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
Affimed Ord Shs
(NQ:
AFMD
)
6.140
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2020
3.500
3.510
3.340
3.450
717,563
+0.00(+0.00%)
Aug 28, 2020
3.430
3.490
3.337
3.450
547,500
+0.05(+1.47%)
Aug 27, 2020
3.500
3.520
3.320
3.400
751,831
-0.10(-2.86%)
Aug 26, 2020
3.660
3.685
3.470
3.500
530,543
-0.18(-4.89%)
Aug 25, 2020
3.720
3.720
3.580
3.680
544,376
+0.03(+0.82%)
Aug 24, 2020
3.890
3.890
3.510
3.650
1,114,800
-0.18(-4.70%)
Aug 21, 2020
3.950
4.050
3.750
3.830
563,900
-0.13(-3.28%)
Aug 20, 2020
3.890
3.980
3.830
3.960
774,562
+0.06(+1.54%)
Aug 19, 2020
3.830
3.960
3.740
3.900
1,674,171
+0.17(+4.56%)
Aug 18, 2020
3.790
3.800
3.530
3.730
2,268,619
+0.13(+3.61%)
Aug 17, 2020
3.410
3.630
3.390
3.600
2,056,976
+0.17(+4.96%)
Aug 14, 2020
3.450
3.490
3.355
3.430
440,400
-0.01(-0.29%)
Aug 13, 2020
3.340
3.500
3.340
3.440
665,350
+0.09(+2.69%)
Aug 12, 2020
3.500
3.650
3.340
3.350
770,904
-0.12(-3.46%)
Aug 11, 2020
3.800
3.940
3.230
3.470
1,821,808
-0.38(-9.87%)
Aug 10, 2020
3.850
3.980
3.800
3.850
3,053,482
+0.04(+1.05%)
Aug 07, 2020
3.780
3.940
3.740
3.810
640,200
+0.03(+0.79%)
Aug 06, 2020
3.820
3.820
3.670
3.780
575,202
-0.03(-0.79%)
Aug 05, 2020
3.800
3.860
3.640
3.810
850,869
+0.08(+2.01%)
Aug 04, 2020
3.810
3.850
3.620
3.735
520,144
-0.06(-1.71%)
Aug 03, 2020
3.510
3.850
3.510
3.800
896,402
+0.27(+7.65%)
Jul 31, 2020
3.680
3.734
3.450
3.530
1,061,800
-0.17(-4.59%)
Jul 30, 2020
3.530
3.780
3.510
3.700
780,410
+0.11(+3.06%)
Jul 29, 2020
3.820
3.890
3.560
3.590
986,405
-0.19(-5.03%)
Jul 28, 2020
3.970
4.010
3.770
3.780
757,247
-0.21(-5.26%)
Jul 27, 2020
3.950
4.110
3.820
3.990
1,804,733
+0.05(+1.27%)
Jul 24, 2020
4.070
4.180
3.925
3.940
1,307,700
-0.17(-4.14%)
Jul 23, 2020
4.250
4.270
4.080
4.110
675,996
-0.12(-2.84%)
Jul 22, 2020
4.380
4.430
4.120
4.230
977,230
-0.17(-3.97%)
Jul 21, 2020
4.440
4.460
4.330
4.405
1,094,754
+0.02(+0.34%)
Jul 20, 2020
4.410
4.500
4.270
4.390
784,213
-0.03(-0.57%)
Jul 17, 2020
4.510
4.610
4.400
4.415
1,984,200
-0.09(-2.11%)
Jul 16, 2020
4.560
4.610
4.390
4.510
1,615,717
-0.06(-1.31%)
Jul 15, 2020
4.270
4.610
4.140
4.570
1,838,151
+0.41(+9.86%)
Jul 14, 2020
4.260
4.346
3.900
4.160
2,713,562
-0.07(-1.65%)
Jul 13, 2020
4.420
4.500
4.230
4.230
879,271
-0.18(-4.08%)
Jul 10, 2020
4.510
4.730
4.300
4.410
1,172,700
-0.19(-4.13%)
Jul 09, 2020
4.620
4.910
4.530
4.600
2,148,757
+0.02(+0.44%)
Jul 08, 2020
4.390
4.580
4.340
4.580
736,346
+0.19(+4.33%)
Jul 07, 2020
4.350
4.510
4.200
4.390
2,639,159
+0.05(+1.15%)
Jul 06, 2020
4.640
4.700
4.280
4.340
1,287,727
-0.23(-5.03%)
Jul 02, 2020
4.790
4.790
4.530
4.570
1,090,400
-0.16(-3.38%)
Jul 01, 2020
4.630
4.790
4.540
4.730
1,016,414
+0.12(+2.49%)
Jun 30, 2020
4.540
4.650
4.450
4.615
1,250,416
+0.11(+2.33%)
Jun 29, 2020
4.730
4.760
4.450
4.510
1,670,513
-0.12(-2.59%)
Jun 26, 2020
4.510
4.770
4.410
4.630
4,126,100
+0.00(+0.00%)
Jun 25, 2020
4.110
4.640
4.030
4.630
4,245,829
+0.54(+13.20%)
Jun 24, 2020
4.230
4.407
3.950
4.090
1,544,054
-0.16(-3.76%)
Jun 23, 2020
4.180
4.410
3.930
4.250
1,718,550
-0.16(-3.63%)
Jun 22, 2020
3.970
4.660
3.860
4.410
3,769,454
+0.53(+13.66%)
Jun 19, 2020
3.600
3.960
3.537
3.880
2,329,100
+0.31(+8.68%)
Jun 18, 2020
3.430
3.674
3.400
3.570
1,018,025
+0.09(+2.59%)
Jun 17, 2020
3.630
3.750
3.440
3.480
1,109,303
-0.07(-1.97%)
Jun 16, 2020
3.430
3.560
3.360
3.550
1,520,453
+0.27(+8.23%)
Jun 15, 2020
2.990
3.360
2.930
3.280
5,110,909
+0.22(+7.19%)
Jun 12, 2020
3.110
3.170
2.900
3.060
5,452,200
+0.06(+2.00%)
Jun 11, 2020
3.000
3.190
2.980
3.000
1,092,261
-0.24(-7.41%)
Jun 10, 2020
3.320
3.380
3.210
3.240
716,025
-0.07(-2.11%)
Jun 09, 2020
3.350
3.420
3.300
3.310
597,754
-0.08(-2.36%)
Jun 08, 2020
3.600
3.600
3.320
3.390
831,578
-0.09(-2.59%)
Jun 05, 2020
3.350
3.600
3.270
3.480
1,422,600
+0.17(+5.14%)
Jun 04, 2020
3.460
3.660
3.250
3.310
1,263,568
-0.10(-2.93%)
Jun 03, 2020
3.470
3.660
3.320
3.410
1,488,181
-0.04(-1.16%)
Jun 02, 2020
3.270
3.480
3.190
3.450
1,284,507
+0.20(+6.15%)
Jun 01, 2020
3.260
3.400
3.250
3.250
671,002
-0.04(-1.22%)
May 29, 2020
3.030
3.340
2.970
3.290
1,270,500
+0.17(+5.45%)
May 28, 2020
3.170
3.390
3.080
3.120
1,435,869
-0.04(-1.27%)
May 27, 2020
3.140
3.220
3.030
3.160
1,415,068
+0.05(+1.61%)
May 26, 2020
3.120
3.230
2.950
3.110
1,435,243
+0.12(+4.01%)
May 22, 2020
2.870
3.060
2.810
2.990
953,700
+0.12(+4.18%)
May 21, 2020
2.880
2.920
2.730
2.870
780,926
-0.03(-1.03%)
May 20, 2020
2.960
2.980
2.770
2.900
1,267,725
+0.05(+1.75%)
May 19, 2020
2.470
2.970
2.450
2.850
7,333,576
+0.39(+15.85%)
May 18, 2020
2.440
2.530
2.370
2.460
3,754,312
+0.10(+4.24%)
May 15, 2020
2.090
2.400
2.000
2.360
1,454,700
+0.38(+19.19%)
May 14, 2020
2.050
2.050
1.880
1.980
949,843
-0.07(-3.41%)
May 13, 2020
2.150
2.240
2.010
2.050
930,133
-0.11(-5.09%)
May 12, 2020
2.220
2.280
2.135
2.160
729,882
-0.06(-2.70%)
May 11, 2020
2.260
2.300
2.210
2.220
599,760
-0.04(-1.77%)
May 08, 2020
2.200
2.300
2.200
2.260
444,500
+0.06(+2.73%)
May 07, 2020
2.270
2.280
2.130
2.200
626,532
-0.01(-0.45%)
May 06, 2020
2.120
2.220
2.060
2.210
568,525
+0.10(+4.74%)
May 05, 2020
2.050
2.200
2.050
2.110
803,503
+0.06(+3.18%)
May 04, 2020
1.950
2.080
1.910
2.045
754,709
+0.02(+0.74%)
May 01, 2020
2.120
2.170
1.990
2.030
799,100
-0.16(-7.31%)
Apr 30, 2020
2.170
2.230
2.110
2.190
724,039
-0.01(-0.45%)
Apr 29, 2020
2.330
2.330
2.130
2.200
690,612
-0.03(-1.35%)
Apr 28, 2020
2.390
2.390
2.130
2.230
1,212,885
-0.01(-0.45%)
Apr 27, 2020
2.260
2.280
2.180
2.240
704,638
+0.00(+0.00%)
Apr 24, 2020
2.170
2.290
2.150
2.240
469,900
+0.07(+3.23%)
Apr 23, 2020
2.230
2.280
2.155
2.170
550,990
-0.06(-2.69%)
Apr 22, 2020
2.250
2.310
2.180
2.230
479,978
+0.03(+1.36%)
Apr 21, 2020
2.180
2.300
2.170
2.200
582,807
-0.04(-1.79%)
Apr 20, 2020
2.300
2.420
2.190
2.240
1,148,630
-0.06(-2.61%)
Apr 17, 2020
2.220
2.350
2.160
2.300
939,500
+0.14(+6.48%)
Apr 16, 2020
2.170
2.220
2.090
2.160
969,873
+0.01(+0.47%)
Apr 15, 2020
2.140
2.230
2.010
2.150
959,791
+0.01(+0.47%)
Apr 14, 2020
2.140
2.210
2.050
2.140
809,049
+0.06(+2.88%)
Apr 13, 2020
1.990
2.110
1.920
2.080
625,583
+0.09(+4.52%)
Apr 09, 2020
1.980
2.040
1.900
1.990
966,300
+0.04(+2.05%)
Apr 08, 2020
1.830
2.030
1.780
1.950
1,444,130
+0.17(+9.55%)
Apr 07, 2020
1.890
1.930
1.710
1.780
899,687
-0.05(-2.73%)
Apr 06, 2020
1.620
1.850
1.590
1.830
1,197,418
+0.25(+15.82%)
Apr 03, 2020
1.680
1.700
1.550
1.580
1,012,400
-0.06(-3.66%)
Apr 02, 2020
1.700
1.740
1.540
1.640
1,650,091
+0.05(+3.14%)
Apr 01, 2020
1.560
1.670
1.500
1.590
5,194,016
+0.01(+0.63%)
Mar 31, 2020
1.610
1.680
1.570
1.580
1,043,310
-0.03(-1.86%)
Mar 30, 2020
1.610
1.690
1.570
1.610
1,197,151
+0.05(+3.21%)
Mar 27, 2020
1.570
1.735
1.520
1.560
1,334,600
-0.01(-0.64%)
Mar 26, 2020
1.620
1.680
1.560
1.570
2,206,423
-0.04(-2.48%)
Mar 25, 2020
1.710
1.740
1.590
1.610
1,876,971
-0.10(-5.85%)
Mar 24, 2020
1.730
1.810
1.680
1.710
1,350,090
+0.01(+0.59%)
Mar 23, 2020
1.870
1.870
1.650
1.700
1,276,426
-0.16(-8.60%)
Mar 20, 2020
1.860
1.900
1.700
1.860
1,180,600
+0.03(+1.64%)
Mar 19, 2020
1.470
1.830
1.470
1.830
671,156
+0.35(+23.65%)
Mar 18, 2020
1.560
1.670
1.440
1.480
660,543
-0.19(-11.38%)
Mar 17, 2020
1.500
1.680
1.420
1.670
960,522
+0.23(+15.97%)
Mar 16, 2020
1.550
1.630
1.420
1.440
804,178
-0.25(-14.54%)
Mar 13, 2020
1.760
1.890
1.490
1.685
1,012,900
+0.08(+5.31%)
Mar 12, 2020
1.590
1.750
1.590
1.600
991,789
-0.22(-12.09%)
Mar 11, 2020
1.960
1.975
1.800
1.820
1,490,652
-0.19(-9.45%)
Mar 10, 2020
2.060
2.090
1.940
2.010
743,631
+0.01(+0.50%)
Mar 09, 2020
2.120
2.150
1.980
2.000
866,355
-0.24(-10.71%)
Mar 06, 2020
2.270
2.360
2.210
2.240
794,700
-0.12(-5.08%)
Mar 05, 2020
2.410
2.455
2.280
2.360
858,715
-0.10(-4.07%)
Mar 04, 2020
2.460
2.555
2.400
2.460
746,258
+0.06(+2.50%)
Mar 03, 2020
2.410
2.510
2.320
2.400
569,936
-0.02(-0.83%)
Mar 02, 2020
2.360
2.430
2.330
2.420
689,610
+0.06(+2.54%)
Feb 28, 2020
2.230
2.425
2.210
2.360
600,700
+0.03(+1.29%)
Feb 27, 2020
2.400
2.490
2.260
2.330
897,829
-0.09(-3.72%)
Feb 26, 2020
2.320
2.430
2.280
2.420
710,703
+0.10(+4.31%)
Feb 25, 2020
2.500
2.580
2.310
2.320
988,958
-0.18(-7.20%)
Feb 24, 2020
2.580
2.620
2.430
2.500
664,362
-0.20(-7.41%)
Feb 21, 2020
2.750
2.760
2.620
2.700
423,200
-0.04(-1.46%)
Feb 20, 2020
2.770
2.790
2.640
2.740
427,966
-0.01(-0.36%)
Feb 19, 2020
2.710
2.760
2.680
2.750
506,857
+0.04(+1.48%)
Feb 18, 2020
2.520
2.740
2.520
2.710
401,901
+0.18(+7.11%)
Feb 14, 2020
2.560
2.650
2.520
2.530
394,800
-0.04(-1.56%)
Feb 13, 2020
2.650
2.650
2.530
2.570
564,514
-0.07(-2.65%)
Feb 12, 2020
2.640
2.670
2.570
2.640
488,042
+0.02(+0.76%)
Feb 11, 2020
2.770
2.770
2.610
2.620
494,859
-0.12(-4.38%)
Feb 10, 2020
2.660
2.760
2.611
2.740
297,326
+0.08(+3.01%)
Feb 07, 2020
2.740
2.780
2.620
2.660
359,600
-0.09(-3.27%)
Feb 06, 2020
2.790
2.800
2.700
2.750
526,571
-0.03(-1.08%)
Feb 05, 2020
2.730
2.820
2.720
2.780
362,938
+0.09(+3.35%)
Feb 04, 2020
2.620
2.770
2.570
2.690
475,817
+0.12(+4.67%)
Feb 03, 2020
2.620
2.690
2.520
2.570
751,304
-0.05(-1.91%)
Jan 31, 2020
2.670
2.670
2.600
2.620
437,700
-0.06(-2.24%)
Jan 30, 2020
2.710
2.745
2.630
2.680
717,143
-0.08(-2.90%)
Jan 29, 2020
2.760
2.790
2.720
2.760
521,647
-0.02(-0.72%)
Jan 28, 2020
2.770
2.860
2.710
2.780
551,289
+0.05(+1.83%)
Jan 27, 2020
2.800
2.840
2.700
2.730
714,964
-0.17(-5.86%)
Jan 24, 2020
3.010
3.050
2.860
2.900
661,000
-0.04(-1.36%)
Jan 23, 2020
2.880
3.000
2.810
2.940
565,193
+0.04(+1.38%)
Jan 22, 2020
2.930
2.975
2.880
2.900
798,278
+0.00(+0.00%)
Jan 21, 2020
3.000
3.070
2.830
2.900
924,072
-0.12(-3.97%)
Jan 17, 2020
2.960
3.080
2.950
3.020
2,441,700
+0.06(+2.03%)
Jan 16, 2020
2.850
2.960
2.790
2.960
834,175
+0.12(+4.23%)
Jan 15, 2020
2.710
2.860
2.700
2.840
609,787
+0.13(+4.80%)
Jan 14, 2020
2.720
2.800
2.665
2.710
541,273
+0.03(+1.12%)
Jan 13, 2020
2.760
2.770
2.590
2.680
538,012
-0.07(-2.55%)
Jan 10, 2020
2.900
2.904
2.730
2.750
616,800
+0.00(+0.00%)
Jan 09, 2020
2.540
2.750
2.540
2.750
529,138
+0.24(+9.56%)
Jan 08, 2020
2.500
2.520
2.400
2.510
558,077
+0.02(+0.80%)
Jan 07, 2020
2.510
2.541
2.460
2.490
692,081
-0.03(-1.19%)
Jan 06, 2020
2.590
2.590
2.480
2.520
1,303,126
-0.03(-1.18%)
Jan 03, 2020
2.630
2.670
2.540
2.550
681,300
-0.10(-3.77%)
Jan 02, 2020
2.780
2.790
2.600
2.650
666,767
-0.09(-3.28%)
Dec 31, 2019
2.770
2.860
2.720
2.740
490,400
-0.04(-1.44%)
Dec 30, 2019
2.700
2.785
2.620
2.780
716,045
+0.05(+1.83%)
Dec 27, 2019
2.820
2.850
2.670
2.730
622,600
-0.09(-3.19%)
Dec 26, 2019
2.960
2.970
2.780
2.820
980,612
-0.15(-5.05%)
Dec 24, 2019
2.950
2.990
2.910
2.970
481,900
+0.03(+1.02%)
Dec 23, 2019
2.740
2.990
2.630
2.940
1,697,514
+0.19(+6.91%)
Dec 20, 2019
2.740
2.790
2.680
2.750
3,080,800
+0.01(+0.36%)
Dec 19, 2019
2.790
2.815
2.660
2.740
931,763
-0.06(-2.14%)
Dec 18, 2019
2.770
2.830
2.670
2.800
832,396
+0.03(+1.08%)
Dec 17, 2019
2.660
2.800
2.570
2.770
1,232,119
+0.18(+6.95%)
Dec 16, 2019
2.580
2.680
2.530
2.590
934,247
+0.04(+1.57%)
Dec 13, 2019
2.460
2.580
2.460
2.550
908,800
+0.06(+2.41%)
Dec 12, 2019
2.280
2.500
2.280
2.490
1,022,943
+0.19(+8.26%)
Dec 11, 2019
2.300
2.320
2.250
2.300
725,671
+0.02(+0.88%)
Dec 10, 2019
2.250
2.320
2.240
2.280
1,890,401
+0.03(+1.33%)
Dec 09, 2019
2.290
2.360
2.220
2.250
2,077,747
-0.03(-1.32%)
Dec 06, 2019
2.330
2.350
2.260
2.280
921,900
-0.03(-1.30%)
Dec 05, 2019
2.320
2.352
2.280
2.310
790,444
-0.02(-0.86%)
Dec 04, 2019
2.490
2.490
2.280
2.330
908,695
-0.11(-4.51%)
Dec 03, 2019
2.470
2.550
2.430
2.440
793,757
-0.06(-2.40%)
Dec 02, 2019
2.610
2.620
2.440
2.500
725,998
-0.08(-3.10%)
Nov 29, 2019
2.550
2.580
2.500
2.580
291,800
+0.04(+1.57%)
Nov 27, 2019
2.410
2.560
2.410
2.540
512,900
+0.08(+3.25%)
Nov 26, 2019
2.450
2.505
2.430
2.460
404,834
-0.01(-0.40%)
Nov 25, 2019
2.380
2.580
2.380
2.470
722,712
+0.09(+3.78%)
Nov 22, 2019
2.400
2.460
2.310
2.380
659,400
+0.01(+0.63%)
Nov 21, 2019
2.240
2.370
2.180
2.365
1,628,720
+0.10(+4.19%)
Nov 20, 2019
2.340
2.370
2.200
2.270
837,817
-0.07(-2.99%)
Nov 19, 2019
2.440
2.450
2.280
2.340
1,319,878
-0.09(-3.70%)
Nov 18, 2019
2.470
2.480
2.400
2.430
510,754
-0.04(-1.62%)
Nov 15, 2019
2.440
2.520
2.430
2.470
629,300
+0.05(+2.07%)
Nov 14, 2019
2.410
2.520
2.410
2.420
713,529
+0.08(+3.42%)
Nov 13, 2019
2.540
2.550
2.280
2.340
1,392,177
-0.18(-7.14%)
Nov 12, 2019
2.570
2.610
2.510
2.520
606,913
-0.08(-3.08%)
Nov 11, 2019
2.570
2.700
2.550
2.600
442,284
+0.03(+1.17%)
Nov 08, 2019
2.550
2.630
2.530
2.570
2,433,900
-0.32(-11.07%)
Nov 07, 2019
3.050
3.080
2.870
2.890
529,747
-0.15(-4.93%)
Nov 06, 2019
3.060
3.170
3.000
3.040
417,375
-0.02(-0.65%)
Nov 05, 2019
3.050
3.080
2.930
3.060
369,325
+0.03(+0.99%)
Nov 04, 2019
3.100
3.150
2.970
3.030
338,694
-0.04(-1.30%)
Nov 01, 2019
2.970
3.100
2.890
3.070
414,200
+0.13(+4.42%)
Oct 31, 2019
2.790
2.940
2.760
2.940
531,373
+0.13(+4.81%)
Oct 30, 2019
2.840
2.850
2.710
2.805
307,146
-0.02(-0.88%)
Oct 29, 2019
2.830
2.850
2.770
2.830
568,251
+0.00(+0.00%)
Oct 28, 2019
2.820
2.835
2.720
2.830
523,102
+0.00(+0.00%)
Oct 25, 2019
2.790
2.910
2.750
2.830
386,500
+0.04(+1.43%)
Oct 24, 2019
2.790
2.845
2.750
2.790
178,940
-0.03(-1.06%)
Oct 23, 2019
2.820
2.860
2.710
2.820
461,155
+0.02(+0.71%)
Oct 22, 2019
2.970
3.070
2.750
2.800
479,201
-0.15(-5.08%)
Oct 21, 2019
2.910
2.970
2.900
2.950
228,898
+0.07(+2.43%)
Oct 18, 2019
3.020
3.080
2.840
2.880
401,700
-0.18(-5.88%)
Oct 17, 2019
3.030
3.120
3.020
3.060
377,855
+0.03(+0.99%)
Oct 16, 2019
2.950
3.100
2.930
3.030
426,324
+0.10(+3.41%)
Oct 15, 2019
2.730
3.040
2.730
2.930
610,110
+0.26(+9.74%)
Oct 14, 2019
2.740
2.750
2.640
2.670
324,788
-0.07(-2.55%)
Oct 11, 2019
2.680
2.770
2.680
2.740
273,600
+0.09(+3.40%)
Oct 10, 2019
2.640
2.700
2.620
2.650
361,030
+0.01(+0.38%)
Oct 09, 2019
2.710
2.750
2.620
2.640
464,929
-0.08(-2.94%)
Oct 08, 2019
2.760
2.790
2.710
2.720
292,068
-0.10(-3.55%)
Oct 07, 2019
2.860
2.950
2.790
2.820
447,021
-0.06(-2.08%)
Oct 04, 2019
2.850
2.910
2.770
2.880
316,700
+0.02(+0.70%)
Oct 03, 2019
2.750
2.910
2.680
2.860
620,015
+0.12(+4.38%)
Oct 02, 2019
2.750
2.780
2.670
2.740
522,528
-0.01(-0.36%)
Oct 01, 2019
2.960
2.980
2.700
2.750
902,085
-0.19(-6.46%)
Sep 30, 2019
3.180
3.180
2.910
2.940
603,759
-0.25(-7.98%)
Sep 27, 2019
3.280
3.380
3.160
3.195
584,300
-0.04(-1.08%)
Sep 26, 2019
3.420
3.441
3.230
3.230
522,562
-0.18(-5.28%)
Sep 25, 2019
3.440
3.550
3.350
3.410
679,049
-0.03(-0.87%)
Sep 24, 2019
3.490
3.540
3.360
3.440
667,155
-0.07(-1.99%)
Sep 23, 2019
3.390
3.650
3.374
3.510
704,286
+0.08(+2.33%)
Sep 20, 2019
3.630
3.680
3.350
3.430
1,269,400
-0.20(-5.51%)
Sep 19, 2019
3.680
3.740
3.570
3.630
562,972
-0.02(-0.55%)
Sep 18, 2019
3.560
3.730
3.550
3.650
1,072,511
+0.06(+1.67%)
Sep 17, 2019
3.400
3.595
3.300
3.590
1,200,159
+0.22(+6.53%)
Sep 16, 2019
3.260
3.430
3.260
3.370
1,113,368
+0.13(+4.01%)
Sep 13, 2019
3.150
3.280
3.130
3.240
722,200
+0.11(+3.51%)
Sep 12, 2019
2.940
3.190
2.882
3.130
1,113,532
+0.21(+7.19%)
Sep 11, 2019
2.900
2.940
2.850
2.920
518,099
+0.03(+1.04%)
Sep 10, 2019
2.930
2.950
2.830
2.890
389,720
-0.02(-0.69%)
Sep 09, 2019
2.850
2.940
2.780
2.910
518,806
+0.07(+2.46%)
Sep 06, 2019
2.930
2.940
2.840
2.840
323,600
-0.09(-3.07%)
Sep 05, 2019
2.840
3.000
2.800
2.930
717,470
+0.12(+4.27%)
Sep 04, 2019
2.770
2.820
2.730
2.810
240,824
+0.05(+1.81%)
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.