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
Antares Pharma
(NQ:
ATRS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 23, 2022
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 (%)
Sep 30, 2016
1.770
1.780
1.660
1.680
1,524,162
-0.09(-5.08%)
Sep 29, 2016
1.770
1.850
1.740
1.770
1,495,440
+0.02(+1.14%)
Sep 28, 2016
1.760
1.780
1.710
1.750
1,004,401
+0.02(+1.16%)
Sep 27, 2016
1.660
1.750
1.640
1.730
1,150,621
+0.08(+4.85%)
Sep 26, 2016
1.650
1.680
1.630
1.650
682,445
-0.01(-0.60%)
Sep 23, 2016
1.670
1.690
1.610
1.660
702,969
+0.00(+0.00%)
Sep 22, 2016
1.610
1.690
1.560
1.660
1,039,095
+0.05(+3.11%)
Sep 21, 2016
1.570
1.670
1.561
1.610
994,071
+0.01(+0.63%)
Sep 20, 2016
1.550
1.790
1.550
1.600
2,490,545
+0.07(+4.58%)
Sep 19, 2016
1.450
1.540
1.430
1.530
926,369
+0.10(+6.99%)
Sep 16, 2016
1.410
1.430
1.370
1.430
604,283
+0.03(+2.14%)
Sep 15, 2016
1.370
1.410
1.345
1.400
848,505
+0.04(+2.94%)
Sep 14, 2016
1.320
1.380
1.280
1.360
640,015
+0.06(+4.62%)
Sep 13, 2016
1.360
1.360
1.270
1.300
558,313
-0.06(-4.41%)
Sep 12, 2016
1.360
1.380
1.335
1.360
359,630
+0.01(+0.74%)
Sep 09, 2016
1.410
1.410
1.320
1.350
1,143,503
-0.04(-2.88%)
Sep 08, 2016
1.370
1.430
1.360
1.390
1,030,826
+0.01(+0.72%)
Sep 07, 2016
1.330
1.400
1.310
1.380
1,090,317
+0.07(+5.34%)
Sep 06, 2016
1.240
1.320
1.240
1.310
647,519
+0.05(+3.97%)
Sep 02, 2016
1.220
1.260
1.260
1.260
260,400
+0.05(+4.13%)
Sep 01, 2016
1.210
1.230
1.170
1.210
537,737
-0.01(-0.82%)
Aug 31, 2016
1.270
1.270
1.210
1.220
944,585
-0.04(-3.17%)
Aug 30, 2016
1.170
1.280
1.163
1.260
1,104,426
+0.08(+6.78%)
Aug 29, 2016
1.370
1.370
1.160
1.180
3,301,659
-0.23(-16.31%)
Aug 26, 2016
1.450
1.490
1.379
1.410
1,371,161
-0.04(-2.76%)
Aug 25, 2016
1.280
1.460
1.280
1.450
3,077,992
+0.18(+14.17%)
Aug 24, 2016
1.320
1.340
1.240
1.270
1,358,016
-0.03(-2.31%)
Aug 23, 2016
1.180
1.440
1.180
1.300
3,935,722
+0.14(+12.07%)
Aug 22, 2016
1.120
1.190
1.100
1.160
1,048,025
+0.04(+3.57%)
Aug 19, 2016
1.080
1.130
1.080
1.120
379,772
+0.03(+2.75%)
Aug 18, 2016
1.070
1.110
1.070
1.090
297,730
+0.01(+0.93%)
Aug 17, 2016
1.080
1.100
1.030
1.080
401,191
-0.01(-0.92%)
Aug 16, 2016
1.080
1.110
1.075
1.090
310,391
+0.00(+0.00%)
Aug 15, 2016
1.080
1.120
1.080
1.090
270,684
+0.01(+0.93%)
Aug 12, 2016
1.070
1.100
1.015
1.080
464,319
+0.01(+0.93%)
Aug 11, 2016
1.140
1.160
1.050
1.070
469,550
-0.07(-6.14%)
Aug 10, 2016
1.180
1.190
1.135
1.140
348,561
-0.01(-0.87%)
Aug 09, 2016
1.040
1.170
1.040
1.150
1,519,963
+0.08(+7.48%)
Aug 08, 2016
1.100
1.110
1.070
1.070
348,933
-0.03(-2.73%)
Aug 05, 2016
1.100
1.125
1.070
1.100
511,140
+0.01(+0.92%)
Aug 04, 2016
1.130
1.130
1.080
1.090
397,757
-0.02(-1.80%)
Aug 03, 2016
1.080
1.120
1.070
1.110
447,449
+0.03(+2.78%)
Aug 02, 2016
1.030
1.090
1.010
1.080
583,632
+0.05(+4.85%)
Aug 01, 2016
1.000
1.050
0.9999
1.030
288,982
+0.03(+3.00%)
Jul 29, 2016
1.010
1.030
1.000
1.000
307,542
-0.02(-1.96%)
Jul 28, 2016
0.9800
1.050
0.9800
1.020
457,757
+0.02(+2.00%)
Jul 27, 2016
1.010
1.020
1.000
1.000
218,755
-0.01(-0.99%)
Jul 26, 2016
0.9950
1.020
0.9950
1.010
322,282
+0.01(+1.00%)
Jul 25, 2016
1.020
1.020
1.000
1.000
211,274
-0.01(-0.99%)
Jul 22, 2016
1.000
1.020
0.9820
1.010
168,227
+0.01(+1.00%)
Jul 21, 2016
1.000
1.020
1.000
1.000
258,062
+0.00(+0.00%)
Jul 20, 2016
1.000
1.030
0.9801
1.000
407,425
+0.00(+0.00%)
Jul 19, 2016
1.040
1.070
1.000
1.000
274,735
-0.04(-3.85%)
Jul 18, 2016
1.030
1.050
1.020
1.040
233,214
+0.02(+1.96%)
Jul 15, 2016
1.000
1.030
1.000
1.020
456,334
+0.02(+2.00%)
Jul 14, 2016
1.020
1.030
1.000
1.000
268,271
-0.01(-0.99%)
Jul 13, 2016
1.050
1.100
1.010
1.010
291,865
-0.05(-4.72%)
Jul 12, 2016
1.060
1.080
1.050
1.060
296,883
+0.00(+0.00%)
Jul 11, 2016
1.030
1.070
1.020
1.060
443,224
+0.03(+2.91%)
Jul 08, 2016
1.010
1.050
1.010
1.030
248,006
+0.02(+1.98%)
Jul 07, 2016
0.9920
1.060
0.9839
1.010
388,769
-0.01(-0.98%)
Jul 05, 2016
1.120
1.130
1.010
1.020
596,446
-0.08(-7.27%)
Jul 01, 2016
1.040
1.100
1.100
1.100
439,600
+0.05(+4.76%)
Jun 30, 2016
1.090
1.110
1.020
1.050
905,397
-0.02(-1.87%)
Jun 29, 2016
1.120
1.130
1.070
1.070
619,068
-0.04(-3.60%)
Jun 28, 2016
1.050
1.140
1.050
1.110
1,205,503
+0.06(+5.71%)
Jun 27, 2016
1.000
1.150
1.000
1.050
2,705,806
+0.10(+10.16%)
Jun 24, 2016
0.9700
0.9899
0.9200
0.9532
15,396,816
-0.06(-5.62%)
Jun 23, 2016
1.020
1.030
0.9925
1.010
1,631,781
+0.00(+0.00%)
Jun 22, 2016
1.030
1.040
0.9905
1.010
953,379
-0.02(-1.94%)
Jun 21, 2016
1.030
1.050
0.9900
1.030
3,527,096
+0.00(+0.00%)
Jun 20, 2016
1.020
1.080
1.000
1.030
849,092
+0.02(+1.98%)
Jun 17, 2016
1.050
1.060
1.010
1.010
927,291
-0.03(-2.88%)
Jun 16, 2016
1.010
1.060
0.9800
1.040
989,567
+0.03(+2.97%)
Jun 15, 2016
1.030
1.040
0.9900
1.010
475,104
-0.02(-1.94%)
Jun 14, 2016
1.050
1.060
1.020
1.030
401,695
-0.02(-1.90%)
Jun 13, 2016
1.040
1.060
1.010
1.050
558,091
+0.00(+0.00%)
Jun 10, 2016
1.060
1.090
1.030
1.050
450,748
-0.04(-3.67%)
Jun 09, 2016
1.090
1.120
1.080
1.090
467,532
+0.00(+0.00%)
Jun 08, 2016
1.090
1.100
1.050
1.090
744,226
-0.01(-0.91%)
Jun 07, 2016
1.160
1.170
1.100
1.100
622,734
-0.07(-5.98%)
Jun 06, 2016
1.140
1.200
1.090
1.170
798,533
+0.03(+2.63%)
Jun 03, 2016
1.130
1.200
1.120
1.140
1,106,956
+0.02(+1.79%)
Jun 02, 2016
1.080
1.150
1.050
1.120
970,586
+0.02(+1.82%)
Jun 01, 2016
0.9710
1.100
0.9593
1.100
1,231,631
+0.13(+13.40%)
May 31, 2016
0.9300
0.9869
0.9000
0.9700
522,569
+0.05(+5.64%)
May 27, 2016
0.9200
0.9182
0.9182
0.9182
186,500
+0.00(+0.26%)
May 26, 2016
0.9220
0.9500
0.8900
0.9158
253,211
-0.03(-3.41%)
May 25, 2016
0.8500
0.9700
0.8500
0.9481
857,361
+0.08(+9.43%)
May 24, 2016
0.8500
0.8668
0.8300
0.8664
240,898
+0.03(+3.54%)
May 23, 2016
0.8600
0.8853
0.8321
0.8368
377,987
-0.03(-2.93%)
May 20, 2016
0.8500
0.8750
0.8361
0.8621
276,025
+0.02(+2.63%)
May 19, 2016
0.8200
0.8490
0.7900
0.8400
371,695
+0.01(+1.81%)
May 18, 2016
0.8100
0.8490
0.8100
0.8251
582,406
-0.01(-0.60%)
May 17, 2016
0.8400
0.8600
0.8275
0.8301
351,606
-0.01(-1.68%)
May 16, 2016
0.8500
0.8588
0.8300
0.8443
350,862
+0.01(+1.72%)
May 13, 2016
0.8100
0.8695
0.8000
0.8300
308,096
+0.02(+2.48%)
May 12, 2016
0.8500
0.8759
0.8000
0.8099
582,623
-0.04(-4.70%)
May 11, 2016
0.8420
0.8572
0.8220
0.8498
356,185
+0.00(+0.57%)
May 10, 2016
0.9200
0.9200
0.8320
0.8450
678,375
-0.06(-6.69%)
May 09, 2016
0.8900
0.9473
0.8702
0.9056
548,588
-0.04(-4.42%)
May 06, 2016
0.9128
0.9485
0.8700
0.9475
440,335
+0.03(+2.99%)
May 05, 2016
0.9600
0.9808
0.9137
0.9200
514,193
-0.05(-5.14%)
May 04, 2016
1.030
1.070
0.9500
0.9699
881,934
-0.08(-7.63%)
May 03, 2016
1.110
1.120
1.000
1.050
996,724
-0.07(-6.25%)
May 02, 2016
1.100
1.120
1.080
1.120
1,075,839
+0.02(+1.82%)
Apr 29, 2016
1.060
1.160
1.060
1.100
1,434,258
+0.00(+0.00%)
Apr 28, 2016
1.030
1.145
1.030
1.100
1,583,563
+0.06(+5.77%)
Apr 27, 2016
1.010
1.045
0.9902
1.040
550,395
+0.03(+2.97%)
Apr 26, 2016
1.000
1.030
0.9819
1.010
885,630
+0.00(+0.00%)
Apr 25, 2016
1.030
1.040
0.9801
1.010
2,685,913
-0.01(-0.98%)
Apr 22, 2016
0.9200
1.040
0.9000
1.020
1,706,827
+0.10(+10.88%)
Apr 21, 2016
0.8900
0.9298
0.8799
0.9199
489,297
+0.03(+3.56%)
Apr 20, 2016
0.8800
0.9100
0.8630
0.8883
249,692
+0.00(+0.10%)
Apr 19, 2016
0.8710
0.9135
0.8600
0.8874
329,635
-0.00(-0.29%)
Apr 18, 2016
0.8700
0.9000
0.8600
0.8900
284,016
+0.01(+0.99%)
Apr 15, 2016
0.8900
0.9200
0.8610
0.8813
259,406
-0.02(-2.69%)
Apr 14, 2016
0.8900
0.9392
0.8600
0.9057
417,938
+0.02(+1.76%)
Apr 13, 2016
0.8556
0.8900
0.8500
0.8900
374,722
+0.03(+3.90%)
Apr 12, 2016
0.8600
0.8796
0.8200
0.8566
601,155
+0.01(+0.61%)
Apr 11, 2016
0.9100
0.9100
0.8500
0.8514
393,302
-0.05(-5.39%)
Apr 08, 2016
0.9000
0.9150
0.8560
0.8999
611,093
+0.02(+2.13%)
Apr 07, 2016
0.8986
0.9182
0.8800
0.8811
440,293
-0.02(-2.10%)
Apr 06, 2016
0.8360
0.9000
0.8320
0.9000
450,415
+0.05(+5.84%)
Apr 05, 2016
0.9400
0.9405
0.8501
0.8503
850,301
-0.07(-7.59%)
Apr 04, 2016
0.9300
0.9400
0.9100
0.9201
811,745
+0.01(+1.19%)
Apr 01, 2016
0.8584
0.9298
0.8244
0.9093
1,051,535
+0.04(+4.51%)
Mar 31, 2016
0.8510
0.9026
0.8510
0.8701
1,950,047
+0.01(+1.09%)
Mar 30, 2016
0.7900
0.8699
0.7840
0.8607
1,691,410
+0.09(+11.78%)
Mar 29, 2016
0.7550
0.7863
0.7400
0.7700
1,255,273
+0.04(+4.76%)
Mar 28, 2016
0.7200
0.7400
0.7020
0.7350
1,187,601
+0.02(+3.11%)
Mar 24, 2016
0.7300
0.7128
0.7128
0.7128
455,800
-0.02(-2.36%)
Mar 23, 2016
0.8000
0.8482
0.7300
0.7300
1,123,338
-0.04(-5.19%)
Mar 22, 2016
0.8200
0.8450
0.7620
0.7700
1,048,022
-0.03(-3.64%)
Mar 21, 2016
0.7500
0.8187
0.7440
0.7991
1,654,309
+0.07(+9.48%)
Mar 18, 2016
0.7200
0.7360
0.7001
0.7299
1,489,235
+0.01(+1.38%)
Mar 17, 2016
0.7110
0.7680
0.7000
0.7200
5,447,174
+0.01(+2.03%)
Mar 16, 2016
0.8000
0.8200
0.7000
0.7057
1,293,846
-0.07(-9.53%)
Mar 15, 2016
0.8700
0.8800
0.7676
0.7800
1,352,366
-0.09(-10.12%)
Mar 14, 2016
0.8716
0.9066
0.8410
0.8678
718,322
-0.00(-0.26%)
Mar 11, 2016
0.8800
0.9200
0.8500
0.8701
957,482
-0.01(-1.02%)
Mar 10, 2016
0.9400
0.9500
0.8515
0.8791
573,130
-0.02(-2.32%)
Mar 09, 2016
0.9400
0.9649
0.8600
0.9000
1,294,053
-0.02(-2.17%)
Mar 08, 2016
1.000
1.040
0.9200
0.9200
688,681
-0.07(-7.40%)
Mar 07, 2016
0.9500
0.9980
0.9250
0.9935
666,742
+0.04(+4.55%)
Mar 04, 2016
0.9800
0.9800
0.9305
0.9503
864,440
-0.02(-2.31%)
Mar 03, 2016
0.9700
1.010
0.9503
0.9728
746,415
-0.01(-1.00%)
Mar 02, 2016
0.9300
1.010
0.9300
0.9826
776,772
+0.04(+4.65%)
Mar 01, 2016
0.9618
0.9700
0.9100
0.9389
896,243
-0.02(-2.20%)
Feb 29, 2016
1.040
1.050
0.9600
0.9600
826,639
-0.05(-4.95%)
Feb 26, 2016
0.9900
1.020
0.9800
1.010
467,549
+0.02(+2.04%)
Feb 25, 2016
1.000
1.020
0.9600
0.9898
440,741
-0.00(-0.01%)
Feb 24, 2016
0.9450
0.9990
0.9400
0.9899
293,496
+0.05(+4.84%)
Feb 23, 2016
1.000
1.040
0.9442
0.9442
501,835
-0.06(-5.58%)
Feb 22, 2016
1.000
1.050
1.000
1.000
373,891
+0.00(+0.00%)
Feb 19, 2016
1.020
1.120
0.9899
1.000
368,786
+0.01(+1.01%)
Feb 18, 2016
1.020
1.110
0.9800
0.9900
865,418
-0.02(-1.98%)
Feb 17, 2016
0.9800
1.050
0.9800
1.010
517,568
+0.03(+3.07%)
Feb 16, 2016
0.9154
0.9800
0.9154
0.9799
525,644
+0.06(+7.10%)
Feb 12, 2016
0.9300
0.9149
0.9149
0.9149
451,100
+0.00(+0.54%)
Feb 11, 2016
0.9000
0.9100
0.8700
0.9100
805,115
+0.01(+1.10%)
Feb 10, 2016
0.9700
1.010
0.8856
0.9001
689,588
-0.07(-7.09%)
Feb 09, 2016
0.9600
1.030
0.9500
0.9688
291,160
-0.02(-1.95%)
Feb 08, 2016
1.070
1.070
0.9648
0.9881
754,544
-0.09(-8.51%)
Feb 05, 2016
1.100
1.140
1.040
1.080
763,133
-0.03(-2.70%)
Feb 04, 2016
1.100
1.150
1.100
1.110
317,634
+0.00(+0.00%)
Feb 03, 2016
1.170
1.200
1.100
1.110
592,142
-0.06(-5.13%)
Feb 02, 2016
1.170
1.220
1.160
1.170
483,267
-0.02(-1.68%)
Feb 01, 2016
1.230
1.230
1.160
1.190
680,408
-0.04(-3.25%)
Jan 29, 2016
1.170
1.235
1.160
1.230
2,615,910
+0.04(+3.36%)
Jan 28, 2016
1.150
1.220
1.125
1.190
1,840,368
+0.04(+3.48%)
Jan 27, 2016
1.200
1.210
1.100
1.150
1,573,738
-0.07(-5.74%)
Jan 26, 2016
1.110
1.250
1.100
1.220
2,803,794
+0.13(+11.93%)
Jan 25, 2016
1.020
1.110
1.010
1.090
1,235,074
+0.05(+4.81%)
Jan 22, 2016
1.000
1.040
0.9900
1.040
763,456
+0.05(+4.87%)
Jan 21, 2016
0.9600
1.010
0.9201
0.9917
543,011
+0.04(+4.61%)
Jan 20, 2016
0.9400
0.9480
0.8800
0.9480
975,125
-0.00(-0.08%)
Jan 19, 2016
0.9400
0.9500
0.9200
0.9488
908,096
+0.00(+0.30%)
Jan 15, 2016
0.9400
0.9460
0.9460
0.9460
807,800
-0.03(-2.87%)
Jan 14, 2016
0.9600
0.9974
0.9101
0.9740
942,790
+0.02(+2.39%)
Jan 13, 2016
1.000
1.030
0.9103
0.9513
1,311,009
-0.04(-4.46%)
Jan 12, 2016
0.9700
1.010
0.9500
0.9957
945,802
+0.04(+3.74%)
Jan 11, 2016
1.060
1.090
0.9101
0.9598
2,159,133
-0.09(-8.59%)
Jan 08, 2016
1.110
1.130
1.044
1.050
847,601
-0.06(-5.41%)
Jan 07, 2016
1.160
1.180
1.090
1.110
1,173,016
-0.06(-5.13%)
Jan 06, 2016
1.180
1.200
1.160
1.170
478,901
-0.03(-2.50%)
Jan 05, 2016
1.190
1.270
1.180
1.200
383,267
+0.01(+0.84%)
Jan 04, 2016
1.220
1.240
1.170
1.190
849,414
-0.02(-1.65%)
Dec 31, 2015
1.230
1.210
1.210
1.210
1,090,000
-0.03(-2.42%)
Dec 30, 2015
1.260
1.270
1.220
1.240
1,479,505
-0.03(-2.36%)
Dec 29, 2015
1.290
1.300
1.260
1.270
1,302,394
-0.03(-2.31%)
Dec 28, 2015
1.300
1.340
1.270
1.300
1,083,087
-0.03(-2.26%)
Dec 24, 2015
1.300
1.330
1.330
1.330
330,800
+0.02(+1.53%)
Dec 23, 2015
1.280
1.310
1.270
1.310
855,127
+0.03(+2.34%)
Dec 22, 2015
1.290
1.320
1.260
1.280
794,944
-0.02(-1.54%)
Dec 21, 2015
1.280
1.320
1.260
1.300
914,289
+0.04(+3.17%)
Dec 18, 2015
1.300
1.330
1.260
1.260
1,327,155
-0.05(-3.82%)
Dec 17, 2015
1.280
1.340
1.275
1.310
985,172
+0.01(+0.77%)
Dec 16, 2015
1.280
1.320
1.270
1.300
1,692,590
+0.02(+1.56%)
Dec 15, 2015
1.270
1.300
1.270
1.280
819,202
+0.01(+0.79%)
Dec 14, 2015
1.400
1.400
1.240
1.270
2,217,996
+0.01(+0.79%)
Dec 11, 2015
1.250
1.300
1.240
1.260
555,585
-0.02(-1.56%)
Dec 10, 2015
1.270
1.290
1.260
1.280
1,099,616
+0.02(+1.59%)
Dec 09, 2015
1.280
1.280
1.240
1.260
1,157,463
-0.02(-1.56%)
Dec 08, 2015
1.310
1.320
1.270
1.280
1,102,325
-0.04(-3.03%)
Dec 07, 2015
1.360
1.400
1.300
1.320
1,111,099
-0.05(-3.65%)
Dec 04, 2015
1.350
1.380
1.350
1.370
641,147
+0.01(+0.74%)
Dec 03, 2015
1.340
1.390
1.340
1.360
1,106,506
+0.03(+2.26%)
Dec 02, 2015
1.330
1.360
1.310
1.330
3,762,419
+0.01(+0.76%)
Dec 01, 2015
1.320
1.360
1.280
1.320
932,574
+0.01(+0.76%)
Nov 30, 2015
1.320
1.400
1.290
1.310
2,238,707
-0.03(-2.24%)
Nov 27, 2015
1.290
1.340
1.290
1.340
479,744
+0.05(+3.88%)
Nov 25, 2015
1.320
1.290
1.290
1.290
1,103,600
-0.02(-1.53%)
Nov 24, 2015
1.230
1.370
1.230
1.310
1,638,003
+0.06(+4.80%)
Nov 23, 2015
1.300
1.340
1.240
1.250
1,391,620
-0.05(-3.85%)
Nov 20, 2015
1.300
1.310
1.280
1.300
392,148
+0.00(+0.00%)
Nov 19, 2015
1.340
1.350
1.280
1.300
726,050
-0.04(-2.99%)
Nov 18, 2015
1.360
1.380
1.320
1.340
518,070
-0.02(-1.47%)
Nov 17, 2015
1.300
1.400
1.290
1.360
480,324
+0.04(+3.03%)
Nov 16, 2015
1.350
1.400
1.300
1.320
562,164
-0.02(-1.49%)
Nov 13, 2015
1.360
1.410
1.340
1.340
475,767
-0.04(-2.90%)
Nov 12, 2015
1.410
1.440
1.380
1.380
343,112
-0.05(-3.50%)
Nov 11, 2015
1.470
1.510
1.410
1.430
437,794
-0.07(-4.67%)
Nov 10, 2015
1.470
1.510
1.440
1.500
450,970
+0.02(+1.35%)
Nov 09, 2015
1.430
1.490
1.430
1.480
489,185
+0.05(+3.50%)
Nov 06, 2015
1.300
1.450
1.220
1.430
683,875
+0.10(+7.52%)
Nov 05, 2015
1.400
1.450
1.220
1.330
1,784,337
-0.08(-5.67%)
Nov 04, 2015
1.430
1.450
1.400
1.410
522,169
-0.01(-0.70%)
Nov 03, 2015
1.420
1.430
1.350
1.420
820,696
+0.03(+2.16%)
Nov 02, 2015
1.380
1.440
1.360
1.390
1,121,159
+0.01(+0.72%)
Oct 30, 2015
1.460
1.470
1.370
1.380
664,593
-0.06(-4.17%)
Oct 29, 2015
1.450
1.500
1.410
1.440
906,899
-0.04(-2.70%)
Oct 28, 2015
1.440
1.510
1.410
1.480
792,733
+0.04(+2.78%)
Oct 27, 2015
1.410
1.460
1.390
1.440
437,438
+0.01(+0.70%)
Oct 26, 2015
1.440
1.490
1.390
1.430
494,907
-0.01(-0.69%)
Oct 23, 2015
1.350
1.485
1.330
1.440
787,206
+0.11(+8.27%)
Oct 22, 2015
1.320
1.380
1.310
1.330
933,141
+0.00(+0.00%)
Oct 21, 2015
1.450
1.450
1.320
1.330
1,316,998
-0.11(-7.64%)
Oct 20, 2015
1.490
1.500
1.430
1.440
1,092,927
-0.05(-3.36%)
Oct 19, 2015
1.540
1.550
1.480
1.490
974,938
-0.05(-3.56%)
Oct 16, 2015
1.590
1.590
1.540
1.545
551,170
-0.04(-2.22%)
Oct 15, 2015
1.600
1.605
1.560
1.580
887,025
-0.02(-1.25%)
Oct 14, 2015
1.590
1.620
1.550
1.600
509,077
+0.02(+1.27%)
Oct 13, 2015
1.580
1.660
1.580
1.580
585,652
-0.01(-0.63%)
Oct 12, 2015
1.580
1.600
1.560
1.590
483,180
+0.00(+0.00%)
Oct 09, 2015
1.590
1.610
1.565
1.590
426,970
+0.02(+1.27%)
Oct 08, 2015
1.620
1.620
1.550
1.570
553,118
-0.04(-2.48%)
Oct 07, 2015
1.600
1.620
1.574
1.610
550,935
+0.01(+0.63%)
Oct 06, 2015
1.680
1.680
1.570
1.600
687,188
-0.07(-4.19%)
Oct 05, 2015
1.660
1.710
1.620
1.670
445,489
+0.02(+1.21%)
Oct 02, 2015
1.600
1.710
1.590
1.650
558,250
+0.04(+2.48%)
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.