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
)
1.665
-0.035 (-2.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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
5.250
5.600
5.250
5.550
62,569
+0.18(+3.38%)
Aug 30, 2017
5.050
5.400
4.950
5.368
179,346
+0.42(+8.45%)
Aug 29, 2017
4.600
5.085
4.550
4.950
126,617
+0.35(+7.61%)
Aug 28, 2017
4.600
4.650
4.500
4.600
21,996
+0.10(+2.22%)
Aug 25, 2017
4.500
4.550
4.450
4.500
9,251
+0.05(+1.12%)
Aug 24, 2017
4.650
4.650
4.450
4.450
24,373
-0.15(-3.26%)
Aug 23, 2017
4.800
4.900
4.600
4.600
20,265
-0.15(-3.16%)
Aug 22, 2017
4.650
4.800
4.650
4.750
17,934
+0.00(+0.00%)
Aug 21, 2017
4.750
4.800
4.650
4.750
7,030
+0.00(+0.00%)
Aug 18, 2017
4.400
4.800
4.330
4.750
80,201
+0.40(+9.20%)
Aug 17, 2017
4.950
4.950
4.300
4.350
36,137
-0.60(-12.12%)
Aug 16, 2017
4.999
5.100
4.940
4.950
23,188
+0.05(+1.02%)
Aug 15, 2017
4.863
4.950
4.863
4.900
1,880
+0.00(+0.00%)
Aug 14, 2017
4.950
5.000
4.900
4.900
4,562
-0.09(-1.81%)
Aug 11, 2017
4.700
5.100
4.607
4.990
6,605
+0.29(+6.18%)
Aug 10, 2017
4.950
4.950
4.700
4.700
5,026
-0.25(-5.05%)
Aug 09, 2017
5.150
5.150
4.900
4.950
13,168
-0.15(-2.94%)
Aug 08, 2017
5.247
5.290
5.100
5.100
21,925
-0.10(-1.92%)
Aug 07, 2017
5.250
5.250
5.200
5.200
5,273
+0.00(+0.00%)
Aug 04, 2017
5.250
5.250
5.200
5.200
6,617
+0.00(+0.00%)
Aug 03, 2017
5.250
5.250
5.200
5.200
2,404
+0.00(+0.00%)
Aug 02, 2017
5.200
5.250
5.200
5.200
4,471
+0.00(+0.00%)
Aug 01, 2017
5.205
5.300
5.200
5.200
16,195
-0.05(-0.95%)
Jul 31, 2017
5.350
5.350
5.200
5.250
21,030
+0.00(+0.00%)
Jul 28, 2017
5.300
5.300
5.200
5.250
20,389
+0.10(+1.94%)
Jul 27, 2017
5.150
5.350
5.100
5.150
31,999
+0.00(+0.00%)
Jul 26, 2017
5.217
5.250
5.150
5.150
1,066
-0.10(-1.90%)
Jul 25, 2017
5.150
5.300
5.150
5.250
5,742
+0.14(+2.84%)
Jul 24, 2017
5.075
5.150
5.075
5.105
1,747
+0.01(+0.10%)
Jul 21, 2017
5.050
5.050
5.050
5.100
8,847
-0.05(-0.97%)
Jul 20, 2017
5.050
5.150
5.050
5.150
3,679
+0.10(+1.98%)
Jul 19, 2017
5.215
5.223
5.000
5.050
11,796
-0.20(-3.81%)
Jul 18, 2017
5.300
5.300
5.150
5.250
10,144
-0.05(-0.94%)
Jul 17, 2017
5.300
5.349
5.250
5.300
10,883
+0.00(+0.00%)
Jul 14, 2017
5.200
5.300
5.200
5.300
6,062
+0.00(+0.00%)
Jul 13, 2017
5.250
5.300
5.150
5.300
8,077
+0.05(+0.95%)
Jul 12, 2017
5.250
5.300
5.250
5.250
12,620
+0.00(+0.00%)
Jul 11, 2017
5.200
5.250
5.150
5.250
8,000
+0.05(+0.96%)
Jul 10, 2017
5.200
5.250
5.150
5.200
10,754
+0.00(+0.00%)
Jul 07, 2017
5.250
5.250
5.150
5.200
10,841
-0.05(-0.95%)
Jul 06, 2017
5.100
5.250
5.050
5.250
24,199
+0.25(+5.00%)
Jul 05, 2017
5.250
5.300
5.000
5.000
48,006
-0.20(-3.85%)
Jul 03, 2017
5.300
5.300
5.200
5.200
5,000
+0.00(+0.00%)
Jun 30, 2017
5.150
5.200
5.100
5.200
6,359
+0.05(+0.97%)
Jun 29, 2017
5.100
5.200
5.050
5.150
35,886
+0.05(+0.98%)
Jun 28, 2017
5.050
5.100
4.950
5.100
16,843
+0.07(+1.49%)
Jun 27, 2017
5.042
5.100
4.970
5.025
10,126
-0.02(-0.50%)
Jun 26, 2017
4.950
5.100
4.950
5.050
11,431
+0.15(+3.06%)
Jun 23, 2017
5.000
5.000
4.900
4.900
6,252
-0.07(-1.51%)
Jun 22, 2017
4.950
5.000
4.950
4.975
7,199
+0.07(+1.53%)
Jun 21, 2017
4.950
5.000
4.900
4.900
7,684
-0.05(-1.01%)
Jun 20, 2017
4.950
4.950
4.900
4.950
23,448
+0.05(+1.02%)
Jun 19, 2017
4.950
4.950
4.900
4.900
9,996
-0.05(-1.01%)
Jun 16, 2017
5.000
5.000
4.900
4.950
9,875
+0.00(+0.00%)
Jun 15, 2017
4.950
5.000
4.950
4.950
8,404
-0.05(-1.00%)
Jun 14, 2017
4.950
5.000
4.950
5.000
3,332
+0.05(+1.01%)
Jun 13, 2017
4.950
5.000
4.950
4.950
12,989
+0.00(+0.00%)
Jun 12, 2017
4.900
5.000
4.900
4.950
9,553
+0.05(+1.02%)
Jun 09, 2017
5.023
5.023
4.900
4.900
13,302
-0.10(-2.00%)
Jun 08, 2017
5.000
5.050
5.000
5.000
8,285
+0.00(+0.00%)
Jun 07, 2017
5.100
5.100
5.000
5.000
10,451
+0.05(+1.01%)
Jun 06, 2017
5.000
5.000
4.950
4.950
2,021
-0.15(-2.94%)
Jun 05, 2017
5.000
5.100
5.000
5.100
6,845
+0.15(+3.03%)
Jun 02, 2017
5.000
5.000
4.950
4.950
22,807
-0.05(-1.00%)
Jun 01, 2017
4.900
5.000
4.900
5.000
28,080
+0.10(+2.04%)
May 31, 2017
4.750
5.000
4.750
4.900
67,112
+0.20(+4.26%)
May 30, 2017
4.900
4.902
4.601
4.700
44,068
-0.30(-6.00%)
May 26, 2017
4.950
5.000
4.950
5.000
1,742
+0.05(+1.01%)
May 25, 2017
5.000
5.000
4.950
4.950
9,902
-0.02(-0.50%)
May 24, 2017
4.950
5.000
4.950
4.975
2,405
-0.03(-0.50%)
May 23, 2017
4.900
5.000
4.900
5.000
8,966
+0.10(+2.04%)
May 22, 2017
5.050
5.050
4.900
4.900
7,323
-0.15(-2.97%)
May 19, 2017
5.000
5.050
5.000
5.050
6,018
+0.10(+2.02%)
May 18, 2017
4.950
5.000
4.950
4.950
136,642
+0.05(+1.02%)
May 17, 2017
4.950
5.150
4.900
4.900
18,225
-0.05(-1.01%)
May 16, 2017
4.950
5.100
4.900
4.950
41,311
+0.05(+1.02%)
May 15, 2017
5.150
5.150
4.900
4.900
30,912
-0.20(-3.92%)
May 12, 2017
5.100
5.250
5.100
5.100
11,212
-0.15(-2.86%)
May 11, 2017
5.250
5.350
5.150
5.250
22,763
+0.03(+0.48%)
May 10, 2017
5.250
5.250
5.125
5.225
33,509
+0.02(+0.48%)
May 09, 2017
5.300
5.350
5.150
5.200
42,363
+0.00(+0.00%)
May 08, 2017
5.300
5.300
5.162
5.200
17,217
-0.10(-1.89%)
May 05, 2017
5.300
5.350
5.150
5.300
68,951
+0.05(+0.93%)
May 04, 2017
5.255
5.350
5.251
5.251
25,340
-0.05(-0.92%)
May 03, 2017
5.100
5.450
5.100
5.300
67,408
+0.20(+3.92%)
May 02, 2017
5.000
5.150
4.950
5.100
57,542
+0.10(+2.00%)
May 01, 2017
4.950
5.000
4.900
5.000
65,105
+0.10(+2.04%)
Apr 28, 2017
4.850
5.000
4.800
4.900
28,006
+0.00(+0.00%)
Apr 27, 2017
4.850
4.900
4.800
4.900
32,235
+0.05(+1.03%)
Apr 26, 2017
4.750
4.850
4.750
4.850
8,887
+0.15(+3.19%)
Apr 25, 2017
4.800
4.800
4.700
4.700
11,250
-0.05(-1.05%)
Apr 24, 2017
4.850
4.850
4.700
4.750
7,964
-0.05(-1.04%)
Apr 21, 2017
4.850
4.850
4.750
4.800
11,319
-0.05(-1.03%)
Apr 20, 2017
4.850
4.950
4.850
4.850
10,191
+0.00(+0.00%)
Apr 19, 2017
4.950
5.000
4.850
4.850
18,424
-0.05(-1.02%)
Apr 18, 2017
5.000
5.000
4.900
4.900
11,454
-0.10(-2.00%)
Apr 17, 2017
5.000
5.000
4.900
5.000
4,108
+0.05(+1.01%)
Apr 13, 2017
4.950
5.000
4.850
4.950
30,029
+0.15(+3.13%)
Apr 12, 2017
4.950
4.975
4.800
4.800
58,615
-0.10(-2.04%)
Apr 11, 2017
5.000
5.000
4.850
4.900
44,514
-0.10(-2.00%)
Apr 10, 2017
4.900
5.000
4.851
5.000
70,465
+0.15(+3.09%)
Apr 07, 2017
4.850
4.900
4.850
4.850
59,119
+0.00(+0.00%)
Apr 06, 2017
4.850
4.900
4.800
4.850
34,804
+0.05(+1.04%)
Apr 05, 2017
4.850
4.900
4.750
4.800
48,884
+0.00(+0.00%)
Apr 04, 2017
4.850
4.950
4.800
4.800
96,430
+0.00(+0.00%)
Apr 03, 2017
5.000
5.250
4.800
4.800
74,994
-0.20(-4.00%)
Mar 31, 2017
5.050
5.100
4.950
5.000
74,674
-0.05(-0.99%)
Mar 30, 2017
5.000
5.050
4.950
5.050
83,590
+0.20(+4.12%)
Mar 29, 2017
5.000
5.050
4.850
4.850
130,439
-0.10(-2.02%)
Mar 28, 2017
4.650
4.950
4.650
4.950
100,112
+0.35(+7.61%)
Mar 27, 2017
4.300
4.650
4.250
4.600
18,811
+0.25(+5.75%)
Mar 24, 2017
4.350
4.400
4.200
4.350
18,178
+0.00(+0.00%)
Mar 23, 2017
4.364
4.400
4.350
4.350
14,450
+0.00(+0.00%)
Mar 22, 2017
4.550
4.550
4.350
4.350
43,330
-0.20(-4.40%)
Mar 21, 2017
4.600
4.650
4.550
4.550
23,378
-0.10(-2.15%)
Mar 20, 2017
4.600
4.700
4.450
4.650
80,821
+0.10(+2.20%)
Mar 17, 2017
4.550
4.700
4.550
4.550
37,463
-0.05(-1.09%)
Mar 16, 2017
4.650
4.709
4.500
4.600
35,744
-0.05(-1.08%)
Mar 15, 2017
4.950
4.950
4.600
4.650
51,181
-0.20(-4.12%)
Mar 14, 2017
4.950
5.000
4.800
4.850
59,792
+0.00(+0.00%)
Mar 13, 2017
4.900
4.900
4.650
4.850
108,253
-0.15(-3.00%)
Mar 10, 2017
4.900
5.050
4.850
5.000
247,291
+0.20(+4.17%)
Mar 09, 2017
4.650
4.900
4.600
4.800
432,212
+0.25(+5.49%)
Mar 08, 2017
4.650
4.750
4.550
4.550
98,827
-0.03(-0.55%)
Mar 07, 2017
4.450
4.925
4.400
4.575
216,804
+0.23(+5.17%)
Mar 06, 2017
4.250
4.400
4.200
4.350
119,277
+0.15(+3.57%)
Mar 03, 2017
4.150
4.250
4.146
4.200
70,170
+0.05(+1.20%)
Mar 02, 2017
4.050
4.150
4.000
4.150
85,720
+0.15(+3.75%)
Mar 01, 2017
4.000
4.050
4.000
4.000
171,569
-0.05(-1.23%)
Feb 28, 2017
4.000
4.050
4.000
4.050
9,049
+0.05(+1.25%)
Feb 27, 2017
4.001
4.030
4.000
4.000
21,892
-0.05(-1.23%)
Feb 24, 2017
4.050
4.100
4.000
4.050
27,763
-0.00(-0.00%)
Feb 23, 2017
4.250
4.250
4.000
4.050
36,546
-0.10(-2.41%)
Feb 22, 2017
4.150
4.150
4.050
4.150
72,105
+0.00(+0.00%)
Feb 21, 2017
4.200
4.300
4.050
4.150
63,005
-0.10(-2.35%)
Feb 17, 2017
4.250
4.250
4.250
0
+0.10(+2.41%)
Feb 16, 2017
4.155
4.250
4.070
4.150
95,900
+0.00(+0.00%)
Feb 15, 2017
4.200
4.300
4.050
4.150
74,410
-0.05(-1.19%)
Feb 14, 2017
4.050
4.200
4.000
4.200
32,390
+0.15(+3.70%)
Feb 13, 2017
4.150
4.200
3.951
4.050
53,711
-0.15(-3.57%)
Feb 10, 2017
3.900
4.200
3.650
4.200
232,705
+0.30(+7.69%)
Feb 09, 2017
3.919
4.000
3.900
3.900
24,091
+0.00(+0.00%)
Feb 08, 2017
3.950
4.045
3.900
3.900
19,469
-0.05(-1.27%)
Feb 07, 2017
4.000
4.199
3.950
3.950
127,213
+0.00(+0.00%)
Feb 06, 2017
4.000
4.000
3.950
3.950
4,209
+0.00(+0.00%)
Feb 03, 2017
4.056
4.150
3.950
3.950
29,508
+0.05(+1.28%)
Feb 02, 2017
4.000
4.050
3.900
3.900
8,994
-0.05(-1.27%)
Feb 01, 2017
3.950
4.000
3.900
3.950
33,669
+0.08(+1.94%)
Jan 31, 2017
4.100
4.275
3.800
3.875
60,321
-0.28(-6.63%)
Jan 30, 2017
4.100
4.190
4.100
4.150
4,820
+0.05(+1.22%)
Jan 27, 2017
4.106
4.150
4.100
4.100
7,024
+0.00(+0.00%)
Jan 26, 2017
4.200
4.300
4.100
4.100
25,571
-0.10(-2.38%)
Jan 25, 2017
4.100
4.350
4.100
4.200
60,729
+0.10(+2.44%)
Jan 24, 2017
4.150
4.250
4.100
4.100
66,886
-0.05(-1.20%)
Jan 23, 2017
4.350
4.350
4.100
4.150
32,851
-0.20(-4.60%)
Jan 20, 2017
4.350
4.650
4.300
4.350
22,017
+0.00(+0.00%)
Jan 19, 2017
4.400
4.450
4.314
4.350
7,010
-0.05(-1.14%)
Jan 18, 2017
4.500
4.575
4.400
4.400
17,466
-0.10(-2.22%)
Jan 17, 2017
4.800
4.968
4.400
4.500
32,541
-0.20(-4.26%)
Jan 13, 2017
4.700
4.700
4.700
0
+0.25(+5.62%)
Jan 12, 2017
4.600
4.600
4.400
4.450
11,403
-0.15(-3.26%)
Jan 11, 2017
5.000
5.000
4.550
4.600
29,718
-0.40(-8.00%)
Jan 10, 2017
5.000
5.000
4.965
5.000
26,992
+0.00(+0.00%)
Jan 09, 2017
5.000
5.000
4.950
5.000
6,960
+0.00(+0.00%)
Jan 06, 2017
4.950
5.000
4.950
5.000
16,845
+0.00(+0.00%)
Jan 05, 2017
4.950
5.000
4.850
5.000
23,113
+0.05(+1.01%)
Jan 04, 2017
4.950
5.200
4.850
4.950
179,536
+0.05(+1.02%)
Jan 03, 2017
4.900
4.950
4.800
4.900
27,081
+0.00(+0.00%)
Dec 30, 2016
4.900
4.900
4.900
0
+0.10(+2.08%)
Dec 29, 2016
4.950
4.950
4.550
4.800
36,390
-0.05(-1.03%)
Dec 28, 2016
5.000
5.000
4.550
4.850
131,182
+0.15(+3.19%)
Dec 27, 2016
4.800
4.993
4.350
4.700
136,854
+0.40(+9.30%)
Dec 23, 2016
4.300
4.300
4.300
0
+0.15(+3.61%)
Dec 22, 2016
4.100
4.250
4.100
4.150
121,817
+0.05(+1.22%)
Dec 21, 2016
4.150
4.250
4.050
4.100
132,802
+0.00(+0.00%)
Dec 20, 2016
4.399
4.450
4.050
4.100
57,063
-0.25(-5.75%)
Dec 19, 2016
4.450
4.500
4.300
4.350
13,244
-0.05(-1.14%)
Dec 16, 2016
4.400
4.500
4.370
4.400
12,848
+0.05(+1.15%)
Dec 15, 2016
4.300
4.350
4.150
4.350
4,595
+0.10(+2.35%)
Dec 14, 2016
4.150
4.400
4.150
4.250
14,536
+0.05(+1.19%)
Dec 13, 2016
4.300
4.300
4.200
4.200
25,368
+0.00(+0.00%)
Dec 12, 2016
4.450
4.450
4.200
4.200
3,360
-0.20(-4.55%)
Dec 09, 2016
4.350
4.550
4.350
4.400
58,875
+0.00(+0.00%)
Dec 08, 2016
4.400
4.450
4.350
4.400
23,363
-0.05(-1.12%)
Dec 07, 2016
4.400
4.477
4.400
4.450
23,325
+0.05(+1.14%)
Dec 06, 2016
4.500
4.500
4.362
4.400
12,837
-0.05(-1.12%)
Dec 05, 2016
4.600
4.650
4.262
4.450
127,708
+0.00(+0.00%)
Dec 02, 2016
4.400
4.550
4.400
4.450
58,945
+0.05(+1.14%)
Dec 01, 2016
4.525
4.525
4.200
4.400
29,906
+0.15(+3.53%)
Nov 30, 2016
4.400
4.400
4.150
4.250
3,799
-0.05(-1.16%)
Nov 29, 2016
4.650
4.650
4.200
4.300
25,247
-0.35(-7.53%)
Nov 28, 2016
4.800
4.850
4.550
4.650
17,782
-0.20(-4.12%)
Nov 25, 2016
4.500
4.950
4.500
4.850
30,745
+0.50(+11.49%)
Nov 23, 2016
4.350
4.350
4.350
0
-0.15(-3.33%)
Nov 22, 2016
4.650
4.750
4.500
4.500
23,382
-0.20(-4.26%)
Nov 21, 2016
4.850
4.850
4.600
4.700
13,573
-0.05(-1.05%)
Nov 18, 2016
4.700
4.775
4.700
4.750
5,310
+0.05(+1.06%)
Nov 17, 2016
4.738
4.750
4.700
4.700
7,632
-0.05(-1.05%)
Nov 16, 2016
4.900
4.950
4.700
4.750
40,560
-0.25(-5.00%)
Nov 15, 2016
5.150
5.150
4.950
5.000
110,869
-0.05(-0.99%)
Nov 14, 2016
4.800
5.100
4.800
5.050
68,168
+0.25(+5.21%)
Nov 11, 2016
4.650
4.900
4.550
4.800
12,407
+0.10(+2.13%)
Nov 10, 2016
4.900
4.900
4.400
4.700
70,380
-0.10(-2.08%)
Nov 09, 2016
4.350
4.950
4.150
4.800
61,901
+0.30(+6.67%)
Nov 08, 2016
4.253
4.850
4.150
4.500
29,785
+0.00(+0.00%)
Nov 07, 2016
4.400
4.700
4.200
4.500
25,557
+0.35(+8.43%)
Nov 04, 2016
4.350
4.350
3.950
4.150
65,027
+0.00(+0.00%)
Nov 03, 2016
4.400
4.400
4.100
4.150
32,184
-0.30(-6.74%)
Nov 02, 2016
4.950
4.950
4.350
4.450
56,438
-0.30(-6.32%)
Nov 01, 2016
5.200
5.200
4.700
4.750
66,024
-0.45(-8.65%)
Oct 31, 2016
5.400
5.450
5.100
5.200
99,317
-0.25(-4.59%)
Oct 28, 2016
5.950
6.050
5.150
5.450
317,374
-0.70(-11.38%)
Oct 27, 2016
8.500
8.600
5.800
6.150
3,138,598
+0.00(+0.00%)
Oct 26, 2016
5.600
6.250
5.450
6.150
117,037
+0.55(+9.82%)
Oct 25, 2016
5.900
6.000
5.561
5.600
50,067
-0.35(-5.88%)
Oct 24, 2016
6.350
6.350
5.900
5.950
79,479
-0.45(-7.03%)
Oct 21, 2016
6.500
6.500
6.300
6.400
21,037
+0.00(+0.00%)
Oct 20, 2016
6.320
6.450
6.320
6.400
15,513
+0.05(+0.79%)
Oct 19, 2016
6.350
6.400
6.250
6.350
29,731
-0.10(-1.55%)
Oct 18, 2016
6.350
6.450
6.150
6.450
22,389
+0.10(+1.57%)
Oct 17, 2016
6.350
6.350
6.150
6.350
15,612
-0.02(-0.31%)
Oct 14, 2016
6.500
6.960
6.210
6.370
125,212
-0.05(-0.78%)
Oct 13, 2016
6.800
6.800
6.400
6.420
51,806
-0.47(-6.82%)
Oct 12, 2016
7.000
7.000
6.750
6.890
49,078
-0.11(-1.57%)
Oct 11, 2016
7.000
7.010
6.878
7.000
33,687
-0.04(-0.50%)
Oct 10, 2016
7.010
7.120
6.990
7.035
23,574
+0.03(+0.36%)
Oct 07, 2016
7.030
7.150
6.975
7.010
14,647
-0.13(-1.82%)
Oct 06, 2016
7.130
7.170
6.858
7.140
32,960
+0.04(+0.56%)
Oct 05, 2016
6.920
7.220
6.920
7.100
44,470
-0.04(-0.56%)
Oct 04, 2016
6.831
7.160
6.740
7.140
81,848
+0.42(+6.25%)
Oct 03, 2016
6.670
6.870
6.650
6.720
50,439
+0.05(+0.75%)
Sep 30, 2016
6.770
6.970
6.620
6.670
31,263
-0.08(-1.19%)
Sep 29, 2016
7.390
7.390
6.700
6.750
76,512
-0.55(-7.53%)
Sep 28, 2016
7.480
7.930
7.260
7.300
58,525
-0.28(-3.69%)
Sep 27, 2016
7.700
7.840
7.410
7.580
97,272
-0.01(-0.13%)
Sep 26, 2016
7.880
7.880
7.350
7.590
102,522
-0.01(-0.13%)
Sep 23, 2016
7.450
7.890
7.400
7.600
105,594
+0.44(+6.15%)
Sep 22, 2016
6.980
7.280
6.560
7.160
94,726
+0.35(+5.14%)
Sep 21, 2016
6.630
6.970
6.590
6.810
157,317
+0.21(+3.18%)
Sep 20, 2016
6.100
6.800
6.100
6.600
159,879
+0.50(+8.20%)
Sep 19, 2016
5.378
6.160
5.378
6.100
29,191
+0.62(+11.31%)
Sep 16, 2016
5.560
5.730
5.460
5.480
20,089
-0.04(-0.72%)
Sep 15, 2016
5.630
5.891
5.515
5.520
89,946
-0.08(-1.43%)
Sep 14, 2016
5.699
5.699
5.600
5.600
2,176
+0.05(+0.90%)
Sep 13, 2016
5.520
5.576
5.500
5.550
4,535
-0.13(-2.29%)
Sep 12, 2016
5.470
5.750
5.460
5.680
18,054
+0.21(+3.84%)
Sep 09, 2016
5.950
6.100
5.470
5.470
14,179
-0.26(-4.54%)
Sep 08, 2016
5.710
5.990
5.690
5.730
21,849
-0.04(-0.69%)
Sep 07, 2016
5.700
5.790
5.590
5.770
21,388
-0.23(-3.83%)
Sep 06, 2016
6.000
6.000
5.880
6.000
8,598
+0.10(+1.69%)
Sep 02, 2016
5.960
5.900
5.900
5.900
10,100
+0.01(+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.