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
Cyren Ltd
(NQ:
CYRN
)
0.2182
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
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, 2015
1.760
1.780
1.700
1.780
39,461
+0.05(+2.89%)
Sep 29, 2015
1.800
1.872
1.680
1.730
42,348
-0.08(-4.42%)
Sep 28, 2015
1.870
1.870
1.710
1.810
46,012
-0.01(-0.55%)
Sep 25, 2015
1.900
1.930
1.820
1.820
34,749
-0.08(-4.21%)
Sep 24, 2015
1.820
1.900
1.750
1.900
76,205
+0.05(+2.70%)
Sep 23, 2015
1.830
1.860
1.830
1.850
6,700
+0.00(+0.00%)
Sep 22, 2015
1.800
1.850
1.800
1.850
2,988
+0.01(+0.54%)
Sep 21, 2015
1.850
1.860
1.800
1.840
15,612
+0.01(+0.55%)
Sep 18, 2015
1.830
1.930
1.800
1.830
65,141
-0.04(-2.14%)
Sep 17, 2015
1.870
1.870
1.796
1.870
29,319
+0.00(+0.00%)
Sep 16, 2015
1.810
1.870
1.810
1.870
4,679
+0.05(+2.75%)
Sep 15, 2015
1.790
1.820
1.790
1.820
20,275
+0.00(+0.00%)
Sep 14, 2015
1.850
1.850
1.780
1.820
49,881
-0.01(-0.55%)
Sep 11, 2015
1.770
1.847
1.770
1.830
6,080
+0.00(+0.00%)
Sep 10, 2015
1.790
1.870
1.782
1.830
35,751
+0.06(+3.39%)
Sep 09, 2015
1.810
1.830
1.770
1.770
8,267
-0.02(-1.12%)
Sep 08, 2015
1.750
1.800
1.750
1.790
13,953
+0.07(+4.07%)
Sep 04, 2015
1.700
1.720
1.720
1.720
23,000
+0.01(+0.58%)
Sep 03, 2015
1.800
1.809
1.690
1.710
28,521
-0.07(-3.93%)
Sep 02, 2015
1.780
1.800
1.760
1.780
6,825
+0.02(+1.14%)
Sep 01, 2015
1.690
1.820
1.690
1.760
52,607
+0.04(+2.33%)
Aug 31, 2015
1.710
1.735
1.670
1.720
28,101
+0.02(+1.18%)
Aug 28, 2015
1.700
1.750
1.700
1.700
44,537
+0.00(+0.00%)
Aug 27, 2015
1.720
1.760
1.690
1.700
34,590
+0.01(+0.59%)
Aug 26, 2015
1.700
1.720
1.630
1.690
93,920
+0.04(+2.42%)
Aug 25, 2015
1.600
1.730
1.580
1.650
143,613
+0.08(+5.10%)
Aug 24, 2015
1.600
1.610
1.520
1.570
221,730
-0.07(-4.27%)
Aug 21, 2015
1.650
1.856
1.600
1.640
355,837
-0.03(-1.80%)
Aug 20, 2015
1.700
1.750
1.640
1.670
137,636
-0.04(-2.34%)
Aug 19, 2015
1.800
1.800
1.690
1.710
209,359
-0.06(-3.39%)
Aug 18, 2015
1.670
1.790
1.650
1.770
285,917
+0.10(+5.99%)
Aug 17, 2015
1.660
1.710
1.600
1.670
571,055
-0.01(-0.60%)
Aug 14, 2015
1.720
1.720
1.650
1.680
129,764
-0.03(-1.75%)
Aug 13, 2015
1.720
1.720
1.690
1.710
142,649
+0.03(+1.79%)
Aug 12, 2015
1.800
1.840
1.610
1.680
2,201,216
-0.12(-6.67%)
Aug 11, 2015
1.730
1.830
1.730
1.800
103,895
+0.07(+4.05%)
Aug 10, 2015
1.730
1.790
1.670
1.730
54,163
+0.03(+1.76%)
Aug 07, 2015
1.670
1.720
1.670
1.700
35,256
+0.05(+3.03%)
Aug 06, 2015
1.840
1.950
1.640
1.650
425,063
-0.40(-19.51%)
Aug 05, 2015
2.100
2.100
2.050
2.050
28,453
-0.02(-0.97%)
Aug 04, 2015
2.090
2.100
2.060
2.070
18,428
-0.01(-0.48%)
Aug 03, 2015
2.090
2.110
2.040
2.080
50,080
-0.01(-0.48%)
Jul 31, 2015
2.050
2.110
2.050
2.090
21,138
+0.01(+0.48%)
Jul 30, 2015
2.030
2.080
2.030
2.080
56,921
+0.06(+2.97%)
Jul 29, 2015
2.050
2.080
2.020
2.020
34,002
-0.02(-0.98%)
Jul 28, 2015
2.020
2.060
1.970
2.040
32,456
+0.04(+2.00%)
Jul 27, 2015
1.950
2.050
1.860
2.000
56,849
+0.04(+2.04%)
Jul 24, 2015
2.040
2.040
1.960
1.960
27,081
-0.07(-3.45%)
Jul 23, 2015
2.030
2.147
2.010
2.030
51,476
-0.03(-1.46%)
Jul 22, 2015
2.070
2.080
2.010
2.060
36,039
+0.00(+0.00%)
Jul 21, 2015
2.020
2.080
2.010
2.060
18,031
+0.02(+0.98%)
Jul 20, 2015
2.100
2.113
1.901
2.040
105,719
+0.01(+0.49%)
Jul 17, 2015
2.070
2.170
2.030
2.030
173,379
+0.01(+0.50%)
Jul 16, 2015
1.940
2.090
1.930
2.020
457,780
+0.09(+4.66%)
Jul 15, 2015
1.920
1.970
1.900
1.930
177,237
+0.02(+1.05%)
Jul 14, 2015
1.870
1.980
1.870
1.910
250,777
+0.07(+3.80%)
Jul 13, 2015
1.900
1.960
1.830
1.840
24,092
+0.07(+3.95%)
Jul 10, 2015
1.860
1.890
1.760
1.770
63,876
-0.06(-3.28%)
Jul 09, 2015
1.800
1.890
1.770
1.830
128,966
+0.08(+4.57%)
Jul 08, 2015
1.750
1.860
1.750
1.750
122,208
+0.01(+0.57%)
Jul 07, 2015
1.810
1.840
1.680
1.740
115,244
-0.05(-2.79%)
Jul 06, 2015
1.820
1.870
1.750
1.790
136,584
-0.03(-1.65%)
Jul 02, 2015
1.900
1.820
1.820
1.820
57,900
-0.04(-2.15%)
Jul 01, 2015
1.890
1.900
1.800
1.860
128,798
-0.03(-1.59%)
Jun 30, 2015
1.900
1.930
1.860
1.890
197,876
+0.02(+1.07%)
Jun 29, 2015
1.900
1.940
1.840
1.870
172,057
-0.06(-3.11%)
Jun 26, 2015
1.970
2.000
1.890
1.930
136,443
-0.07(-3.50%)
Jun 25, 2015
2.080
2.110
1.960
2.000
190,785
-0.09(-4.31%)
Jun 24, 2015
2.170
2.180
2.090
2.090
58,548
-0.09(-4.13%)
Jun 23, 2015
2.100
2.190
2.050
2.180
142,806
+0.09(+4.31%)
Jun 22, 2015
2.110
2.140
2.080
2.090
74,192
-0.04(-1.88%)
Jun 19, 2015
2.180
2.180
2.120
2.130
56,628
-0.08(-3.62%)
Jun 18, 2015
2.150
2.270
2.150
2.210
104,445
+0.06(+2.79%)
Jun 17, 2015
2.180
2.200
2.130
2.150
102,951
-0.03(-1.38%)
Jun 16, 2015
2.240
2.260
2.180
2.180
110,850
-0.04(-1.80%)
Jun 15, 2015
2.280
2.280
2.210
2.220
188,378
-0.11(-4.72%)
Jun 12, 2015
2.330
2.380
2.301
2.330
63,148
+0.00(+0.00%)
Jun 11, 2015
2.390
2.400
2.325
2.330
123,687
+0.00(+0.00%)
Jun 10, 2015
2.300
2.440
2.300
2.330
143,995
+0.06(+2.64%)
Jun 09, 2015
2.290
2.400
2.230
2.270
157,083
-0.05(-2.16%)
Jun 08, 2015
2.280
2.410
2.275
2.320
115,393
+0.04(+1.75%)
Jun 05, 2015
2.150
2.310
2.140
2.280
101,103
+0.10(+4.59%)
Jun 04, 2015
2.260
2.260
2.130
2.180
149,882
-0.07(-3.11%)
Jun 03, 2015
2.290
2.300
2.100
2.250
398,127
-0.04(-1.75%)
Jun 02, 2015
2.360
2.400
2.240
2.290
95,955
-0.09(-3.78%)
Jun 01, 2015
2.500
2.500
2.320
2.380
177,899
-0.12(-4.80%)
May 29, 2015
2.540
2.670
2.500
2.500
198,851
-0.04(-1.57%)
May 28, 2015
2.520
2.590
2.470
2.540
145,496
+0.07(+2.83%)
May 27, 2015
2.620
2.660
2.470
2.470
359,481
-0.15(-5.73%)
May 26, 2015
2.870
2.880
2.610
2.620
641,691
-0.53(-16.83%)
May 22, 2015
3.260
3.150
3.150
3.150
37,700
-0.11(-3.37%)
May 21, 2015
3.270
3.270
3.230
3.260
48,592
-0.01(-0.31%)
May 20, 2015
3.190
3.300
3.160
3.270
73,716
+0.06(+1.87%)
May 19, 2015
3.300
3.300
3.170
3.210
55,357
-0.01(-0.41%)
May 18, 2015
3.310
3.330
3.100
3.223
190,313
-0.12(-3.50%)
May 15, 2015
3.300
3.420
3.250
3.340
224,866
-0.09(-2.62%)
May 14, 2015
3.470
3.570
3.210
3.430
1,210,047
+0.42(+13.95%)
May 13, 2015
2.990
3.030
2.950
3.010
24,060
+0.06(+2.03%)
May 12, 2015
2.970
3.000
2.950
2.950
8,538
-0.02(-0.67%)
May 11, 2015
2.990
3.000
2.950
2.970
19,666
-0.01(-0.34%)
May 08, 2015
3.010
3.010
2.910
2.980
28,925
+0.04(+1.36%)
May 07, 2015
3.010
3.030
2.920
2.940
89,240
-0.12(-3.92%)
May 06, 2015
3.120
3.120
3.020
3.060
61,030
-0.03(-0.97%)
May 05, 2015
3.050
3.146
3.000
3.090
117,677
+0.01(+0.32%)
May 04, 2015
3.130
3.140
3.050
3.080
64,765
-0.05(-1.60%)
May 01, 2015
3.060
3.150
2.950
3.130
98,419
+0.07(+2.29%)
Apr 30, 2015
3.120
3.170
3.030
3.060
72,030
-0.05(-1.61%)
Apr 29, 2015
3.140
3.150
3.100
3.110
42,908
+0.01(+0.32%)
Apr 28, 2015
3.120
3.179
3.060
3.100
57,471
-0.04(-1.27%)
Apr 27, 2015
3.200
3.249
3.070
3.140
142,211
-0.10(-3.09%)
Apr 24, 2015
3.213
3.300
3.120
3.240
55,735
+0.01(+0.31%)
Apr 23, 2015
3.290
3.290
3.160
3.230
77,146
-0.08(-2.42%)
Apr 22, 2015
3.300
3.390
3.228
3.310
157,975
+0.01(+0.30%)
Apr 21, 2015
3.250
3.310
3.240
3.300
79,225
+0.01(+0.30%)
Apr 20, 2015
3.220
3.300
3.120
3.290
88,512
+0.07(+2.17%)
Apr 17, 2015
3.240
3.265
3.060
3.220
166,361
-0.09(-2.72%)
Apr 16, 2015
3.380
3.420
3.270
3.310
162,300
-0.08(-2.36%)
Apr 15, 2015
3.120
3.440
3.080
3.390
727,255
+0.28(+9.00%)
Apr 14, 2015
3.050
3.130
3.040
3.110
69,979
+0.08(+2.64%)
Apr 13, 2015
3.070
3.090
3.000
3.030
54,382
+0.00(+0.00%)
Apr 10, 2015
3.040
3.050
2.950
3.030
87,307
-0.02(-0.55%)
Apr 09, 2015
3.030
3.060
2.970
3.047
58,596
+0.03(+0.89%)
Apr 08, 2015
3.050
3.180
3.020
3.020
253,921
-0.03(-0.88%)
Apr 07, 2015
3.020
3.060
2.990
3.047
43,238
+0.03(+0.89%)
Apr 06, 2015
3.070
3.070
2.900
3.020
91,765
-0.04(-1.31%)
Apr 02, 2015
3.120
3.060
3.060
3.060
140,500
+0.01(+0.33%)
Apr 01, 2015
3.200
3.210
3.040
3.050
337,720
+0.02(+0.66%)
Mar 31, 2015
3.010
3.100
2.950
3.030
120,890
+0.00(+0.00%)
Mar 30, 2015
3.020
3.195
2.900
3.030
448,751
-0.02(-0.66%)
Mar 27, 2015
2.950
3.060
2.930
3.050
128,483
+0.10(+3.39%)
Mar 26, 2015
2.960
2.990
2.860
2.950
161,142
-0.02(-0.67%)
Mar 25, 2015
3.030
3.030
2.960
2.970
74,318
-0.08(-2.62%)
Mar 24, 2015
3.090
3.090
2.910
3.050
180,382
-0.04(-1.29%)
Mar 23, 2015
2.810
3.120
2.780
3.090
335,750
+0.30(+10.75%)
Mar 20, 2015
2.810
2.820
2.680
2.790
133,977
+0.01(+0.36%)
Mar 19, 2015
2.660
2.800
2.660
2.780
101,529
+0.13(+4.91%)
Mar 18, 2015
2.580
2.690
2.580
2.650
154,103
+0.07(+2.71%)
Mar 17, 2015
2.550
2.600
2.520
2.580
132,089
+0.04(+1.38%)
Mar 16, 2015
2.590
2.600
2.530
2.545
102,351
-0.04(-1.74%)
Mar 13, 2015
2.540
2.600
2.510
2.590
111,268
+0.03(+1.17%)
Mar 12, 2015
2.530
2.580
2.500
2.560
271,194
+0.03(+1.19%)
Mar 11, 2015
2.480
2.580
2.469
2.530
147,683
+0.10(+4.12%)
Mar 10, 2015
2.610
2.610
2.410
2.430
183,637
-0.18(-6.90%)
Mar 09, 2015
2.560
2.690
2.560
2.610
73,019
+0.07(+2.76%)
Mar 06, 2015
2.630
2.680
2.530
2.540
123,860
-0.12(-4.51%)
Mar 05, 2015
2.700
2.710
2.610
2.660
122,039
-0.04(-1.48%)
Mar 04, 2015
2.630
2.740
2.620
2.700
163,299
+0.04(+1.50%)
Mar 03, 2015
2.720
2.750
2.620
2.660
203,883
-0.06(-2.21%)
Mar 02, 2015
2.810
2.850
2.660
2.720
239,829
-0.08(-2.86%)
Feb 27, 2015
2.920
2.920
2.760
2.800
154,237
-0.14(-4.76%)
Feb 26, 2015
2.960
2.970
2.870
2.940
155,985
+0.05(+1.73%)
Feb 25, 2015
2.810
3.000
2.720
2.890
333,400
+0.03(+1.05%)
Feb 24, 2015
2.800
2.970
2.560
2.860
801,495
-0.14(-4.67%)
Feb 23, 2015
3.120
3.150
2.940
3.000
589,711
-0.17(-5.36%)
Feb 20, 2015
3.100
3.250
3.040
3.170
505,776
+0.09(+2.92%)
Feb 19, 2015
2.960
3.080
2.880
3.080
418,903
+0.08(+2.67%)
Feb 18, 2015
3.140
3.140
2.930
3.000
468,432
-0.08(-2.60%)
Feb 17, 2015
3.050
3.150
2.940
3.080
1,122,688
+0.25(+8.83%)
Feb 13, 2015
2.610
2.830
2.830
2.830
441,700
+0.23(+8.93%)
Feb 12, 2015
2.580
2.700
2.510
2.598
192,094
+0.02(+0.70%)
Feb 11, 2015
2.570
2.600
2.530
2.580
83,337
+0.04(+1.57%)
Feb 10, 2015
2.570
2.610
2.510
2.540
82,610
-0.06(-2.23%)
Feb 09, 2015
2.600
2.609
2.510
2.598
145,354
-0.03(-0.98%)
Feb 06, 2015
2.600
2.670
2.570
2.624
153,915
+0.01(+0.44%)
Feb 05, 2015
2.540
2.630
2.490
2.612
224,777
+0.09(+3.65%)
Feb 04, 2015
2.400
2.600
2.400
2.520
364,243
+0.07(+2.86%)
Feb 03, 2015
2.400
2.480
2.350
2.450
153,800
+0.07(+2.94%)
Feb 02, 2015
2.410
2.410
2.336
2.380
63,723
-0.01(-0.42%)
Jan 30, 2015
2.350
2.470
2.319
2.390
113,471
+0.04(+1.70%)
Jan 29, 2015
2.320
2.360
2.270
2.350
91,712
+0.02(+0.86%)
Jan 28, 2015
2.330
2.440
2.310
2.330
150,775
-0.03(-1.27%)
Jan 27, 2015
2.280
2.390
2.200
2.360
181,402
+0.10(+4.42%)
Jan 26, 2015
2.180
2.290
2.150
2.260
324,407
+0.03(+1.35%)
Jan 23, 2015
2.140
2.360
2.110
2.230
346,207
+0.11(+5.19%)
Jan 22, 2015
2.020
2.180
1.980
2.120
160,114
+0.10(+4.95%)
Jan 21, 2015
2.030
2.070
1.980
2.020
201,002
-0.02(-0.98%)
Jan 20, 2015
1.990
2.100
1.950
2.040
136,495
+0.02(+0.99%)
Jan 16, 2015
1.910
2.050
1.880
2.020
105,882
+0.11(+5.76%)
Jan 15, 2015
1.980
1.980
1.880
1.910
128,920
-0.08(-4.02%)
Jan 14, 2015
1.980
2.020
1.900
1.990
142,384
-0.03(-1.49%)
Jan 13, 2015
2.140
2.150
1.910
2.020
291,175
-0.07(-3.35%)
Jan 12, 2015
2.070
2.225
2.010
2.090
473,335
+0.07(+3.47%)
Jan 09, 2015
1.830
2.070
1.830
2.020
418,692
+0.16(+8.60%)
Jan 08, 2015
2.100
2.100
1.770
1.860
1,269,442
+0.09(+5.08%)
Jan 07, 2015
1.670
1.770
1.660
1.770
149,798
+0.10(+5.99%)
Jan 06, 2015
1.710
1.720
1.630
1.670
138,112
-0.01(-0.60%)
Jan 05, 2015
1.680
1.780
1.680
1.680
139,942
-0.03(-1.75%)
Jan 02, 2015
1.720
1.730
1.670
1.710
81,824
-0.01(-0.58%)
Dec 31, 2014
1.690
1.720
1.720
1.720
202,400
+0.03(+1.78%)
Dec 30, 2014
1.750
1.750
1.671
1.690
210,097
-0.06(-3.43%)
Dec 29, 2014
1.740
1.763
1.710
1.750
168,744
-0.03(-1.69%)
Dec 26, 2014
1.750
1.880
1.750
1.780
310,017
+0.03(+1.71%)
Dec 24, 2014
1.660
1.750
1.750
1.750
232,900
+0.08(+5.11%)
Dec 23, 2014
1.600
1.700
1.570
1.665
406,993
+0.04(+2.15%)
Dec 22, 2014
1.660
1.740
1.580
1.630
464,284
-0.01(-0.61%)
Dec 19, 2014
1.530
1.740
1.510
1.640
603,474
+0.08(+5.13%)
Dec 18, 2014
1.600
1.600
1.520
1.560
240,120
-0.04(-2.50%)
Dec 17, 2014
1.600
1.650
1.520
1.600
481,667
+0.02(+1.27%)
Dec 16, 2014
1.650
1.650
1.560
1.580
361,087
-0.11(-6.51%)
Dec 15, 2014
1.800
1.850
1.620
1.690
493,664
-0.11(-6.11%)
Dec 12, 2014
1.930
1.940
1.780
1.800
480,886
-0.16(-8.16%)
Dec 11, 2014
2.050
2.090
1.791
1.960
1,574,124
+0.03(+1.55%)
Dec 10, 2014
2.160
2.670
1.920
1.930
15,700,701
+0.19(+10.67%)
Dec 09, 2014
1.750
1.760
1.740
1.744
48,749
-0.01(-0.63%)
Dec 08, 2014
1.830
1.830
1.660
1.755
113,355
-0.01(-0.28%)
Dec 05, 2014
1.740
1.770
1.700
1.760
79,174
+0.05(+2.92%)
Dec 04, 2014
1.650
1.800
1.640
1.710
321,410
+0.11(+6.87%)
Dec 03, 2014
1.570
1.650
1.550
1.600
171,155
+0.06(+3.90%)
Dec 02, 2014
1.480
1.550
1.470
1.540
104,640
+0.05(+3.36%)
Dec 01, 2014
1.590
1.600
1.470
1.490
169,506
-0.05(-3.25%)
Nov 28, 2014
1.600
1.600
1.520
1.540
21,571
-0.01(-0.65%)
Nov 26, 2014
1.560
1.550
1.550
1.550
23,200
-0.02(-1.27%)
Nov 25, 2014
1.450
1.589
1.450
1.570
113,586
+0.10(+6.57%)
Nov 24, 2014
1.451
1.530
1.450
1.473
103,585
-0.05(-3.08%)
Nov 21, 2014
1.550
1.561
1.500
1.520
33,722
+0.03(+2.01%)
Nov 20, 2014
1.460
1.520
1.430
1.490
212,113
+0.04(+2.76%)
Nov 19, 2014
1.520
1.530
1.450
1.450
31,897
-0.10(-6.45%)
Nov 18, 2014
1.470
1.650
1.470
1.550
92,601
+0.07(+4.73%)
Nov 17, 2014
1.500
1.545
1.470
1.480
55,057
-0.07(-4.52%)
Nov 14, 2014
1.500
1.600
1.500
1.550
25,992
+0.02(+1.31%)
Nov 13, 2014
1.540
1.620
1.500
1.530
88,608
-0.03(-1.92%)
Nov 12, 2014
1.500
1.570
1.500
1.560
36,753
+0.03(+1.89%)
Nov 11, 2014
1.480
1.560
1.470
1.531
37,305
+0.07(+5.01%)
Nov 10, 2014
1.520
1.520
1.400
1.458
56,426
-0.11(-7.13%)
Nov 07, 2014
1.530
1.579
1.530
1.570
16,984
+0.04(+2.61%)
Nov 06, 2014
1.600
1.630
1.530
1.530
81,881
-0.11(-6.71%)
Nov 05, 2014
1.640
1.690
1.640
1.640
29,475
-0.06(-3.53%)
Nov 04, 2014
1.700
1.700
1.610
1.700
23,155
-0.05(-2.86%)
Nov 03, 2014
1.760
1.760
1.710
1.750
22,728
-0.03(-1.69%)
Oct 31, 2014
1.800
1.900
1.780
1.780
27,586
+0.00(+0.00%)
Oct 30, 2014
1.810
1.840
1.780
1.780
78,648
-0.05(-2.73%)
Oct 29, 2014
1.810
1.900
1.810
1.830
21,216
+0.00(+0.00%)
Oct 28, 2014
1.830
1.873
1.788
1.830
108,403
+0.01(+0.55%)
Oct 27, 2014
1.850
1.880
1.800
1.820
12,533
-0.06(-3.19%)
Oct 24, 2014
1.840
1.900
1.830
1.880
12,191
+0.04(+2.17%)
Oct 23, 2014
1.850
1.901
1.850
1.840
120,965
+0.00(+0.00%)
Oct 22, 2014
1.890
1.910
1.840
1.840
36,983
-0.07(-3.92%)
Oct 21, 2014
1.870
1.950
1.800
1.915
104,962
+0.04(+1.86%)
Oct 20, 2014
1.910
1.920
1.880
1.880
20,140
-0.03(-1.57%)
Oct 17, 2014
1.930
1.940
1.810
1.910
54,107
-0.01(-0.48%)
Oct 16, 2014
1.860
1.960
1.860
1.919
58,261
+0.01(+0.49%)
Oct 15, 2014
1.860
1.920
1.840
1.910
187,945
+0.00(+0.00%)
Oct 14, 2014
1.910
1.920
1.860
1.910
97,676
-0.04(-2.05%)
Oct 13, 2014
1.920
2.150
1.898
1.950
64,211
+0.00(+0.00%)
Oct 10, 2014
1.960
2.000
1.860
1.950
86,889
-0.04(-2.01%)
Oct 09, 2014
2.010
2.010
1.940
1.990
34,319
-0.02(-1.00%)
Oct 08, 2014
2.020
2.020
2.010
2.010
46,620
-0.01(-0.64%)
Oct 07, 2014
2.040
2.080
2.015
2.023
20,484
-0.03(-1.32%)
Oct 06, 2014
2.080
2.110
2.050
2.050
15,910
-0.06(-2.84%)
Oct 03, 2014
2.130
2.142
2.050
2.110
56,485
+0.02(+0.96%)
Oct 02, 2014
2.080
2.180
2.050
2.090
56,112
+0.02(+0.97%)
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.