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
Ardelyx Inc
(NQ:
ARDX
)
6.450
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 30, 2019
4.840
4.840
4.560
4.700
448,370
-0.14(-2.89%)
Sep 27, 2019
4.850
4.990
4.700
4.840
424,200
-0.03(-0.62%)
Sep 26, 2019
5.200
5.400
4.820
4.870
531,075
-0.33(-6.44%)
Sep 25, 2019
5.190
5.460
5.070
5.205
956,094
+0.01(+0.29%)
Sep 24, 2019
5.520
5.550
5.100
5.190
1,031,332
-0.25(-4.60%)
Sep 23, 2019
5.200
5.530
5.110
5.440
797,628
+0.27(+5.22%)
Sep 20, 2019
4.860
5.219
4.800
5.170
1,045,600
+0.29(+5.94%)
Sep 19, 2019
4.880
4.920
4.685
4.880
662,890
+0.00(+0.00%)
Sep 18, 2019
4.750
5.080
4.520
4.880
1,353,556
+0.20(+4.27%)
Sep 17, 2019
4.990
5.040
4.660
4.680
1,297,637
-0.36(-7.14%)
Sep 16, 2019
5.230
5.490
4.920
5.040
1,605,183
-0.27(-5.08%)
Sep 13, 2019
5.620
5.800
5.110
5.310
3,097,300
-0.97(-15.45%)
Sep 12, 2019
6.100
6.780
5.210
6.280
5,679,688
+0.48(+8.28%)
Sep 11, 2019
6.000
6.100
5.420
5.800
2,122,965
-0.24(-3.97%)
Sep 10, 2019
5.680
6.150
5.400
6.040
2,635,020
+0.42(+7.47%)
Sep 09, 2019
5.120
5.790
4.920
5.620
3,352,681
+0.75(+15.40%)
Sep 06, 2019
5.050
5.200
4.770
4.870
1,840,900
-0.14(-2.79%)
Sep 05, 2019
4.910
5.330
4.850
5.010
1,773,328
+0.05(+1.01%)
Sep 04, 2019
5.380
5.590
4.720
4.960
4,918,189
-0.86(-14.78%)
Sep 03, 2019
4.010
5.950
3.770
5.820
19,369,380
+2.42(+71.18%)
Aug 30, 2019
3.460
3.520
3.220
3.400
470,000
-0.11(-3.13%)
Aug 29, 2019
3.750
3.760
3.480
3.510
617,036
-0.16(-4.36%)
Aug 28, 2019
3.670
3.810
3.600
3.670
327,213
-0.02(-0.54%)
Aug 27, 2019
3.730
3.900
3.600
3.690
679,714
+0.03(+0.82%)
Aug 26, 2019
3.520
3.900
3.450
3.660
980,765
+0.14(+3.98%)
Aug 23, 2019
3.620
3.650
3.330
3.520
643,300
-0.08(-2.22%)
Aug 22, 2019
3.490
3.650
3.400
3.600
673,050
+0.17(+4.96%)
Aug 21, 2019
3.170
3.500
2.970
3.430
871,030
+0.29(+9.24%)
Aug 20, 2019
3.100
3.330
2.970
3.140
1,019,596
+0.17(+5.72%)
Aug 19, 2019
2.590
3.060
2.550
2.970
899,294
+0.50(+20.24%)
Aug 16, 2019
2.170
2.500
2.170
2.470
196,100
+0.32(+14.88%)
Aug 15, 2019
2.230
2.290
2.100
2.150
155,774
-0.07(-3.15%)
Aug 14, 2019
2.290
2.310
2.220
2.220
99,447
-0.12(-5.13%)
Aug 13, 2019
2.260
2.380
2.260
2.340
59,759
+0.09(+4.00%)
Aug 12, 2019
2.300
2.350
2.250
2.250
74,037
-0.03(-1.32%)
Aug 09, 2019
2.280
2.370
2.280
2.280
81,300
-0.06(-2.56%)
Aug 08, 2019
2.250
2.440
2.250
2.340
94,408
+0.10(+4.46%)
Aug 07, 2019
2.250
2.340
2.210
2.240
61,688
-0.02(-0.88%)
Aug 06, 2019
2.230
2.300
2.160
2.260
55,663
+0.06(+2.73%)
Aug 05, 2019
2.280
2.340
2.190
2.200
129,838
-0.14(-5.98%)
Aug 02, 2019
2.410
2.434
2.270
2.340
81,000
-0.08(-3.31%)
Aug 01, 2019
2.410
2.520
2.380
2.420
78,101
+0.01(+0.41%)
Jul 31, 2019
2.450
2.500
2.410
2.410
121,954
-0.05(-2.03%)
Jul 30, 2019
2.400
2.500
2.400
2.460
116,819
+0.05(+2.07%)
Jul 29, 2019
2.360
2.450
2.350
2.410
72,157
+0.03(+1.26%)
Jul 26, 2019
2.390
2.430
2.360
2.380
94,900
+0.01(+0.42%)
Jul 25, 2019
2.390
2.480
2.312
2.370
115,692
+0.00(+0.00%)
Jul 24, 2019
2.260
2.390
2.250
2.370
84,287
+0.09(+3.95%)
Jul 23, 2019
2.380
2.400
2.270
2.280
116,250
-0.10(-4.20%)
Jul 22, 2019
2.500
2.510
2.330
2.380
135,103
-0.12(-4.80%)
Jul 19, 2019
2.530
2.560
2.470
2.500
60,600
-0.07(-2.72%)
Jul 18, 2019
2.600
2.610
2.500
2.570
87,603
-0.03(-1.15%)
Jul 17, 2019
2.590
2.640
2.570
2.600
37,941
+0.01(+0.39%)
Jul 16, 2019
2.550
2.620
2.540
2.590
105,851
+0.05(+1.97%)
Jul 15, 2019
2.530
2.600
2.500
2.540
36,586
+0.00(+0.00%)
Jul 12, 2019
2.560
2.600
2.510
2.540
89,700
-0.04(-1.55%)
Jul 11, 2019
2.630
2.670
2.550
2.580
75,864
-0.05(-1.90%)
Jul 10, 2019
2.610
2.670
2.570
2.630
75,214
+0.02(+0.77%)
Jul 09, 2019
2.560
2.650
2.560
2.610
168,355
+0.04(+1.56%)
Jul 08, 2019
2.690
2.740
2.560
2.570
85,286
-0.13(-4.81%)
Jul 05, 2019
2.670
2.750
2.660
2.700
50,300
+0.02(+0.75%)
Jul 03, 2019
2.750
2.790
2.660
2.680
44,600
+0.01(+0.37%)
Jul 02, 2019
2.750
2.760
2.650
2.670
74,215
-0.08(-2.91%)
Jul 01, 2019
2.750
2.780
2.640
2.750
68,187
+0.06(+2.23%)
Jun 28, 2019
2.530
2.700
2.530
2.690
656,000
+0.16(+6.32%)
Jun 27, 2019
2.500
2.600
2.500
2.530
108,577
+0.03(+1.20%)
Jun 26, 2019
2.520
2.540
2.450
2.500
120,522
-0.01(-0.40%)
Jun 25, 2019
2.560
2.580
2.440
2.510
77,747
-0.07(-2.71%)
Jun 24, 2019
2.580
2.620
2.520
2.580
66,144
-0.01(-0.39%)
Jun 21, 2019
2.550
2.620
2.520
2.590
173,000
-0.01(-0.38%)
Jun 20, 2019
2.550
2.630
2.530
2.600
167,408
+0.05(+1.96%)
Jun 19, 2019
2.530
2.605
2.520
2.550
84,488
+0.04(+1.59%)
Jun 18, 2019
2.500
2.570
2.350
2.510
694,624
+0.02(+0.80%)
Jun 17, 2019
2.670
2.730
2.440
2.490
274,005
-0.17(-6.39%)
Jun 14, 2019
2.720
2.790
2.640
2.660
49,100
-0.08(-2.92%)
Jun 13, 2019
2.670
2.790
2.670
2.740
71,147
+0.09(+3.40%)
Jun 12, 2019
2.600
2.790
2.600
2.650
103,505
+0.03(+1.15%)
Jun 11, 2019
2.640
2.760
2.560
2.620
112,571
+0.00(+0.19%)
Jun 10, 2019
2.600
2.790
2.600
2.615
74,583
+0.04(+1.36%)
Jun 07, 2019
2.650
2.650
2.530
2.580
116,000
-0.07(-2.64%)
Jun 06, 2019
2.580
2.680
2.530
2.650
80,108
+0.08(+3.11%)
Jun 05, 2019
2.660
2.683
2.570
2.570
65,975
-0.13(-4.81%)
Jun 04, 2019
2.520
2.720
2.520
2.700
141,311
+0.10(+3.85%)
Jun 03, 2019
2.750
2.820
2.570
2.600
80,906
-0.13(-4.76%)
May 31, 2019
2.520
2.760
2.460
2.730
215,400
+0.18(+7.06%)
May 30, 2019
2.660
2.750
2.540
2.550
119,548
-0.10(-3.77%)
May 29, 2019
2.650
2.710
2.620
2.650
89,923
-0.03(-1.12%)
May 28, 2019
2.810
2.860
2.680
2.680
202,522
-0.13(-4.63%)
May 24, 2019
2.740
2.860
2.740
2.810
72,100
+0.08(+2.93%)
May 23, 2019
2.780
2.870
2.670
2.730
260,074
-0.08(-2.85%)
May 22, 2019
2.890
2.970
2.770
2.810
54,569
-0.11(-3.77%)
May 21, 2019
2.900
3.030
2.869
2.920
67,347
+0.04(+1.39%)
May 20, 2019
2.960
3.160
2.830
2.880
96,858
-0.11(-3.68%)
May 17, 2019
3.050
3.070
2.955
2.990
114,100
-0.09(-2.92%)
May 16, 2019
3.130
3.210
3.006
3.080
81,625
-0.05(-1.60%)
May 15, 2019
3.100
3.210
3.065
3.130
54,874
-0.02(-0.63%)
May 14, 2019
2.960
3.190
2.960
3.150
136,043
+0.16(+5.35%)
May 13, 2019
3.240
3.240
2.950
2.990
201,177
-0.28(-8.56%)
May 10, 2019
3.240
3.280
3.170
3.270
66,300
+0.04(+1.24%)
May 09, 2019
3.210
3.270
3.150
3.230
101,674
-0.02(-0.62%)
May 08, 2019
3.320
3.430
3.240
3.250
97,525
-0.16(-4.69%)
May 07, 2019
3.350
3.470
3.350
3.410
156,551
+0.00(+0.00%)
May 06, 2019
3.330
3.500
3.310
3.410
99,064
+0.00(+0.00%)
May 03, 2019
3.310
3.450
3.310
3.410
128,700
+0.13(+3.96%)
May 02, 2019
3.270
3.380
3.200
3.280
95,890
-0.02(-0.61%)
May 01, 2019
3.390
3.400
3.270
3.300
97,146
-0.10(-2.94%)
Apr 30, 2019
3.460
3.480
3.360
3.400
140,936
-0.06(-1.73%)
Apr 29, 2019
3.410
3.520
3.400
3.460
86,833
+0.01(+0.29%)
Apr 26, 2019
3.330
3.470
3.250
3.450
82,000
+0.13(+3.92%)
Apr 25, 2019
3.310
3.390
3.250
3.320
83,353
+0.02(+0.61%)
Apr 24, 2019
3.530
3.540
3.230
3.300
331,823
-0.24(-6.78%)
Apr 23, 2019
3.400
3.590
3.330
3.540
237,567
+0.15(+4.42%)
Apr 22, 2019
3.380
3.400
3.317
3.390
100,191
+0.01(+0.30%)
Apr 18, 2019
3.430
3.520
3.290
3.380
490,300
-0.08(-2.31%)
Apr 17, 2019
3.600
3.650
3.320
3.460
289,827
-0.16(-4.42%)
Apr 16, 2019
3.580
3.640
3.430
3.620
178,324
+0.08(+2.26%)
Apr 15, 2019
3.760
3.810
3.380
3.540
208,742
-0.19(-5.09%)
Apr 12, 2019
3.700
3.818
3.610
3.730
396,100
+0.08(+2.19%)
Apr 11, 2019
3.720
3.900
3.640
3.650
477,294
-0.03(-0.82%)
Apr 10, 2019
3.450
3.739
3.420
3.680
635,588
+0.23(+6.67%)
Apr 09, 2019
3.500
3.580
3.410
3.450
191,626
-0.09(-2.54%)
Apr 08, 2019
3.580
3.640
3.350
3.540
463,349
+0.27(+8.26%)
Apr 05, 2019
3.100
3.300
3.040
3.270
208,000
+0.20(+6.51%)
Apr 04, 2019
2.990
3.150
2.980
3.070
102,304
+0.09(+3.02%)
Apr 03, 2019
3.040
3.250
2.950
2.980
154,419
-0.02(-0.83%)
Apr 02, 2019
2.960
3.180
2.900
3.005
163,490
+0.09(+3.26%)
Apr 01, 2019
2.820
2.960
2.730
2.910
108,594
+0.11(+3.93%)
Mar 29, 2019
2.780
2.900
2.780
2.800
88,900
+0.05(+1.82%)
Mar 28, 2019
2.850
2.903
2.750
2.750
95,441
-0.12(-4.18%)
Mar 27, 2019
3.020
3.071
2.860
2.870
122,552
-0.16(-5.28%)
Mar 26, 2019
3.290
3.340
2.980
3.030
174,518
-0.25(-7.62%)
Mar 25, 2019
3.310
3.370
3.250
3.280
207,546
-0.07(-2.09%)
Mar 22, 2019
3.210
3.450
3.200
3.350
267,500
+0.07(+2.13%)
Mar 21, 2019
3.290
3.390
3.255
3.280
140,485
-0.03(-0.91%)
Mar 20, 2019
3.280
3.430
3.250
3.310
175,908
+0.04(+1.22%)
Mar 19, 2019
3.270
3.310
3.260
3.270
114,956
-0.01(-0.30%)
Mar 18, 2019
3.300
3.370
3.280
3.280
145,942
-0.03(-0.91%)
Mar 15, 2019
3.340
3.390
3.260
3.310
333,300
-0.03(-0.90%)
Mar 14, 2019
3.250
3.380
3.250
3.340
259,314
+0.09(+2.77%)
Mar 13, 2019
3.290
3.320
3.250
3.250
146,749
-0.01(-0.31%)
Mar 12, 2019
3.300
3.360
3.250
3.260
185,904
-0.03(-0.91%)
Mar 11, 2019
3.320
3.390
3.205
3.290
140,780
+0.01(+0.30%)
Mar 08, 2019
3.340
3.450
3.050
3.280
369,200
+0.04(+1.23%)
Mar 07, 2019
2.880
3.320
2.880
3.240
290,681
+0.39(+13.68%)
Mar 06, 2019
3.030
3.030
2.840
2.850
146,136
-0.15(-5.00%)
Mar 05, 2019
2.940
3.140
2.888
3.000
218,458
+0.07(+2.39%)
Mar 04, 2019
3.050
3.100
2.820
2.930
286,912
-0.10(-3.30%)
Mar 01, 2019
2.870
3.080
2.760
3.030
348,800
+0.22(+7.83%)
Feb 28, 2019
2.610
2.860
2.610
2.810
264,800
+0.17(+6.44%)
Feb 27, 2019
2.580
2.690
2.580
2.640
155,248
+0.07(+2.72%)
Feb 26, 2019
2.610
2.610
2.510
2.570
143,777
-0.03(-1.15%)
Feb 25, 2019
2.720
2.766
2.600
2.600
178,403
-0.11(-4.06%)
Feb 22, 2019
2.560
2.710
2.510
2.710
129,500
+0.16(+6.27%)
Feb 21, 2019
2.610
2.610
2.490
2.550
135,392
-0.08(-3.04%)
Feb 20, 2019
2.620
2.650
2.540
2.630
112,515
+0.02(+0.77%)
Feb 19, 2019
2.630
2.660
2.560
2.610
119,536
+0.00(+0.00%)
Feb 15, 2019
2.550
2.660
2.540
2.610
154,800
+0.09(+3.57%)
Feb 14, 2019
2.600
2.660
2.510
2.520
197,584
-0.08(-3.08%)
Feb 13, 2019
2.570
2.740
2.540
2.600
95,835
+0.06(+2.36%)
Feb 12, 2019
2.530
2.590
2.450
2.540
198,230
+0.01(+0.40%)
Feb 11, 2019
2.450
2.530
2.350
2.530
174,268
+0.12(+4.98%)
Feb 08, 2019
2.350
2.500
2.290
2.410
169,400
+0.08(+3.43%)
Feb 07, 2019
2.240
2.330
2.191
2.330
223,517
+0.07(+3.10%)
Feb 06, 2019
2.140
2.300
2.140
2.260
255,752
+0.14(+6.60%)
Feb 05, 2019
2.150
2.300
2.120
2.120
144,323
-0.06(-2.75%)
Feb 04, 2019
2.100
2.230
2.100
2.180
207,002
+0.05(+2.35%)
Feb 01, 2019
2.120
2.140
2.080
2.130
118,000
+0.03(+1.43%)
Jan 31, 2019
2.110
2.198
2.070
2.100
135,537
+0.00(+0.00%)
Jan 30, 2019
2.000
2.140
2.000
2.100
144,002
+0.09(+4.48%)
Jan 29, 2019
1.990
2.050
1.960
2.010
96,709
+0.02(+1.01%)
Jan 28, 2019
2.020
2.090
1.960
1.990
165,460
-0.03(-1.49%)
Jan 25, 2019
2.030
2.080
2.000
2.020
258,300
+0.01(+0.50%)
Jan 24, 2019
1.920
2.010
1.860
2.010
227,173
+0.07(+3.61%)
Jan 23, 2019
2.010
2.130
1.910
1.940
217,062
-0.08(-4.20%)
Jan 22, 2019
2.200
2.250
2.000
2.025
312,782
-0.21(-9.19%)
Jan 18, 2019
2.340
2.380
2.190
2.230
179,900
-0.09(-3.88%)
Jan 17, 2019
2.210
2.340
2.210
2.320
209,385
+0.09(+4.04%)
Jan 16, 2019
2.320
2.380
2.200
2.230
137,279
-0.10(-4.29%)
Jan 15, 2019
2.290
2.350
2.260
2.330
243,272
+0.03(+1.30%)
Jan 14, 2019
2.370
2.390
2.250
2.300
292,290
-0.11(-4.56%)
Jan 11, 2019
2.400
2.450
2.350
2.410
195,100
+0.00(+0.00%)
Jan 10, 2019
2.370
2.440
2.290
2.410
319,862
+0.01(+0.42%)
Jan 09, 2019
2.350
2.435
2.270
2.400
371,372
+0.06(+2.56%)
Jan 08, 2019
2.250
2.430
2.176
2.340
416,068
+0.10(+4.46%)
Jan 07, 2019
2.040
2.510
2.021
2.240
342,863
+0.18(+8.74%)
Jan 04, 2019
1.920
2.090
1.905
2.060
230,900
+0.18(+9.57%)
Jan 03, 2019
1.990
2.015
1.850
1.880
234,920
-0.12(-6.00%)
Jan 02, 2019
1.700
2.030
1.700
2.000
330,006
+0.21(+11.73%)
Dec 31, 2018
1.760
1.920
1.750
1.790
416,300
+0.03(+1.70%)
Dec 28, 2018
1.690
1.790
1.650
1.760
915,100
+0.08(+4.76%)
Dec 27, 2018
1.710
1.760
1.680
1.680
544,803
-0.06(-3.45%)
Dec 26, 2018
1.660
1.800
1.650
1.740
441,328
+0.08(+4.82%)
Dec 24, 2018
1.660
1.750
1.600
1.660
404,500
-0.02(-1.19%)
Dec 21, 2018
1.740
1.900
1.660
1.680
1,642,600
-0.07(-4.00%)
Dec 20, 2018
1.840
1.890
1.670
1.750
789,229
-0.09(-4.89%)
Dec 19, 2018
1.910
1.950
1.730
1.840
563,966
-0.06(-3.16%)
Dec 18, 2018
1.930
1.970
1.820
1.900
743,650
-0.01(-0.52%)
Dec 17, 2018
2.100
2.130
1.800
1.910
847,068
-0.24(-11.16%)
Dec 14, 2018
2.120
2.180
2.030
2.150
389,000
-0.04(-1.83%)
Dec 13, 2018
2.420
2.450
2.150
2.190
363,095
-0.22(-9.13%)
Dec 12, 2018
2.450
2.570
2.400
2.410
419,176
-0.02(-0.82%)
Dec 11, 2018
2.500
2.580
2.340
2.430
144,667
-0.01(-0.41%)
Dec 10, 2018
2.340
2.450
2.260
2.440
256,182
+0.11(+4.72%)
Dec 07, 2018
2.400
2.620
2.300
2.330
303,100
-0.09(-3.72%)
Dec 06, 2018
2.500
2.500
2.300
2.420
471,301
-0.14(-5.47%)
Dec 04, 2018
2.700
2.700
2.520
2.560
258,200
-0.15(-5.54%)
Dec 03, 2018
2.790
2.820
2.690
2.710
153,987
-0.01(-0.37%)
Nov 30, 2018
2.730
2.780
2.650
2.720
119,800
-0.02(-0.73%)
Nov 29, 2018
2.750
2.850
2.660
2.740
185,686
-0.01(-0.36%)
Nov 28, 2018
2.590
2.760
2.560
2.750
154,612
+0.15(+5.77%)
Nov 27, 2018
2.750
2.750
2.600
2.600
225,585
-0.19(-6.81%)
Nov 26, 2018
2.850
2.890
2.710
2.790
146,571
-0.06(-2.11%)
Nov 23, 2018
2.820
2.880
2.790
2.850
123,500
+0.00(+0.00%)
Nov 21, 2018
2.850
2.850
2.850
0
+0.02(+0.71%)
Nov 20, 2018
2.780
2.880
2.710
2.830
107,776
+0.02(+0.71%)
Nov 19, 2018
3.000
3.020
2.700
2.810
169,872
-0.18(-6.02%)
Nov 16, 2018
2.880
3.100
2.800
2.990
236,500
+0.06(+2.05%)
Nov 15, 2018
2.710
2.980
2.710
2.930
181,965
+0.21(+7.72%)
Nov 14, 2018
2.800
2.844
2.530
2.720
313,019
-0.07(-2.51%)
Nov 13, 2018
2.840
3.110
2.760
2.790
591,290
-0.16(-5.42%)
Nov 12, 2018
3.020
3.090
2.930
2.950
292,703
-0.09(-2.96%)
Nov 09, 2018
3.090
3.160
2.950
3.040
172,900
-0.04(-1.30%)
Nov 08, 2018
3.330
3.341
2.790
3.080
552,610
-0.35(-10.20%)
Nov 07, 2018
3.290
3.470
3.260
3.430
275,842
+0.13(+3.94%)
Nov 06, 2018
3.080
3.330
3.080
3.300
185,485
+0.20(+6.45%)
Nov 05, 2018
3.050
3.160
2.980
3.100
143,347
+0.06(+1.97%)
Nov 02, 2018
3.050
3.130
2.980
3.040
190,400
+0.01(+0.33%)
Nov 01, 2018
2.750
3.060
2.700
3.030
518,897
+0.28(+10.18%)
Oct 31, 2018
2.940
2.950
2.660
2.750
468,490
-0.16(-5.50%)
Oct 30, 2018
2.900
2.970
2.810
2.910
288,222
+0.00(+0.00%)
Oct 29, 2018
2.890
3.060
2.890
2.910
341,722
+0.04(+1.39%)
Oct 26, 2018
3.290
3.300
2.830
2.870
903,500
-0.58(-16.81%)
Oct 25, 2018
3.500
3.680
3.250
3.450
441,500
-0.07(-1.99%)
Oct 24, 2018
3.730
3.870
3.510
3.520
386,949
-0.20(-5.38%)
Oct 23, 2018
3.680
3.865
3.650
3.720
157,050
-0.03(-0.80%)
Oct 22, 2018
3.900
3.900
3.710
3.750
184,387
-0.14(-3.60%)
Oct 19, 2018
3.930
4.090
3.840
3.890
167,500
-0.03(-0.77%)
Oct 18, 2018
3.910
3.970
3.760
3.920
158,398
-0.01(-0.25%)
Oct 17, 2018
3.970
4.012
3.800
3.930
184,245
-0.05(-1.26%)
Oct 16, 2018
3.750
3.990
3.730
3.980
238,477
+0.27(+7.28%)
Oct 15, 2018
3.740
3.790
3.550
3.710
281,440
+0.01(+0.27%)
Oct 12, 2018
3.850
3.910
3.620
3.700
327,800
-0.05(-1.33%)
Oct 11, 2018
3.800
3.990
3.720
3.750
296,270
-0.07(-1.83%)
Oct 10, 2018
3.980
4.080
3.820
3.820
285,820
-0.18(-4.50%)
Oct 09, 2018
3.960
4.090
3.850
4.000
179,303
+0.05(+1.27%)
Oct 08, 2018
3.960
4.060
3.850
3.950
154,588
-0.03(-0.75%)
Oct 05, 2018
4.030
4.140
3.850
3.980
270,700
-0.07(-1.73%)
Oct 04, 2018
4.050
4.120
3.970
4.050
200,468
-0.02(-0.49%)
Oct 03, 2018
4.030
4.140
3.900
4.070
271,808
+0.05(+1.24%)
Oct 02, 2018
4.180
4.200
3.950
4.020
306,051
-0.14(-3.37%)
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.