9.400
9.600
538,569
-0.15(-1.54%)
Nov 25, 2016
9.900
10.05
9.750
9.750
360,336
-0.10(-1.02%)
Nov 23, 2016
9.850
9.850
9.850
0
+0.50(+5.35%)
Nov 22, 2016
9.250
9.500
9.100
9.350
668,252
+0.20(+2.19%)
Nov 21, 2016
9.300
9.500
8.975
9.150
684,465
-0.10(-1.08%)
Nov 18, 2016
9.350
9.350
9.100
9.250
346,044
+0.00(+0.00%)
Nov 17, 2016
9.050
9.325
8.850
9.250
743,205
+0.20(+2.21%)
Nov 16, 2016
9.100
9.350
8.850
9.050
2,018,081
-1.20(-11.71%)
Nov 15, 2016
10.40
10.85
10.25
10.25
884,350
+0.05(+0.49%)
Nov 14, 2016
9.600
10.70
9.450
10.20
698,901
+0.35(+3.55%)
Nov 11, 2016
9.500
10.20
9.500
9.850
895,712
+0.40(+4.23%)
Nov 10, 2016
9.450
9.450
8.950
9.450
450,492
+0.15(+1.61%)
Nov 09, 2016
8.600
9.350
8.250
9.300
586,936
+0.25(+2.76%)
Nov 08, 2016
9.450
9.550
8.950
9.050
362,526
-0.15(-1.63%)
Nov 07, 2016
9.100
9.300
9.000
9.200
367,649
+0.40(+4.55%)
Nov 04, 2016
8.700
9.350
8.600
8.800
452,293
+0.20(+2.33%)
Nov 03, 2016
9.500
9.650
8.600
8.600
441,283
-0.90(-9.47%)
Nov 02, 2016
9.550
9.950
9.050
9.500
926,951
+0.45(+4.97%)
Nov 01, 2016
8.650
9.150
8.500
9.050
505,594
+0.40(+4.62%)
Oct 31, 2016
8.200
8.750
8.200
8.650
615,664
+0.50(+6.13%)
Oct 28, 2016
8.350
8.850
8.150
8.150
414,435
-0.25(-2.98%)
Oct 27, 2016
8.600
8.950
8.350
8.400
329,492
-0.30(-3.45%)
Oct 26, 2016
9.150
9.350
8.600
8.700
392,413
-0.45(-4.92%)
Oct 25, 2016
9.850
10.00
9.050
9.150
584,241
-0.55(-5.67%)
Oct 24, 2016
9.400
10.30
9.200
9.700
1,360,494
+0.65(+7.18%)
Oct 21, 2016
9.200
9.350
8.900
9.050
402,313
-0.20(-2.16%)
Oct 20, 2016
8.500
9.350
8.500
9.250
514,356
+0.75(+8.82%)
Oct 19, 2016
8.850
8.900
8.300
8.500
258,382
-0.15(-1.73%)
Oct 18, 2016
8.550
8.800
8.500
8.650
396,390
+0.20(+2.37%)
Oct 17, 2016
7.700
8.450
7.700
8.450
423,421
+0.75(+9.74%)
Oct 14, 2016
8.010
8.250
7.650
7.700
367,435
-0.28(-3.51%)
Oct 13, 2016
7.650
8.050
7.610
7.980
261,142
+0.21(+2.70%)
Oct 12, 2016
8.010
8.030
7.620
7.770
274,876
-0.25(-3.12%)
Oct 11, 2016
7.900
8.430
7.811
8.020
386,852
-0.03(-0.37%)
Oct 10, 2016
8.210
8.420
7.950
8.050
269,310
-0.23(-2.78%)
Oct 07, 2016
8.310
8.380
8.060
8.280
297,275
+0.08(+0.98%)
Oct 06, 2016
8.230
8.500
8.090
8.200
351,354
-0.03(-0.36%)
Oct 05, 2016
8.550
8.580
8.190
8.230
278,890
-0.16(-1.91%)
Oct 04, 2016
8.290
8.580
8.190
8.390
300,621
+0.16(+1.94%)
Oct 03, 2016
8.190
8.310
7.910
8.230
261,581
-0.05(-0.60%)
Sep 30, 2016
7.950
8.330
7.870
8.280
346,638
+0.39(+4.94%)
Sep 29, 2016
8.220
8.300
7.830
7.890
288,530
-0.38(-4.59%)
Sep 28, 2016
8.160
8.310
8.100
8.270
232,852
+0.05(+0.61%)
Sep 27, 2016
8.070
8.590
8.050
8.220
216,719
+0.01(+0.12%)
Sep 26, 2016
8.170
8.390
8.000
8.210
518,463
-0.28(-3.30%)
Sep 23, 2016
8.920
9.040
8.490
8.490
567,342
-0.58(-6.39%)
Sep 22, 2016
8.780
9.130
8.660
9.070
523,794
+0.42(+4.86%)
Sep 21, 2016
8.520
8.660
8.350
8.650
403,506
+0.15(+1.76%)
Sep 20, 2016
8.500
8.620
8.300
8.500
362,936
+0.05(+0.59%)
Sep 19, 2016
8.300
8.755
8.300
8.450
619,596
+0.10(+1.20%)
Sep 16, 2016
8.380
8.380
7.990
8.350
332,112
+0.06(+0.72%)
Sep 15, 2016
7.910
8.380
7.910
8.290
565,709
+0.30(+3.75%)
Sep 14, 2016
7.870
8.110
7.740
7.990
545,291
+0.12(+1.52%)
Sep 13, 2016
7.690
8.110
7.520
7.870
616,074
-0.07(-0.88%)
Sep 12, 2016
7.240
8.010
7.210
7.940
1,301,709
+0.50(+6.72%)
Sep 09, 2016
7.560
7.950
7.180
7.440
3,194,009
-2.02(-21.35%)
Sep 08, 2016
9.530
9.750
9.331
9.460
320,534
-0.09(-0.94%)
Sep 07, 2016
9.360
9.600
9.120
9.550
655,615
+0.19(+2.03%)
Sep 06, 2016
9.380
9.400
8.600
9.360
681,563
-0.04(-0.43%)
Sep 02, 2016
9.630
9.400
9.400
9.400
278,600
-0.10(-1.05%)
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.