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
Karyopharm Therapeut
(NQ:
KPTI
)
0.9270
-0.0606 (-6.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Sep 29, 2017
10.94
11.20
10.92
10.98
166,441
+0.10(+0.92%)
Sep 28, 2017
10.92
11.18
10.76
10.88
158,230
-0.10(-0.91%)
Sep 27, 2017
10.67
11.15
10.55
10.98
196,042
+0.34(+3.20%)
Sep 26, 2017
10.83
10.97
10.52
10.64
138,116
-0.18(-1.66%)
Sep 25, 2017
10.63
11.16
10.60
10.82
202,697
+0.19(+1.79%)
Sep 22, 2017
10.46
10.69
10.41
10.63
164,275
+0.15(+1.43%)
Sep 21, 2017
11.23
11.40
10.44
10.48
329,325
-0.68(-6.09%)
Sep 20, 2017
11.52
11.74
10.50
11.16
1,074,856
+0.64(+6.08%)
Sep 19, 2017
10.83
10.83
10.35
10.52
129,841
-0.34(-3.13%)
Sep 18, 2017
10.96
11.13
10.80
10.86
109,460
-0.14(-1.27%)
Sep 15, 2017
10.65
11.12
10.43
11.00
432,710
+0.43(+4.07%)
Sep 14, 2017
10.58
10.66
10.31
10.57
116,475
-0.02(-0.19%)
Sep 13, 2017
10.56
10.68
10.01
10.59
102,108
-0.01(-0.09%)
Sep 12, 2017
10.61
10.74
10.05
10.60
171,702
+0.00(+0.00%)
Sep 11, 2017
11.00
11.00
10.50
10.60
192,193
-0.21(-1.94%)
Sep 08, 2017
10.55
10.93
10.49
10.81
203,958
+0.26(+2.46%)
Sep 07, 2017
10.42
10.77
10.30
10.55
262,409
+0.12(+1.15%)
Sep 06, 2017
10.39
10.46
10.18
10.43
96,729
+0.12(+1.16%)
Sep 05, 2017
10.27
10.45
10.08
10.31
133,674
+0.04(+0.39%)
Sep 01, 2017
10.22
10.38
9.860
10.27
161,198
+0.05(+0.49%)
Aug 31, 2017
9.820
10.42
9.630
10.22
380,076
+0.44(+4.50%)
Aug 30, 2017
10.00
10.00
9.720
9.780
134,379
-0.20(-2.00%)
Aug 29, 2017
9.660
10.13
9.590
9.980
165,835
+0.21(+2.15%)
Aug 28, 2017
9.150
9.830
9.060
9.770
238,225
+0.72(+7.96%)
Aug 25, 2017
9.180
8.960
9.050
262,242
+0.04(+0.44%)
Aug 24, 2017
9.000
9.150
8.810
9.010
122,424
+0.01(+0.11%)
Aug 23, 2017
8.590
9.100
8.207
9.000
151,705
+0.34(+3.93%)
Aug 22, 2017
8.280
8.700
8.280
8.660
147,704
+0.44(+5.35%)
Aug 21, 2017
8.170
8.275
8.000
8.220
112,693
+0.01(+0.12%)
Aug 18, 2017
8.040
8.300
8.040
8.210
107,618
+0.06(+0.74%)
Aug 17, 2017
8.350
8.540
8.150
8.150
137,975
-0.27(-3.21%)
Aug 16, 2017
8.660
8.760
8.330
8.420
102,780
-0.23(-2.66%)
Aug 15, 2017
8.820
8.860
8.600
8.650
156,441
-0.24(-2.70%)
Aug 14, 2017
8.660
8.970
8.620
8.890
256,541
+0.34(+3.98%)
Aug 11, 2017
8.270
8.720
8.230
8.550
153,270
+0.30(+3.64%)
Aug 10, 2017
8.460
8.590
8.190
8.250
130,788
-0.23(-2.71%)
Aug 09, 2017
8.860
8.860
8.410
8.480
148,932
-0.37(-4.18%)
Aug 08, 2017
9.000
9.100
8.620
8.850
250,212
+0.37(+4.36%)
Aug 07, 2017
8.380
8.525
8.325
8.480
139,006
+0.17(+2.05%)
Aug 04, 2017
8.160
8.445
8.160
8.310
94,215
+0.16(+1.96%)
Aug 03, 2017
8.220
8.270
8.110
8.150
78,537
-0.11(-1.33%)
Aug 02, 2017
8.430
8.800
8.079
8.260
82,407
-0.16(-1.90%)
Aug 01, 2017
8.480
8.515
8.100
8.420
135,726
-0.02(-0.24%)
Jul 31, 2017
8.920
8.920
8.410
8.440
120,980
-0.47(-5.27%)
Jul 28, 2017
8.850
8.990
8.810
8.910
86,635
+0.11(+1.25%)
Jul 27, 2017
9.160
9.160
8.680
8.800
109,923
-0.34(-3.72%)
Jul 26, 2017
9.220
9.230
9.050
9.140
55,904
-0.05(-0.54%)
Jul 25, 2017
9.450
9.489
9.100
9.190
145,742
-0.18(-1.92%)
Jul 24, 2017
9.350
9.420
9.140
9.370
100,082
+0.03(+0.32%)
Jul 21, 2017
9.550
9.565
9.260
9.340
103,381
-0.04(-0.43%)
Jul 20, 2017
9.430
9.500
9.230
9.380
54,428
-0.06(-0.64%)
Jul 19, 2017
9.350
9.500
9.290
9.440
102,630
+0.19(+2.05%)
Jul 18, 2017
9.430
9.630
9.110
9.250
232,260
-0.20(-2.12%)
Jul 17, 2017
9.510
9.760
9.300
9.450
162,858
+0.01(+0.11%)
Jul 14, 2017
9.550
9.580
9.420
9.440
111,499
-0.15(-1.56%)
Jul 13, 2017
9.620
9.730
9.310
9.590
127,334
+0.01(+0.10%)
Jul 12, 2017
9.600
9.650
9.455
9.580
136,389
+0.06(+0.63%)
Jul 11, 2017
9.500
9.600
9.350
9.520
132,714
+0.06(+0.63%)
Jul 10, 2017
9.530
9.680
9.320
9.460
171,224
+0.16(+1.72%)
Jul 07, 2017
9.540
9.600
9.250
9.300
111,806
-0.18(-1.90%)
Jul 06, 2017
9.550
9.640
9.300
9.480
164,471
-0.15(-1.56%)
Jul 05, 2017
9.430
9.650
9.090
9.630
187,811
+0.21(+2.23%)
Jul 03, 2017
9.090
9.480
9.090
9.420
123,859
+0.37(+4.09%)
Jun 30, 2017
9.500
9.500
9.020
9.050
176,142
-0.45(-4.74%)
Jun 29, 2017
9.780
9.780
9.220
9.500
118,729
-0.24(-2.46%)
Jun 28, 2017
9.240
9.750
9.200
9.740
139,553
+0.57(+6.22%)
Jun 27, 2017
9.480
9.580
9.110
9.170
168,487
-0.35(-3.68%)
Jun 26, 2017
10.07
10.07
9.330
9.520
274,745
-0.45(-4.51%)
Jun 23, 2017
10.00
10.13
9.740
9.970
1,121,981
+0.01(+0.10%)
Jun 22, 2017
9.490
10.14
9.470
9.960
199,275
+0.46(+4.84%)
Jun 21, 2017
9.410
9.750
9.390
9.500
243,567
+0.18(+1.93%)
Jun 20, 2017
9.220
9.720
9.150
9.320
200,553
+0.14(+1.53%)
Jun 19, 2017
9.180
9.380
9.120
9.180
190,553
+0.10(+1.10%)
Jun 16, 2017
9.050
9.340
8.780
9.080
384,464
-0.10(-1.09%)
Jun 15, 2017
9.150
9.490
8.940
9.180
185,991
-0.04(-0.43%)
Jun 14, 2017
9.050
9.660
8.945
9.220
524,461
+0.15(+1.65%)
Jun 13, 2017
9.000
9.280
8.850
9.070
151,907
+0.10(+1.11%)
Jun 12, 2017
9.170
9.375
8.840
8.970
213,829
-0.21(-2.29%)
Jun 09, 2017
9.140
9.510
9.040
9.180
147,103
-0.02(-0.22%)
Jun 08, 2017
8.720
9.390
8.604
9.200
148,949
+0.49(+5.63%)
Jun 07, 2017
8.650
8.940
8.450
8.710
246,658
+0.07(+0.81%)
Jun 06, 2017
8.660
8.870
8.520
8.640
66,909
-0.08(-0.92%)
Jun 05, 2017
8.900
9.240
8.372
8.720
164,716
-0.16(-1.80%)
Jun 02, 2017
8.820
9.060
8.550
8.880
237,099
+0.05(+0.57%)
Jun 01, 2017
8.160
8.830
8.050
8.830
217,646
+0.71(+8.74%)
May 31, 2017
8.490
8.490
7.480
8.120
495,648
-0.23(-2.75%)
May 30, 2017
8.940
8.940
8.300
8.350
144,132
-0.60(-6.70%)
May 26, 2017
9.090
9.260
8.920
8.950
91,491
-0.14(-1.54%)
May 25, 2017
9.500
9.560
8.840
9.090
226,444
-0.35(-3.71%)
May 24, 2017
9.530
9.710
9.420
9.440
97,305
-0.09(-0.94%)
May 23, 2017
9.800
9.800
9.480
9.530
181,931
-0.25(-2.56%)
May 22, 2017
9.960
10.04
9.620
9.780
178,386
-0.17(-1.71%)
May 19, 2017
9.800
10.25
9.800
9.950
173,554
+0.15(+1.53%)
May 18, 2017
9.640
10.13
9.560
9.800
247,227
+0.15(+1.55%)
May 17, 2017
9.830
9.970
9.640
9.650
192,985
-0.31(-3.11%)
May 16, 2017
9.800
10.12
9.623
9.960
160,542
+0.18(+1.84%)
May 15, 2017
10.06
10.67
9.700
9.780
207,884
+0.04(+0.41%)
May 12, 2017
9.560
10.11
9.500
9.740
938,752
+0.13(+1.35%)
May 11, 2017
8.910
9.670
8.900
9.610
338,976
+0.67(+7.49%)
May 10, 2017
8.740
8.990
8.600
8.940
169,143
+0.20(+2.29%)
May 09, 2017
8.750
9.010
8.590
8.740
263,805
-0.02(-0.23%)
May 08, 2017
8.120
9.050
8.120
8.760
454,416
+0.44(+5.29%)
May 05, 2017
8.520
8.540
8.160
8.320
284,485
-0.35(-4.04%)
May 04, 2017
10.35
10.35
8.100
8.670
673,732
-0.82(-8.64%)
May 03, 2017
9.670
9.730
9.440
9.490
161,557
-0.24(-2.47%)
May 02, 2017
10.34
10.43
9.530
9.730
287,029
-0.44(-4.33%)
May 01, 2017
10.25
10.37
9.970
10.17
187,379
-0.05(-0.49%)
Apr 28, 2017
10.18
10.40
10.01
10.22
201,350
+0.01(+0.10%)
Apr 27, 2017
10.40
10.43
9.930
10.21
281,681
-0.17(-1.64%)
Apr 26, 2017
10.43
10.65
10.35
10.38
400,566
-0.03(-0.29%)
Apr 25, 2017
11.00
10.15
10.41
1,023,893
-0.90(-7.96%)
Apr 24, 2017
11.54
11.54
11.08
11.31
100,569
+0.00(+0.00%)
Apr 21, 2017
11.66
11.78
11.22
11.31
118,209
-0.36(-3.08%)
Apr 20, 2017
11.72
11.91
11.47
11.67
109,774
-0.05(-0.43%)
Apr 19, 2017
11.24
12.04
11.20
11.72
1,368,164
+0.51(+4.55%)
Apr 18, 2017
11.15
11.37
10.98
11.21
101,816
-0.07(-0.62%)
Apr 17, 2017
10.95
11.43
10.80
11.28
325,591
+0.32(+2.92%)
Apr 13, 2017
10.50
11.10
10.46
10.96
229,992
+0.41(+3.89%)
Apr 12, 2017
10.81
11.00
10.32
10.55
307,240
-0.29(-2.68%)
Apr 11, 2017
11.47
11.52
10.77
10.84
284,848
-0.60(-5.24%)
Apr 10, 2017
11.74
11.74
11.41
11.44
222,780
+0.08(+0.70%)
Apr 07, 2017
12.24
12.30
11.03
11.36
444,767
-0.90(-7.34%)
Apr 06, 2017
12.23
12.35
11.96
12.26
186,114
+0.05(+0.41%)
Apr 05, 2017
12.66
12.89
12.05
12.21
343,911
-0.40(-3.17%)
Apr 04, 2017
12.35
12.79
12.30
12.61
202,591
+0.09(+0.72%)
Apr 03, 2017
12.85
13.19
12.04
12.52
441,246
-0.32(-2.49%)
Mar 31, 2017
12.84
13.18
12.80
12.84
506,797
+0.06(+0.47%)
Mar 30, 2017
12.24
12.83
12.01
12.78
617,339
+0.81(+6.77%)
Mar 29, 2017
11.33
12.48
11.25
11.97
406,486
+0.66(+5.84%)
Mar 28, 2017
10.86
11.47
10.79
11.31
240,611
+0.48(+4.43%)
Mar 27, 2017
10.41
10.89
10.29
10.83
199,792
+0.35(+3.34%)
Mar 24, 2017
10.39
10.54
10.33
10.48
312,331
+0.12(+1.16%)
Mar 23, 2017
10.10
10.56
10.02
10.36
102,475
+0.26(+2.57%)
Mar 22, 2017
10.14
10.18
9.925
10.10
267,116
-0.04(-0.39%)
Mar 21, 2017
10.67
10.75
10.12
10.14
278,826
-0.53(-4.97%)
Mar 20, 2017
10.37
10.73
10.08
10.67
193,556
+0.30(+2.89%)
Mar 17, 2017
10.64
10.79
10.22
10.37
493,622
-0.14(-1.33%)
Mar 16, 2017
10.00
10.75
9.610
10.51
427,888
+0.47(+4.68%)
Mar 15, 2017
10.00
10.20
9.960
10.04
239,065
+0.04(+0.40%)
Mar 14, 2017
10.15
10.26
9.770
10.00
344,073
+0.00(+0.00%)
Mar 13, 2017
10.39
11.05
10.00
10.00
731,885
-0.55(-5.21%)
Mar 10, 2017
11.90
12.13
10.47
10.55
563,973
-1.21(-10.29%)
Mar 09, 2017
11.76
11.90
11.74
11.76
147,238
-0.11(-0.93%)
Mar 08, 2017
11.23
12.21
11.23
11.87
241,306
+0.48(+4.21%)
Mar 07, 2017
11.49
11.77
11.16
11.39
234,063
-0.27(-2.32%)
Mar 06, 2017
11.50
11.80
11.29
11.66
290,039
+0.03(+0.26%)
Mar 03, 2017
11.33
12.40
11.17
11.63
861,022
-2.21(-15.97%)
Mar 02, 2017
11.16
14.63
10.99
13.84
2,235,963
+2.81(+25.48%)
Mar 01, 2017
10.65
11.16
10.49
11.03
298,727
+0.66(+6.36%)
Feb 28, 2017
11.02
11.10
10.31
10.37
246,411
-0.76(-6.83%)
Feb 27, 2017
10.11
11.17
10.07
11.13
164,121
+1.03(+10.20%)
Feb 24, 2017
10.11
10.15
9.920
10.10
81,991
-0.17(-1.66%)
Feb 23, 2017
10.48
10.48
10.01
10.27
66,834
-0.17(-1.63%)
Feb 22, 2017
10.57
10.57
10.32
10.44
60,568
-0.14(-1.32%)
Feb 21, 2017
10.64
10.68
10.46
10.58
84,452
-0.02(-0.19%)
Feb 17, 2017
10.60
10.60
10.60
0
-0.07(-0.66%)
Feb 16, 2017
10.84
10.88
10.30
10.67
137,983
-0.17(-1.57%)
Feb 15, 2017
10.23
10.88
10.20
10.84
167,614
+0.59(+5.76%)
Feb 14, 2017
10.08
10.29
10.06
10.25
78,401
+0.13(+1.28%)
Feb 13, 2017
10.27
10.45
10.09
10.12
97,788
+0.00(+0.00%)
Feb 10, 2017
10.18
10.29
10.02
10.12
76,722
-0.01(-0.10%)
Feb 09, 2017
10.10
10.34
10.10
10.13
85,331
+0.03(+0.30%)
Feb 08, 2017
10.29
10.32
9.940
10.10
113,376
-0.22(-2.13%)
Feb 07, 2017
10.86
10.86
10.25
10.32
173,226
-0.50(-4.62%)
Feb 06, 2017
10.76
10.99
10.70
10.82
123,670
+0.04(+0.37%)
Feb 03, 2017
10.77
10.89
10.66
10.78
160,768
+0.13(+1.22%)
Feb 02, 2017
10.45
10.80
10.25
10.65
95,889
+0.09(+0.85%)
Feb 01, 2017
10.42
10.77
10.35
10.56
128,437
+0.21(+2.03%)
Jan 31, 2017
10.23
10.47
9.930
10.35
217,085
+0.07(+0.68%)
Jan 30, 2017
10.74
10.74
10.13
10.28
329,726
-0.56(-5.17%)
Jan 27, 2017
10.70
10.85
10.54
10.84
134,385
+0.11(+1.03%)
Jan 26, 2017
10.81
10.94
10.50
10.73
150,936
-0.06(-0.56%)
Jan 25, 2017
10.36
10.83
10.20
10.79
164,138
+0.47(+4.55%)
Jan 24, 2017
10.44
10.44
9.940
10.32
214,903
-0.06(-0.58%)
Jan 23, 2017
10.40
10.42
10.00
10.38
163,885
-0.01(-0.10%)
Jan 20, 2017
10.40
10.55
10.09
10.39
168,318
-0.08(-0.76%)
Jan 19, 2017
9.750
10.69
9.730
10.47
197,664
+0.68(+6.95%)
Jan 18, 2017
9.880
9.980
9.550
9.790
212,117
-0.05(-0.51%)
Jan 17, 2017
10.00
10.24
9.690
9.840
142,232
-0.28(-2.77%)
Jan 13, 2017
10.12
10.12
10.12
0
-0.13(-1.27%)
Jan 12, 2017
10.27
10.52
10.10
10.25
109,949
-0.13(-1.25%)
Jan 11, 2017
10.67
10.75
10.01
10.38
259,011
-0.28(-2.63%)
Jan 10, 2017
11.10
11.17
10.32
10.66
182,653
-0.29(-2.65%)
Jan 09, 2017
11.12
11.12
10.85
10.95
311,867
-0.06(-0.54%)
Jan 06, 2017
10.78
11.19
10.73
11.01
232,972
+0.27(+2.51%)
Jan 05, 2017
10.52
10.83
10.25
10.74
308,187
+0.18(+1.70%)
Jan 04, 2017
9.680
10.56
9.540
10.56
375,594
+0.92(+9.54%)
Jan 03, 2017
9.550
9.760
9.060
9.640
169,273
+0.24(+2.55%)
Dec 30, 2016
9.400
9.400
9.400
0
+0.06(+0.64%)
Dec 29, 2016
9.240
9.400
9.050
9.340
129,085
+0.14(+1.52%)
Dec 28, 2016
9.390
9.569
9.170
9.200
77,067
-0.17(-1.81%)
Dec 27, 2016
9.550
9.850
9.350
9.370
243,076
-0.19(-1.99%)
Dec 23, 2016
9.560
9.560
9.560
0
+0.52(+5.75%)
Dec 22, 2016
9.320
9.330
8.970
9.040
112,444
-0.28(-3.00%)
Dec 21, 2016
9.490
9.525
9.200
9.320
98,943
-0.18(-1.89%)
Dec 20, 2016
9.560
9.960
9.410
9.500
201,410
+0.03(+0.32%)
Dec 19, 2016
9.750
10.04
9.360
9.470
173,093
-0.28(-2.87%)
Dec 16, 2016
9.720
10.05
9.495
9.750
634,701
+0.08(+0.83%)
Dec 15, 2016
9.240
9.820
9.210
9.670
212,562
+0.45(+4.88%)
Dec 14, 2016
9.220
9.470
9.010
9.220
307,124
-0.01(-0.11%)
Dec 13, 2016
9.220
9.470
9.150
9.230
179,466
+0.09(+0.98%)
Dec 12, 2016
9.120
9.390
8.850
9.140
224,444
-0.07(-0.76%)
Dec 09, 2016
9.150
9.490
9.020
9.210
150,787
+0.03(+0.33%)
Dec 08, 2016
9.160
9.200
8.860
9.180
202,851
+0.00(+0.00%)
Dec 07, 2016
9.160
9.220
8.374
9.180
375,728
+0.05(+0.55%)
Dec 06, 2016
8.930
9.140
8.810
9.130
195,349
+0.26(+2.93%)
Dec 05, 2016
9.260
9.295
8.740
8.870
274,566
-0.41(-4.42%)
Dec 02, 2016
9.330
9.460
8.910
9.280
270,050
+0.25(+2.77%)
Dec 01, 2016
9.300
9.570
9.000
9.030
107,645
-0.20(-2.17%)
Nov 30, 2016
9.420
9.930
9.205
9.230
115,509
-0.07(-0.75%)
Nov 29, 2016
9.280
9.470
9.060
9.300
74,547
+0.01(+0.11%)
Nov 28, 2016
9.890
10.00
9.230
9.290
108,137
-0.62(-6.26%)
Nov 25, 2016
10.00
10.05
9.690
9.910
56,629
-0.10(-1.00%)
Nov 23, 2016
10.01
10.01
10.01
0
+0.34(+3.52%)
Nov 22, 2016
10.03
10.05
9.560
9.670
102,649
-0.30(-3.01%)
Nov 21, 2016
9.890
9.980
9.820
9.970
129,635
+0.10(+1.01%)
Nov 18, 2016
9.970
10.13
9.820
9.870
166,895
-0.08(-0.80%)
Nov 17, 2016
9.430
10.01
9.290
9.950
142,127
+0.48(+5.07%)
Nov 16, 2016
9.690
10.04
9.400
9.470
156,743
-0.30(-3.07%)
Nov 15, 2016
9.950
10.18
9.540
9.770
195,205
-0.30(-2.98%)
Nov 14, 2016
10.02
10.29
9.785
10.07
376,643
+0.14(+1.41%)
Nov 11, 2016
9.700
10.16
9.350
9.930
386,256
+0.13(+1.33%)
Nov 10, 2016
9.630
10.06
9.560
9.800
480,764
+0.48(+5.15%)
Nov 09, 2016
8.290
9.790
8.290
9.320
773,114
+1.53(+19.64%)
Nov 08, 2016
6.430
7.970
6.430
7.790
427,007
+0.87(+12.57%)
Nov 07, 2016
7.100
7.139
6.760
6.920
216,888
+0.09(+1.32%)
Nov 04, 2016
6.370
7.070
6.270
6.830
339,337
+0.44(+6.89%)
Nov 03, 2016
6.590
6.780
6.370
6.390
327,620
-0.14(-2.14%)
Nov 02, 2016
7.050
7.100
6.520
6.530
225,691
-0.60(-8.42%)
Nov 01, 2016
7.290
7.430
7.030
7.130
256,959
-0.11(-1.52%)
Oct 31, 2016
7.530
7.580
7.220
7.240
207,528
-0.28(-3.72%)
Oct 28, 2016
7.770
7.805
7.510
7.520
161,127
-0.32(-4.08%)
Oct 27, 2016
8.430
8.517
7.810
7.840
145,209
-0.51(-6.11%)
Oct 26, 2016
8.460
8.540
8.250
8.350
171,474
-0.10(-1.18%)
Oct 25, 2016
8.600
8.640
8.340
8.450
165,727
-0.03(-0.35%)
Oct 24, 2016
8.650
8.670
8.460
8.480
78,648
-0.11(-1.28%)
Oct 21, 2016
8.480
9.060
8.280
8.590
240,245
+0.02(+0.23%)
Oct 20, 2016
8.380
8.615
8.310
8.570
331,616
+0.12(+1.42%)
Oct 19, 2016
8.650
8.770
8.330
8.450
153,111
-0.17(-1.97%)
Oct 18, 2016
8.600
8.730
8.490
8.620
630,730
+0.12(+1.41%)
Oct 17, 2016
8.640
8.640
8.271
8.500
203,239
-0.11(-1.28%)
Oct 14, 2016
9.210
9.390
8.600
8.610
165,069
-0.51(-5.59%)
Oct 13, 2016
8.880
9.300
8.610
9.120
265,577
+0.15(+1.67%)
Oct 12, 2016
9.270
9.695
8.920
8.970
1,084,711
-0.40(-4.27%)
Oct 11, 2016
9.670
9.720
9.220
9.370
173,739
-0.40(-4.09%)
Oct 10, 2016
9.660
9.980
9.650
9.770
346,955
+0.21(+2.20%)
Oct 07, 2016
9.700
10.13
9.360
9.560
166,190
-0.15(-1.54%)
Oct 06, 2016
10.06
10.10
9.700
9.710
223,459
-0.40(-3.96%)
Oct 05, 2016
10.06
10.24
9.890
10.11
273,892
+0.19(+1.92%)
Oct 04, 2016
9.860
10.15
9.860
9.920
280,018
+0.06(+0.61%)
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.