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
Caladrius Bio
(NQ:
CLBS
)
0.4264
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 14, 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 29, 2017
3.658
3.690
3.580
3.580
59,142
-0.07(-1.92%)
Sep 28, 2017
3.690
3.730
3.640
3.650
6,903
-0.08(-2.14%)
Sep 27, 2017
3.750
3.870
3.730
3.730
42,763
+0.05(+1.36%)
Sep 26, 2017
3.680
3.872
3.634
3.680
43,657
-0.02(-0.54%)
Sep 25, 2017
3.800
3.850
3.680
3.700
46,819
-0.10(-2.63%)
Sep 22, 2017
3.780
3.920
3.730
3.800
46,412
+0.01(+0.26%)
Sep 21, 2017
3.820
3.841
3.710
3.790
53,104
-0.08(-2.07%)
Sep 20, 2017
3.860
3.878
3.800
3.870
22,543
+0.00(+0.00%)
Sep 19, 2017
3.880
3.940
3.810
3.870
23,119
+0.01(+0.26%)
Sep 18, 2017
3.890
3.936
3.820
3.860
44,674
+0.06(+1.58%)
Sep 15, 2017
3.830
4.000
3.700
3.800
71,620
-0.10(-2.56%)
Sep 14, 2017
3.990
3.991
3.900
3.900
39,076
-0.09(-2.26%)
Sep 13, 2017
3.900
4.090
3.840
3.990
59,728
+0.17(+4.45%)
Sep 12, 2017
3.789
3.900
3.630
3.820
81,444
-0.08(-1.93%)
Sep 11, 2017
3.950
4.080
3.850
3.895
39,033
-0.09(-2.36%)
Sep 08, 2017
3.970
4.071
3.960
3.989
23,990
-0.00(-0.02%)
Sep 07, 2017
4.050
4.103
3.950
3.990
30,752
-0.03(-0.75%)
Sep 06, 2017
3.990
4.120
3.987
4.020
32,707
+0.10(+2.55%)
Sep 05, 2017
4.120
4.166
3.840
3.920
87,705
-0.05(-1.26%)
Sep 01, 2017
4.051
4.106
3.970
3.970
23,280
-0.04(-1.00%)
Aug 31, 2017
4.070
4.220
4.000
4.010
34,591
+0.00(+0.00%)
Aug 30, 2017
4.140
4.168
3.930
4.010
36,054
-0.15(-3.61%)
Aug 29, 2017
4.208
4.280
4.140
4.160
16,695
-0.06(-1.42%)
Aug 28, 2017
4.250
4.270
4.200
4.220
36,943
-0.02(-0.47%)
Aug 25, 2017
4.110
4.240
4.110
4.240
20,055
+0.12(+2.91%)
Aug 24, 2017
4.120
4.230
4.120
4.120
13,334
-0.10(-2.37%)
Aug 23, 2017
4.200
4.295
4.120
4.220
18,003
-0.03(-0.71%)
Aug 22, 2017
4.300
4.320
4.200
4.250
24,432
-0.03(-0.70%)
Aug 21, 2017
4.260
4.300
4.239
4.280
6,429
+0.00(+0.00%)
Aug 18, 2017
4.260
4.320
4.213
4.280
23,309
-0.02(-0.47%)
Aug 17, 2017
4.260
4.300
4.210
4.300
26,718
+0.04(+0.94%)
Aug 16, 2017
4.300
4.300
4.260
4.260
4,957
-0.02(-0.47%)
Aug 15, 2017
4.300
4.300
4.210
4.280
6,413
-0.06(-1.38%)
Aug 14, 2017
3.900
4.350
3.900
4.340
41,761
+0.34(+8.50%)
Aug 11, 2017
4.000
4.050
3.860
4.000
9,196
+0.10(+2.57%)
Aug 10, 2017
3.800
4.050
3.800
3.900
44,260
+0.09(+2.36%)
Aug 09, 2017
3.930
4.050
3.810
3.810
22,835
-0.06(-1.55%)
Aug 08, 2017
3.930
4.050
3.850
3.870
56,912
-0.06(-1.53%)
Aug 07, 2017
3.960
4.000
3.930
3.930
47,665
-0.07(-1.75%)
Aug 04, 2017
4.040
4.200
3.950
4.000
63,849
-0.02(-0.50%)
Aug 03, 2017
4.105
4.130
3.955
4.020
11,752
-0.07(-1.71%)
Aug 02, 2017
4.030
4.100
3.990
4.090
34,469
+0.05(+1.24%)
Aug 01, 2017
4.070
4.123
4.000
4.040
26,763
-0.06(-1.46%)
Jul 31, 2017
4.093
4.100
4.028
4.100
9,028
+0.00(+0.00%)
Jul 28, 2017
4.140
4.220
3.930
4.100
74,390
-0.08(-1.91%)
Jul 27, 2017
4.110
4.210
4.050
4.180
52,194
-0.05(-1.18%)
Jul 26, 2017
4.050
4.250
4.013
4.230
8,614
+0.21(+5.22%)
Jul 25, 2017
4.200
4.200
4.020
4.020
15,065
-0.19(-4.51%)
Jul 24, 2017
4.090
4.090
3.970
4.210
16,244
+0.13(+3.19%)
Jul 21, 2017
4.060
4.230
4.060
4.080
9,770
+0.02(+0.49%)
Jul 20, 2017
4.090
4.131
4.050
4.060
14,859
+0.02(+0.50%)
Jul 19, 2017
4.120
4.444
4.040
4.040
46,189
-0.16(-3.81%)
Jul 18, 2017
4.000
4.200
4.000
4.200
21,373
+0.20(+5.00%)
Jul 17, 2017
4.120
4.120
4.000
4.000
25,941
-0.10(-2.44%)
Jul 14, 2017
4.070
4.240
4.000
4.100
5,508
+0.08(+1.99%)
Jul 13, 2017
4.130
4.185
4.020
4.020
3,639
-0.10(-2.43%)
Jul 12, 2017
3.980
4.220
3.980
4.120
44,544
+0.15(+3.78%)
Jul 11, 2017
4.190
4.270
3.930
3.970
68,355
-0.19(-4.57%)
Jul 10, 2017
4.260
4.300
4.111
4.160
19,630
-0.16(-3.70%)
Jul 07, 2017
4.350
4.670
4.270
4.320
22,596
+0.00(+0.00%)
Jul 06, 2017
4.530
4.540
4.250
4.320
36,029
-0.26(-5.68%)
Jul 05, 2017
4.650
4.700
4.540
4.580
17,999
-0.13(-2.76%)
Jul 03, 2017
4.630
4.710
4.480
4.710
49,594
+0.06(+1.29%)
Jun 30, 2017
4.590
4.740
4.400
4.650
84,028
+0.10(+2.20%)
Jun 29, 2017
4.480
4.580
4.370
4.550
16,325
+0.04(+0.89%)
Jun 28, 2017
4.570
4.630
4.505
4.510
9,255
+0.01(+0.22%)
Jun 27, 2017
4.850
4.850
4.500
4.500
28,661
-0.33(-6.83%)
Jun 26, 2017
4.470
4.850
4.390
4.830
88,856
+0.33(+7.33%)
Jun 23, 2017
4.245
4.500
4.120
4.500
45,380
+0.22(+5.14%)
Jun 22, 2017
4.200
4.360
4.137
4.280
14,643
+0.10(+2.39%)
Jun 21, 2017
4.440
4.450
4.120
4.180
40,982
-0.22(-5.00%)
Jun 20, 2017
4.370
4.540
4.370
4.400
9,704
+0.04(+0.92%)
Jun 19, 2017
4.500
4.625
4.350
4.360
47,379
-0.15(-3.33%)
Jun 16, 2017
4.650
4.740
4.510
4.510
50,158
-0.18(-3.84%)
Jun 15, 2017
4.589
4.690
4.440
4.690
49,927
-0.03(-0.64%)
Jun 14, 2017
4.710
4.750
4.619
4.720
8,194
-0.01(-0.21%)
Jun 13, 2017
4.718
4.974
4.710
4.730
7,396
+0.02(+0.42%)
Jun 12, 2017
4.770
4.890
4.536
4.710
12,160
-0.10(-2.08%)
Jun 09, 2017
4.700
4.883
4.700
4.810
8,778
+0.08(+1.69%)
Jun 08, 2017
4.460
4.740
4.410
4.730
19,256
+0.19(+4.19%)
Jun 07, 2017
4.630
4.650
4.540
4.540
3,923
-0.05(-1.09%)
Jun 06, 2017
4.480
4.680
4.480
4.590
9,349
+0.04(+0.88%)
Jun 05, 2017
4.700
4.730
4.485
4.550
6,738
-0.21(-4.41%)
Jun 02, 2017
4.540
4.760
4.460
4.760
36,891
+0.23(+5.08%)
Jun 01, 2017
4.648
4.740
4.530
4.530
9,978
-0.13(-2.79%)
May 31, 2017
4.549
4.740
4.549
4.660
19,686
+0.08(+1.75%)
May 30, 2017
4.450
4.590
4.400
4.580
33,452
+0.09(+2.00%)
May 26, 2017
4.620
4.660
4.490
4.490
22,384
-0.17(-3.65%)
May 25, 2017
4.640
4.700
4.500
4.660
16,631
-0.04(-0.85%)
May 24, 2017
4.720
4.750
4.560
4.700
13,013
+0.01(+0.21%)
May 23, 2017
4.690
4.780
4.460
4.690
34,874
-0.05(-1.05%)
May 22, 2017
4.850
4.850
4.570
4.740
50,489
-0.17(-3.46%)
May 19, 2017
5.240
5.240
4.820
4.910
45,754
-0.22(-4.29%)
May 18, 2017
5.100
5.320
5.050
5.130
37,236
+0.05(+0.98%)
May 17, 2017
5.390
5.400
4.990
5.080
38,063
-0.29(-5.40%)
May 16, 2017
5.540
5.540
5.043
5.370
69,014
+0.04(+0.75%)
May 15, 2017
4.980
5.350
4.980
5.330
84,156
+0.35(+7.03%)
May 12, 2017
4.850
4.980
4.843
4.980
6,437
+0.09(+1.84%)
May 11, 2017
4.810
4.900
4.800
4.890
7,637
-0.01(-0.20%)
May 10, 2017
5.050
5.050
4.760
4.900
27,696
-0.14(-2.78%)
May 09, 2017
5.320
5.320
5.000
5.040
42,247
-0.32(-5.97%)
May 08, 2017
5.150
5.360
5.130
5.360
90,121
+0.22(+4.28%)
May 05, 2017
5.040
5.150
4.905
5.140
25,803
+0.18(+3.63%)
May 04, 2017
4.925
4.960
4.875
4.960
42,556
+0.03(+0.61%)
May 03, 2017
4.950
4.950
4.830
4.930
9,059
+0.07(+1.36%)
May 02, 2017
4.830
4.925
4.830
4.864
10,964
+0.00(+0.05%)
May 01, 2017
4.830
4.930
4.701
4.861
7,653
+0.01(+0.24%)
Apr 28, 2017
4.950
4.950
4.850
4.850
31,723
-0.10(-2.02%)
Apr 27, 2017
4.870
4.990
4.780
4.950
48,170
+0.08(+1.64%)
Apr 26, 2017
4.750
4.920
4.737
4.870
25,118
+0.13(+2.74%)
Apr 25, 2017
4.790
4.790
4.560
4.740
19,683
+0.04(+0.85%)
Apr 24, 2017
4.530
4.772
4.530
4.700
34,268
+0.17(+3.75%)
Apr 21, 2017
4.620
4.690
4.420
4.530
50,272
-0.09(-1.95%)
Apr 20, 2017
4.593
4.670
4.500
4.620
8,873
-0.02(-0.43%)
Apr 19, 2017
4.573
4.700
4.420
4.640
23,495
+0.09(+1.98%)
Apr 18, 2017
4.500
4.590
4.500
4.550
14,693
+0.03(+0.66%)
Apr 17, 2017
4.230
4.712
4.220
4.520
25,308
+0.25(+5.85%)
Apr 13, 2017
4.300
4.360
4.140
4.270
30,587
-0.03(-0.70%)
Apr 12, 2017
4.350
4.479
4.300
4.300
7,066
-0.08(-1.83%)
Apr 11, 2017
4.540
4.680
4.100
4.380
117,702
-0.22(-4.78%)
Apr 10, 2017
4.620
4.770
4.520
4.600
31,612
-0.09(-1.92%)
Apr 07, 2017
4.590
4.780
4.510
4.690
33,680
+0.12(+2.63%)
Apr 06, 2017
4.600
4.660
4.500
4.570
14,733
-0.07(-1.51%)
Apr 05, 2017
4.710
4.710
4.560
4.640
18,487
+0.03(+0.65%)
Apr 04, 2017
4.670
4.744
4.500
4.610
42,303
-0.15(-3.15%)
Apr 03, 2017
5.040
5.040
4.720
4.760
56,666
-0.27(-5.37%)
Mar 31, 2017
4.840
5.090
4.735
5.030
72,547
+0.16(+3.29%)
Mar 30, 2017
5.020
5.200
4.808
4.870
56,049
-0.22(-4.32%)
Mar 29, 2017
4.880
5.190
4.770
5.090
87,397
+0.37(+7.84%)
Mar 28, 2017
4.620
4.810
4.560
4.720
44,445
+0.12(+2.61%)
Mar 27, 2017
4.300
4.710
4.230
4.600
63,961
+0.20(+4.55%)
Mar 24, 2017
4.450
4.450
4.280
4.400
92,779
-0.07(-1.57%)
Mar 23, 2017
4.870
4.880
4.360
4.470
142,359
-0.40(-8.21%)
Mar 22, 2017
5.220
5.220
4.800
4.870
77,561
-0.29(-5.62%)
Mar 21, 2017
5.200
5.362
4.750
5.160
160,921
+0.05(+0.98%)
Mar 20, 2017
5.500
5.730
4.790
5.110
392,699
-0.62(-10.82%)
Mar 17, 2017
7.700
7.790
5.610
5.730
3,020,147
+0.63(+12.35%)
Mar 16, 2017
4.990
5.240
4.990
5.100
93,882
+0.10(+2.00%)
Mar 15, 2017
4.990
5.140
4.990
5.000
12,656
-0.02(-0.40%)
Mar 14, 2017
4.980
5.110
4.955
5.020
37,975
-0.07(-1.40%)
Mar 13, 2017
5.000
5.130
4.880
5.091
17,395
+0.04(+0.82%)
Mar 10, 2017
5.138
5.289
4.956
5.050
52,203
-0.09(-1.75%)
Mar 09, 2017
5.242
5.310
5.110
5.140
27,048
-0.03(-0.58%)
Mar 08, 2017
5.130
5.212
5.120
5.170
12,397
+0.04(+0.78%)
Mar 07, 2017
5.100
5.210
5.020
5.130
36,490
+0.05(+0.98%)
Mar 06, 2017
5.060
5.150
4.920
5.080
31,151
-0.08(-1.55%)
Mar 03, 2017
5.040
5.345
5.030
5.160
33,473
+0.13(+2.58%)
Mar 02, 2017
4.970
5.060
4.660
5.030
21,811
+0.02(+0.40%)
Mar 01, 2017
5.010
5.050
4.940
5.010
12,587
+0.00(+0.00%)
Feb 28, 2017
4.840
5.095
4.820
5.010
32,777
+0.09(+1.83%)
Feb 27, 2017
5.150
5.150
4.600
4.920
96,378
-0.13(-2.57%)
Feb 24, 2017
5.250
5.440
4.910
5.050
103,319
-0.20(-3.81%)
Feb 23, 2017
5.054
5.930
4.975
5.250
844,633
+0.15(+2.94%)
Feb 22, 2017
5.180
5.225
4.820
5.100
45,316
+0.00(+0.00%)
Feb 21, 2017
5.150
5.220
5.074
5.100
41,829
-0.13(-2.49%)
Feb 17, 2017
5.230
5.230
5.230
0
+0.09(+1.75%)
Feb 16, 2017
5.410
5.500
5.110
5.140
54,365
-0.33(-6.12%)
Feb 15, 2017
5.418
5.680
5.350
5.475
199,353
-0.03(-0.45%)
Feb 14, 2017
5.524
5.690
5.375
5.500
83,614
-0.12(-2.14%)
Feb 13, 2017
5.630
5.630
5.505
5.620
23,419
+0.10(+1.81%)
Feb 10, 2017
5.760
5.890
5.010
5.520
63,341
-0.20(-3.50%)
Feb 09, 2017
4.820
5.720
4.810
5.720
92,305
+0.94(+19.67%)
Feb 08, 2017
4.830
4.920
4.680
4.780
18,511
+0.02(+0.42%)
Feb 07, 2017
4.820
4.860
4.530
4.760
47,746
+0.01(+0.21%)
Feb 06, 2017
4.490
4.950
4.490
4.750
21,167
+0.19(+4.16%)
Feb 03, 2017
4.650
4.890
4.551
4.560
29,202
+0.01(+0.22%)
Feb 02, 2017
4.450
4.841
4.320
4.550
64,225
+0.15(+3.41%)
Feb 01, 2017
4.490
4.490
4.310
4.400
36,903
-0.09(-2.00%)
Jan 31, 2017
4.110
4.490
4.100
4.490
18,165
+0.30(+7.16%)
Jan 30, 2017
4.490
4.490
4.100
4.190
40,436
-0.31(-6.89%)
Jan 27, 2017
3.980
4.500
3.980
4.500
132,342
+0.54(+13.78%)
Jan 26, 2017
3.820
3.990
3.810
3.955
26,957
+0.08(+2.20%)
Jan 25, 2017
3.700
3.900
3.554
3.870
23,889
+0.20(+5.45%)
Jan 24, 2017
3.563
3.680
3.560
3.670
5,241
+0.05(+1.38%)
Jan 23, 2017
3.550
3.730
3.550
3.620
18,970
+0.00(+0.00%)
Jan 20, 2017
3.470
3.630
3.450
3.620
15,371
+0.03(+0.84%)
Jan 19, 2017
3.899
3.899
3.510
3.590
16,002
-0.07(-1.91%)
Jan 18, 2017
3.750
3.750
3.490
3.660
53,579
-0.10(-2.66%)
Jan 17, 2017
3.920
3.985
3.700
3.760
26,277
-0.13(-3.28%)
Jan 13, 2017
3.887
3.887
3.887
0
+0.06(+1.50%)
Jan 12, 2017
3.890
3.900
3.800
3.830
25,724
-0.05(-1.29%)
Jan 11, 2017
3.810
3.970
3.810
3.880
22,642
+0.01(+0.26%)
Jan 10, 2017
3.620
3.980
3.483
3.870
54,162
+0.33(+9.32%)
Jan 09, 2017
3.380
3.550
3.230
3.540
28,178
+0.26(+7.93%)
Jan 06, 2017
3.290
3.450
3.030
3.280
66,602
-0.05(-1.50%)
Jan 05, 2017
3.290
3.480
3.230
3.330
23,646
+0.07(+2.15%)
Jan 04, 2017
3.120
3.360
3.120
3.260
44,776
+0.18(+5.82%)
Jan 03, 2017
2.850
3.120
2.850
3.081
41,606
+0.25(+8.86%)
Dec 30, 2016
2.830
2.830
2.830
0
+0.06(+2.17%)
Dec 29, 2016
2.820
2.930
2.758
2.770
50,476
-0.09(-3.15%)
Dec 28, 2016
2.920
3.000
2.860
2.860
70,574
-0.10(-3.38%)
Dec 27, 2016
2.900
3.000
2.824
2.960
53,609
+0.03(+1.02%)
Dec 23, 2016
2.930
2.930
2.930
0
-0.21(-6.69%)
Dec 22, 2016
3.090
3.150
3.080
3.140
58,272
+0.07(+2.28%)
Dec 21, 2016
3.200
3.300
2.850
3.070
100,571
-0.19(-5.83%)
Dec 20, 2016
3.240
3.490
3.224
3.260
14,628
-0.04(-1.21%)
Dec 19, 2016
3.310
3.407
3.260
3.300
25,653
-0.03(-0.90%)
Dec 16, 2016
3.500
3.590
3.330
3.330
28,547
-0.14(-4.03%)
Dec 15, 2016
3.470
3.500
3.310
3.470
14,254
+0.13(+3.89%)
Dec 14, 2016
3.340
3.460
3.180
3.340
39,866
+0.02(+0.60%)
Dec 13, 2016
3.500
3.500
3.280
3.320
53,576
-0.19(-5.41%)
Dec 12, 2016
3.670
3.740
3.510
3.510
18,050
-0.22(-5.87%)
Dec 09, 2016
3.780
3.800
3.600
3.729
93,599
-0.05(-1.35%)
Dec 08, 2016
3.710
3.800
3.710
3.780
8,306
+0.02(+0.53%)
Dec 07, 2016
3.690
3.820
3.621
3.760
45,814
+0.01(+0.27%)
Dec 06, 2016
3.600
3.840
3.600
3.750
9,320
+0.14(+3.88%)
Dec 05, 2016
3.600
3.840
3.600
3.610
22,897
+0.05(+1.40%)
Dec 02, 2016
3.680
3.770
3.560
3.560
11,608
-0.18(-4.81%)
Dec 01, 2016
3.860
3.860
3.659
3.740
4,301
+0.00(+0.00%)
Nov 30, 2016
3.850
3.900
3.650
3.740
26,141
-0.14(-3.61%)
Nov 29, 2016
3.950
3.977
3.860
3.880
11,685
-0.09(-2.39%)
Nov 28, 2016
4.060
4.100
3.950
3.975
12,238
-0.08(-1.86%)
Nov 25, 2016
4.175
4.175
4.000
4.050
6,830
-0.02(-0.49%)
Nov 23, 2016
4.070
4.070
4.070
0
-0.11(-2.63%)
Nov 22, 2016
3.800
4.180
3.800
4.180
19,831
+0.01(+0.24%)
Nov 21, 2016
4.190
4.200
4.107
4.170
3,550
+0.02(+0.48%)
Nov 18, 2016
4.240
4.277
4.060
4.150
8,270
-0.06(-1.43%)
Nov 17, 2016
4.090
4.230
4.050
4.210
19,281
+0.17(+4.21%)
Nov 16, 2016
4.100
4.350
3.985
4.040
23,726
-0.16(-3.81%)
Nov 15, 2016
3.970
4.600
3.710
4.200
112,814
+0.42(+11.11%)
Nov 14, 2016
3.420
3.970
3.360
3.780
48,584
+0.41(+12.17%)
Nov 11, 2016
3.360
3.532
3.350
3.370
19,608
-0.14(-3.99%)
Nov 10, 2016
3.720
3.820
3.466
3.510
84,779
-0.19(-5.14%)
Nov 09, 2016
3.400
3.920
3.380
3.700
113,651
-0.06(-1.60%)
Nov 08, 2016
3.750
3.970
3.440
3.760
78,149
+0.32(+9.30%)
Nov 07, 2016
3.530
3.560
3.370
3.440
25,300
+0.00(+0.00%)
Nov 04, 2016
3.360
3.510
3.360
3.440
10,058
+0.12(+3.61%)
Nov 03, 2016
3.455
3.455
3.264
3.320
33,891
-0.18(-5.14%)
Nov 02, 2016
3.770
3.800
3.500
3.500
61,454
-0.37(-9.56%)
Nov 01, 2016
3.958
4.020
3.850
3.870
21,172
-0.24(-5.84%)
Oct 31, 2016
4.160
4.300
3.960
4.110
48,060
-0.04(-0.96%)
Oct 28, 2016
4.369
4.369
4.120
4.150
12,978
+0.03(+0.73%)
Oct 27, 2016
4.120
4.240
4.120
4.120
18,087
+0.01(+0.25%)
Oct 26, 2016
4.100
4.140
4.100
4.110
12,287
-0.01(-0.24%)
Oct 25, 2016
4.260
4.260
4.120
4.120
7,964
-0.12(-2.83%)
Oct 24, 2016
4.250
4.310
4.170
4.240
11,859
-0.01(-0.24%)
Oct 21, 2016
4.240
4.270
4.130
4.250
18,215
+0.03(+0.71%)
Oct 20, 2016
4.240
4.266
4.170
4.220
18,364
-0.06(-1.40%)
Oct 19, 2016
4.190
4.370
4.136
4.280
9,501
+0.05(+1.18%)
Oct 18, 2016
4.220
4.270
4.110
4.230
19,987
+0.12(+2.92%)
Oct 17, 2016
4.300
4.327
4.000
4.110
34,502
-0.20(-4.64%)
Oct 14, 2016
4.300
4.390
4.280
4.310
16,882
+0.01(+0.23%)
Oct 13, 2016
4.320
4.330
4.300
4.300
41,931
-0.12(-2.71%)
Oct 12, 2016
4.730
4.770
4.340
4.420
144,934
-0.16(-3.49%)
Oct 11, 2016
4.780
4.780
4.570
4.580
52,201
-0.08(-1.72%)
Oct 10, 2016
4.720
4.760
4.520
4.660
11,387
+0.00(+0.00%)
Oct 07, 2016
4.610
4.750
4.480
4.660
23,700
+0.10(+2.19%)
Oct 06, 2016
4.490
4.650
4.380
4.560
44,539
+0.06(+1.33%)
Oct 05, 2016
4.350
4.500
4.350
4.500
28,435
+0.06(+1.35%)
Oct 04, 2016
4.540
4.600
4.380
4.440
47,341
-0.20(-4.31%)
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.