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
Pieris Pharmaceuticals Inc
(NQ:
PIRS
)
10.50
+0.35 (+3.42%)
Streaming Delayed Price
Updated: 1:19 PM EDT, Jun 3, 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 30, 2019
4.750
4.790
4.580
4.650
415,800
-0.09(-1.90%)
Aug 29, 2019
4.560
4.880
4.510
4.740
322,324
+0.23(+5.10%)
Aug 28, 2019
4.470
4.660
4.440
4.510
331,085
+0.00(+0.00%)
Aug 27, 2019
4.590
4.590
4.420
4.510
412,226
-0.04(-0.88%)
Aug 26, 2019
4.380
4.600
4.320
4.550
356,328
+0.15(+3.41%)
Aug 23, 2019
4.520
4.670
4.350
4.400
523,200
-0.14(-3.08%)
Aug 22, 2019
4.740
4.780
4.500
4.540
418,773
-0.27(-5.61%)
Aug 21, 2019
4.840
4.850
4.600
4.810
387,443
+0.01(+0.21%)
Aug 20, 2019
4.750
4.860
4.630
4.800
480,720
+0.00(+0.00%)
Aug 19, 2019
5.000
5.090
4.750
4.800
490,759
-0.20(-4.00%)
Aug 16, 2019
4.980
5.070
4.910
5.000
614,700
+0.10(+2.04%)
Aug 15, 2019
5.050
5.090
4.861
4.900
234,154
-0.15(-2.97%)
Aug 14, 2019
4.930
5.130
4.750
5.050
277,925
-0.01(-0.20%)
Aug 13, 2019
4.890
5.150
4.760
5.060
544,531
+0.12(+2.43%)
Aug 12, 2019
5.050
5.053
4.750
4.940
755,271
-0.21(-4.08%)
Aug 09, 2019
5.270
5.310
5.020
5.150
276,600
-0.14(-2.65%)
Aug 08, 2019
5.050
5.340
4.940
5.290
390,321
+0.24(+4.75%)
Aug 07, 2019
5.030
5.150
4.890
5.050
269,631
+0.02(+0.40%)
Aug 06, 2019
5.100
5.260
4.850
5.030
332,328
-0.02(-0.40%)
Aug 05, 2019
5.490
5.500
4.970
5.050
524,702
-0.50(-9.01%)
Aug 02, 2019
5.390
5.630
5.290
5.550
479,700
+0.17(+3.16%)
Aug 01, 2019
5.670
5.750
5.320
5.380
1,342,015
-0.12(-2.18%)
Jul 31, 2019
5.700
6.020
5.490
5.500
1,043,977
-0.35(-5.98%)
Jul 30, 2019
5.050
5.890
4.910
5.850
1,470,502
+0.52(+9.76%)
Jul 29, 2019
5.050
6.040
5.050
5.330
5,296,599
+0.58(+12.21%)
Jul 26, 2019
4.390
4.770
4.325
4.750
583,200
+0.35(+7.95%)
Jul 25, 2019
4.600
4.600
4.320
4.400
101,314
-0.15(-3.30%)
Jul 24, 2019
4.640
4.677
4.490
4.550
978,266
-0.16(-3.40%)
Jul 23, 2019
4.620
4.770
4.460
4.710
343,319
+0.08(+1.73%)
Jul 22, 2019
4.580
4.630
4.310
4.630
213,591
+0.05(+1.09%)
Jul 19, 2019
4.500
4.620
4.490
4.580
310,000
+0.07(+1.55%)
Jul 18, 2019
4.480
4.540
4.350
4.510
260,026
-0.01(-0.22%)
Jul 17, 2019
4.500
4.580
4.420
4.520
176,146
+0.02(+0.44%)
Jul 16, 2019
4.280
4.630
4.200
4.500
288,398
+0.23(+5.39%)
Jul 15, 2019
4.350
4.410
4.250
4.270
168,512
-0.07(-1.61%)
Jul 12, 2019
4.420
4.499
4.330
4.340
106,600
-0.08(-1.81%)
Jul 11, 2019
4.500
4.500
4.360
4.420
203,868
-0.08(-1.78%)
Jul 10, 2019
4.460
4.640
4.410
4.500
260,643
+0.08(+1.81%)
Jul 09, 2019
4.530
4.580
4.270
4.420
269,654
-0.12(-2.64%)
Jul 08, 2019
4.670
4.700
4.480
4.540
200,822
-0.11(-2.37%)
Jul 05, 2019
4.610
4.685
4.460
4.650
181,900
+0.02(+0.43%)
Jul 03, 2019
4.570
4.630
4.487
4.630
122,000
+0.06(+1.31%)
Jul 02, 2019
4.670
4.680
4.460
4.570
150,232
-0.13(-2.77%)
Jul 01, 2019
4.730
4.750
4.500
4.700
309,187
+0.00(+0.00%)
Jun 28, 2019
4.460
4.700
4.320
4.700
764,800
+0.27(+6.09%)
Jun 27, 2019
4.480
4.540
4.370
4.430
167,052
-0.04(-0.89%)
Jun 26, 2019
4.580
4.620
4.280
4.470
270,373
-0.13(-2.83%)
Jun 25, 2019
4.710
4.800
4.550
4.600
433,590
-0.13(-2.75%)
Jun 24, 2019
4.650
4.900
4.630
4.730
559,863
+0.17(+3.73%)
Jun 21, 2019
4.210
4.590
4.110
4.560
640,500
+0.31(+7.29%)
Jun 20, 2019
4.300
4.350
4.180
4.250
287,026
-0.04(-0.93%)
Jun 19, 2019
4.320
4.340
4.160
4.290
194,373
-0.03(-0.69%)
Jun 18, 2019
4.380
4.400
4.300
4.320
317,899
-0.03(-0.69%)
Jun 17, 2019
4.360
4.468
4.260
4.350
410,986
+0.02(+0.46%)
Jun 14, 2019
4.170
4.550
4.130
4.330
430,800
+0.15(+3.59%)
Jun 13, 2019
4.170
4.250
4.040
4.180
279,350
+0.02(+0.48%)
Jun 12, 2019
4.190
4.270
4.130
4.160
203,933
-0.03(-0.72%)
Jun 11, 2019
4.120
4.230
4.030
4.190
533,683
+0.10(+2.44%)
Jun 10, 2019
4.110
4.180
4.010
4.090
423,359
-0.03(-0.73%)
Jun 07, 2019
4.090
4.244
4.070
4.120
231,200
+0.02(+0.49%)
Jun 06, 2019
4.150
4.240
4.030
4.100
326,973
-0.09(-2.15%)
Jun 05, 2019
4.340
4.415
4.170
4.190
351,065
-0.17(-3.90%)
Jun 04, 2019
4.250
4.420
4.160
4.360
826,104
+0.15(+3.56%)
Jun 03, 2019
4.130
4.310
4.120
4.210
375,189
+0.07(+1.69%)
May 31, 2019
4.360
4.480
4.130
4.140
492,900
-0.27(-6.12%)
May 30, 2019
4.350
4.490
4.260
4.410
500,937
+0.09(+2.08%)
May 29, 2019
4.480
4.500
4.260
4.320
731,846
-0.12(-2.70%)
May 28, 2019
4.410
4.670
4.320
4.440
1,058,929
+0.03(+0.68%)
May 24, 2019
3.800
4.680
3.774
4.410
2,047,400
+0.66(+17.60%)
May 23, 2019
3.610
3.800
3.380
3.750
379,390
+0.11(+3.02%)
May 22, 2019
3.670
3.750
3.530
3.640
249,823
-0.03(-0.82%)
May 21, 2019
3.680
3.840
3.650
3.670
351,682
+0.03(+0.82%)
May 20, 2019
3.590
3.780
3.540
3.640
381,172
+0.05(+1.39%)
May 17, 2019
3.770
3.780
3.530
3.590
356,500
-0.22(-5.77%)
May 16, 2019
3.920
4.070
3.790
3.810
421,707
-0.07(-1.80%)
May 15, 2019
3.890
4.000
3.740
3.880
682,363
-0.02(-0.51%)
May 14, 2019
3.650
4.040
3.510
3.900
1,440,266
+0.35(+9.86%)
May 13, 2019
3.250
3.640
3.150
3.550
445,172
+0.24(+7.25%)
May 10, 2019
3.160
3.550
3.150
3.310
799,700
+0.12(+3.76%)
May 09, 2019
3.070
3.210
3.000
3.190
244,989
+0.08(+2.57%)
May 08, 2019
3.110
3.140
3.040
3.110
113,791
+0.00(+0.00%)
May 07, 2019
3.220
3.250
3.070
3.110
207,920
-0.12(-3.72%)
May 06, 2019
3.130
3.400
3.101
3.230
249,516
+0.04(+1.25%)
May 03, 2019
2.980
3.240
2.980
3.190
293,500
+0.18(+5.98%)
May 02, 2019
2.950
3.040
2.910
3.010
149,858
+0.03(+1.01%)
May 01, 2019
2.990
3.100
2.920
2.980
234,720
-0.01(-0.33%)
Apr 30, 2019
3.190
3.210
2.980
2.990
397,496
-0.16(-5.08%)
Apr 29, 2019
3.120
3.220
3.070
3.150
188,406
+0.01(+0.32%)
Apr 26, 2019
2.940
3.180
2.880
3.140
228,100
+0.20(+6.80%)
Apr 25, 2019
2.910
2.950
2.830
2.940
226,035
+0.03(+1.03%)
Apr 24, 2019
2.970
3.030
2.850
2.910
594,958
-0.03(-1.02%)
Apr 23, 2019
2.950
3.029
2.860
2.940
262,735
+0.02(+0.68%)
Apr 22, 2019
2.900
2.960
2.810
2.920
257,253
+0.03(+1.04%)
Apr 18, 2019
2.860
2.980
2.830
2.890
311,800
-0.01(-0.34%)
Apr 17, 2019
3.100
3.110
2.880
2.900
500,371
-0.20(-6.45%)
Apr 16, 2019
3.110
3.130
3.030
3.100
286,894
-0.01(-0.32%)
Apr 15, 2019
3.220
3.220
3.100
3.110
305,179
-0.11(-3.42%)
Apr 12, 2019
3.420
3.590
3.200
3.220
484,800
-0.17(-5.01%)
Apr 11, 2019
3.530
3.550
3.370
3.390
502,491
-0.17(-4.78%)
Apr 10, 2019
3.510
3.593
3.460
3.560
244,145
+0.08(+2.30%)
Apr 09, 2019
3.890
3.890
3.420
3.480
631,972
-0.36(-9.37%)
Apr 08, 2019
3.780
4.000
3.640
3.840
522,502
+0.06(+1.59%)
Apr 05, 2019
3.590
3.790
3.590
3.780
411,200
+0.19(+5.29%)
Apr 04, 2019
3.530
3.690
3.490
3.590
440,860
+0.05(+1.41%)
Apr 03, 2019
3.370
3.640
3.360
3.540
584,869
+0.20(+5.99%)
Apr 02, 2019
3.270
3.370
3.190
3.340
228,105
+0.07(+2.14%)
Apr 01, 2019
3.410
3.410
3.245
3.270
237,278
-0.08(-2.39%)
Mar 29, 2019
3.230
3.380
3.197
3.350
284,800
+0.16(+5.02%)
Mar 28, 2019
3.160
3.220
3.110
3.190
163,867
+0.02(+0.63%)
Mar 27, 2019
3.130
3.240
3.080
3.170
284,985
+0.02(+0.63%)
Mar 26, 2019
3.110
3.180
3.080
3.150
220,095
+0.05(+1.61%)
Mar 25, 2019
3.130
3.220
3.010
3.100
210,999
-0.02(-0.64%)
Mar 22, 2019
3.170
3.280
3.040
3.120
344,500
-0.08(-2.50%)
Mar 21, 2019
3.270
3.320
3.120
3.200
352,477
-0.04(-1.23%)
Mar 20, 2019
3.190
3.320
3.150
3.240
221,706
+0.02(+0.62%)
Mar 19, 2019
3.340
3.350
3.180
3.220
252,201
-0.12(-3.59%)
Mar 18, 2019
3.310
3.400
3.200
3.340
278,439
+0.02(+0.60%)
Mar 15, 2019
3.200
3.360
3.200
3.320
334,900
+0.12(+3.75%)
Mar 14, 2019
3.450
3.480
3.170
3.200
256,797
-0.25(-7.25%)
Mar 13, 2019
3.210
3.450
3.184
3.450
306,455
+0.24(+7.48%)
Mar 12, 2019
3.130
3.320
3.080
3.210
243,993
+0.11(+3.55%)
Mar 11, 2019
2.950
3.190
2.900
3.100
451,899
+0.18(+6.16%)
Mar 08, 2019
2.970
3.050
2.910
2.920
256,900
-0.08(-2.67%)
Mar 07, 2019
3.010
3.010
2.830
3.000
334,685
+0.00(+0.00%)
Mar 06, 2019
3.010
3.050
2.950
3.000
410,506
-0.04(-1.32%)
Mar 05, 2019
3.070
3.180
3.000
3.040
311,248
+0.04(+1.33%)
Mar 04, 2019
3.100
3.133
2.930
3.000
447,357
-0.10(-3.23%)
Mar 01, 2019
3.030
3.130
3.000
3.100
278,000
+0.10(+3.33%)
Feb 28, 2019
3.070
3.070
2.960
3.000
312,340
-0.06(-1.96%)
Feb 27, 2019
3.060
3.150
3.010
3.060
231,246
-0.03(-0.97%)
Feb 26, 2019
3.020
3.120
2.980
3.090
254,400
+0.06(+1.98%)
Feb 25, 2019
3.140
3.200
2.980
3.030
454,117
-0.05(-1.62%)
Feb 22, 2019
3.030
3.140
3.000
3.080
363,900
+0.05(+1.65%)
Feb 21, 2019
3.010
3.120
2.990
3.030
279,658
+0.03(+1.00%)
Feb 20, 2019
3.250
3.250
2.980
3.000
665,621
-0.22(-6.83%)
Feb 19, 2019
3.080
3.280
3.000
3.220
994,900
+0.15(+4.89%)
Feb 15, 2019
3.010
3.150
2.910
3.070
369,200
+0.08(+2.68%)
Feb 14, 2019
2.920
3.020
2.830
2.990
320,892
+0.08(+2.75%)
Feb 13, 2019
3.030
3.036
2.880
2.910
163,628
-0.10(-3.32%)
Feb 12, 2019
3.050
3.080
2.930
3.010
335,541
-0.02(-0.66%)
Feb 11, 2019
2.880
3.130
2.880
3.030
517,585
+0.19(+6.69%)
Feb 08, 2019
2.810
2.850
2.720
2.840
296,600
+0.04(+1.43%)
Feb 07, 2019
2.880
2.890
2.720
2.800
245,471
-0.07(-2.44%)
Feb 06, 2019
2.820
2.930
2.790
2.870
136,067
+0.04(+1.41%)
Feb 05, 2019
2.950
3.045
2.800
2.830
299,089
-0.14(-4.71%)
Feb 04, 2019
2.910
3.018
2.900
2.970
246,314
+0.06(+2.06%)
Feb 01, 2019
2.890
2.980
2.850
2.910
227,300
+0.04(+1.39%)
Jan 31, 2019
2.650
2.970
2.650
2.870
1,280,050
+0.21(+7.89%)
Jan 30, 2019
2.560
2.690
2.510
2.660
305,644
+0.13(+5.14%)
Jan 29, 2019
2.560
2.580
2.440
2.530
444,485
+0.00(+0.00%)
Jan 28, 2019
2.750
2.760
2.480
2.530
679,196
-0.21(-7.66%)
Jan 25, 2019
2.560
2.810
2.560
2.740
350,100
+0.19(+7.45%)
Jan 24, 2019
2.560
2.610
2.480
2.550
305,687
+0.01(+0.39%)
Jan 23, 2019
2.530
2.640
2.499
2.540
357,166
+0.02(+0.79%)
Jan 22, 2019
2.630
2.642
2.450
2.520
284,531
-0.13(-4.91%)
Jan 18, 2019
2.700
2.800
2.610
2.650
561,900
-0.05(-1.85%)
Jan 17, 2019
2.810
2.875
2.670
2.700
257,857
-0.12(-4.26%)
Jan 16, 2019
2.910
2.980
2.760
2.820
235,251
-0.10(-3.42%)
Jan 15, 2019
2.850
2.920
2.780
2.920
332,721
+0.05(+1.74%)
Jan 14, 2019
2.980
2.980
2.840
2.870
228,112
-0.11(-3.69%)
Jan 11, 2019
3.080
3.250
2.940
2.980
333,200
-0.16(-5.10%)
Jan 10, 2019
2.860
3.180
2.780
3.140
474,446
+0.26(+9.03%)
Jan 09, 2019
2.850
2.910
2.800
2.880
290,562
+0.04(+1.41%)
Jan 08, 2019
2.950
2.968
2.770
2.840
335,909
-0.08(-2.74%)
Jan 07, 2019
2.810
2.960
2.770
2.920
558,450
+0.16(+5.80%)
Jan 04, 2019
2.690
2.800
2.670
2.760
208,900
+0.12(+4.55%)
Jan 03, 2019
2.920
2.930
2.620
2.640
429,372
-0.28(-9.59%)
Jan 02, 2019
2.640
2.950
2.570
2.920
430,822
+0.26(+9.77%)
Dec 31, 2018
2.930
2.940
2.450
2.660
1,757,000
-0.25(-8.59%)
Dec 28, 2018
2.540
2.970
2.540
2.910
544,400
+0.36(+14.12%)
Dec 27, 2018
2.640
2.664
2.460
2.550
620,818
-0.12(-4.49%)
Dec 26, 2018
2.530
2.690
2.440
2.670
473,320
+0.20(+8.10%)
Dec 24, 2018
2.400
2.590
2.390
2.470
222,700
+0.01(+0.41%)
Dec 21, 2018
2.590
2.700
2.450
2.460
1,373,000
-0.11(-4.28%)
Dec 20, 2018
2.670
2.740
2.530
2.570
441,154
-0.11(-4.10%)
Dec 19, 2018
2.730
2.840
2.640
2.680
440,032
-0.04(-1.47%)
Dec 18, 2018
2.930
2.990
2.590
2.720
919,310
-0.18(-6.21%)
Dec 17, 2018
2.920
3.030
2.800
2.900
1,202,393
-0.02(-0.68%)
Dec 14, 2018
3.050
3.150
2.895
2.920
564,500
-0.14(-4.58%)
Dec 13, 2018
3.350
3.400
3.030
3.060
589,426
-0.29(-8.66%)
Dec 12, 2018
3.290
3.410
3.262
3.350
860,736
+0.09(+2.76%)
Dec 11, 2018
3.500
3.500
3.200
3.260
957,594
-0.19(-5.51%)
Dec 10, 2018
3.490
3.550
3.390
3.450
528,176
-0.06(-1.71%)
Dec 07, 2018
3.500
3.550
3.400
3.510
428,300
+0.00(+0.00%)
Dec 06, 2018
3.590
3.660
3.460
3.510
434,883
-0.05(-1.40%)
Dec 04, 2018
3.550
3.730
3.430
3.560
934,800
-0.06(-1.66%)
Dec 03, 2018
3.450
3.630
3.400
3.620
554,977
+0.23(+6.78%)
Nov 30, 2018
3.420
3.500
3.330
3.390
309,800
-0.06(-1.74%)
Nov 29, 2018
3.530
3.550
3.410
3.450
199,422
-0.04(-1.15%)
Nov 28, 2018
3.350
3.510
3.320
3.490
504,791
+0.14(+4.18%)
Nov 27, 2018
3.260
3.390
3.200
3.350
613,819
+0.05(+1.52%)
Nov 26, 2018
3.450
3.610
3.230
3.300
361,915
-0.14(-4.07%)
Nov 23, 2018
3.320
3.490
3.320
3.440
135,300
+0.08(+2.38%)
Nov 21, 2018
3.360
3.360
3.360
0
+0.10(+3.07%)
Nov 20, 2018
3.200
3.260
3.070
3.260
796,233
-0.01(-0.31%)
Nov 19, 2018
3.480
3.560
3.120
3.270
529,642
-0.21(-6.03%)
Nov 16, 2018
3.340
3.500
3.250
3.480
2,512,500
+0.10(+2.96%)
Nov 15, 2018
3.280
3.500
3.280
3.380
444,532
+0.07(+2.11%)
Nov 14, 2018
3.190
3.330
3.060
3.310
574,295
+0.13(+4.09%)
Nov 13, 2018
3.300
3.400
3.040
3.180
530,581
-0.11(-3.34%)
Nov 12, 2018
3.540
3.600
3.270
3.290
655,970
-0.27(-7.58%)
Nov 09, 2018
3.850
3.850
3.480
3.560
610,600
-0.30(-7.77%)
Nov 08, 2018
3.800
3.950
3.720
3.860
1,019,042
+0.07(+1.85%)
Nov 07, 2018
4.150
4.150
3.240
3.790
2,136,928
-0.59(-13.47%)
Nov 06, 2018
4.350
4.410
4.270
4.380
323,686
+0.00(+0.00%)
Nov 05, 2018
4.390
4.450
4.220
4.380
195,916
-0.02(-0.45%)
Nov 02, 2018
4.210
4.440
4.120
4.400
221,400
+0.22(+5.26%)
Nov 01, 2018
4.170
4.330
4.150
4.180
353,920
+0.06(+1.46%)
Oct 31, 2018
4.110
4.260
4.090
4.120
649,863
+0.12(+3.00%)
Oct 30, 2018
4.140
4.370
3.980
4.000
652,852
-0.16(-3.85%)
Oct 29, 2018
4.360
4.400
4.070
4.160
215,033
-0.12(-2.80%)
Oct 26, 2018
4.290
4.570
4.200
4.280
249,700
-0.08(-1.83%)
Oct 25, 2018
4.510
4.710
4.210
4.360
476,221
-0.10(-2.24%)
Oct 24, 2018
4.790
4.840
4.460
4.460
425,722
-0.32(-6.69%)
Oct 23, 2018
4.760
4.840
4.610
4.780
240,398
-0.05(-1.04%)
Oct 22, 2018
5.240
5.310
4.780
4.830
424,769
-0.37(-7.12%)
Oct 19, 2018
5.290
5.430
5.110
5.200
248,600
-0.10(-1.89%)
Oct 18, 2018
5.480
5.490
5.095
5.300
228,059
-0.12(-2.21%)
Oct 17, 2018
5.200
5.460
5.150
5.420
703,528
+0.19(+3.63%)
Oct 16, 2018
5.070
5.260
5.070
5.230
231,376
+0.15(+2.95%)
Oct 15, 2018
5.050
5.130
4.810
5.080
225,982
+0.03(+0.59%)
Oct 12, 2018
4.810
5.070
4.810
5.050
368,100
+0.29(+6.09%)
Oct 11, 2018
4.750
5.000
4.670
4.760
527,695
+0.03(+0.63%)
Oct 10, 2018
4.970
5.000
4.650
4.730
740,562
-0.24(-4.83%)
Oct 09, 2018
5.010
5.150
4.970
4.970
204,499
-0.08(-1.58%)
Oct 08, 2018
5.110
5.190
5.020
5.050
391,529
-0.11(-2.13%)
Oct 05, 2018
5.100
5.190
5.040
5.160
259,600
+0.09(+1.78%)
Oct 04, 2018
5.330
5.330
4.970
5.070
441,295
-0.28(-5.23%)
Oct 03, 2018
5.240
5.370
5.130
5.350
366,711
+0.12(+2.29%)
Oct 02, 2018
5.320
5.400
5.210
5.230
215,696
-0.13(-2.43%)
Oct 01, 2018
5.660
5.690
5.340
5.360
269,484
-0.24(-4.29%)
Sep 28, 2018
5.690
5.730
5.570
5.600
197,800
-0.07(-1.23%)
Sep 27, 2018
5.680
5.800
5.590
5.670
244,917
+0.08(+1.43%)
Sep 26, 2018
5.730
5.730
5.500
5.590
316,102
-0.10(-1.76%)
Sep 25, 2018
5.350
5.850
5.330
5.690
876,276
+0.36(+6.75%)
Sep 24, 2018
5.330
5.370
5.220
5.330
327,611
-0.02(-0.37%)
Sep 21, 2018
5.270
5.390
5.240
5.350
372,200
+0.07(+1.33%)
Sep 20, 2018
5.410
5.540
5.250
5.280
307,470
-0.13(-2.40%)
Sep 19, 2018
5.260
5.590
5.260
5.410
353,497
+0.13(+2.46%)
Sep 18, 2018
5.180
5.350
5.180
5.280
662,197
+0.20(+3.94%)
Sep 17, 2018
5.000
5.110
4.930
5.080
291,549
+0.09(+1.80%)
Sep 14, 2018
5.110
5.200
4.980
4.990
312,500
-0.10(-1.96%)
Sep 13, 2018
5.140
5.220
4.990
5.090
374,249
-0.02(-0.39%)
Sep 12, 2018
5.270
5.270
5.010
5.110
450,859
-0.15(-2.85%)
Sep 11, 2018
5.300
5.370
5.160
5.260
241,201
-0.04(-0.75%)
Sep 10, 2018
5.320
5.400
5.240
5.300
172,960
+0.03(+0.57%)
Sep 07, 2018
5.300
5.510
5.250
5.270
266,100
-0.06(-1.13%)
Sep 06, 2018
5.390
5.522
5.250
5.330
338,458
-0.15(-2.74%)
Sep 05, 2018
5.670
5.750
5.390
5.480
271,820
-0.18(-3.18%)
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.