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
)
9.700
-0.390 (-3.87%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 17, 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
5.590
5.830
5.430
5.760
601,941
-0.12(-2.04%)
Sep 28, 2017
5.430
5.990
5.420
5.880
873,963
+0.46(+8.49%)
Sep 27, 2017
5.370
5.430
5.305
5.420
308,489
+0.11(+2.07%)
Sep 26, 2017
5.290
5.330
5.220
5.310
132,064
+0.06(+1.14%)
Sep 25, 2017
5.250
5.322
5.180
5.250
222,907
-0.03(-0.57%)
Sep 22, 2017
5.170
5.350
5.150
5.280
257,264
+0.11(+2.13%)
Sep 21, 2017
5.290
5.320
5.130
5.170
280,358
-0.15(-2.82%)
Sep 20, 2017
5.420
5.420
5.220
5.320
153,599
-0.07(-1.30%)
Sep 19, 2017
5.390
5.440
5.330
5.390
164,996
-0.04(-0.74%)
Sep 18, 2017
5.440
5.490
5.330
5.430
253,081
+0.04(+0.74%)
Sep 15, 2017
5.410
5.448
5.260
5.390
211,297
-0.01(-0.19%)
Sep 14, 2017
5.290
5.420
5.210
5.400
169,832
+0.08(+1.50%)
Sep 13, 2017
5.300
5.390
5.230
5.320
222,638
-0.03(-0.56%)
Sep 12, 2017
5.450
5.480
5.260
5.350
192,019
-0.08(-1.47%)
Sep 11, 2017
5.350
5.480
5.210
5.430
502,222
+0.10(+1.88%)
Sep 08, 2017
5.280
5.350
5.200
5.330
187,351
+0.05(+0.95%)
Sep 07, 2017
5.210
5.350
5.150
5.280
286,015
+0.08(+1.54%)
Sep 06, 2017
5.190
5.370
5.070
5.200
324,124
+0.01(+0.19%)
Sep 05, 2017
5.420
5.470
5.150
5.190
580,804
-0.29(-5.29%)
Sep 01, 2017
5.530
5.530
5.330
5.480
236,229
-0.03(-0.54%)
Aug 31, 2017
5.570
5.580
5.412
5.510
435,971
+0.01(+0.18%)
Aug 30, 2017
5.330
5.540
5.250
5.500
410,379
+0.19(+3.58%)
Aug 29, 2017
5.190
5.320
5.120
5.310
356,741
+0.08(+1.53%)
Aug 28, 2017
5.100
5.230
5.020
5.230
366,688
+0.18(+3.56%)
Aug 25, 2017
5.260
5.280
5.000
5.050
290,199
-0.16(-3.07%)
Aug 24, 2017
5.140
5.220
5.070
5.210
338,964
+0.10(+1.96%)
Aug 23, 2017
5.000
5.180
5.000
5.110
325,582
+0.11(+2.20%)
Aug 22, 2017
5.100
5.100
4.950
5.000
442,478
-0.05(-0.99%)
Aug 21, 2017
4.920
5.195
4.820
5.050
800,818
+0.18(+3.70%)
Aug 18, 2017
4.750
4.890
4.660
4.870
486,941
+0.24(+5.18%)
Aug 17, 2017
4.700
4.900
4.610
4.630
388,394
-0.11(-2.32%)
Aug 16, 2017
4.700
4.900
4.610
4.740
340,448
+0.02(+0.42%)
Aug 15, 2017
4.780
4.800
4.620
4.720
223,931
-0.08(-1.67%)
Aug 14, 2017
4.610
4.877
4.600
4.800
442,084
+0.22(+4.80%)
Aug 11, 2017
4.600
4.750
4.415
4.580
642,686
-0.05(-1.08%)
Aug 10, 2017
4.970
5.120
4.473
4.630
1,092,023
-0.37(-7.40%)
Aug 09, 2017
5.130
5.165
4.950
5.000
445,718
-0.18(-3.47%)
Aug 08, 2017
5.320
5.290
5.130
5.180
401,138
-0.11(-2.08%)
Aug 07, 2017
5.240
5.400
5.180
5.290
307,892
+0.04(+0.76%)
Aug 04, 2017
5.080
5.350
5.022
5.250
293,138
+0.16(+3.14%)
Aug 03, 2017
5.000
5.175
4.920
5.090
215,549
+0.06(+1.19%)
Aug 02, 2017
5.170
5.288
5.000
5.030
362,085
-0.15(-2.90%)
Aug 01, 2017
5.210
5.295
4.800
5.180
690,864
-0.02(-0.38%)
Jul 31, 2017
5.350
5.580
5.170
5.200
429,641
-0.12(-2.26%)
Jul 28, 2017
5.220
5.410
5.160
5.320
258,048
+0.05(+0.95%)
Jul 27, 2017
5.580
5.580
5.150
5.270
1,030,182
-0.27(-4.87%)
Jul 26, 2017
5.600
5.720
5.530
5.540
352,807
-0.10(-1.77%)
Jul 25, 2017
5.810
6.050
5.580
5.640
610,826
-0.19(-3.26%)
Jul 24, 2017
5.680
5.840
5.650
5.830
322,639
+0.13(+2.28%)
Jul 21, 2017
5.680
5.890
5.610
5.700
394,236
+0.05(+0.88%)
Jul 20, 2017
5.820
5.820
5.428
5.650
506,483
-0.18(-3.09%)
Jul 19, 2017
5.740
5.935
5.740
5.830
358,932
+0.08(+1.39%)
Jul 18, 2017
5.700
5.780
5.520
5.750
355,386
+0.01(+0.17%)
Jul 17, 2017
5.890
5.896
5.752
5.740
342,389
-0.09(-1.54%)
Jul 14, 2017
5.560
5.830
5.400
5.830
630,755
+0.31(+5.62%)
Jul 13, 2017
5.960
5.974
5.280
5.520
1,542,684
-0.42(-7.07%)
Jul 12, 2017
6.180
6.200
5.900
5.940
901,676
-0.09(-1.49%)
Jul 11, 2017
6.050
6.150
5.930
6.030
917,686
+0.10(+1.69%)
Jul 10, 2017
5.870
6.050
5.830
5.930
836,024
+0.13(+2.24%)
Jul 07, 2017
5.750
5.880
5.700
5.800
820,859
+0.16(+2.84%)
Jul 06, 2017
5.460
5.840
5.450
5.640
1,024,156
+0.20(+3.68%)
Jul 05, 2017
5.490
5.680
5.360
5.440
1,963,711
+0.31(+6.04%)
Jul 03, 2017
5.100
5.140
4.820
5.130
467,008
+0.07(+1.38%)
Jun 30, 2017
5.060
5.460
5.020
5.060
1,843,839
+0.12(+2.43%)
Jun 29, 2017
4.770
5.043
4.698
4.940
796,091
+0.21(+4.44%)
Jun 28, 2017
4.800
4.800
4.600
4.730
191,383
-0.02(-0.42%)
Jun 27, 2017
4.850
4.890
4.680
4.750
301,524
-0.06(-1.25%)
Jun 26, 2017
4.820
5.020
4.690
4.810
666,105
-0.04(-0.82%)
Jun 23, 2017
4.860
4.440
4.850
4,069,330
+0.22(+4.75%)
Jun 22, 2017
4.560
4.750
4.560
4.630
462,904
+0.09(+1.98%)
Jun 21, 2017
4.490
4.690
4.480
4.540
371,259
+0.05(+1.11%)
Jun 20, 2017
4.500
4.650
4.350
4.490
276,301
-0.01(-0.22%)
Jun 19, 2017
4.270
4.600
4.270
4.500
396,780
+0.22(+5.14%)
Jun 16, 2017
4.210
4.350
4.210
4.280
207,986
+0.05(+1.18%)
Jun 15, 2017
4.150
4.260
4.110
4.230
319,580
+0.04(+0.95%)
Jun 14, 2017
4.360
4.420
4.150
4.190
314,937
-0.13(-3.01%)
Jun 13, 2017
4.260
4.455
4.250
4.320
297,289
+0.06(+1.41%)
Jun 12, 2017
4.350
4.415
4.180
4.260
336,848
-0.12(-2.74%)
Jun 09, 2017
4.250
4.580
4.160
4.380
454,763
+0.10(+2.34%)
Jun 08, 2017
4.430
4.430
4.110
4.280
813,946
-0.11(-2.51%)
Jun 07, 2017
4.430
4.520
4.210
4.390
491,300
-0.07(-1.57%)
Jun 06, 2017
4.720
4.832
4.420
4.460
824,847
-0.25(-5.31%)
Jun 05, 2017
4.920
5.050
4.660
4.710
643,399
-0.18(-3.68%)
Jun 02, 2017
4.840
4.927
4.680
4.890
491,109
+0.07(+1.45%)
Jun 01, 2017
4.530
4.850
4.500
4.820
684,423
+0.24(+5.24%)
May 31, 2017
4.620
4.849
4.440
4.580
759,394
-0.04(-0.87%)
May 30, 2017
4.410
5.060
4.410
4.620
2,517,869
+0.31(+7.19%)
May 26, 2017
4.480
4.540
4.250
4.310
558,666
-0.14(-3.15%)
May 25, 2017
4.210
4.590
4.189
4.450
1,485,117
+0.31(+7.49%)
May 24, 2017
4.050
4.200
3.910
4.140
487,533
+0.12(+2.99%)
May 23, 2017
3.950
4.090
3.900
4.020
443,466
+0.08(+2.03%)
May 22, 2017
4.040
4.090
3.829
3.940
641,310
-0.11(-2.72%)
May 19, 2017
4.020
4.190
4.020
4.050
507,012
+0.01(+0.25%)
May 18, 2017
4.040
4.150
3.980
4.040
491,048
+0.03(+0.75%)
May 17, 2017
4.080
4.160
3.930
4.010
1,012,053
-0.08(-1.96%)
May 16, 2017
3.830
4.280
3.800
4.090
2,541,734
+0.27(+7.07%)
May 15, 2017
3.830
4.000
3.760
3.820
558,479
+0.02(+0.53%)
May 12, 2017
3.860
4.019
3.750
3.800
1,002,745
-0.09(-2.31%)
May 11, 2017
3.680
4.070
3.620
3.890
1,958,357
-0.09(-2.26%)
May 10, 2017
3.430
4.170
3.420
3.980
5,137,885
+0.58(+17.06%)
May 09, 2017
3.450
3.530
3.330
3.400
870,764
-0.01(-0.29%)
May 08, 2017
3.600
3.660
3.290
3.410
999,096
-0.15(-4.21%)
May 05, 2017
3.570
3.628
3.260
3.560
1,577,372
+0.02(+0.56%)
May 04, 2017
3.510
3.890
3.430
3.540
5,700,924
-0.13(-3.54%)
May 03, 2017
3.160
3.970
3.030
3.670
27,779,144
+1.27(+52.92%)
May 02, 2017
2.410
2.430
2.340
2.400
144,105
+0.00(+0.00%)
May 01, 2017
2.440
2.440
2.363
2.400
130,395
-0.01(-0.41%)
Apr 28, 2017
2.370
2.410
2.350
2.410
56,473
+0.06(+2.55%)
Apr 27, 2017
2.330
2.380
2.330
2.350
48,335
+0.00(+0.00%)
Apr 26, 2017
2.334
2.380
2.310
2.350
28,509
+0.03(+1.30%)
Apr 25, 2017
2.320
2.440
2.280
2.320
79,351
-0.00(-0.00%)
Apr 24, 2017
2.320
2.460
2.320
2.320
74,894
-0.02(-0.64%)
Apr 21, 2017
2.444
2.444
2.320
2.335
66,332
-0.04(-1.89%)
Apr 20, 2017
2.450
2.580
2.360
2.380
98,478
-0.06(-2.46%)
Apr 19, 2017
2.420
2.490
2.320
2.440
94,955
+0.02(+0.83%)
Apr 18, 2017
2.590
2.590
2.350
2.420
128,283
+0.03(+1.25%)
Apr 17, 2017
2.320
2.438
2.290
2.390
109,454
+0.06(+2.58%)
Apr 13, 2017
2.300
2.335
2.260
2.330
106,991
+0.03(+1.30%)
Apr 12, 2017
2.390
2.390
2.281
2.300
71,798
-0.08(-3.36%)
Apr 11, 2017
2.420
2.460
2.340
2.380
99,911
+0.00(+0.00%)
Apr 10, 2017
2.350
2.470
2.350
2.380
138,302
+0.01(+0.42%)
Apr 07, 2017
2.435
2.450
2.330
2.370
124,460
-0.07(-2.87%)
Apr 06, 2017
2.490
2.510
2.290
2.440
192,045
-0.05(-2.00%)
Apr 05, 2017
2.520
2.550
2.480
2.490
109,951
-0.02(-0.60%)
Apr 04, 2017
2.530
2.670
2.500
2.505
158,285
-0.06(-2.53%)
Apr 03, 2017
2.590
2.620
2.520
2.570
171,350
-0.03(-1.15%)
Mar 31, 2017
2.700
2.710
2.550
2.600
151,399
-0.12(-4.41%)
Mar 30, 2017
2.770
2.780
2.570
2.720
218,476
-0.06(-2.16%)
Mar 29, 2017
2.760
2.780
2.710
2.780
112,829
+0.00(+0.00%)
Mar 28, 2017
2.780
2.789
2.660
2.780
156,270
+0.00(+0.00%)
Mar 27, 2017
2.660
2.800
2.589
2.780
223,797
+0.12(+4.51%)
Mar 24, 2017
2.570
2.660
2.560
2.660
220,910
+0.11(+4.31%)
Mar 23, 2017
2.500
2.600
2.420
2.550
221,056
+0.10(+4.08%)
Mar 22, 2017
2.580
2.590
2.400
2.450
247,731
-0.07(-2.78%)
Mar 21, 2017
2.670
2.670
2.460
2.520
258,394
-0.15(-5.62%)
Mar 20, 2017
2.730
2.730
2.560
2.670
157,647
-0.06(-2.20%)
Mar 17, 2017
2.760
2.780
2.710
2.730
124,913
-0.04(-1.44%)
Mar 16, 2017
2.730
2.830
2.700
2.770
325,011
+0.05(+1.84%)
Mar 15, 2017
2.700
2.780
2.612
2.720
209,575
+0.04(+1.49%)
Mar 14, 2017
2.780
2.790
2.510
2.680
405,196
-0.10(-3.60%)
Mar 13, 2017
2.850
2.860
2.700
2.780
364,909
-0.07(-2.46%)
Mar 10, 2017
2.990
2.990
2.820
2.850
430,964
+0.00(+0.00%)
Mar 09, 2017
2.600
3.090
2.580
2.850
1,262,656
+0.27(+10.47%)
Mar 08, 2017
2.620
2.680
2.580
2.580
252,395
-0.06(-2.27%)
Mar 07, 2017
2.600
2.750
2.510
2.640
1,157,962
-0.00(-0.00%)
Mar 06, 2017
2.240
2.670
2.200
2.640
1,979,051
+0.42(+18.92%)
Mar 03, 2017
2.150
2.240
2.150
2.220
431,467
+0.05(+2.30%)
Mar 02, 2017
2.070
2.240
2.070
2.170
417,131
+0.10(+4.83%)
Mar 01, 2017
2.040
2.110
2.010
2.070
217,281
+0.03(+1.47%)
Feb 28, 2017
2.040
2.070
1.960
2.040
353,664
+0.02(+0.99%)
Feb 27, 2017
2.240
2.240
1.960
2.020
1,081,455
+0.10(+5.21%)
Feb 24, 2017
2.010
2.010
1.880
1.920
207,464
-0.07(-3.52%)
Feb 23, 2017
2.050
2.050
1.990
1.990
85,254
-0.04(-1.97%)
Feb 22, 2017
2.010
2.070
2.010
2.030
109,592
-0.01(-0.49%)
Feb 21, 2017
2.100
2.101
2.040
2.040
64,547
-0.06(-2.63%)
Feb 17, 2017
2.095
2.095
2.095
0
+0.01(+0.24%)
Feb 16, 2017
2.140
2.150
2.000
2.090
122,990
-0.06(-2.79%)
Feb 15, 2017
2.150
2.170
2.100
2.150
147,239
+0.00(+0.00%)
Feb 14, 2017
2.200
2.200
2.130
2.150
44,055
-0.02(-0.92%)
Feb 13, 2017
2.080
2.180
2.080
2.170
159,319
+0.09(+4.33%)
Feb 10, 2017
2.060
2.100
2.010
2.080
94,133
+0.01(+0.49%)
Feb 09, 2017
2.090
2.110
2.040
2.070
80,812
-0.03(-1.43%)
Feb 08, 2017
2.090
2.110
2.030
2.100
129,252
-0.03(-1.41%)
Feb 07, 2017
2.200
2.200
2.090
2.130
135,436
-0.07(-3.18%)
Feb 06, 2017
2.160
2.240
2.151
2.200
113,033
+0.04(+1.86%)
Feb 03, 2017
2.160
2.180
2.120
2.160
131,592
-0.00(-0.00%)
Feb 02, 2017
2.170
2.170
2.080
2.160
146,027
-0.01(-0.46%)
Feb 01, 2017
2.210
2.240
2.150
2.170
187,168
-0.02(-0.91%)
Jan 31, 2017
2.100
2.240
2.090
2.190
268,626
+0.08(+3.79%)
Jan 30, 2017
2.120
2.230
2.080
2.110
448,034
+0.02(+0.96%)
Jan 27, 2017
1.990
2.150
1.990
2.090
513,855
+0.11(+5.56%)
Jan 26, 2017
2.000
2.100
1.950
1.980
206,772
-0.03(-1.49%)
Jan 25, 2017
1.950
2.070
1.880
2.010
519,152
+0.10(+5.51%)
Jan 24, 2017
1.700
1.940
1.670
1.905
943,303
+0.21(+12.06%)
Jan 23, 2017
1.820
1.820
1.660
1.700
233,197
-0.11(-6.08%)
Jan 20, 2017
1.820
1.840
1.730
1.810
209,587
+0.02(+1.12%)
Jan 19, 2017
1.800
1.820
1.760
1.790
76,567
-0.01(-0.77%)
Jan 18, 2017
1.850
1.910
1.770
1.804
125,568
-0.07(-3.54%)
Jan 17, 2017
1.920
1.940
1.800
1.870
220,739
-0.05(-2.60%)
Jan 13, 2017
1.920
1.920
1.920
0
+0.05(+2.67%)
Jan 12, 2017
1.850
1.950
1.790
1.870
171,978
+0.00(+0.00%)
Jan 11, 2017
1.820
1.890
1.710
1.870
166,128
+0.05(+2.75%)
Jan 10, 2017
1.880
1.900
1.760
1.820
116,940
-0.04(-2.15%)
Jan 09, 2017
1.900
1.915
1.750
1.860
339,969
-0.02(-1.06%)
Jan 06, 2017
1.770
1.900
1.770
1.880
671,448
+0.12(+6.82%)
Jan 05, 2017
1.850
1.960
1.711
1.760
3,342,691
+0.29(+19.74%)
Jan 04, 2017
1.420
1.470
1.420
1.470
82,505
+0.01(+0.68%)
Jan 03, 2017
1.380
1.480
1.380
1.460
17,080
+0.05(+3.90%)
Dec 30, 2016
1.405
1.405
1.405
0
-0.00(-0.34%)
Dec 29, 2016
1.480
1.480
1.400
1.410
116,327
-0.05(-3.42%)
Dec 28, 2016
1.470
1.488
1.430
1.460
26,438
-0.02(-1.36%)
Dec 27, 2016
1.420
1.480
1.420
1.480
65,029
+0.04(+2.78%)
Dec 23, 2016
1.440
1.440
1.440
0
+0.03(+2.13%)
Dec 22, 2016
1.430
1.440
1.380
1.410
71,076
-0.00(-0.01%)
Dec 21, 2016
1.380
1.440
1.380
1.410
59,104
+0.03(+2.17%)
Dec 20, 2016
1.360
1.450
1.360
1.380
49,759
-0.02(-1.43%)
Dec 19, 2016
1.390
1.440
1.370
1.400
42,087
-0.02(-1.40%)
Dec 16, 2016
1.381
1.460
1.381
1.420
64,608
+0.02(+1.42%)
Dec 15, 2016
1.350
1.450
1.340
1.400
74,652
+0.04(+3.32%)
Dec 14, 2016
1.430
1.432
1.340
1.355
188,123
-0.08(-5.57%)
Dec 13, 2016
1.460
1.490
1.420
1.435
88,181
-0.03(-2.38%)
Dec 12, 2016
1.590
1.590
1.450
1.470
159,876
-0.07(-4.54%)
Dec 09, 2016
1.480
1.560
1.480
1.540
19,564
+0.03(+1.99%)
Dec 08, 2016
1.473
1.560
1.473
1.510
91,584
-0.05(-3.21%)
Dec 07, 2016
1.524
1.570
1.460
1.560
132,634
-0.03(-1.88%)
Dec 06, 2016
1.542
1.600
1.510
1.590
101,331
+0.02(+1.27%)
Dec 05, 2016
1.620
1.640
1.557
1.570
63,933
-0.03(-1.88%)
Dec 02, 2016
1.530
1.650
1.460
1.600
116,484
+0.07(+4.58%)
Dec 01, 2016
1.500
1.650
1.480
1.530
165,149
-0.01(-0.65%)
Nov 30, 2016
1.500
1.570
1.500
1.540
208,630
+0.06(+4.05%)
Nov 29, 2016
1.410
1.490
1.410
1.480
71,430
+0.03(+2.07%)
Nov 28, 2016
1.470
1.580
1.430
1.450
77,662
-0.06(-3.97%)
Nov 25, 2016
1.460
1.520
1.420
1.510
70,615
+0.06(+4.13%)
Nov 23, 2016
1.450
1.450
1.450
0
-0.05(-3.33%)
Nov 22, 2016
1.490
1.580
1.450
1.500
69,538
+0.02(+1.35%)
Nov 21, 2016
1.570
1.620
1.460
1.480
91,604
-0.09(-5.73%)
Nov 18, 2016
1.600
1.610
1.530
1.570
61,313
-0.03(-1.88%)
Nov 17, 2016
1.570
1.650
1.520
1.600
53,635
+0.03(+1.91%)
Nov 16, 2016
1.520
1.590
1.520
1.570
74,945
+0.00(+0.00%)
Nov 15, 2016
1.580
1.580
1.530
1.570
61,117
-0.01(-0.63%)
Nov 14, 2016
1.530
1.580
1.502
1.580
38,814
+0.07(+4.53%)
Nov 11, 2016
1.470
1.590
1.460
1.512
204,026
+0.02(+1.45%)
Nov 10, 2016
1.500
1.530
1.401
1.490
135,509
-0.01(-0.67%)
Nov 09, 2016
1.400
1.549
1.400
1.500
111,533
+0.10(+7.14%)
Nov 08, 2016
1.430
1.480
1.370
1.400
133,622
-0.04(-2.78%)
Nov 07, 2016
1.450
1.480
1.370
1.440
84,543
+0.04(+2.86%)
Nov 04, 2016
1.430
1.430
1.300
1.400
292,893
-0.03(-2.10%)
Nov 03, 2016
1.500
1.590
1.390
1.430
192,895
-0.09(-5.91%)
Nov 02, 2016
1.530
1.540
1.490
1.520
132,065
+0.00(+0.00%)
Nov 01, 2016
1.500
1.580
1.480
1.520
373,311
+0.02(+1.32%)
Oct 31, 2016
1.532
1.532
1.460
1.500
129,347
-0.02(-1.31%)
Oct 28, 2016
1.550
1.580
1.520
1.520
102,533
-0.01(-0.65%)
Oct 27, 2016
1.590
1.630
1.530
1.530
159,272
-0.06(-3.77%)
Oct 26, 2016
1.650
1.680
1.580
1.590
130,527
-0.05(-3.05%)
Oct 25, 2016
1.610
1.760
1.581
1.640
573,516
+0.04(+2.51%)
Oct 24, 2016
1.620
1.630
1.590
1.600
31,768
-0.02(-1.24%)
Oct 21, 2016
1.633
1.660
1.586
1.620
95,647
+0.00(+0.05%)
Oct 20, 2016
1.620
1.650
1.580
1.619
47,202
+0.01(+0.57%)
Oct 19, 2016
1.630
1.650
1.580
1.610
44,544
+0.02(+1.26%)
Oct 18, 2016
1.629
1.690
1.570
1.590
207,898
-0.05(-3.05%)
Oct 17, 2016
1.650
1.660
1.613
1.640
65,033
-0.02(-1.20%)
Oct 14, 2016
1.660
1.700
1.640
1.660
74,226
+0.02(+1.22%)
Oct 13, 2016
1.690
1.720
1.635
1.640
117,757
-0.08(-4.65%)
Oct 12, 2016
1.810
1.810
1.690
1.720
77,441
+0.01(+0.58%)
Oct 11, 2016
1.780
1.830
1.690
1.710
99,203
-0.08(-4.47%)
Oct 10, 2016
1.760
1.830
1.722
1.790
103,300
+0.03(+1.70%)
Oct 07, 2016
1.740
1.800
1.730
1.760
94,648
+0.05(+2.92%)
Oct 06, 2016
1.860
1.860
1.700
1.710
541,064
-0.19(-10.00%)
Oct 05, 2016
1.850
1.910
1.820
1.900
199,835
+0.04(+2.16%)
Oct 04, 2016
1.970
1.990
1.830
1.860
507,219
-0.10(-5.10%)
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.