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
Protagonist Therapeutics Inc
(NQ:
PTGX
)
34.80
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, 2020
20.33
20.60
19.39
19.55
392,342
-0.70(-3.46%)
Sep 29, 2020
20.11
21.34
20.11
20.25
346,981
+0.21(+1.05%)
Sep 28, 2020
20.20
20.28
19.33
20.04
203,496
+0.07(+0.35%)
Sep 25, 2020
19.35
20.18
19.04
19.97
217,700
+0.54(+2.78%)
Sep 24, 2020
20.50
20.72
19.35
19.43
192,160
-1.01(-4.94%)
Sep 23, 2020
21.11
21.27
20.35
20.44
490,312
-0.74(-3.49%)
Sep 22, 2020
21.38
21.38
19.95
21.18
303,853
+0.10(+0.47%)
Sep 21, 2020
21.48
21.60
20.45
21.08
378,985
-0.92(-4.18%)
Sep 18, 2020
23.20
23.25
21.26
22.00
2,572,600
+0.82(+3.87%)
Sep 17, 2020
20.53
21.80
20.49
21.18
229,114
+0.03(+0.14%)
Sep 16, 2020
21.86
23.23
21.06
21.15
353,624
-0.51(-2.35%)
Sep 15, 2020
21.57
21.96
21.51
21.66
217,603
+0.12(+0.56%)
Sep 14, 2020
20.34
21.89
20.13
21.54
319,441
+1.65(+8.30%)
Sep 11, 2020
21.60
21.65
19.77
19.89
234,200
-1.49(-6.97%)
Sep 10, 2020
21.78
22.82
20.00
21.38
568,288
-0.45(-2.06%)
Sep 09, 2020
20.83
22.06
20.43
21.83
176,558
+1.32(+6.44%)
Sep 08, 2020
20.04
21.32
20.04
20.51
195,822
-0.01(-0.05%)
Sep 04, 2020
21.07
21.37
19.49
20.52
206,500
-0.35(-1.68%)
Sep 03, 2020
21.18
21.36
20.69
20.87
170,282
-0.93(-4.29%)
Sep 02, 2020
20.89
21.97
20.72
21.80
173,021
+0.84(+3.98%)
Sep 01, 2020
22.30
22.43
19.11
20.97
592,708
-1.43(-6.38%)
Aug 31, 2020
22.40
22.68
22.18
22.40
297,580
+0.10(+0.45%)
Aug 28, 2020
22.18
22.49
21.84
22.30
271,900
+0.34(+1.55%)
Aug 27, 2020
22.16
22.24
21.70
21.96
215,918
-0.19(-0.86%)
Aug 26, 2020
22.44
22.54
21.82
22.15
265,084
-0.19(-0.85%)
Aug 25, 2020
21.65
22.51
21.16
22.34
295,332
+0.83(+3.86%)
Aug 24, 2020
21.09
21.85
20.78
21.51
546,034
+0.53(+2.53%)
Aug 21, 2020
19.85
21.04
19.80
20.98
377,800
+1.03(+5.16%)
Aug 20, 2020
19.46
20.08
19.00
19.95
305,483
+0.33(+1.68%)
Aug 19, 2020
18.03
19.65
17.87
19.62
645,850
+1.40(+7.68%)
Aug 18, 2020
16.52
18.42
16.48
18.22
407,579
+1.72(+10.42%)
Aug 17, 2020
15.62
16.65
15.62
16.50
250,695
+0.81(+5.16%)
Aug 14, 2020
17.41
17.41
14.16
15.69
1,076,400
-1.76(-10.09%)
Aug 13, 2020
16.87
17.56
16.87
17.45
115,019
+0.41(+2.41%)
Aug 12, 2020
17.24
17.56
16.55
17.04
312,384
+0.08(+0.47%)
Aug 11, 2020
18.08
18.08
16.90
16.96
218,570
-1.06(-5.88%)
Aug 10, 2020
18.00
18.16
17.68
18.02
187,488
+0.06(+0.33%)
Aug 07, 2020
16.50
18.28
16.32
17.96
356,700
+1.51(+9.18%)
Aug 06, 2020
16.54
16.98
16.20
16.45
193,493
-0.13(-0.78%)
Aug 05, 2020
16.30
16.60
16.00
16.58
278,363
+0.42(+2.60%)
Aug 04, 2020
16.38
16.74
15.93
16.16
143,583
-0.33(-2.00%)
Aug 03, 2020
15.82
16.60
15.67
16.49
156,875
+0.76(+4.83%)
Jul 31, 2020
16.26
16.30
15.47
15.73
336,800
-0.49(-3.02%)
Jul 30, 2020
15.50
16.27
15.45
16.22
268,089
+0.58(+3.71%)
Jul 29, 2020
16.28
16.28
15.50
15.64
352,446
-0.60(-3.69%)
Jul 28, 2020
15.63
16.37
15.46
16.24
224,319
+0.48(+3.05%)
Jul 27, 2020
15.58
15.79
15.03
15.76
110,345
+0.28(+1.81%)
Jul 24, 2020
16.12
16.66
15.33
15.48
210,500
-0.80(-4.91%)
Jul 23, 2020
16.81
17.33
16.19
16.28
162,000
-0.62(-3.67%)
Jul 22, 2020
17.18
17.36
16.75
16.90
179,573
-0.34(-1.97%)
Jul 21, 2020
16.90
17.58
16.58
17.24
242,463
+0.50(+2.99%)
Jul 20, 2020
16.50
17.07
16.38
16.74
263,869
+0.21(+1.27%)
Jul 17, 2020
16.35
16.94
16.35
16.53
161,500
+0.16(+0.98%)
Jul 16, 2020
16.66
16.81
16.07
16.37
186,756
-0.59(-3.51%)
Jul 15, 2020
16.75
17.04
16.24
16.96
260,593
+1.38(+8.82%)
Jul 14, 2020
15.21
15.70
14.90
15.59
187,404
+0.40(+2.63%)
Jul 13, 2020
16.31
16.41
15.15
15.19
497,561
-1.10(-6.75%)
Jul 10, 2020
17.44
17.60
16.14
16.29
312,000
-1.20(-6.86%)
Jul 09, 2020
18.66
18.73
17.12
17.49
330,326
-1.15(-6.17%)
Jul 08, 2020
18.48
18.97
18.35
18.64
187,966
+0.29(+1.58%)
Jul 07, 2020
18.06
18.99
17.92
18.35
281,265
+0.29(+1.61%)
Jul 06, 2020
17.94
18.24
17.81
18.06
261,158
+0.31(+1.75%)
Jul 02, 2020
17.75
17.90
17.31
17.75
282,900
+0.24(+1.37%)
Jul 01, 2020
17.63
18.08
17.05
17.51
264,410
-0.15(-0.85%)
Jun 30, 2020
17.39
17.82
17.06
17.66
521,436
+0.27(+1.55%)
Jun 29, 2020
18.83
18.83
17.00
17.39
372,004
-1.15(-6.20%)
Jun 26, 2020
18.77
18.79
17.92
18.54
1,300,300
-0.30(-1.59%)
Jun 25, 2020
17.75
19.67
17.75
18.84
614,922
+1.12(+6.32%)
Jun 24, 2020
17.53
17.96
16.66
17.72
472,312
+0.09(+0.54%)
Jun 23, 2020
17.32
18.34
17.28
17.62
355,332
+0.45(+2.59%)
Jun 22, 2020
17.49
17.66
16.48
17.18
495,965
-0.26(-1.49%)
Jun 19, 2020
17.95
18.19
17.22
17.44
643,600
-0.29(-1.64%)
Jun 18, 2020
16.35
18.70
16.35
17.73
1,156,346
+1.55(+9.55%)
Jun 17, 2020
16.49
16.83
16.08
16.18
232,491
-0.30(-1.85%)
Jun 16, 2020
16.80
17.15
16.17
16.49
380,917
+0.39(+2.42%)
Jun 15, 2020
15.99
16.62
15.70
16.10
1,003,201
-0.08(-0.49%)
Jun 12, 2020
15.98
16.39
15.69
16.18
412,900
+0.57(+3.65%)
Jun 11, 2020
15.84
16.26
15.29
15.61
505,120
-0.59(-3.64%)
Jun 10, 2020
16.00
17.01
15.96
16.20
339,884
+0.13(+0.81%)
Jun 09, 2020
16.13
17.00
16.02
16.07
314,313
-0.17(-1.05%)
Jun 08, 2020
16.04
16.34
15.62
16.24
362,760
+0.19(+1.18%)
Jun 05, 2020
16.23
17.06
15.75
16.05
473,400
-0.17(-1.05%)
Jun 04, 2020
15.35
16.62
15.28
16.22
715,217
+0.72(+4.65%)
Jun 03, 2020
16.70
16.85
15.43
15.50
408,472
-1.27(-7.57%)
Jun 02, 2020
16.47
17.05
16.26
16.77
790,698
+0.25(+1.51%)
Jun 01, 2020
16.24
17.56
16.24
16.52
748,601
-0.01(-0.06%)
May 29, 2020
16.59
16.97
16.01
16.53
321,600
-0.01(-0.06%)
May 28, 2020
16.90
17.84
16.47
16.54
786,518
-0.30(-1.78%)
May 27, 2020
15.80
16.96
15.51
16.84
917,631
+0.95(+5.95%)
May 26, 2020
16.40
16.52
15.72
15.89
620,498
+0.05(+0.35%)
May 22, 2020
16.23
16.53
15.23
15.84
437,400
-0.16(-1.00%)
May 21, 2020
15.59
16.21
15.56
16.00
407,423
+0.62(+4.03%)
May 20, 2020
17.13
17.23
14.97
15.38
611,747
-1.67(-9.79%)
May 19, 2020
16.52
17.22
16.28
17.05
543,550
+0.55(+3.33%)
May 18, 2020
16.81
16.98
16.24
16.50
1,263,126
+0.30(+1.85%)
May 15, 2020
16.35
16.50
15.82
16.20
775,600
-0.08(-0.49%)
May 14, 2020
15.50
16.37
15.05
16.28
699,179
+0.21(+1.31%)
May 13, 2020
16.00
17.10
15.62
16.07
1,020,429
+0.07(+0.44%)
May 12, 2020
14.99
17.33
14.55
16.00
3,745,914
+1.37(+9.36%)
May 11, 2020
13.65
15.40
13.54
14.63
4,886,458
+0.43(+3.03%)
May 08, 2020
9.840
16.82
9.650
14.20
35,357,400
+6.47(+83.70%)
May 07, 2020
8.230
8.230
7.610
7.730
84,496
-0.38(-4.63%)
May 06, 2020
8.340
8.490
7.950
8.105
94,014
-0.15(-1.88%)
May 05, 2020
7.690
8.349
7.670
8.260
164,958
+0.64(+8.40%)
May 04, 2020
6.650
7.660
6.620
7.620
154,422
+1.00(+15.11%)
May 01, 2020
6.650
6.650
6.130
6.620
111,300
-0.13(-1.93%)
Apr 30, 2020
7.200
7.200
6.670
6.750
114,956
-0.36(-5.06%)
Apr 29, 2020
7.090
7.470
7.000
7.110
132,573
+0.13(+1.86%)
Apr 28, 2020
6.680
7.010
6.500
6.980
168,115
+0.50(+7.72%)
Apr 27, 2020
6.530
6.730
6.440
6.480
172,822
-0.03(-0.46%)
Apr 24, 2020
6.740
6.740
6.450
6.510
75,300
-0.24(-3.56%)
Apr 23, 2020
6.940
7.040
6.720
6.750
138,168
-0.10(-1.46%)
Apr 22, 2020
6.680
7.000
6.470
6.850
106,101
+0.26(+3.95%)
Apr 21, 2020
6.690
6.780
6.480
6.590
49,564
-0.25(-3.65%)
Apr 20, 2020
7.040
7.440
6.800
6.840
108,515
-0.37(-5.13%)
Apr 17, 2020
7.220
7.720
7.085
7.210
141,800
+0.10(+1.41%)
Apr 16, 2020
6.870
7.140
6.610
7.110
93,403
+0.29(+4.25%)
Apr 15, 2020
6.930
7.100
6.680
6.820
147,784
-0.33(-4.62%)
Apr 14, 2020
7.120
7.350
6.970
7.150
112,264
+0.17(+2.44%)
Apr 13, 2020
6.870
7.050
6.830
6.980
66,466
+0.03(+0.43%)
Apr 09, 2020
6.950
7.170
6.660
6.950
119,400
+0.07(+1.02%)
Apr 08, 2020
6.570
6.940
6.390
6.880
131,798
+0.41(+6.34%)
Apr 07, 2020
6.820
6.900
6.360
6.470
121,039
-0.25(-3.72%)
Apr 06, 2020
6.440
6.860
6.290
6.720
137,337
+0.53(+8.56%)
Apr 03, 2020
6.220
6.340
6.000
6.190
131,900
-0.06(-0.96%)
Apr 02, 2020
6.150
6.540
6.020
6.250
142,641
+0.02(+0.32%)
Apr 01, 2020
6.770
6.950
6.020
6.230
172,567
-0.83(-11.76%)
Mar 31, 2020
7.160
7.360
6.860
7.060
297,787
-0.11(-1.53%)
Mar 30, 2020
6.480
7.190
6.280
7.170
139,451
+0.75(+11.68%)
Mar 27, 2020
6.090
6.670
5.810
6.420
140,100
+0.09(+1.42%)
Mar 26, 2020
6.220
6.590
6.120
6.330
165,046
+0.13(+2.10%)
Mar 25, 2020
6.200
6.430
6.020
6.200
210,000
-0.01(-0.16%)
Mar 24, 2020
6.250
6.430
5.910
6.210
95,879
+0.21(+3.50%)
Mar 23, 2020
5.890
6.120
5.440
6.000
130,863
+0.35(+6.19%)
Mar 20, 2020
6.000
6.560
5.650
5.650
202,800
-0.34(-5.68%)
Mar 19, 2020
5.390
6.910
5.390
5.990
185,312
+0.59(+10.93%)
Mar 18, 2020
6.380
6.570
5.300
5.400
148,785
-1.30(-19.40%)
Mar 17, 2020
6.980
6.980
6.385
6.700
182,478
-0.12(-1.76%)
Mar 16, 2020
6.500
7.410
6.500
6.820
196,723
-1.08(-13.67%)
Mar 13, 2020
6.700
7.950
6.700
7.900
240,800
+1.22(+18.26%)
Mar 12, 2020
6.660
7.000
6.560
6.680
195,056
-0.48(-6.70%)
Mar 11, 2020
7.330
7.480
6.610
7.160
392,574
-0.47(-6.16%)
Mar 10, 2020
7.700
7.740
7.350
7.630
105,466
+0.11(+1.46%)
Mar 09, 2020
7.580
8.060
7.450
7.520
128,823
-0.59(-7.27%)
Mar 06, 2020
8.250
8.440
7.960
8.110
89,900
-0.39(-4.59%)
Mar 05, 2020
8.800
8.920
8.440
8.500
126,778
-0.53(-5.87%)
Mar 04, 2020
8.000
9.240
7.970
9.030
173,101
+1.05(+13.16%)
Mar 03, 2020
7.930
8.365
7.800
7.980
128,260
+0.06(+0.76%)
Mar 02, 2020
7.830
7.950
7.660
7.920
104,695
+0.12(+1.54%)
Feb 28, 2020
7.610
7.920
7.500
7.800
195,200
-0.02(-0.26%)
Feb 27, 2020
8.200
8.200
7.680
7.820
313,363
-0.50(-6.01%)
Feb 26, 2020
8.650
8.700
8.210
8.320
221,124
-0.24(-2.80%)
Feb 25, 2020
8.890
9.000
8.390
8.560
165,663
-0.33(-3.71%)
Feb 24, 2020
8.680
8.940
8.640
8.890
78,439
-0.17(-1.88%)
Feb 21, 2020
9.260
9.260
8.920
9.060
105,200
-0.16(-1.74%)
Feb 20, 2020
8.800
9.300
8.690
9.220
144,167
+0.40(+4.54%)
Feb 19, 2020
8.610
8.840
8.510
8.820
91,768
+0.23(+2.68%)
Feb 18, 2020
8.360
8.660
8.190
8.590
120,944
+0.24(+2.87%)
Feb 14, 2020
8.560
8.670
8.275
8.350
159,800
-0.24(-2.79%)
Feb 13, 2020
8.330
8.630
8.244
8.590
88,632
+0.25(+3.00%)
Feb 12, 2020
8.430
8.470
8.230
8.340
120,029
-0.04(-0.48%)
Feb 11, 2020
8.450
8.597
8.270
8.380
139,250
+0.01(+0.12%)
Feb 10, 2020
8.260
8.437
8.010
8.370
78,414
+0.15(+1.82%)
Feb 07, 2020
8.250
8.467
8.065
8.220
216,300
-0.16(-1.91%)
Feb 06, 2020
8.280
8.580
8.090
8.380
174,953
+0.14(+1.70%)
Feb 05, 2020
8.030
8.380
8.010
8.240
128,257
+0.26(+3.26%)
Feb 04, 2020
7.950
8.050
7.810
7.980
132,933
+0.11(+1.40%)
Feb 03, 2020
7.580
7.990
7.500
7.870
199,893
+0.32(+4.24%)
Jan 31, 2020
7.330
7.570
7.220
7.550
157,000
+0.21(+2.86%)
Jan 30, 2020
7.550
7.570
7.260
7.340
179,399
-0.24(-3.17%)
Jan 29, 2020
7.410
7.620
7.290
7.580
116,382
+0.18(+2.43%)
Jan 28, 2020
7.290
7.420
7.150
7.400
78,809
+0.14(+1.93%)
Jan 27, 2020
7.430
7.430
7.180
7.260
203,702
-0.26(-3.46%)
Jan 24, 2020
7.460
7.700
7.380
7.520
255,600
+0.09(+1.21%)
Jan 23, 2020
7.610
7.610
7.265
7.430
194,876
-0.20(-2.62%)
Jan 22, 2020
7.430
7.661
7.300
7.630
138,486
+0.21(+2.76%)
Jan 21, 2020
7.350
7.470
7.235
7.425
170,624
+0.12(+1.71%)
Jan 17, 2020
7.220
7.460
7.110
7.300
223,600
+0.14(+1.96%)
Jan 16, 2020
7.190
7.320
6.990
7.160
182,318
+0.00(+0.00%)
Jan 15, 2020
6.910
7.385
6.860
7.160
287,332
+0.29(+4.22%)
Jan 14, 2020
6.710
7.070
6.640
6.870
111,243
+0.16(+2.38%)
Jan 13, 2020
6.950
6.950
6.650
6.710
102,225
-0.21(-3.10%)
Jan 10, 2020
7.070
7.100
6.840
6.925
373,400
-0.09(-1.35%)
Jan 09, 2020
6.980
7.130
6.900
7.020
176,731
+0.08(+1.23%)
Jan 08, 2020
6.980
7.060
6.760
6.935
133,618
-0.04(-0.50%)
Jan 07, 2020
6.830
7.600
6.830
6.970
278,759
+0.28(+4.19%)
Jan 06, 2020
6.640
6.980
6.570
6.690
151,436
+0.10(+1.52%)
Jan 03, 2020
6.930
7.020
6.520
6.590
350,000
-0.34(-4.91%)
Jan 02, 2020
7.090
7.090
6.896
6.930
167,145
-0.12(-1.70%)
Dec 31, 2019
7.110
7.210
6.900
7.050
350,000
-0.11(-1.54%)
Dec 30, 2019
7.020
7.280
6.830
7.160
266,836
+0.16(+2.29%)
Dec 27, 2019
7.330
7.437
6.960
7.000
474,000
-0.28(-3.85%)
Dec 26, 2019
7.420
7.500
7.180
7.280
158,270
-0.19(-2.54%)
Dec 24, 2019
7.220
7.500
7.070
7.470
120,000
+0.27(+3.75%)
Dec 23, 2019
7.410
7.500
7.150
7.200
275,682
-0.23(-3.10%)
Dec 20, 2019
7.150
7.510
7.050
7.430
698,300
+0.29(+4.13%)
Dec 19, 2019
7.090
7.370
6.941
7.135
216,492
+0.04(+0.49%)
Dec 18, 2019
7.040
7.240
6.920
7.100
248,768
+0.04(+0.57%)
Dec 17, 2019
7.390
7.582
6.960
7.060
305,955
-0.32(-4.34%)
Dec 16, 2019
7.350
7.530
7.200
7.380
254,732
+0.05(+0.75%)
Dec 13, 2019
7.300
7.650
7.000
7.325
332,600
+0.02(+0.21%)
Dec 12, 2019
7.110
7.320
6.810
7.310
308,361
+0.20(+2.81%)
Dec 11, 2019
7.580
7.673
7.000
7.110
429,733
-0.42(-5.64%)
Dec 10, 2019
7.600
7.710
7.410
7.535
426,055
-0.09(-1.25%)
Dec 09, 2019
7.800
7.948
7.550
7.630
380,148
-0.06(-0.78%)
Dec 06, 2019
7.680
8.010
7.590
7.690
490,300
+0.05(+0.65%)
Dec 05, 2019
7.700
8.070
7.270
7.640
1,733,212
-0.47(-5.80%)
Dec 04, 2019
5.500
8.980
5.400
8.110
19,073,388
+3.42(+72.92%)
Dec 03, 2019
7.820
8.130
4.470
4.690
3,797,224
-4.16(-47.01%)
Dec 02, 2019
8.710
9.060
8.400
8.850
468,449
+0.15(+1.72%)
Nov 29, 2019
8.720
8.780
8.270
8.700
342,500
+0.00(+0.00%)
Nov 27, 2019
7.750
9.041
7.390
8.700
1,774,600
+0.90(+11.54%)
Nov 26, 2019
8.250
8.290
7.760
7.800
526,439
-0.54(-6.47%)
Nov 25, 2019
9.460
9.620
8.270
8.340
499,147
-1.13(-11.93%)
Nov 22, 2019
10.16
10.32
9.390
9.470
239,600
-0.66(-6.52%)
Nov 21, 2019
10.28
10.47
10.05
10.13
264,037
-0.13(-1.27%)
Nov 20, 2019
10.72
10.91
10.18
10.26
199,217
-0.38(-3.57%)
Nov 19, 2019
10.38
10.85
9.690
10.64
520,344
+0.44(+4.31%)
Nov 18, 2019
10.60
10.60
9.940
10.20
285,123
-0.48(-4.45%)
Nov 15, 2019
10.84
10.97
10.57
10.68
237,600
-0.12(-1.16%)
Nov 14, 2019
10.39
10.86
10.39
10.80
271,039
+0.43(+4.15%)
Nov 13, 2019
10.14
10.54
10.00
10.37
334,516
+0.22(+2.17%)
Nov 12, 2019
10.56
10.69
9.900
10.15
219,627
-0.41(-3.88%)
Nov 11, 2019
10.16
10.64
9.830
10.56
171,094
+0.44(+4.35%)
Nov 08, 2019
9.900
11.07
9.620
10.12
953,900
+0.19(+1.91%)
Nov 07, 2019
12.00
12.47
9.760
9.930
331,459
-1.67(-14.40%)
Nov 06, 2019
12.31
12.31
11.51
11.60
192,517
-0.71(-5.77%)
Nov 05, 2019
12.84
12.88
12.16
12.31
147,976
-0.54(-4.20%)
Nov 04, 2019
13.44
13.64
12.73
12.85
78,522
-0.60(-4.46%)
Nov 01, 2019
13.39
13.77
13.34
13.45
91,400
+0.00(+0.00%)
Oct 31, 2019
12.42
13.67
12.42
13.45
93,893
+1.01(+8.12%)
Oct 30, 2019
12.68
12.70
12.23
12.44
188,230
-0.21(-1.66%)
Oct 29, 2019
12.17
12.93
11.98
12.65
143,388
+0.47(+3.86%)
Oct 28, 2019
12.12
12.22
11.70
12.18
144,506
+0.16(+1.33%)
Oct 25, 2019
12.04
12.15
12.00
12.02
107,900
-0.02(-0.17%)
Oct 24, 2019
12.00
12.31
11.85
12.04
86,782
+0.03(+0.25%)
Oct 23, 2019
12.00
12.42
11.88
12.01
86,068
+0.02(+0.17%)
Oct 22, 2019
12.05
12.47
11.82
11.99
127,931
-0.02(-0.17%)
Oct 21, 2019
11.74
12.14
11.43
12.01
90,515
+0.42(+3.62%)
Oct 18, 2019
11.99
12.11
11.31
11.59
87,400
-0.48(-3.98%)
Oct 17, 2019
12.05
12.46
12.02
12.07
112,890
+0.12(+1.05%)
Oct 16, 2019
11.74
12.17
11.45
11.95
133,321
+0.23(+1.96%)
Oct 15, 2019
11.49
11.86
11.19
11.71
108,236
+0.31(+2.76%)
Oct 14, 2019
10.78
11.46
10.63
11.40
161,733
+0.59(+5.46%)
Oct 11, 2019
11.64
12.08
10.77
10.81
199,700
-0.74(-6.41%)
Oct 10, 2019
11.45
11.64
11.28
11.55
71,604
+0.05(+0.43%)
Oct 09, 2019
11.57
11.76
11.39
11.50
96,399
-0.03(-0.22%)
Oct 08, 2019
11.82
11.82
11.37
11.53
122,169
-0.38(-3.23%)
Oct 07, 2019
12.21
12.32
11.74
11.91
224,177
-0.29(-2.38%)
Oct 04, 2019
12.06
12.27
11.68
12.20
119,300
+0.14(+1.20%)
Oct 03, 2019
12.36
12.97
11.86
12.05
167,928
-0.34(-2.70%)
Oct 02, 2019
11.81
12.43
11.49
12.39
164,658
+0.51(+4.29%)
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.