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
Adaptimmune Ther ADR
(NQ:
ADAP
)
1.050
+0.040 (+3.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
1.500
1.570
1.450
1.510
206,554
+0.04(+2.72%)
Sep 27, 2019
1.570
1.700
1.420
1.470
429,000
-0.09(-5.77%)
Sep 26, 2019
1.670
1.720
1.560
1.560
468,806
-0.11(-6.59%)
Sep 25, 2019
1.560
1.710
1.550
1.670
137,383
+0.08(+5.03%)
Sep 24, 2019
1.650
1.650
1.530
1.590
103,593
-0.06(-3.64%)
Sep 23, 2019
1.750
1.780
1.610
1.650
266,518
-0.12(-6.78%)
Sep 20, 2019
1.770
1.780
1.690
1.770
187,700
+0.02(+1.14%)
Sep 19, 2019
1.780
1.780
1.680
1.750
144,932
+0.00(+0.00%)
Sep 18, 2019
1.770
1.783
1.710
1.750
95,645
-0.05(-2.78%)
Sep 17, 2019
1.800
1.820
1.700
1.800
135,671
+0.00(+0.00%)
Sep 16, 2019
1.840
1.860
1.750
1.800
132,595
-0.04(-2.17%)
Sep 13, 2019
1.920
1.970
1.810
1.840
151,200
-0.09(-4.66%)
Sep 12, 2019
1.920
1.950
1.820
1.930
152,223
-0.01(-0.52%)
Sep 11, 2019
2.190
2.250
1.910
1.940
397,600
-0.17(-8.06%)
Sep 10, 2019
1.710
2.140
1.710
2.110
625,839
+0.41(+24.12%)
Sep 09, 2019
1.560
1.760
1.560
1.700
179,717
+0.13(+8.28%)
Sep 06, 2019
1.650
1.680
1.540
1.570
401,900
-0.09(-5.42%)
Sep 05, 2019
1.680
1.800
1.620
1.660
214,112
+0.01(+0.61%)
Sep 04, 2019
1.590
1.660
1.550
1.650
395,428
+0.09(+5.77%)
Sep 03, 2019
1.600
1.640
1.510
1.560
298,735
-0.05(-3.11%)
Aug 30, 2019
1.610
1.680
1.530
1.610
270,900
+0.01(+0.63%)
Aug 29, 2019
1.620
1.650
1.540
1.600
115,060
+0.00(+0.00%)
Aug 28, 2019
1.540
1.670
1.520
1.600
178,979
+0.07(+4.58%)
Aug 27, 2019
1.480
1.580
1.370
1.530
446,225
+0.10(+6.99%)
Aug 26, 2019
1.470
1.600
1.410
1.430
177,172
+0.00(+0.00%)
Aug 23, 2019
1.440
1.550
1.400
1.430
290,800
-0.01(-0.69%)
Aug 22, 2019
1.600
1.690
1.440
1.440
279,036
-0.14(-8.86%)
Aug 21, 2019
1.620
1.660
1.550
1.580
549,674
-0.04(-2.47%)
Aug 20, 2019
1.750
1.815
1.620
1.620
159,294
-0.13(-7.43%)
Aug 19, 2019
1.680
1.800
1.650
1.750
186,296
+0.12(+7.36%)
Aug 16, 2019
1.450
1.780
1.440
1.630
322,400
+0.17(+11.64%)
Aug 15, 2019
1.510
1.610
1.450
1.460
331,223
-0.06(-3.95%)
Aug 14, 2019
1.700
1.720
1.510
1.520
359,278
-0.23(-13.14%)
Aug 13, 2019
1.730
1.770
1.700
1.750
237,516
+0.04(+2.34%)
Aug 12, 2019
1.900
1.960
1.610
1.710
536,865
-0.23(-11.86%)
Aug 09, 2019
1.980
2.000
1.850
1.940
340,900
-0.04(-2.02%)
Aug 08, 2019
2.020
2.100
1.970
1.980
384,504
-0.05(-2.46%)
Aug 07, 2019
2.050
2.050
1.980
2.030
328,086
-0.08(-3.56%)
Aug 06, 2019
2.250
2.320
1.900
2.105
775,080
-0.10(-4.32%)
Aug 05, 2019
2.510
2.560
2.070
2.200
822,390
-0.31(-12.35%)
Aug 02, 2019
2.870
2.870
2.260
2.510
1,834,600
-0.44(-14.92%)
Aug 01, 2019
3.490
3.490
2.850
2.950
481,200
-0.34(-10.33%)
Jul 31, 2019
3.260
3.402
3.210
3.290
190,685
+0.01(+0.30%)
Jul 30, 2019
3.130
3.330
3.040
3.280
167,731
+0.16(+5.13%)
Jul 29, 2019
3.180
3.278
3.070
3.120
89,621
-0.06(-1.89%)
Jul 26, 2019
3.010
3.200
2.940
3.180
239,300
+0.17(+5.65%)
Jul 25, 2019
3.320
3.324
3.000
3.010
527,846
-0.30(-9.06%)
Jul 24, 2019
3.490
3.490
3.300
3.310
226,163
-0.18(-5.16%)
Jul 23, 2019
3.730
3.785
3.450
3.490
174,868
-0.16(-4.38%)
Jul 22, 2019
3.310
3.840
3.200
3.650
541,505
+0.38(+11.62%)
Jul 19, 2019
3.450
3.473
3.240
3.270
183,300
-0.17(-4.94%)
Jul 18, 2019
3.390
3.450
3.350
3.440
142,246
+0.09(+2.69%)
Jul 17, 2019
3.460
3.470
3.330
3.350
199,781
-0.14(-4.01%)
Jul 16, 2019
3.470
3.590
3.440
3.490
105,975
-0.01(-0.29%)
Jul 15, 2019
3.500
3.590
3.380
3.500
90,959
+0.05(+1.45%)
Jul 12, 2019
3.480
3.500
3.380
3.450
96,200
+0.01(+0.29%)
Jul 11, 2019
3.540
3.620
3.380
3.440
246,170
-0.09(-2.55%)
Jul 10, 2019
3.640
3.690
3.420
3.530
172,043
-0.13(-3.55%)
Jul 09, 2019
3.530
3.750
3.480
3.660
292,075
+0.14(+3.98%)
Jul 08, 2019
3.650
3.760
3.470
3.520
136,597
-0.18(-4.86%)
Jul 05, 2019
3.790
3.900
3.660
3.700
110,400
-0.09(-2.37%)
Jul 03, 2019
3.800
3.830
3.700
3.790
69,200
-0.02(-0.52%)
Jul 02, 2019
3.670
3.864
3.670
3.810
106,278
-0.02(-0.52%)
Jul 01, 2019
4.090
4.100
3.600
3.830
281,564
-0.19(-4.73%)
Jun 28, 2019
3.930
4.040
3.910
4.020
121,700
+0.03(+0.75%)
Jun 27, 2019
4.060
4.140
3.910
3.990
174,124
-0.06(-1.48%)
Jun 26, 2019
3.980
4.090
3.861
4.050
265,009
+0.07(+1.76%)
Jun 25, 2019
3.810
4.010
3.760
3.980
273,662
+0.19(+5.01%)
Jun 24, 2019
3.700
3.830
3.550
3.790
171,049
+0.13(+3.55%)
Jun 21, 2019
3.510
3.700
3.440
3.660
154,500
+0.17(+4.87%)
Jun 20, 2019
3.570
3.590
3.430
3.490
280,651
+0.03(+0.87%)
Jun 19, 2019
3.500
3.570
3.450
3.460
208,882
-0.04(-1.14%)
Jun 18, 2019
3.690
3.780
3.480
3.500
312,531
-0.16(-4.37%)
Jun 17, 2019
3.640
3.790
3.510
3.660
253,445
+0.06(+1.67%)
Jun 14, 2019
3.680
3.710
3.510
3.600
182,000
-0.10(-2.70%)
Jun 13, 2019
3.580
3.700
3.460
3.700
139,842
+0.13(+3.64%)
Jun 12, 2019
3.610
3.620
3.400
3.570
244,900
-0.06(-1.65%)
Jun 11, 2019
4.010
4.010
3.530
3.630
313,659
-0.32(-8.10%)
Jun 10, 2019
3.620
4.020
3.510
3.950
337,762
+0.39(+10.96%)
Jun 07, 2019
3.600
3.630
3.500
3.560
166,100
-0.01(-0.28%)
Jun 06, 2019
3.830
3.850
3.520
3.570
212,858
-0.23(-6.05%)
Jun 05, 2019
3.680
3.820
3.580
3.800
199,517
+0.16(+4.40%)
Jun 04, 2019
3.540
3.670
3.460
3.640
159,968
+0.15(+4.30%)
Jun 03, 2019
3.490
3.490
3.300
3.490
184,815
+0.03(+0.87%)
May 31, 2019
3.450
3.480
3.300
3.460
267,800
+0.06(+1.76%)
May 30, 2019
3.300
3.480
3.240
3.400
295,339
+0.17(+5.26%)
May 29, 2019
3.470
3.470
3.200
3.230
613,422
-0.29(-8.24%)
May 28, 2019
3.650
3.780
3.500
3.520
270,751
-0.15(-4.09%)
May 24, 2019
3.590
3.738
3.590
3.670
114,200
+0.04(+1.10%)
May 23, 2019
3.680
3.750
3.510
3.630
353,703
-0.09(-2.42%)
May 22, 2019
3.900
3.990
3.680
3.720
180,870
-0.20(-5.10%)
May 21, 2019
3.630
4.060
3.620
3.920
294,418
+0.30(+8.29%)
May 20, 2019
3.670
3.730
3.600
3.620
143,306
-0.05(-1.36%)
May 17, 2019
3.700
3.750
3.620
3.670
200,000
-0.02(-0.54%)
May 16, 2019
3.900
3.900
3.610
3.690
489,825
-0.18(-4.65%)
May 15, 2019
3.800
3.970
3.690
3.870
522,545
+0.10(+2.65%)
May 14, 2019
3.960
4.070
3.760
3.770
370,333
-0.15(-3.83%)
May 13, 2019
4.160
4.200
3.900
3.920
283,378
-0.30(-7.11%)
May 10, 2019
4.250
4.400
4.120
4.220
460,200
-0.08(-1.86%)
May 09, 2019
4.290
4.350
4.050
4.300
466,148
-0.02(-0.46%)
May 08, 2019
4.260
4.430
4.150
4.320
319,333
+0.00(+0.00%)
May 07, 2019
4.180
4.650
4.060
4.320
787,702
-0.05(-1.14%)
May 06, 2019
4.890
5.100
4.180
4.370
1,530,552
-0.27(-5.82%)
May 03, 2019
4.650
4.890
4.570
4.640
784,100
-0.16(-3.33%)
May 02, 2019
4.780
4.960
4.570
4.800
437,044
-0.01(-0.21%)
May 01, 2019
4.810
5.070
4.720
4.810
273,023
+0.01(+0.21%)
Apr 30, 2019
4.650
4.920
4.650
4.800
499,580
+0.13(+2.78%)
Apr 29, 2019
4.750
4.870
4.530
4.670
238,375
-0.16(-3.31%)
Apr 26, 2019
4.630
4.870
4.470
4.830
355,100
+0.17(+3.65%)
Apr 25, 2019
4.240
4.790
4.100
4.660
417,714
+0.43(+10.17%)
Apr 24, 2019
4.400
4.400
4.150
4.230
189,260
-0.17(-3.86%)
Apr 23, 2019
4.050
4.400
4.050
4.400
171,385
+0.33(+8.11%)
Apr 22, 2019
4.190
4.190
3.960
4.070
234,653
-0.05(-1.21%)
Apr 18, 2019
4.310
4.340
3.920
4.120
302,000
-0.17(-3.96%)
Apr 17, 2019
4.280
4.340
4.000
4.290
261,866
+0.05(+1.18%)
Apr 16, 2019
4.300
4.340
4.220
4.240
92,350
-0.03(-0.70%)
Apr 15, 2019
4.350
4.389
4.210
4.270
95,118
-0.04(-0.93%)
Apr 12, 2019
4.450
4.510
4.270
4.310
106,800
-0.07(-1.60%)
Apr 11, 2019
4.590
4.720
4.300
4.380
237,103
-0.18(-3.95%)
Apr 10, 2019
4.610
4.790
4.470
4.560
180,328
-0.01(-0.22%)
Apr 09, 2019
4.990
4.990
4.560
4.570
202,047
-0.40(-8.05%)
Apr 08, 2019
5.080
5.180
4.800
4.970
176,977
-0.12(-2.36%)
Apr 05, 2019
4.990
5.170
4.940
5.090
130,100
+0.13(+2.62%)
Apr 04, 2019
5.300
5.350
4.750
4.960
423,976
-0.45(-8.32%)
Apr 03, 2019
4.840
5.500
4.780
5.410
845,953
+0.71(+15.11%)
Apr 02, 2019
4.480
4.720
4.260
4.700
239,290
+0.36(+8.29%)
Apr 01, 2019
4.400
4.450
4.250
4.340
346,181
+0.04(+0.93%)
Mar 29, 2019
4.130
4.360
4.040
4.300
275,100
+0.22(+5.39%)
Mar 28, 2019
3.920
4.150
3.870
4.080
195,358
+0.10(+2.51%)
Mar 27, 2019
3.900
4.030
3.740
3.980
390,229
+0.10(+2.58%)
Mar 26, 2019
3.770
3.990
3.700
3.880
177,989
+0.13(+3.47%)
Mar 25, 2019
3.610
3.850
3.550
3.750
249,809
+0.12(+3.31%)
Mar 22, 2019
3.830
3.830
3.600
3.630
235,800
-0.20(-5.22%)
Mar 21, 2019
3.840
3.890
3.740
3.830
256,256
-0.06(-1.54%)
Mar 20, 2019
3.830
3.910
3.760
3.890
288,504
+0.05(+1.30%)
Mar 19, 2019
3.910
3.940
3.820
3.840
149,609
-0.04(-1.03%)
Mar 18, 2019
3.960
4.137
3.870
3.880
206,547
-0.09(-2.27%)
Mar 15, 2019
3.940
4.080
3.860
3.970
252,100
+0.04(+1.02%)
Mar 14, 2019
3.940
4.040
3.825
3.930
327,292
+0.00(+0.00%)
Mar 13, 2019
4.060
4.130
3.900
3.930
151,128
-0.10(-2.48%)
Mar 12, 2019
3.910
4.100
3.880
4.030
165,480
+0.13(+3.33%)
Mar 11, 2019
3.800
3.910
3.790
3.900
224,962
+0.18(+4.84%)
Mar 08, 2019
4.070
4.200
3.700
3.720
502,700
-0.41(-9.93%)
Mar 07, 2019
4.070
4.200
3.910
4.130
393,393
+0.12(+2.99%)
Mar 06, 2019
4.380
4.390
4.000
4.010
319,776
-0.38(-8.66%)
Mar 05, 2019
4.300
4.590
4.138
4.390
490,322
+0.12(+2.81%)
Mar 04, 2019
4.600
4.607
4.240
4.270
431,431
-0.30(-6.56%)
Mar 01, 2019
4.420
4.680
4.350
4.570
230,200
+0.18(+4.10%)
Feb 28, 2019
4.700
4.740
4.330
4.390
472,774
-0.25(-5.39%)
Feb 27, 2019
4.900
5.150
4.540
4.640
284,500
-0.22(-4.53%)
Feb 26, 2019
4.810
5.060
4.750
4.860
187,660
+0.05(+1.04%)
Feb 25, 2019
4.650
4.940
4.481
4.810
379,956
+0.24(+5.25%)
Feb 22, 2019
4.640
4.820
4.480
4.570
311,000
-0.09(-1.93%)
Feb 21, 2019
4.710
4.710
4.550
4.660
187,468
-0.05(-1.06%)
Feb 20, 2019
4.720
4.790
4.625
4.710
194,395
+0.00(+0.00%)
Feb 19, 2019
4.920
4.970
4.680
4.710
176,873
-0.23(-4.66%)
Feb 15, 2019
4.840
4.960
4.650
4.940
223,900
+0.10(+2.07%)
Feb 14, 2019
4.820
4.980
4.750
4.840
251,764
+0.02(+0.41%)
Feb 13, 2019
5.370
5.430
4.800
4.820
330,936
-0.51(-9.57%)
Feb 12, 2019
5.170
5.370
5.090
5.330
214,754
+0.18(+3.50%)
Feb 11, 2019
5.050
5.180
4.920
5.150
165,582
+0.16(+3.21%)
Feb 08, 2019
4.640
5.000
4.540
4.990
351,400
+0.34(+7.31%)
Feb 07, 2019
4.820
4.890
4.530
4.650
282,611
-0.22(-4.52%)
Feb 06, 2019
4.710
4.946
4.600
4.870
193,598
+0.19(+4.06%)
Feb 05, 2019
4.890
4.950
4.650
4.680
209,970
-0.18(-3.70%)
Feb 04, 2019
5.110
5.240
4.850
4.860
202,878
-0.20(-3.95%)
Feb 01, 2019
4.900
5.290
4.830
5.060
253,200
+0.19(+3.90%)
Jan 31, 2019
4.680
5.000
4.680
4.870
253,512
+0.21(+4.51%)
Jan 30, 2019
4.670
4.760
4.480
4.660
210,760
+0.06(+1.30%)
Jan 29, 2019
4.520
4.793
4.500
4.600
172,448
+0.10(+2.22%)
Jan 28, 2019
4.670
4.690
4.400
4.500
260,002
-0.19(-4.05%)
Jan 25, 2019
4.490
4.770
4.490
4.690
100,200
+0.20(+4.45%)
Jan 24, 2019
4.500
4.730
4.360
4.490
217,819
+0.02(+0.45%)
Jan 23, 2019
4.480
4.739
4.410
4.470
260,295
-0.06(-1.32%)
Jan 22, 2019
4.860
4.870
4.490
4.530
466,096
-0.33(-6.79%)
Jan 18, 2019
5.040
5.085
4.730
4.860
434,200
-0.18(-3.57%)
Jan 17, 2019
5.300
5.300
5.010
5.040
168,285
-0.27(-5.08%)
Jan 16, 2019
5.320
5.970
5.160
5.310
167,966
+0.01(+0.19%)
Jan 15, 2019
5.400
5.520
5.260
5.300
233,088
-0.09(-1.67%)
Jan 14, 2019
5.700
5.700
5.210
5.390
335,091
-0.35(-6.10%)
Jan 11, 2019
5.850
5.960
5.660
5.740
157,200
-0.10(-1.71%)
Jan 10, 2019
5.810
5.950
5.600
5.840
186,577
+0.01(+0.17%)
Jan 09, 2019
5.800
5.880
5.710
5.830
197,483
+0.03(+0.52%)
Jan 08, 2019
6.220
6.310
5.690
5.800
371,130
-0.26(-4.29%)
Jan 07, 2019
5.790
6.170
5.690
6.060
288,668
+0.34(+5.94%)
Jan 04, 2019
5.430
6.020
5.420
5.720
943,900
+0.38(+7.12%)
Jan 03, 2019
5.450
5.660
5.190
5.340
399,822
-0.20(-3.61%)
Jan 02, 2019
5.630
5.700
5.310
5.540
414,399
-0.21(-3.65%)
Dec 31, 2018
5.080
5.790
5.025
5.750
697,000
+0.60(+11.65%)
Dec 28, 2018
4.810
5.160
4.500
5.150
1,265,400
+0.30(+6.19%)
Dec 27, 2018
4.410
4.860
4.290
4.850
1,017,938
+0.36(+8.02%)
Dec 26, 2018
4.370
4.578
4.050
4.490
925,954
+0.11(+2.51%)
Dec 24, 2018
3.680
4.380
3.600
4.380
592,000
+0.62(+16.49%)
Dec 21, 2018
3.970
4.040
3.640
3.760
682,300
-0.22(-5.53%)
Dec 20, 2018
4.190
4.230
3.890
3.980
919,431
-0.13(-3.16%)
Dec 19, 2018
4.310
4.520
4.060
4.110
611,935
-0.19(-4.42%)
Dec 18, 2018
4.430
4.610
4.180
4.300
850,083
-0.10(-2.27%)
Dec 17, 2018
5.120
5.120
4.090
4.400
1,692,298
-0.76(-14.73%)
Dec 14, 2018
5.270
5.385
5.100
5.160
371,900
-0.20(-3.73%)
Dec 13, 2018
5.290
5.360
5.170
5.360
403,053
+0.11(+2.10%)
Dec 12, 2018
5.550
5.590
4.820
5.250
1,730,586
-0.50(-8.70%)
Dec 11, 2018
5.910
6.038
5.580
5.750
385,034
-0.12(-2.04%)
Dec 10, 2018
5.710
5.910
5.620
5.870
245,162
+0.15(+2.62%)
Dec 07, 2018
5.740
5.890
5.500
5.720
375,900
-0.03(-0.52%)
Dec 06, 2018
5.830
6.010
5.590
5.750
675,269
-0.21(-3.52%)
Dec 04, 2018
6.230
6.420
5.630
5.960
834,800
-0.29(-4.64%)
Dec 03, 2018
6.230
6.550
6.170
6.250
858,597
+0.09(+1.46%)
Nov 30, 2018
5.890
6.210
5.620
6.160
687,000
+0.21(+3.53%)
Nov 29, 2018
5.170
6.010
5.150
5.950
844,169
+0.80(+15.53%)
Nov 28, 2018
5.100
5.180
4.910
5.150
1,017,548
+0.04(+0.78%)
Nov 27, 2018
5.290
5.290
5.030
5.110
524,329
-0.18(-3.40%)
Nov 26, 2018
5.740
5.740
5.260
5.290
358,190
-0.40(-7.03%)
Nov 23, 2018
5.430
5.720
5.430
5.690
206,100
+0.25(+4.60%)
Nov 21, 2018
5.440
5.440
5.440
0
-0.04(-0.73%)
Nov 20, 2018
5.550
5.870
5.402
5.480
589,106
-0.17(-3.01%)
Nov 19, 2018
5.400
5.705
5.120
5.650
554,028
+0.22(+4.05%)
Nov 16, 2018
5.480
5.560
5.205
5.430
618,000
-0.07(-1.27%)
Nov 15, 2018
5.550
5.860
5.350
5.500
490,607
-0.15(-2.65%)
Nov 14, 2018
6.020
6.130
5.500
5.650
549,372
-0.35(-5.83%)
Nov 13, 2018
6.330
6.570
6.000
6.000
484,108
-0.32(-5.06%)
Nov 12, 2018
6.170
6.480
6.080
6.320
472,042
+0.14(+2.27%)
Nov 09, 2018
6.570
6.770
6.020
6.180
682,900
-0.48(-7.21%)
Nov 08, 2018
6.690
6.900
6.500
6.660
320,803
+0.01(+0.15%)
Nov 07, 2018
6.600
7.260
6.520
6.650
681,509
+0.12(+1.84%)
Nov 06, 2018
7.860
8.040
6.305
6.530
1,125,226
-0.60(-8.42%)
Nov 05, 2018
7.160
7.300
6.941
7.130
402,714
+0.04(+0.56%)
Nov 02, 2018
6.940
7.130
6.720
7.090
331,900
+0.23(+3.35%)
Nov 01, 2018
6.200
6.940
6.160
6.860
646,489
+0.66(+10.65%)
Oct 31, 2018
6.030
6.255
5.970
6.200
303,684
+0.20(+3.33%)
Oct 30, 2018
5.890
6.070
5.730
6.000
382,252
+0.06(+1.01%)
Oct 29, 2018
6.030
6.440
5.760
5.940
501,632
-0.29(-4.65%)
Oct 26, 2018
6.620
6.740
5.930
6.230
717,900
-0.31(-4.74%)
Oct 25, 2018
6.620
6.850
6.490
6.540
583,916
+0.05(+0.77%)
Oct 24, 2018
7.070
7.460
6.420
6.490
1,043,004
-0.54(-7.68%)
Oct 23, 2018
7.550
7.800
6.720
7.030
2,135,905
-0.52(-6.89%)
Oct 22, 2018
7.450
10.11
7.400
7.550
3,260,275
-3.21(-29.83%)
Oct 19, 2018
11.00
11.07
10.30
10.76
594,700
-0.12(-1.10%)
Oct 18, 2018
11.40
11.50
10.57
10.88
782,365
-0.66(-5.72%)
Oct 17, 2018
11.85
11.85
10.88
11.54
591,401
-0.31(-2.62%)
Oct 16, 2018
12.20
12.36
11.82
11.85
264,907
-0.29(-2.39%)
Oct 15, 2018
12.30
12.38
11.78
12.14
469,657
-0.27(-2.18%)
Oct 12, 2018
12.88
13.10
12.23
12.41
467,000
-0.20(-1.59%)
Oct 11, 2018
12.49
13.14
12.16
12.61
615,543
+0.15(+1.20%)
Oct 10, 2018
13.21
13.62
12.45
12.46
564,900
-0.88(-6.60%)
Oct 09, 2018
13.06
13.52
11.85
13.34
720,649
+0.14(+1.06%)
Oct 08, 2018
13.89
13.98
12.94
13.20
339,455
-0.70(-5.04%)
Oct 05, 2018
13.95
14.54
13.65
13.90
347,700
-0.26(-1.84%)
Oct 04, 2018
13.95
14.25
13.77
14.16
354,872
+0.12(+0.85%)
Oct 03, 2018
13.35
14.25
13.35
14.04
522,418
+0.55(+4.08%)
Oct 02, 2018
13.91
14.04
13.35
13.49
414,501
-0.45(-3.23%)
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.