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
)
10.30
+0.15 (+1.48%)
Streaming Delayed Price
Updated: 10:57 AM 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 31, 2020
2.830
2.900
2.730
2.860
281,791
+0.00(+0.00%)
Aug 28, 2020
2.880
2.880
2.770
2.860
125,300
-0.02(-0.69%)
Aug 27, 2020
2.960
2.960
2.810
2.880
218,989
-0.05(-1.71%)
Aug 26, 2020
2.950
2.975
2.860
2.930
347,494
-0.01(-0.34%)
Aug 25, 2020
2.940
3.040
2.870
2.940
205,990
+0.00(+0.00%)
Aug 24, 2020
3.200
3.200
2.850
2.940
408,554
-0.23(-7.26%)
Aug 21, 2020
3.170
3.170
3.060
3.170
234,700
+0.01(+0.32%)
Aug 20, 2020
3.060
3.180
3.050
3.160
134,321
+0.07(+2.27%)
Aug 19, 2020
3.140
3.200
3.040
3.090
359,069
-0.02(-0.64%)
Aug 18, 2020
3.100
3.180
3.070
3.110
233,824
+0.01(+0.32%)
Aug 17, 2020
3.060
3.110
3.000
3.100
403,885
+0.05(+1.64%)
Aug 14, 2020
3.100
3.105
3.010
3.050
466,000
-0.06(-1.93%)
Aug 13, 2020
3.290
3.300
3.060
3.110
540,164
-0.13(-4.01%)
Aug 12, 2020
3.240
3.450
3.130
3.240
1,478,483
+0.08(+2.53%)
Aug 11, 2020
2.830
3.310
2.800
3.160
5,204,011
+0.37(+13.26%)
Aug 10, 2020
2.880
2.910
2.650
2.790
471,735
+0.09(+3.33%)
Aug 07, 2020
2.770
2.770
2.670
2.700
130,300
-0.06(-2.17%)
Aug 06, 2020
2.840
2.840
2.720
2.760
119,680
-0.09(-3.16%)
Aug 05, 2020
2.820
2.870
2.690
2.850
198,361
+0.09(+3.26%)
Aug 04, 2020
2.690
2.830
2.660
2.760
527,232
+0.05(+1.85%)
Aug 03, 2020
2.590
2.750
2.590
2.710
288,025
+0.14(+5.45%)
Jul 31, 2020
2.780
2.780
2.560
2.570
439,100
-0.19(-6.88%)
Jul 30, 2020
2.640
2.800
2.600
2.760
553,409
+0.08(+2.99%)
Jul 29, 2020
2.870
2.870
2.600
2.680
367,981
-0.18(-6.29%)
Jul 28, 2020
2.780
2.905
2.760
2.860
243,158
+0.08(+2.88%)
Jul 27, 2020
2.950
3.020
2.750
2.780
493,168
-0.14(-4.79%)
Jul 24, 2020
2.970
3.020
2.920
2.920
232,200
-0.03(-1.02%)
Jul 23, 2020
3.020
3.185
2.950
2.950
367,868
-0.05(-1.67%)
Jul 22, 2020
2.960
3.020
2.920
3.000
291,938
+0.04(+1.35%)
Jul 21, 2020
2.980
3.128
2.900
2.960
2,910,327
-0.32(-9.76%)
Jul 20, 2020
3.230
3.340
3.230
3.280
166,481
+0.05(+1.55%)
Jul 17, 2020
3.490
3.500
3.220
3.230
224,900
-0.28(-7.98%)
Jul 16, 2020
3.210
3.520
3.157
3.510
427,634
+0.29(+9.01%)
Jul 15, 2020
3.010
3.310
2.990
3.220
546,510
+0.29(+9.90%)
Jul 14, 2020
2.930
2.980
2.830
2.930
485,465
-0.01(-0.34%)
Jul 13, 2020
3.100
3.110
2.925
2.940
282,523
-0.12(-3.92%)
Jul 10, 2020
2.910
3.140
2.900
3.060
340,200
+0.15(+5.15%)
Jul 09, 2020
3.110
3.132
2.900
2.910
265,233
-0.15(-4.90%)
Jul 08, 2020
3.320
3.340
3.010
3.060
503,256
-0.26(-7.83%)
Jul 07, 2020
3.220
3.360
3.120
3.320
592,127
+0.09(+2.79%)
Jul 06, 2020
3.100
3.240
2.950
3.230
599,524
+0.17(+5.56%)
Jul 02, 2020
3.150
3.257
3.050
3.060
192,800
-0.05(-1.61%)
Jul 01, 2020
3.100
3.170
3.020
3.110
244,571
+0.01(+0.32%)
Jun 30, 2020
3.180
3.228
3.050
3.100
351,212
-0.09(-2.82%)
Jun 29, 2020
3.210
3.290
3.100
3.190
322,966
+0.01(+0.31%)
Jun 26, 2020
3.290
3.320
3.065
3.180
1,021,600
-0.11(-3.34%)
Jun 25, 2020
3.190
3.330
3.177
3.290
227,976
+0.07(+2.17%)
Jun 24, 2020
3.250
3.380
3.160
3.220
240,079
-0.05(-1.53%)
Jun 23, 2020
3.400
3.490
3.220
3.270
345,315
-0.10(-2.97%)
Jun 22, 2020
3.260
3.370
3.130
3.370
260,942
+0.08(+2.43%)
Jun 19, 2020
3.330
3.330
3.130
3.290
661,600
-0.01(-0.30%)
Jun 18, 2020
3.020
3.320
3.010
3.300
441,263
+0.28(+9.27%)
Jun 17, 2020
3.230
3.280
2.950
3.020
326,451
-0.19(-5.92%)
Jun 16, 2020
3.100
3.220
3.030
3.210
297,786
+0.13(+4.22%)
Jun 15, 2020
2.930
3.150
2.930
3.080
196,075
+0.04(+1.32%)
Jun 12, 2020
3.040
3.110
2.940
3.040
271,200
+0.12(+4.11%)
Jun 11, 2020
3.090
3.250
2.890
2.920
465,049
-0.33(-10.15%)
Jun 10, 2020
3.400
3.420
3.230
3.250
164,787
-0.15(-4.41%)
Jun 09, 2020
3.250
3.490
3.250
3.400
276,437
+0.13(+3.98%)
Jun 08, 2020
3.400
3.440
3.250
3.270
380,331
-0.07(-2.10%)
Jun 05, 2020
3.410
3.500
3.310
3.340
311,700
+0.04(+1.21%)
Jun 04, 2020
3.430
3.500
3.170
3.300
490,041
-0.18(-5.17%)
Jun 03, 2020
3.480
3.590
3.380
3.480
238,508
+0.03(+0.87%)
Jun 02, 2020
3.540
3.540
3.290
3.450
514,785
-0.03(-0.86%)
Jun 01, 2020
3.560
3.590
3.295
3.480
573,917
-0.12(-3.33%)
May 29, 2020
3.180
3.639
3.150
3.600
615,800
+0.38(+11.80%)
May 28, 2020
3.460
3.530
3.190
3.220
512,081
-0.18(-5.29%)
May 27, 2020
3.340
3.420
3.120
3.400
448,198
+0.10(+3.03%)
May 26, 2020
3.190
3.330
3.065
3.300
474,776
+0.23(+7.49%)
May 22, 2020
3.150
3.150
3.020
3.070
180,000
-0.05(-1.60%)
May 21, 2020
3.080
3.180
2.990
3.120
256,150
+0.07(+2.30%)
May 20, 2020
2.890
3.090
2.830
3.050
353,161
+0.24(+8.54%)
May 19, 2020
2.960
3.010
2.790
2.810
230,197
-0.17(-5.70%)
May 18, 2020
2.860
3.030
2.790
2.980
498,535
+0.26(+9.56%)
May 15, 2020
2.790
2.820
2.710
2.720
202,500
-0.07(-2.51%)
May 14, 2020
2.760
2.940
2.670
2.790
326,353
-0.08(-2.79%)
May 13, 2020
2.940
3.095
2.680
2.870
540,035
-0.11(-3.69%)
May 12, 2020
3.250
3.250
2.980
2.980
626,449
-0.20(-6.29%)
May 11, 2020
2.880
3.240
2.770
3.180
745,899
+0.27(+9.28%)
May 08, 2020
2.650
2.920
2.570
2.910
537,300
+0.32(+12.36%)
May 07, 2020
2.640
2.710
2.560
2.590
261,258
+0.02(+0.78%)
May 06, 2020
2.600
2.660
2.480
2.570
97,499
-0.01(-0.39%)
May 05, 2020
2.700
2.700
2.550
2.580
150,905
-0.07(-2.64%)
May 04, 2020
2.310
2.730
2.300
2.650
223,618
+0.31(+13.25%)
May 01, 2020
2.580
2.613
2.325
2.340
363,400
-0.31(-11.70%)
Apr 30, 2020
2.790
2.820
2.610
2.650
250,419
-0.19(-6.69%)
Apr 29, 2020
2.850
2.850
2.740
2.840
254,960
+0.10(+3.65%)
Apr 28, 2020
2.920
2.920
2.650
2.740
261,164
-0.10(-3.52%)
Apr 27, 2020
2.920
3.010
2.810
2.840
239,592
+0.00(+0.00%)
Apr 24, 2020
2.620
2.980
2.620
2.840
379,100
+0.22(+8.40%)
Apr 23, 2020
2.570
2.700
2.530
2.620
298,206
+0.08(+3.15%)
Apr 22, 2020
2.680
2.690
2.450
2.540
246,268
-0.08(-3.05%)
Apr 21, 2020
2.610
2.660
2.510
2.620
153,793
-0.05(-1.87%)
Apr 20, 2020
2.680
2.970
2.620
2.670
283,051
-0.02(-0.74%)
Apr 17, 2020
2.850
2.850
2.610
2.690
229,600
-0.08(-2.89%)
Apr 16, 2020
2.610
2.790
2.530
2.770
340,284
+0.19(+7.36%)
Apr 15, 2020
2.640
2.650
2.550
2.580
207,820
-0.12(-4.44%)
Apr 14, 2020
2.750
2.750
2.610
2.700
291,926
+0.05(+1.89%)
Apr 13, 2020
2.510
2.690
2.430
2.650
306,489
+0.12(+4.74%)
Apr 09, 2020
2.410
2.600
2.350
2.530
469,700
+0.14(+5.86%)
Apr 08, 2020
2.560
2.610
2.310
2.390
442,270
-0.19(-7.36%)
Apr 07, 2020
2.500
2.730
2.430
2.580
610,015
+0.14(+5.74%)
Apr 06, 2020
2.200
2.460
2.150
2.440
557,154
+0.35(+16.75%)
Apr 03, 2020
2.120
2.200
2.020
2.090
329,700
-0.03(-1.42%)
Apr 02, 2020
2.110
2.180
1.940
2.120
774,466
+0.06(+2.91%)
Apr 01, 2020
2.180
2.310
2.050
2.060
629,651
-0.22(-9.65%)
Mar 31, 2020
2.090
2.300
2.071
2.280
416,869
+0.21(+10.14%)
Mar 30, 2020
2.010
2.230
1.970
2.070
454,077
+0.07(+3.50%)
Mar 27, 2020
2.150
2.280
2.000
2.000
312,200
-0.25(-11.11%)
Mar 26, 2020
2.280
2.420
2.170
2.250
667,561
-0.01(-0.44%)
Mar 25, 2020
2.300
2.490
2.150
2.260
466,488
+0.00(+0.00%)
Mar 24, 2020
2.230
2.300
2.130
2.260
583,450
+0.17(+8.13%)
Mar 23, 2020
2.040
2.140
1.930
2.090
1,046,698
+0.11(+5.56%)
Mar 20, 2020
1.950
2.010
1.800
1.980
920,700
+0.05(+2.59%)
Mar 19, 2020
1.760
2.030
1.660
1.930
544,910
+0.17(+9.66%)
Mar 18, 2020
1.910
2.040
1.660
1.760
615,530
-0.26(-12.87%)
Mar 17, 2020
2.000
2.070
1.770
2.020
1,001,463
+0.06(+3.06%)
Mar 16, 2020
1.750
2.100
1.700
1.960
983,639
-0.20(-9.26%)
Mar 13, 2020
1.890
2.200
1.700
2.160
1,306,100
+0.55(+34.16%)
Mar 12, 2020
2.070
2.110
1.600
1.610
867,108
-0.62(-27.80%)
Mar 11, 2020
2.490
2.520
2.150
2.230
485,282
-0.34(-13.23%)
Mar 10, 2020
2.710
2.750
2.380
2.570
523,063
-0.01(-0.39%)
Mar 09, 2020
2.700
2.790
2.560
2.580
698,093
-0.32(-11.03%)
Mar 06, 2020
3.060
3.140
2.825
2.900
702,300
-0.23(-7.35%)
Mar 05, 2020
3.240
3.360
3.080
3.130
374,500
-0.22(-6.57%)
Mar 04, 2020
3.220
3.380
3.151
3.350
282,442
+0.20(+6.35%)
Mar 03, 2020
3.380
3.420
3.050
3.150
366,424
-0.20(-5.97%)
Mar 02, 2020
3.180
3.370
2.980
3.350
591,203
+0.24(+7.72%)
Feb 28, 2020
3.030
3.110
2.890
3.110
576,600
-0.04(-1.27%)
Feb 27, 2020
3.330
3.330
3.050
3.150
406,331
-0.26(-7.62%)
Feb 26, 2020
3.480
3.570
3.310
3.410
353,537
-0.08(-2.29%)
Feb 25, 2020
3.670
3.670
3.379
3.490
267,425
-0.15(-4.12%)
Feb 24, 2020
3.800
3.800
3.560
3.640
330,298
-0.31(-7.85%)
Feb 21, 2020
3.900
4.120
3.760
3.950
499,400
+0.03(+0.77%)
Feb 20, 2020
3.790
3.950
3.650
3.920
327,277
+0.17(+4.53%)
Feb 19, 2020
3.750
3.837
3.620
3.750
321,253
-0.01(-0.27%)
Feb 18, 2020
3.660
3.860
3.620
3.760
211,168
+0.03(+0.80%)
Feb 14, 2020
3.960
3.989
3.720
3.730
287,600
-0.23(-5.81%)
Feb 13, 2020
4.170
4.170
3.950
3.960
131,909
-0.23(-5.49%)
Feb 12, 2020
4.010
4.240
3.960
4.190
396,063
+0.19(+4.75%)
Feb 11, 2020
3.880
4.190
3.785
4.000
392,032
+0.15(+3.90%)
Feb 10, 2020
3.780
4.020
3.710
3.850
251,102
+0.07(+1.85%)
Feb 07, 2020
3.860
4.000
3.720
3.780
250,200
-0.08(-2.07%)
Feb 06, 2020
3.980
3.980
3.730
3.860
558,285
-0.10(-2.65%)
Feb 05, 2020
4.190
4.220
3.930
3.965
366,040
-0.17(-4.23%)
Feb 04, 2020
4.270
4.300
4.010
4.140
509,538
-0.10(-2.36%)
Feb 03, 2020
3.730
4.270
3.730
4.240
1,070,675
+0.54(+14.59%)
Jan 31, 2020
3.610
3.821
3.570
3.700
439,200
+0.04(+1.09%)
Jan 30, 2020
3.630
3.750
3.550
3.660
1,074,890
-0.01(-0.27%)
Jan 29, 2020
3.850
4.140
3.660
3.670
1,053,601
-0.33(-8.25%)
Jan 28, 2020
3.070
4.060
3.060
4.000
1,952,435
+0.97(+32.01%)
Jan 27, 2020
3.030
3.130
2.700
3.030
975,574
-0.20(-6.19%)
Jan 24, 2020
3.420
3.460
3.150
3.230
719,200
-0.22(-6.38%)
Jan 23, 2020
3.330
3.470
3.260
3.450
420,805
+0.10(+2.99%)
Jan 22, 2020
3.140
3.360
3.100
3.350
749,662
+0.21(+6.69%)
Jan 21, 2020
3.310
3.340
3.130
3.140
369,531
-0.17(-5.14%)
Jan 17, 2020
3.390
3.420
3.230
3.310
280,600
-0.04(-1.19%)
Jan 16, 2020
3.260
3.450
3.230
3.350
326,774
+0.09(+2.76%)
Jan 15, 2020
3.190
3.320
3.150
3.260
244,080
+0.10(+3.16%)
Jan 14, 2020
3.310
3.340
3.070
3.160
616,569
-0.17(-5.11%)
Jan 13, 2020
3.360
3.400
3.250
3.330
376,316
-0.04(-1.19%)
Jan 10, 2020
3.510
3.520
3.360
3.370
266,800
-0.15(-4.26%)
Jan 09, 2020
3.370
3.530
3.370
3.520
319,471
+0.15(+4.45%)
Jan 08, 2020
3.350
3.420
3.250
3.370
372,702
-0.01(-0.30%)
Jan 07, 2020
3.380
3.440
3.310
3.380
229,161
+0.00(+0.00%)
Jan 06, 2020
3.390
3.460
3.350
3.380
232,628
-0.04(-1.17%)
Jan 03, 2020
3.360
3.480
3.340
3.420
336,000
+0.00(+0.00%)
Jan 02, 2020
3.640
3.650
3.360
3.420
542,480
-0.20(-5.52%)
Dec 31, 2019
3.580
3.755
3.380
3.620
1,246,300
+0.02(+0.56%)
Dec 30, 2019
3.300
3.610
3.190
3.600
585,714
+0.28(+8.43%)
Dec 27, 2019
3.360
3.440
3.300
3.320
295,000
-0.06(-1.78%)
Dec 26, 2019
3.540
3.600
3.350
3.380
332,995
-0.14(-3.98%)
Dec 24, 2019
3.610
3.630
3.410
3.520
218,500
-0.08(-2.22%)
Dec 23, 2019
3.310
3.605
3.270
3.600
560,151
+0.28(+8.43%)
Dec 20, 2019
3.360
3.370
3.210
3.320
550,000
-0.04(-1.19%)
Dec 19, 2019
3.300
3.380
3.250
3.360
616,695
+0.06(+1.82%)
Dec 18, 2019
3.200
3.350
3.160
3.300
478,351
+0.11(+3.45%)
Dec 17, 2019
3.240
3.330
3.160
3.190
481,007
-0.07(-2.15%)
Dec 16, 2019
3.390
3.400
3.240
3.260
420,714
-0.03(-0.91%)
Dec 13, 2019
3.440
3.460
3.280
3.290
428,100
-0.17(-4.91%)
Dec 12, 2019
3.530
3.630
3.440
3.460
336,671
-0.06(-1.70%)
Dec 11, 2019
3.560
3.580
3.450
3.520
369,191
-0.03(-0.85%)
Dec 10, 2019
3.250
3.610
3.250
3.550
516,043
+0.29(+8.90%)
Dec 09, 2019
3.450
3.490
3.190
3.260
827,183
-0.16(-4.68%)
Dec 06, 2019
3.460
3.580
3.350
3.420
1,092,400
-0.01(-0.29%)
Dec 05, 2019
3.700
3.800
3.345
3.430
890,622
-0.50(-12.72%)
Dec 04, 2019
3.950
3.960
3.830
3.930
369,909
+0.03(+0.77%)
Dec 03, 2019
4.090
4.130
3.835
3.900
371,427
-0.23(-5.57%)
Dec 02, 2019
4.110
4.210
3.990
4.130
448,760
+0.06(+1.47%)
Nov 29, 2019
3.930
4.150
3.790
4.070
262,900
+0.13(+3.30%)
Nov 27, 2019
3.900
4.020
3.820
3.940
373,300
+0.06(+1.55%)
Nov 26, 2019
3.940
4.010
3.811
3.880
1,131,972
-0.09(-2.27%)
Nov 25, 2019
3.620
4.000
3.570
3.970
812,255
+0.35(+9.67%)
Nov 22, 2019
3.590
3.653
3.535
3.620
452,500
+0.03(+0.84%)
Nov 21, 2019
3.720
3.730
3.570
3.590
583,006
-0.09(-2.45%)
Nov 20, 2019
3.750
3.900
3.640
3.680
408,130
-0.11(-2.90%)
Nov 19, 2019
3.800
3.942
3.735
3.790
677,235
+0.00(+0.00%)
Nov 18, 2019
3.900
3.950
3.780
3.790
432,723
-0.08(-2.07%)
Nov 15, 2019
3.900
3.950
3.810
3.870
483,200
+0.03(+0.78%)
Nov 14, 2019
3.660
3.970
3.550
3.840
526,137
+0.15(+4.07%)
Nov 13, 2019
3.500
3.810
3.420
3.690
827,415
+0.31(+9.17%)
Nov 12, 2019
3.970
4.030
3.380
3.380
1,954,218
-0.57(-14.43%)
Nov 11, 2019
4.050
4.180
3.760
3.950
1,246,383
+0.05(+1.28%)
Nov 08, 2019
3.690
4.050
3.590
3.900
594,900
+0.15(+4.00%)
Nov 07, 2019
3.950
4.010
3.570
3.750
560,217
-0.19(-4.82%)
Nov 06, 2019
4.060
4.180
3.634
3.940
835,357
-0.14(-3.43%)
Nov 05, 2019
3.750
4.250
3.660
4.080
1,492,370
+0.34(+9.09%)
Nov 04, 2019
3.620
3.810
3.480
3.740
749,772
+0.31(+9.04%)
Nov 01, 2019
3.310
3.520
3.260
3.430
481,900
+0.12(+3.63%)
Oct 31, 2019
3.220
3.340
3.070
3.310
846,938
+0.09(+2.80%)
Oct 30, 2019
3.270
3.380
3.170
3.220
817,777
-0.05(-1.53%)
Oct 29, 2019
3.210
3.280
3.150
3.270
252,921
+0.05(+1.55%)
Oct 28, 2019
3.240
3.310
3.150
3.220
193,558
-0.02(-0.62%)
Oct 25, 2019
3.110
3.350
3.030
3.240
304,900
+0.16(+5.19%)
Oct 24, 2019
3.180
3.180
2.970
3.080
357,517
-0.10(-3.14%)
Oct 23, 2019
3.120
3.210
3.080
3.180
202,395
+0.09(+2.91%)
Oct 22, 2019
3.280
3.360
3.080
3.090
285,487
-0.18(-5.50%)
Oct 21, 2019
3.190
3.360
3.150
3.270
365,459
+0.12(+3.81%)
Oct 18, 2019
3.270
3.290
3.060
3.150
336,300
-0.12(-3.67%)
Oct 17, 2019
3.150
3.380
3.150
3.270
389,189
+0.14(+4.47%)
Oct 16, 2019
3.220
3.320
3.120
3.130
246,986
-0.08(-2.49%)
Oct 15, 2019
3.200
3.330
3.140
3.210
300,588
+0.00(+0.00%)
Oct 14, 2019
3.250
3.416
3.175
3.210
333,530
-0.07(-2.13%)
Oct 11, 2019
3.140
3.380
3.140
3.280
496,200
+0.16(+5.13%)
Oct 10, 2019
3.010
3.190
2.920
3.120
483,531
+0.12(+4.00%)
Oct 09, 2019
2.950
3.240
2.950
3.000
696,629
+0.10(+3.45%)
Oct 08, 2019
3.030
3.030
2.870
2.900
655,770
-0.12(-3.97%)
Oct 07, 2019
3.050
3.160
2.960
3.020
683,289
-0.05(-1.63%)
Oct 04, 2019
3.000
3.210
3.000
3.070
781,600
+0.05(+1.66%)
Oct 03, 2019
3.070
3.120
2.940
3.020
642,012
-0.06(-1.95%)
Oct 02, 2019
3.150
3.260
3.035
3.080
1,284,844
-0.10(-3.14%)
Oct 01, 2019
3.410
3.600
3.150
3.180
1,023,798
-0.23(-6.74%)
Sep 30, 2019
3.560
3.710
3.360
3.410
1,482,732
-0.20(-5.54%)
Sep 27, 2019
4.580
4.613
3.370
3.610
2,139,900
-0.99(-21.52%)
Sep 26, 2019
5.190
5.220
4.420
4.600
2,586,016
-0.06(-1.29%)
Sep 25, 2019
4.990
5.100
4.600
4.660
653,687
-0.31(-6.24%)
Sep 24, 2019
5.620
5.630
4.930
4.970
981,511
-0.61(-10.93%)
Sep 23, 2019
5.840
5.970
5.560
5.580
1,271,179
-0.18(-3.12%)
Sep 20, 2019
5.260
5.880
5.226
5.760
3,477,500
+0.48(+9.09%)
Sep 19, 2019
5.600
5.640
5.178
5.280
851,727
-0.31(-5.55%)
Sep 18, 2019
5.430
5.770
5.420
5.590
847,296
+0.16(+2.95%)
Sep 17, 2019
5.440
5.620
5.380
5.430
445,151
-0.03(-0.55%)
Sep 16, 2019
5.390
5.620
5.290
5.460
480,354
+0.04(+0.74%)
Sep 13, 2019
5.100
5.490
5.072
5.420
473,400
+0.33(+6.48%)
Sep 12, 2019
5.120
5.300
4.890
5.090
652,005
-0.04(-0.78%)
Sep 11, 2019
5.300
5.430
4.950
5.130
952,275
-0.19(-3.57%)
Sep 10, 2019
4.770
5.320
4.650
5.320
627,122
+0.54(+11.30%)
Sep 09, 2019
4.480
4.910
4.440
4.780
690,258
+0.33(+7.42%)
Sep 06, 2019
4.840
4.880
4.420
4.450
1,488,800
-0.35(-7.29%)
Sep 05, 2019
5.000
5.120
4.750
4.800
397,993
-0.19(-3.81%)
Sep 04, 2019
4.910
5.080
4.820
4.990
465,783
+0.15(+3.10%)
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.