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
Chemocentryx Inc
(NQ:
CCXI
)
51.99
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 19, 2022
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, 2016
5.570
6.196
5.510
6.040
381,623
+0.50(+9.03%)
Sep 29, 2016
5.650
5.770
5.520
5.540
122,917
-0.10(-1.77%)
Sep 28, 2016
5.860
5.865
5.560
5.640
261,121
-0.23(-3.92%)
Sep 27, 2016
5.280
5.950
5.280
5.870
420,836
+0.62(+11.81%)
Sep 26, 2016
5.220
5.280
5.150
5.250
109,542
+0.04(+0.77%)
Sep 23, 2016
5.200
5.275
5.140
5.210
110,104
+0.01(+0.19%)
Sep 22, 2016
5.220
5.250
5.010
5.200
144,457
+0.04(+0.78%)
Sep 21, 2016
5.180
5.280
5.080
5.160
198,256
+0.02(+0.39%)
Sep 20, 2016
5.010
5.170
4.890
5.140
415,739
+0.51(+11.02%)
Sep 19, 2016
4.670
4.790
4.620
4.630
115,364
-0.01(-0.22%)
Sep 16, 2016
4.610
4.750
4.570
4.640
198,883
+0.03(+0.65%)
Sep 15, 2016
4.490
4.660
4.480
4.610
114,911
+0.14(+3.13%)
Sep 14, 2016
4.410
4.530
4.350
4.470
126,858
+0.16(+3.71%)
Sep 13, 2016
4.410
4.500
4.250
4.310
112,815
-0.14(-3.15%)
Sep 12, 2016
4.300
4.470
4.300
4.450
224,176
+0.13(+3.01%)
Sep 09, 2016
4.610
4.720
4.290
4.320
256,936
-0.36(-7.69%)
Sep 08, 2016
4.450
4.700
4.410
4.680
192,983
+0.20(+4.46%)
Sep 07, 2016
4.210
4.530
4.210
4.480
140,606
+0.04(+0.90%)
Sep 06, 2016
4.200
4.480
4.200
4.440
300,770
+0.22(+5.21%)
Sep 02, 2016
4.850
4.220
4.220
4.220
1,021,600
-1.07(-20.23%)
Sep 01, 2016
5.020
5.310
4.875
5.290
222,569
+0.29(+5.80%)
Aug 31, 2016
5.270
5.336
4.840
5.000
286,658
-0.26(-4.94%)
Aug 30, 2016
4.940
5.420
4.880
5.260
227,795
+0.34(+6.91%)
Aug 29, 2016
5.010
5.120
4.741
4.920
124,045
-0.08(-1.60%)
Aug 26, 2016
4.910
5.270
4.802
5.000
232,940
+0.16(+3.31%)
Aug 25, 2016
4.549
4.890
4.450
4.840
220,151
+0.20(+4.31%)
Aug 24, 2016
4.600
4.799
4.530
4.640
246,273
+0.03(+0.65%)
Aug 23, 2016
4.714
4.720
4.590
4.610
56,908
-0.03(-0.65%)
Aug 22, 2016
4.670
4.800
4.600
4.640
73,176
-0.02(-0.43%)
Aug 19, 2016
4.690
4.700
4.520
4.660
88,077
-0.05(-1.06%)
Aug 18, 2016
4.540
4.830
4.540
4.710
194,162
+0.11(+2.39%)
Aug 17, 2016
4.440
4.660
4.320
4.600
158,775
+0.15(+3.37%)
Aug 16, 2016
4.360
4.480
4.360
4.450
106,013
+0.08(+1.83%)
Aug 15, 2016
4.320
4.500
4.280
4.370
176,863
+0.05(+1.16%)
Aug 12, 2016
4.100
4.350
4.060
4.320
191,397
+0.21(+5.11%)
Aug 11, 2016
4.130
4.230
3.950
4.110
176,306
-0.01(-0.24%)
Aug 10, 2016
4.230
4.540
4.030
4.120
174,399
-0.12(-2.83%)
Aug 09, 2016
4.610
4.610
4.160
4.240
193,826
-0.13(-2.97%)
Aug 08, 2016
4.480
4.580
4.353
4.370
115,127
-0.12(-2.67%)
Aug 05, 2016
4.410
4.610
4.380
4.490
239,616
+0.07(+1.58%)
Aug 04, 2016
4.480
4.510
4.390
4.420
126,418
-0.05(-1.12%)
Aug 03, 2016
4.570
4.720
4.310
4.470
166,927
-0.16(-3.46%)
Aug 02, 2016
4.600
4.710
4.510
4.630
89,962
-0.04(-0.86%)
Aug 01, 2016
4.700
4.820
4.630
4.670
106,198
-0.03(-0.64%)
Jul 29, 2016
4.700
4.720
4.520
4.700
78,210
+0.01(+0.21%)
Jul 28, 2016
4.690
4.750
4.610
4.690
83,010
-0.01(-0.21%)
Jul 27, 2016
4.570
4.700
4.420
4.700
87,808
+0.15(+3.30%)
Jul 26, 2016
4.440
4.600
4.420
4.550
78,971
+0.10(+2.25%)
Jul 25, 2016
4.620
4.760
4.400
4.450
119,304
-0.18(-3.89%)
Jul 22, 2016
4.660
4.700
4.570
4.630
60,056
-0.05(-1.07%)
Jul 21, 2016
4.660
4.780
4.551
4.680
136,456
+0.04(+0.86%)
Jul 20, 2016
4.530
4.660
4.500
4.640
139,110
+0.12(+2.65%)
Jul 19, 2016
4.750
4.780
4.500
4.520
96,368
-0.24(-5.04%)
Jul 18, 2016
4.530
4.780
4.451
4.760
96,750
+0.22(+4.85%)
Jul 15, 2016
4.550
4.550
4.400
4.540
184,413
+0.02(+0.44%)
Jul 14, 2016
4.680
4.690
4.420
4.520
123,129
-0.13(-2.80%)
Jul 13, 2016
4.790
4.850
4.630
4.650
111,314
-0.11(-2.41%)
Jul 12, 2016
4.800
4.872
4.720
4.765
108,807
-0.00(-0.10%)
Jul 11, 2016
4.810
4.870
4.640
4.770
207,347
-0.03(-0.63%)
Jul 08, 2016
4.860
4.820
4.820
4.800
208,082
-0.02(-0.41%)
Jul 07, 2016
4.770
4.910
4.670
4.820
250,031
+0.19(+4.10%)
Jul 05, 2016
4.680
4.740
4.510
4.630
198,177
-0.11(-2.32%)
Jul 01, 2016
4.500
4.740
4.740
4.740
225,500
+0.25(+5.57%)
Jun 30, 2016
4.490
4.560
4.280
4.490
209,235
+0.02(+0.45%)
Jun 29, 2016
4.590
4.620
4.270
4.470
693,825
-0.05(-1.11%)
Jun 28, 2016
4.410
4.670
4.331
4.520
304,118
+0.16(+3.67%)
Jun 27, 2016
4.430
4.590
4.310
4.360
196,080
-0.13(-2.90%)
Jun 24, 2016
4.310
4.570
4.210
4.490
821,975
-0.19(-4.06%)
Jun 23, 2016
4.490
4.690
4.380
4.680
297,430
+0.25(+5.64%)
Jun 22, 2016
4.350
4.670
4.250
4.430
463,848
-0.05(-1.12%)
Jun 21, 2016
4.570
4.570
4.290
4.480
565,033
-0.09(-1.97%)
Jun 20, 2016
4.790
4.850
4.510
4.570
521,301
-0.18(-3.79%)
Jun 17, 2016
4.830
4.910
4.580
4.750
891,553
-0.05(-1.04%)
Jun 16, 2016
5.280
5.290
4.730
4.800
1,338,673
-0.53(-9.94%)
Jun 15, 2016
5.300
5.530
5.061
5.330
385,003
+0.05(+0.95%)
Jun 14, 2016
5.300
5.450
5.150
5.280
288,542
-0.04(-0.75%)
Jun 13, 2016
5.290
5.490
5.240
5.320
243,048
-0.07(-1.30%)
Jun 10, 2016
5.230
5.507
5.200
5.390
437,330
+0.02(+0.37%)
Jun 09, 2016
5.440
5.550
5.320
5.370
468,890
-0.13(-2.36%)
Jun 08, 2016
5.460
5.590
5.320
5.500
671,315
+0.02(+0.36%)
Jun 07, 2016
5.320
5.620
5.240
5.480
924,965
+0.08(+1.48%)
Jun 06, 2016
5.090
5.495
5.000
5.400
732,532
+0.32(+6.30%)
Jun 03, 2016
5.090
5.238
4.930
5.080
573,133
-0.09(-1.74%)
Jun 02, 2016
4.920
5.230
4.790
5.170
1,005,314
+0.21(+4.23%)
Jun 01, 2016
5.560
5.600
4.770
4.960
3,602,332
-0.43(-7.98%)
May 31, 2016
5.190
5.690
5.177
5.390
3,504,890
+0.19(+3.65%)
May 27, 2016
4.410
5.200
5.200
5.200
3,659,300
+0.78(+17.65%)
May 26, 2016
4.520
4.590
4.350
4.420
626,886
-0.06(-1.34%)
May 25, 2016
4.380
4.660
4.250
4.480
762,291
+0.11(+2.52%)
May 24, 2016
4.380
4.470
4.200
4.370
860,565
+0.00(+0.00%)
May 23, 2016
4.370
4.980
4.230
4.370
1,853,740
+0.09(+2.10%)
May 20, 2016
4.410
4.510
4.180
4.280
875,334
-0.09(-2.06%)
May 19, 2016
4.800
5.190
4.150
4.370
4,217,215
-0.40(-8.39%)
May 18, 2016
3.850
4.820
3.810
4.770
3,314,334
+0.92(+23.90%)
May 17, 2016
4.060
4.260
3.760
3.850
1,540,996
-0.18(-4.47%)
May 16, 2016
3.930
4.293
3.800
4.030
2,176,048
+0.21(+5.50%)
May 13, 2016
3.980
4.130
3.700
3.820
2,243,347
-0.16(-4.02%)
May 12, 2016
4.670
4.670
3.820
3.980
6,089,997
-0.62(-13.48%)
May 11, 2016
3.020
4.855
2.900
4.600
20,715,252
+1.61(+53.85%)
May 10, 2016
3.780
3.930
2.700
2.990
15,142,400
+0.89(+42.38%)
May 09, 2016
2.060
2.160
2.000
2.100
58,140
+0.07(+3.45%)
May 06, 2016
2.040
2.200
1.990
2.030
114,946
-0.02(-0.98%)
May 05, 2016
2.000
2.140
1.921
2.050
127,652
+0.01(+0.49%)
May 04, 2016
2.230
2.400
2.000
2.040
176,583
-0.19(-8.52%)
May 03, 2016
2.370
2.450
2.230
2.230
126,357
-0.15(-6.30%)
May 02, 2016
2.450
2.450
2.310
2.380
78,357
-0.02(-0.83%)
Apr 29, 2016
2.430
2.540
2.370
2.400
107,863
-0.04(-1.64%)
Apr 28, 2016
2.410
2.530
2.380
2.440
183,418
+0.04(+1.67%)
Apr 27, 2016
2.480
2.490
2.340
2.400
121,478
-0.07(-2.83%)
Apr 26, 2016
2.500
2.520
2.350
2.470
109,813
-0.03(-1.20%)
Apr 25, 2016
2.720
2.748
2.370
2.500
211,763
-0.22(-8.09%)
Apr 22, 2016
2.620
2.750
2.540
2.720
408,633
+0.10(+3.82%)
Apr 21, 2016
2.590
2.750
2.590
2.620
258,625
+0.05(+1.95%)
Apr 20, 2016
2.410
2.610
2.320
2.570
968,639
+0.26(+11.26%)
Apr 19, 2016
2.480
2.600
2.310
2.310
147,210
-0.14(-5.71%)
Apr 18, 2016
2.460
2.500
2.380
2.450
158,272
-0.01(-0.41%)
Apr 15, 2016
2.520
2.560
2.400
2.460
92,714
-0.06(-2.38%)
Apr 14, 2016
2.530
2.610
2.480
2.520
121,914
-0.08(-3.08%)
Apr 13, 2016
2.560
2.630
2.460
2.600
179,021
+0.04(+1.56%)
Apr 12, 2016
2.550
2.630
2.475
2.560
139,119
-0.02(-0.78%)
Apr 11, 2016
2.500
2.630
2.440
2.580
321,662
-0.01(-0.39%)
Apr 08, 2016
2.870
2.870
2.510
2.590
182,060
-0.21(-7.50%)
Apr 07, 2016
3.110
3.240
2.780
2.800
165,306
-0.28(-9.09%)
Apr 06, 2016
2.720
3.100
2.720
3.080
166,634
+0.37(+13.65%)
Apr 05, 2016
2.700
2.800
2.640
2.710
131,850
+0.01(+0.37%)
Apr 04, 2016
2.620
2.850
2.590
2.700
195,546
+0.09(+3.45%)
Apr 01, 2016
2.480
2.680
2.420
2.610
202,575
+0.12(+4.82%)
Mar 31, 2016
2.340
2.550
2.180
2.490
1,237,357
+0.15(+6.41%)
Mar 30, 2016
2.400
2.560
2.310
2.340
114,507
-0.06(-2.50%)
Mar 29, 2016
2.270
2.470
2.160
2.400
151,451
+0.16(+7.14%)
Mar 28, 2016
2.380
2.400
2.220
2.240
133,115
-0.12(-5.08%)
Mar 24, 2016
2.350
2.360
2.360
2.360
110,700
+0.00(+0.00%)
Mar 23, 2016
2.530
2.590
2.280
2.360
195,408
-0.19(-7.45%)
Mar 22, 2016
2.660
2.750
2.500
2.550
159,372
-0.13(-4.85%)
Mar 21, 2016
2.590
2.690
2.590
2.680
319,271
+0.06(+2.29%)
Mar 18, 2016
2.650
2.740
2.570
2.620
412,518
-0.08(-2.96%)
Mar 17, 2016
2.670
2.740
2.500
2.700
415,431
+0.00(+0.00%)
Mar 16, 2016
2.980
3.000
2.680
2.700
133,847
-0.31(-10.30%)
Mar 15, 2016
3.390
3.500
2.970
3.010
179,019
-0.47(-13.51%)
Mar 14, 2016
3.460
3.560
3.420
3.480
156,082
+0.00(+0.00%)
Mar 11, 2016
3.080
3.590
3.080
3.480
683,179
+0.21(+6.42%)
Mar 10, 2016
3.250
3.370
3.150
3.270
78,455
+0.06(+1.87%)
Mar 09, 2016
3.370
3.400
3.140
3.210
145,112
-0.13(-3.89%)
Mar 08, 2016
3.570
3.570
3.340
3.340
999,591
-0.23(-6.44%)
Mar 07, 2016
3.440
3.590
3.440
3.570
169,574
+0.13(+3.78%)
Mar 04, 2016
3.490
3.535
3.380
3.440
146,451
-0.03(-0.86%)
Mar 03, 2016
3.490
3.533
3.390
3.470
67,140
-0.01(-0.29%)
Mar 02, 2016
3.490
3.600
3.390
3.480
356,027
+0.02(+0.58%)
Mar 01, 2016
3.350
3.510
3.300
3.460
150,491
+0.17(+5.17%)
Feb 29, 2016
3.310
3.400
3.190
3.290
109,368
-0.01(-0.30%)
Feb 26, 2016
3.340
3.350
3.280
3.300
50,224
-0.02(-0.60%)
Feb 25, 2016
3.430
3.480
3.250
3.320
40,212
-0.08(-2.35%)
Feb 24, 2016
3.270
3.460
3.180
3.400
49,084
+0.09(+2.72%)
Feb 23, 2016
3.530
3.660
3.260
3.310
47,465
-0.26(-7.28%)
Feb 22, 2016
3.740
3.752
3.550
3.570
49,716
-0.14(-3.77%)
Feb 19, 2016
3.540
3.740
3.510
3.710
45,848
+0.17(+4.80%)
Feb 18, 2016
3.660
3.660
3.480
3.540
41,343
-0.12(-3.28%)
Feb 17, 2016
3.720
3.810
3.580
3.660
102,547
-0.04(-1.08%)
Feb 16, 2016
3.710
3.910
3.620
3.700
104,087
+0.03(+0.82%)
Feb 12, 2016
3.580
3.670
3.670
3.670
55,200
+0.15(+4.26%)
Feb 11, 2016
3.550
3.680
3.441
3.520
52,724
-0.10(-2.76%)
Feb 10, 2016
3.550
3.905
3.550
3.620
104,659
+0.06(+1.69%)
Feb 09, 2016
3.300
4.060
3.230
3.560
1,064,389
+0.27(+8.21%)
Feb 08, 2016
3.520
3.520
3.250
3.290
88,382
-0.31(-8.61%)
Feb 05, 2016
3.670
4.000
3.540
3.600
102,971
-0.10(-2.70%)
Feb 04, 2016
3.630
3.950
3.570
3.700
86,539
+0.05(+1.37%)
Feb 03, 2016
3.790
3.860
3.500
3.650
553,032
-0.10(-2.67%)
Feb 02, 2016
3.680
3.830
3.650
3.750
94,799
+0.00(+0.00%)
Feb 01, 2016
3.700
3.790
3.630
3.750
104,946
+0.03(+0.81%)
Jan 29, 2016
3.670
3.830
3.610
3.720
136,550
+0.06(+1.64%)
Jan 28, 2016
3.850
3.860
3.610
3.660
178,899
-0.14(-3.68%)
Jan 27, 2016
4.100
4.260
3.780
3.800
132,606
-0.32(-7.77%)
Jan 26, 2016
4.020
4.240
3.960
4.120
55,808
+0.02(+0.49%)
Jan 25, 2016
4.060
4.270
4.040
4.100
51,742
-0.03(-0.73%)
Jan 22, 2016
4.020
4.160
3.910
4.130
119,336
+0.17(+4.29%)
Jan 21, 2016
4.070
4.100
3.850
3.960
489,754
-0.15(-3.65%)
Jan 20, 2016
3.870
4.200
3.820
4.110
108,371
+0.15(+3.79%)
Jan 19, 2016
4.040
4.260
3.860
3.960
95,167
-0.03(-0.75%)
Jan 15, 2016
3.930
3.990
3.990
3.990
176,900
-0.08(-1.97%)
Jan 14, 2016
4.120
4.730
3.930
4.070
254,484
-0.01(-0.25%)
Jan 13, 2016
4.620
4.680
4.040
4.080
209,948
-0.57(-12.26%)
Jan 12, 2016
4.780
4.910
4.470
4.650
210,236
+0.11(+2.42%)
Jan 11, 2016
4.860
4.860
4.360
4.540
357,943
-0.23(-4.82%)
Jan 08, 2016
5.250
5.250
4.770
4.770
192,160
-0.38(-7.38%)
Jan 07, 2016
5.630
5.630
5.130
5.150
312,992
-0.60(-10.43%)
Jan 06, 2016
6.490
6.910
5.545
5.750
539,890
-1.06(-15.57%)
Jan 05, 2016
7.110
7.359
6.680
6.810
378,453
-0.42(-5.81%)
Jan 04, 2016
7.950
7.960
7.145
7.230
123,046
-0.87(-10.74%)
Dec 31, 2015
8.020
8.100
8.100
8.100
94,900
+0.01(+0.12%)
Dec 30, 2015
8.190
8.250
8.090
8.090
36,040
-0.08(-0.98%)
Dec 29, 2015
8.230
8.260
8.050
8.170
47,293
+0.01(+0.12%)
Dec 28, 2015
8.090
8.300
8.060
8.160
64,763
+0.01(+0.12%)
Dec 24, 2015
7.900
8.150
8.150
8.150
42,000
+0.17(+2.13%)
Dec 23, 2015
7.890
8.020
7.780
7.980
93,325
+0.12(+1.53%)
Dec 22, 2015
7.780
7.880
7.570
7.860
54,613
+0.10(+1.29%)
Dec 21, 2015
7.780
7.920
7.450
7.760
105,486
+0.08(+1.04%)
Dec 18, 2015
7.760
8.000
7.570
7.680
263,889
-0.12(-1.54%)
Dec 17, 2015
7.930
7.960
7.555
7.800
99,399
-0.09(-1.14%)
Dec 16, 2015
7.570
7.980
7.350
7.890
150,158
+0.32(+4.23%)
Dec 15, 2015
7.450
7.630
7.270
7.570
177,397
+0.25(+3.42%)
Dec 14, 2015
7.320
7.450
6.940
7.320
198,445
+0.03(+0.41%)
Dec 11, 2015
7.220
7.590
7.130
7.290
88,338
-0.12(-1.62%)
Dec 10, 2015
7.120
7.549
7.010
7.410
118,189
+0.27(+3.78%)
Dec 09, 2015
7.200
7.300
7.100
7.140
103,605
-0.06(-0.83%)
Dec 08, 2015
7.080
7.420
7.080
7.200
110,434
+0.05(+0.70%)
Dec 07, 2015
7.200
7.270
7.000
7.150
77,699
-0.03(-0.42%)
Dec 04, 2015
7.100
7.310
7.070
7.180
112,899
+0.07(+0.98%)
Dec 03, 2015
7.560
7.600
7.070
7.110
54,798
-0.42(-5.58%)
Dec 02, 2015
7.620
7.700
7.480
7.530
46,743
-0.12(-1.57%)
Dec 01, 2015
7.560
7.740
7.500
7.650
46,821
+0.10(+1.32%)
Nov 30, 2015
7.710
7.875
7.430
7.550
111,379
-0.15(-1.95%)
Nov 27, 2015
7.380
7.710
7.380
7.700
76,293
+0.30(+4.05%)
Nov 25, 2015
7.210
7.400
7.400
7.400
88,100
+0.16(+2.21%)
Nov 24, 2015
7.150
7.300
7.110
7.240
42,653
+0.01(+0.14%)
Nov 23, 2015
7.000
7.274
6.940
7.230
176,831
+0.20(+2.84%)
Nov 20, 2015
6.830
7.170
6.750
7.030
73,022
+0.25(+3.69%)
Nov 19, 2015
6.800
6.870
6.640
6.780
53,144
-0.05(-0.73%)
Nov 18, 2015
6.660
6.840
6.470
6.830
82,215
+0.17(+2.55%)
Nov 17, 2015
6.490
6.800
6.440
6.660
81,380
+0.20(+3.10%)
Nov 16, 2015
6.660
6.800
6.390
6.460
96,272
-0.22(-3.29%)
Nov 13, 2015
6.280
6.820
6.220
6.680
154,707
+0.33(+5.20%)
Nov 12, 2015
6.420
6.495
6.300
6.350
208,156
-0.14(-2.16%)
Nov 11, 2015
6.520
6.650
6.190
6.490
2,561,256
-0.07(-1.07%)
Nov 10, 2015
6.510
6.570
6.280
6.560
133,611
-0.11(-1.65%)
Nov 09, 2015
6.720
6.860
6.630
6.670
238,411
-0.10(-1.48%)
Nov 06, 2015
6.600
6.850
6.470
6.770
331,582
+0.08(+1.20%)
Nov 05, 2015
6.790
6.840
6.400
6.690
127,259
-0.10(-1.47%)
Nov 04, 2015
6.870
7.070
6.700
6.790
649,648
-0.09(-1.31%)
Nov 03, 2015
6.860
7.050
6.750
6.880
165,915
-0.03(-0.43%)
Nov 02, 2015
7.060
7.220
6.890
6.910
138,613
-0.08(-1.14%)
Oct 30, 2015
6.950
7.200
6.770
6.990
179,575
+0.05(+0.72%)
Oct 29, 2015
7.210
7.250
6.870
6.940
71,582
-0.27(-3.74%)
Oct 28, 2015
7.120
7.320
6.970
7.210
81,108
+0.09(+1.26%)
Oct 27, 2015
7.060
7.250
6.980
7.120
51,433
+0.02(+0.28%)
Oct 26, 2015
7.130
7.310
7.050
7.100
70,222
-0.05(-0.70%)
Oct 23, 2015
6.940
7.190
6.650
7.150
142,448
+0.30(+4.38%)
Oct 22, 2015
6.890
6.910
6.440
6.850
128,064
-0.02(-0.29%)
Oct 21, 2015
6.900
7.040
6.690
6.870
215,351
+0.01(+0.15%)
Oct 20, 2015
6.990
7.040
6.710
6.860
202,629
-0.04(-0.58%)
Oct 19, 2015
6.420
6.940
6.170
6.900
835,732
+0.52(+8.15%)
Oct 16, 2015
6.600
6.780
6.220
6.380
63,526
-0.19(-2.89%)
Oct 15, 2015
6.140
6.710
6.170
6.570
192,154
+0.40(+6.48%)
Oct 14, 2015
6.280
6.500
6.120
6.170
38,336
-0.07(-1.12%)
Oct 13, 2015
6.450
6.660
6.240
6.240
39,453
-0.24(-3.70%)
Oct 12, 2015
6.390
6.550
6.220
6.480
40,763
+0.03(+0.47%)
Oct 09, 2015
6.410
6.540
6.350
6.450
45,643
+0.02(+0.31%)
Oct 08, 2015
6.480
6.580
6.210
6.430
77,212
-0.12(-1.83%)
Oct 07, 2015
6.420
6.620
6.110
6.550
110,035
+0.17(+2.58%)
Oct 06, 2015
6.790
6.790
6.050
6.385
106,438
-0.45(-6.52%)
Oct 05, 2015
7.200
7.200
6.240
6.830
129,329
+0.38(+5.89%)
Oct 02, 2015
6.030
6.500
5.930
6.450
69,713
+0.31(+5.05%)
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.