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
Proqr Therapeutics
(NQ:
PRQR
)
1.760
-0.030 (-1.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2016
5.560
5.900
5.510
5.870
3,869
-0.03(-0.51%)
Aug 30, 2016
5.510
5.980
5.510
5.900
9,106
+0.20(+3.51%)
Aug 29, 2016
5.500
5.700
5.410
5.700
11,958
+0.08(+1.42%)
Aug 26, 2016
5.690
5.690
5.550
5.620
7,718
+0.06(+1.08%)
Aug 25, 2016
5.744
5.750
5.530
5.560
5,228
-0.25(-4.30%)
Aug 24, 2016
6.000
6.396
5.580
5.810
35,719
-0.13(-2.19%)
Aug 23, 2016
5.730
5.964
5.440
5.940
30,142
+0.50(+9.19%)
Aug 22, 2016
5.445
5.520
5.240
5.440
13,666
+0.24(+4.62%)
Aug 19, 2016
5.130
5.220
5.100
5.200
6,331
+0.10(+1.96%)
Aug 18, 2016
5.250
5.360
5.100
5.100
9,316
-0.28(-5.20%)
Aug 17, 2016
5.270
5.390
5.270
5.380
44,797
+0.04(+0.75%)
Aug 16, 2016
5.300
5.390
5.300
5.340
15,306
-0.04(-0.74%)
Aug 15, 2016
5.390
5.390
5.240
5.380
6,405
+0.03(+0.56%)
Aug 12, 2016
5.300
5.400
5.300
5.350
28,812
+0.00(+0.00%)
Aug 11, 2016
5.380
5.450
5.320
5.350
15,630
+0.00(+0.00%)
Aug 10, 2016
5.200
5.430
5.200
5.350
21,201
+0.13(+2.49%)
Aug 09, 2016
5.000
5.220
5.000
5.220
11,721
+0.22(+4.40%)
Aug 08, 2016
4.940
5.080
4.930
5.000
22,589
+0.06(+1.21%)
Aug 05, 2016
4.950
4.990
4.940
4.940
4,182
-0.05(-1.00%)
Aug 04, 2016
4.960
5.000
4.940
4.990
3,473
-0.01(-0.20%)
Aug 03, 2016
4.900
5.000
4.891
5.000
4,873
+0.00(+0.07%)
Aug 02, 2016
4.800
5.000
4.800
4.997
17,216
+0.10(+1.97%)
Aug 01, 2016
4.900
4.900
4.900
4.900
849
+0.01(+0.20%)
Jul 29, 2016
4.889
4.910
4.889
4.890
1,125
-0.03(-0.61%)
Jul 28, 2016
4.800
4.920
4.755
4.920
9,949
+0.19(+4.02%)
Jul 27, 2016
4.750
4.870
4.730
4.730
7,139
-0.05(-1.05%)
Jul 26, 2016
4.850
4.850
4.700
4.780
6,585
-0.04(-0.83%)
Jul 25, 2016
4.770
4.920
4.700
4.820
9,310
-0.02(-0.41%)
Jul 22, 2016
4.770
4.860
4.770
4.840
2,145
+0.06(+1.26%)
Jul 21, 2016
4.660
4.790
4.660
4.780
9,105
-0.01(-0.21%)
Jul 20, 2016
4.830
4.830
4.780
4.790
977
+0.05(+1.05%)
Jul 19, 2016
4.950
4.950
4.710
4.740
9,941
-0.05(-1.04%)
Jul 18, 2016
4.751
4.790
4.751
4.790
1,925
-0.05(-1.03%)
Jul 15, 2016
4.960
4.960
4.750
4.840
10,593
-0.08(-1.63%)
Jul 14, 2016
5.017
5.017
4.750
4.920
3,011
+0.10(+2.07%)
Jul 13, 2016
4.750
4.830
4.750
4.820
2,802
-0.02(-0.41%)
Jul 12, 2016
4.840
4.860
4.750
4.840
65,680
+0.02(+0.41%)
Jul 11, 2016
4.770
5.070
4.740
4.820
10,937
+0.05(+1.05%)
Jul 08, 2016
4.740
5.250
4.610
4.770
12,574
+0.16(+3.47%)
Jul 07, 2016
4.670
4.820
4.600
4.610
3,565
-0.24(-4.95%)
Jul 05, 2016
4.730
4.890
4.730
4.850
30,748
+0.02(+0.41%)
Jul 01, 2016
4.830
4.830
4.830
4.830
16,500
-0.01(-0.21%)
Jun 30, 2016
4.550
4.840
4.550
4.840
2,597
+0.02(+0.41%)
Jun 29, 2016
4.830
4.880
4.600
4.820
11,314
+0.02(+0.42%)
Jun 28, 2016
4.720
4.910
4.510
4.800
10,039
+0.17(+3.67%)
Jun 27, 2016
4.580
4.790
4.580
4.630
10,210
+0.03(+0.65%)
Jun 24, 2016
4.790
5.170
4.700
4.600
28,438
-0.46(-9.09%)
Jun 23, 2016
5.140
5.250
5.050
5.060
24,801
-0.03(-0.59%)
Jun 22, 2016
5.120
5.180
5.010
5.090
9,407
-0.03(-0.59%)
Jun 21, 2016
4.900
5.120
4.580
5.120
19,098
+0.23(+4.70%)
Jun 20, 2016
4.940
4.950
4.640
4.890
58,668
-0.05(-1.01%)
Jun 17, 2016
4.780
4.940
4.650
4.940
24,725
+0.00(+0.00%)
Jun 16, 2016
5.010
5.010
4.780
4.940
19,968
+0.05(+1.02%)
Jun 15, 2016
4.380
4.940
4.380
4.890
14,435
+0.39(+8.67%)
Jun 14, 2016
4.400
4.560
4.400
4.500
15,372
-0.03(-0.66%)
Jun 13, 2016
4.590
4.650
4.400
4.530
8,914
-0.15(-3.21%)
Jun 10, 2016
4.700
4.820
4.618
4.680
8,550
-0.02(-0.43%)
Jun 09, 2016
4.810
4.910
4.640
4.700
6,755
-0.24(-4.86%)
Jun 08, 2016
4.890
4.940
4.815
4.940
4,012
+0.06(+1.23%)
Jun 07, 2016
4.850
4.950
4.840
4.880
3,655
+0.01(+0.21%)
Jun 06, 2016
4.800
4.920
4.700
4.870
5,029
+0.09(+1.88%)
Jun 03, 2016
4.770
4.940
4.710
4.780
11,524
-0.16(-3.24%)
Jun 02, 2016
4.920
4.940
4.740
4.940
4,184
-0.04(-0.80%)
Jun 01, 2016
5.000
5.040
4.638
4.980
24,151
+0.12(+2.47%)
May 31, 2016
4.940
4.953
4.800
4.860
19,952
+0.01(+0.21%)
May 27, 2016
4.540
4.850
4.850
4.850
39,200
+0.30(+6.59%)
May 26, 2016
4.600
4.690
4.340
4.550
18,215
-0.04(-0.87%)
May 25, 2016
4.600
4.730
4.490
4.590
19,635
+0.20(+4.56%)
May 24, 2016
3.910
4.482
3.910
4.390
91,569
+0.50(+12.85%)
May 23, 2016
3.730
3.940
3.553
3.890
93,046
+0.20(+5.42%)
May 20, 2016
3.700
3.880
3.570
3.690
168,537
+0.02(+0.54%)
May 19, 2016
4.300
4.300
3.660
3.670
104,546
-0.55(-13.03%)
May 18, 2016
4.530
4.660
4.220
4.220
133,857
-0.36(-7.86%)
May 17, 2016
4.800
4.800
4.580
4.580
59,063
-0.25(-5.18%)
May 16, 2016
4.980
5.120
4.800
4.830
59,537
-0.03(-0.62%)
May 13, 2016
4.970
4.980
4.700
4.860
13,485
+0.12(+2.53%)
May 12, 2016
5.060
5.060
4.700
4.740
29,092
-0.17(-3.46%)
May 11, 2016
4.930
5.100
4.770
4.910
4,464
-0.01(-0.20%)
May 10, 2016
5.010
5.180
4.720
4.920
17,235
+0.14(+2.93%)
May 09, 2016
4.990
4.770
4.700
4.780
9,704
+0.01(+0.21%)
May 06, 2016
4.660
4.900
4.660
4.770
20,745
+0.05(+1.06%)
May 05, 2016
4.750
4.910
4.700
4.720
15,817
+0.02(+0.43%)
May 04, 2016
5.190
5.350
4.670
4.700
48,899
-0.48(-9.27%)
May 03, 2016
5.180
5.410
5.100
5.180
14,625
-0.07(-1.33%)
May 02, 2016
5.670
5.670
5.220
5.250
20,494
-0.28(-5.06%)
Apr 29, 2016
5.880
5.900
5.420
5.530
68,302
-0.27(-4.66%)
Apr 28, 2016
5.850
6.030
5.740
5.800
11,212
-0.02(-0.34%)
Apr 27, 2016
5.850
5.930
5.820
5.820
16,090
-0.10(-1.69%)
Apr 26, 2016
6.020
6.170
5.820
5.920
35,259
-0.08(-1.33%)
Apr 25, 2016
6.240
6.240
5.745
6.000
12,714
-0.28(-4.46%)
Apr 22, 2016
6.490
6.490
6.180
6.280
66,736
-0.10(-1.54%)
Apr 21, 2016
6.350
6.489
6.300
6.378
10,148
-0.04(-0.65%)
Apr 20, 2016
6.400
6.420
6.280
6.420
34,553
+0.02(+0.31%)
Apr 19, 2016
6.220
6.580
6.220
6.400
11,346
-0.17(-2.59%)
Apr 18, 2016
6.614
6.630
6.450
6.570
9,950
-0.11(-1.65%)
Apr 15, 2016
6.700
6.755
6.460
6.680
34,725
-0.01(-0.15%)
Apr 14, 2016
6.600
6.750
6.540
6.690
12,292
+0.06(+0.90%)
Apr 13, 2016
6.350
6.710
6.350
6.630
40,309
+0.28(+4.41%)
Apr 12, 2016
6.250
6.400
6.150
6.350
30,302
+0.17(+2.75%)
Apr 11, 2016
5.980
6.200
5.920
6.180
43,263
+0.31(+5.28%)
Apr 08, 2016
5.600
6.290
5.500
5.870
83,900
+0.30(+5.39%)
Apr 07, 2016
5.570
5.780
5.470
5.570
39,759
+0.07(+1.27%)
Apr 06, 2016
5.300
5.530
5.170
5.500
65,989
+0.35(+6.80%)
Apr 05, 2016
5.210
5.370
5.010
5.150
59,239
+0.04(+0.78%)
Apr 04, 2016
5.140
5.310
5.030
5.110
72,671
+0.13(+2.61%)
Apr 01, 2016
4.390
5.090
4.250
4.980
92,522
+0.10(+2.05%)
Mar 31, 2016
3.580
5.090
3.580
4.880
2,089,557
+1.24(+34.07%)
Mar 30, 2016
3.850
3.950
3.600
3.640
543,347
-0.09(-2.41%)
Mar 29, 2016
4.300
4.300
3.700
3.730
149,166
-0.56(-13.15%)
Mar 28, 2016
4.350
4.430
4.220
4.295
21,161
+0.01(+0.35%)
Mar 24, 2016
4.380
4.280
4.280
4.280
168,900
-0.07(-1.61%)
Mar 23, 2016
4.543
4.670
4.350
4.350
13,400
-0.10(-2.25%)
Mar 22, 2016
4.370
4.610
4.300
4.450
13,066
+0.10(+2.30%)
Mar 21, 2016
4.300
5.000
4.300
4.350
26,365
+0.08(+1.87%)
Mar 18, 2016
4.050
4.860
3.990
4.270
29,527
+0.16(+3.89%)
Mar 17, 2016
4.580
4.930
4.110
4.110
16,977
-0.27(-6.16%)
Mar 16, 2016
4.860
4.860
4.370
4.380
6,092
-0.30(-6.51%)
Mar 15, 2016
4.890
4.890
4.570
4.685
16,792
-0.01(-0.11%)
Mar 14, 2016
4.610
4.980
4.310
4.690
35,061
+0.23(+5.16%)
Mar 11, 2016
4.533
4.610
4.210
4.460
35,461
+0.18(+4.21%)
Mar 10, 2016
4.410
4.520
4.230
4.280
5,283
-0.08(-1.83%)
Mar 09, 2016
4.990
4.990
4.230
4.360
8,842
+0.07(+1.63%)
Mar 08, 2016
4.400
5.010
4.120
4.290
15,862
-0.59(-12.09%)
Mar 07, 2016
4.580
4.950
4.550
4.880
44,562
+0.34(+7.49%)
Mar 04, 2016
4.540
4.600
4.210
4.540
11,276
+0.14(+3.18%)
Mar 03, 2016
4.460
4.910
4.220
4.400
34,390
+0.02(+0.46%)
Mar 02, 2016
4.670
4.920
4.120
4.380
45,698
-0.11(-2.45%)
Mar 01, 2016
4.700
4.850
4.320
4.490
9,514
+0.15(+3.46%)
Feb 29, 2016
4.730
4.749
4.290
4.340
23,608
-0.36(-7.66%)
Feb 26, 2016
4.780
4.780
4.660
4.700
7,405
+0.01(+0.21%)
Feb 25, 2016
4.640
4.760
4.640
4.690
9,101
+0.02(+0.43%)
Feb 24, 2016
4.790
4.790
4.500
4.670
9,174
+0.07(+1.52%)
Feb 23, 2016
4.730
4.730
4.600
4.600
1,873
-0.09(-1.92%)
Feb 22, 2016
4.760
4.850
4.620
4.690
12,326
+0.00(+0.00%)
Feb 19, 2016
4.800
5.300
4.630
4.690
26,018
+0.04(+0.86%)
Feb 18, 2016
4.681
4.730
4.600
4.650
14,939
+0.03(+0.65%)
Feb 17, 2016
4.510
4.930
4.400
4.620
50,198
+0.35(+8.20%)
Feb 16, 2016
3.970
4.410
3.810
4.270
35,465
+0.38(+9.77%)
Feb 12, 2016
3.850
3.890
3.890
3.890
17,900
-0.02(-0.51%)
Feb 11, 2016
4.070
4.080
3.813
3.910
28,179
-0.20(-4.87%)
Feb 10, 2016
4.093
4.430
4.090
4.110
30,770
+0.17(+4.31%)
Feb 09, 2016
3.670
4.150
3.480
3.940
41,030
+0.23(+6.20%)
Feb 08, 2016
5.230
5.230
3.700
3.710
126,730
-1.53(-29.20%)
Feb 05, 2016
5.380
5.380
4.890
5.240
24,200
-0.23(-4.20%)
Feb 04, 2016
4.800
5.470
4.800
5.470
23,019
+0.70(+14.68%)
Feb 03, 2016
5.080
5.080
4.740
4.770
51,395
-0.22(-4.41%)
Feb 02, 2016
5.440
5.610
4.920
4.990
45,127
-0.54(-9.76%)
Feb 01, 2016
5.180
5.610
4.980
5.530
43,609
+0.26(+4.93%)
Jan 29, 2016
5.190
5.420
5.005
5.270
55,680
+0.07(+1.35%)
Jan 28, 2016
6.330
6.410
4.940
5.200
397,282
-0.91(-14.89%)
Jan 27, 2016
6.510
6.530
6.085
6.110
9,308
-0.39(-6.00%)
Jan 26, 2016
6.430
6.560
6.160
6.500
10,604
+0.15(+2.36%)
Jan 25, 2016
6.500
6.800
6.300
6.350
44,014
-0.25(-3.79%)
Jan 22, 2016
6.130
6.630
5.720
6.600
79,612
+0.63(+10.55%)
Jan 21, 2016
5.540
6.300
5.080
5.970
64,451
+0.48(+8.74%)
Jan 20, 2016
5.510
5.900
5.290
5.490
343,965
-0.12(-2.14%)
Jan 19, 2016
6.200
7.770
5.570
5.610
27,163
-0.50(-8.18%)
Jan 15, 2016
6.120
6.110
6.110
6.110
21,100
-0.18(-2.86%)
Jan 14, 2016
6.380
6.450
5.860
6.290
24,968
-0.01(-0.16%)
Jan 13, 2016
7.250
7.530
6.190
6.300
82,212
-0.93(-12.86%)
Jan 12, 2016
7.280
7.610
7.170
7.230
48,542
+0.00(+0.00%)
Jan 11, 2016
7.260
7.540
6.774
7.230
105,253
+0.50(+7.43%)
Jan 08, 2016
7.110
7.180
6.690
6.730
48,342
-0.29(-4.13%)
Jan 07, 2016
6.990
7.126
6.850
7.020
30,974
-0.01(-0.14%)
Jan 06, 2016
7.520
7.629
6.990
7.030
37,465
-0.63(-8.22%)
Jan 05, 2016
7.730
7.800
7.500
7.660
34,540
-0.07(-0.91%)
Jan 04, 2016
8.530
8.960
7.503
7.730
45,159
-0.95(-10.94%)
Dec 31, 2015
7.870
8.680
8.680
8.680
97,800
+0.75(+9.46%)
Dec 30, 2015
7.610
8.040
7.470
7.930
49,910
+0.33(+4.34%)
Dec 29, 2015
7.620
7.700
7.120
7.600
46,758
+0.06(+0.80%)
Dec 28, 2015
7.980
8.080
7.510
7.540
20,704
-0.42(-5.28%)
Dec 24, 2015
7.740
7.960
7.960
7.960
2,400
+0.12(+1.53%)
Dec 23, 2015
7.750
7.930
7.740
7.840
42,165
+0.06(+0.77%)
Dec 22, 2015
7.580
8.000
7.580
7.780
130,720
+0.23(+3.05%)
Dec 21, 2015
7.390
7.670
7.330
7.550
26,166
+0.23(+3.14%)
Dec 18, 2015
7.200
7.550
7.120
7.320
36,874
+0.14(+1.95%)
Dec 17, 2015
7.460
7.530
7.100
7.180
76,607
-0.19(-2.58%)
Dec 16, 2015
7.000
7.250
7.000
7.370
65,542
+0.40(+5.74%)
Dec 15, 2015
7.150
7.550
6.950
6.970
41,392
-0.44(-5.94%)
Dec 14, 2015
7.310
7.660
7.130
7.410
50,870
+0.01(+0.14%)
Dec 11, 2015
8.820
9.160
7.020
7.400
132,252
-1.13(-13.25%)
Dec 10, 2015
9.130
9.130
8.020
8.530
163,759
-0.68(-7.38%)
Dec 09, 2015
8.100
9.430
8.100
9.210
128,334
+0.85(+10.17%)
Dec 08, 2015
7.630
8.450
7.580
8.360
187,696
+0.48(+6.09%)
Dec 07, 2015
8.540
9.085
7.830
7.880
44,954
-0.50(-5.97%)
Dec 04, 2015
9.100
9.100
8.323
8.380
69,091
-0.74(-8.11%)
Dec 03, 2015
9.130
9.500
8.870
9.120
72,704
-0.01(-0.11%)
Dec 02, 2015
9.500
9.640
9.110
9.130
100,692
-0.37(-3.89%)
Dec 01, 2015
10.54
10.54
9.500
9.500
80,875
-0.92(-8.83%)
Nov 30, 2015
9.520
11.01
9.115
10.42
114,025
+0.95(+10.03%)
Nov 27, 2015
8.900
9.640
8.890
9.470
45,207
+0.47(+5.22%)
Nov 25, 2015
8.700
9.000
9.000
9.000
278,900
-0.25(-2.70%)
Nov 24, 2015
9.850
9.870
9.105
9.250
87,395
-0.60(-6.09%)
Nov 23, 2015
8.700
11.03
8.470
9.850
402,675
-3.24(-24.75%)
Nov 20, 2015
12.84
13.33
12.78
13.09
9,200
-0.05(-0.38%)
Nov 19, 2015
13.00
13.20
12.66
13.14
16,365
+0.09(+0.69%)
Nov 18, 2015
13.03
13.16
12.87
13.05
7,301
+0.00(+0.00%)
Nov 17, 2015
12.78
13.10
12.78
13.05
40,269
+0.31(+2.43%)
Nov 16, 2015
12.85
13.26
12.60
12.74
24,389
-0.12(-0.93%)
Nov 13, 2015
12.58
13.02
12.27
12.86
36,618
+0.11(+0.86%)
Nov 12, 2015
13.05
13.07
12.46
12.75
24,231
-0.34(-2.60%)
Nov 11, 2015
13.04
13.60
12.98
13.09
107,107
-0.02(-0.15%)
Nov 10, 2015
12.53
12.80
12.28
13.11
36,424
+0.66(+5.30%)
Nov 09, 2015
13.00
13.70
12.12
12.45
171,494
-0.49(-3.79%)
Nov 06, 2015
12.46
13.15
12.10
12.94
23,007
+0.49(+3.94%)
Nov 05, 2015
13.74
13.85
12.30
12.45
96,243
-1.15(-8.46%)
Nov 04, 2015
13.94
14.00
13.52
13.60
25,582
-0.29(-2.09%)
Nov 03, 2015
15.11
15.50
13.86
13.89
63,446
-1.10(-7.34%)
Nov 02, 2015
15.51
15.51
13.92
14.99
39,771
+0.42(+2.88%)
Oct 30, 2015
15.67
15.79
14.00
14.57
114,695
-0.94(-6.06%)
Oct 29, 2015
14.85
16.23
14.77
15.51
78,838
+0.17(+1.11%)
Oct 28, 2015
14.85
15.68
14.46
15.34
58,224
+0.44(+2.95%)
Oct 27, 2015
15.28
15.55
14.59
14.90
70,532
-0.50(-3.25%)
Oct 26, 2015
14.67
15.88
14.51
15.40
63,847
+0.58(+3.91%)
Oct 23, 2015
13.85
14.97
13.44
14.82
107,541
+1.17(+8.57%)
Oct 22, 2015
13.69
14.30
13.05
13.65
96,438
-0.12(-0.87%)
Oct 21, 2015
12.35
13.85
11.78
13.77
96,914
+1.42(+11.50%)
Oct 20, 2015
13.11
13.11
12.01
12.35
80,916
-0.74(-5.65%)
Oct 19, 2015
13.47
13.88
12.69
13.09
95,027
-0.27(-2.02%)
Oct 16, 2015
13.87
14.10
13.13
13.36
49,886
-0.51(-3.68%)
Oct 15, 2015
13.16
14.07
13.16
13.87
41,723
+0.74(+5.64%)
Oct 14, 2015
13.54
14.12
12.96
13.13
39,796
-0.47(-3.46%)
Oct 13, 2015
14.20
15.37
13.40
13.60
41,329
-0.76(-5.29%)
Oct 12, 2015
14.75
15.40
14.21
14.36
28,416
-0.29(-1.98%)
Oct 09, 2015
14.91
15.43
14.51
14.65
27,890
-0.26(-1.74%)
Oct 08, 2015
14.79
15.15
14.28
14.91
95,452
-0.08(-0.53%)
Oct 07, 2015
14.28
15.48
14.28
14.99
103,289
+0.66(+4.61%)
Oct 06, 2015
14.32
15.26
13.77
14.33
17,575
-0.03(-0.21%)
Oct 05, 2015
14.58
14.93
13.74
14.36
55,589
-0.16(-1.10%)
Oct 02, 2015
14.23
14.86
13.72
14.52
45,483
-0.18(-1.22%)
Oct 01, 2015
14.56
16.16
14.23
14.70
34,808
+0.13(+0.89%)
Sep 30, 2015
14.07
14.73
13.54
14.57
62,171
+0.57(+4.07%)
Sep 29, 2015
14.79
15.02
13.59
14.00
96,334
-0.75(-5.08%)
Sep 28, 2015
17.00
17.05
14.54
14.75
225,517
-2.25(-13.24%)
Sep 25, 2015
19.40
20.05
15.50
17.00
274,289
-2.49(-12.78%)
Sep 24, 2015
19.10
19.50
18.89
19.49
122,926
+0.24(+1.25%)
Sep 23, 2015
19.00
19.50
18.68
19.25
81,002
+0.10(+0.52%)
Sep 22, 2015
18.67
19.26
18.41
19.15
97,110
+0.15(+0.79%)
Sep 21, 2015
18.99
19.10
18.29
19.00
177,865
+0.00(+0.00%)
Sep 18, 2015
17.50
19.00
16.81
19.00
132,253
+0.89(+4.91%)
Sep 17, 2015
16.84
18.12
16.58
18.11
52,298
+1.11(+6.53%)
Sep 16, 2015
17.45
17.59
16.33
17.00
67,225
-0.37(-2.13%)
Sep 15, 2015
15.83
18.13
15.63
17.37
101,482
+1.51(+9.52%)
Sep 14, 2015
15.70
15.86
14.68
15.86
66,046
+0.11(+0.70%)
Sep 11, 2015
16.60
16.62
15.18
15.75
37,941
-0.92(-5.52%)
Sep 10, 2015
17.27
17.57
16.60
16.67
31,651
-0.63(-3.64%)
Sep 09, 2015
17.46
17.68
17.16
17.30
34,423
+0.17(+0.99%)
Sep 08, 2015
17.29
17.55
16.80
17.13
94,889
+0.09(+0.53%)
Sep 04, 2015
17.05
17.04
17.04
17.04
31,900
-0.06(-0.35%)
Sep 03, 2015
17.86
18.48
16.89
17.10
59,783
-0.85(-4.74%)
Sep 02, 2015
18.00
18.05
17.14
17.95
44,403
+0.03(+0.17%)
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.