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
Synlogic Inc
(NQ:
SYBX
)
1.650
-0.030 (-1.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2019
8.040
8.650
7.490
8.580
130,710
+0.84(+10.85%)
Apr 29, 2019
7.830
7.850
7.480
7.740
38,246
+0.03(+0.39%)
Apr 26, 2019
7.460
7.750
7.350
7.710
30,000
+0.27(+3.63%)
Apr 25, 2019
7.610
7.680
7.210
7.440
44,436
-0.16(-2.11%)
Apr 24, 2019
7.890
7.890
7.600
7.600
24,383
-0.06(-0.78%)
Apr 23, 2019
7.840
8.010
7.630
7.660
37,529
-0.23(-2.92%)
Apr 22, 2019
8.010
8.076
7.840
7.890
34,106
-0.15(-1.87%)
Apr 18, 2019
7.870
8.120
7.710
8.040
36,700
+0.08(+1.01%)
Apr 17, 2019
8.300
8.300
7.800
7.960
25,829
-0.33(-3.98%)
Apr 16, 2019
8.080
8.390
7.986
8.290
40,538
+0.33(+4.15%)
Apr 15, 2019
8.120
8.300
7.610
7.960
49,549
-0.17(-2.09%)
Apr 12, 2019
7.990
8.293
7.940
8.130
44,000
+0.22(+2.78%)
Apr 11, 2019
8.180
8.430
7.810
7.910
43,800
-0.25(-3.06%)
Apr 10, 2019
8.500
8.500
8.040
8.160
88,790
-0.32(-3.77%)
Apr 09, 2019
8.450
8.670
7.787
8.480
79,129
+0.03(+0.36%)
Apr 08, 2019
8.350
8.610
8.210
8.450
58,312
+0.09(+1.08%)
Apr 05, 2019
8.210
8.580
8.210
8.360
94,000
+0.16(+1.95%)
Apr 04, 2019
7.900
8.280
7.870
8.200
69,264
+0.34(+4.33%)
Apr 03, 2019
7.570
8.020
7.350
7.860
146,355
+0.36(+4.80%)
Apr 02, 2019
7.620
7.660
7.360
7.500
103,369
-0.09(-1.19%)
Apr 01, 2019
7.700
7.700
7.550
7.590
55,630
+0.00(+0.00%)
Mar 29, 2019
7.850
7.860
7.570
7.590
48,300
-0.19(-2.44%)
Mar 28, 2019
7.560
7.920
7.440
7.780
28,590
+0.23(+3.05%)
Mar 27, 2019
7.910
7.960
7.510
7.550
49,544
-0.31(-3.94%)
Mar 26, 2019
7.630
8.000
7.630
7.860
58,931
+0.25(+3.29%)
Mar 25, 2019
7.580
7.730
7.443
7.610
51,339
+0.00(+0.00%)
Mar 22, 2019
7.850
8.150
7.450
7.610
63,600
-0.27(-3.43%)
Mar 21, 2019
7.900
8.120
7.720
7.880
62,202
-0.05(-0.63%)
Mar 20, 2019
7.650
8.090
7.650
7.930
55,251
+0.33(+4.34%)
Mar 19, 2019
8.070
8.070
7.510
7.600
115,329
-0.40(-5.00%)
Mar 18, 2019
7.830
8.080
7.630
8.000
32,965
+0.17(+2.17%)
Mar 15, 2019
7.730
7.979
7.540
7.830
113,800
+0.10(+1.29%)
Mar 14, 2019
7.790
7.890
7.610
7.730
54,877
-0.05(-0.64%)
Mar 13, 2019
7.810
7.810
7.510
7.780
46,002
+0.04(+0.52%)
Mar 12, 2019
8.470
8.470
7.600
7.740
208,637
-0.66(-7.86%)
Mar 11, 2019
8.500
8.522
8.300
8.400
82,043
+0.10(+1.20%)
Mar 08, 2019
8.290
8.420
8.055
8.300
75,900
+0.14(+1.72%)
Mar 07, 2019
8.000
8.380
7.620
8.160
72,760
+0.16(+2.00%)
Mar 06, 2019
8.600
8.680
7.590
8.000
153,614
-0.59(-6.87%)
Mar 05, 2019
8.220
8.750
8.220
8.590
119,968
+0.37(+4.50%)
Mar 04, 2019
8.420
8.687
7.990
8.220
55,432
-0.20(-2.38%)
Mar 01, 2019
8.780
8.860
8.030
8.420
95,100
-0.27(-3.11%)
Feb 28, 2019
8.840
9.050
8.670
8.690
32,479
-0.21(-2.36%)
Feb 27, 2019
8.950
9.206
8.570
8.900
28,368
-0.10(-1.11%)
Feb 26, 2019
9.150
9.220
8.897
9.000
39,249
-0.15(-1.64%)
Feb 25, 2019
9.750
9.822
9.100
9.150
43,741
-0.51(-5.28%)
Feb 22, 2019
9.740
10.04
9.420
9.660
85,300
+0.13(+1.36%)
Feb 21, 2019
9.450
9.610
9.320
9.530
21,708
+0.03(+0.32%)
Feb 20, 2019
9.320
9.690
9.320
9.500
51,592
+0.20(+2.15%)
Feb 19, 2019
9.210
9.340
8.900
9.300
54,388
+0.01(+0.11%)
Feb 15, 2019
9.010
9.730
8.900
9.290
77,500
+0.34(+3.80%)
Feb 14, 2019
10.15
10.18
8.850
8.950
90,245
-1.29(-12.60%)
Feb 13, 2019
9.650
11.43
9.367
10.24
172,786
+0.68(+7.11%)
Feb 12, 2019
9.080
9.750
8.955
9.560
86,134
+0.65(+7.30%)
Feb 11, 2019
8.280
8.960
8.220
8.910
39,741
+0.64(+7.74%)
Feb 08, 2019
8.260
8.860
8.060
8.270
26,800
+0.00(+0.00%)
Feb 07, 2019
8.250
8.440
7.970
8.270
56,941
-0.01(-0.12%)
Feb 06, 2019
8.780
8.780
8.121
8.280
45,812
-0.49(-5.59%)
Feb 05, 2019
8.830
9.340
8.585
8.770
49,542
-0.04(-0.45%)
Feb 04, 2019
8.720
8.960
8.370
8.810
50,900
-0.02(-0.23%)
Feb 01, 2019
8.210
9.150
8.200
8.830
131,800
+0.75(+9.28%)
Jan 31, 2019
7.500
8.140
7.280
8.080
124,209
+0.56(+7.45%)
Jan 30, 2019
7.580
7.620
7.320
7.520
28,166
-0.02(-0.27%)
Jan 29, 2019
7.480
7.550
7.000
7.540
44,055
+0.29(+4.00%)
Jan 28, 2019
7.760
7.910
7.220
7.250
52,065
-0.47(-6.09%)
Jan 25, 2019
7.320
7.770
7.320
7.720
35,300
+0.47(+6.48%)
Jan 24, 2019
7.020
7.425
6.920
7.250
55,715
+0.24(+3.42%)
Jan 23, 2019
7.120
7.370
6.900
7.010
33,981
-0.08(-1.13%)
Jan 22, 2019
7.230
7.410
6.910
7.090
80,198
-0.15(-2.07%)
Jan 18, 2019
7.150
7.260
6.940
7.240
51,900
+0.13(+1.83%)
Jan 17, 2019
7.500
7.730
7.040
7.110
49,328
-0.33(-4.44%)
Jan 16, 2019
7.250
7.788
7.210
7.440
60,043
+0.23(+3.19%)
Jan 15, 2019
7.410
7.460
7.170
7.210
59,261
-0.16(-2.17%)
Jan 14, 2019
7.850
7.885
7.310
7.370
64,728
-0.54(-6.83%)
Jan 11, 2019
8.030
8.230
7.750
7.910
86,500
-0.16(-1.98%)
Jan 10, 2019
8.440
8.470
8.010
8.070
64,291
-0.46(-5.39%)
Jan 09, 2019
8.500
9.000
8.220
8.530
71,293
-0.02(-0.23%)
Jan 08, 2019
8.320
8.590
7.960
8.550
73,057
+0.36(+4.40%)
Jan 07, 2019
8.150
8.480
8.060
8.190
95,382
+0.09(+1.11%)
Jan 04, 2019
7.710
8.340
7.710
8.100
60,100
+0.57(+7.57%)
Jan 03, 2019
7.590
8.000
7.240
7.530
96,499
-0.09(-1.18%)
Jan 02, 2019
6.840
7.750
6.360
7.620
70,534
+0.61(+8.70%)
Dec 31, 2018
7.010
7.230
6.270
7.010
182,200
+0.04(+0.57%)
Dec 28, 2018
7.490
7.540
6.910
6.970
339,300
-0.48(-6.44%)
Dec 27, 2018
7.070
7.530
6.770
7.450
230,691
+0.15(+2.05%)
Dec 26, 2018
6.650
7.480
6.575
7.300
161,226
+0.73(+11.11%)
Dec 24, 2018
5.800
6.970
5.800
6.570
118,000
+0.62(+10.42%)
Dec 21, 2018
6.390
6.390
5.750
5.950
560,800
-0.45(-7.03%)
Dec 20, 2018
6.660
6.710
6.190
6.400
231,039
-0.27(-4.05%)
Dec 19, 2018
7.070
7.340
6.580
6.670
144,418
-0.38(-5.39%)
Dec 18, 2018
7.570
7.570
6.970
7.050
114,152
-0.38(-5.11%)
Dec 17, 2018
7.640
7.790
7.390
7.430
95,214
-0.21(-2.75%)
Dec 14, 2018
7.440
8.160
7.440
7.640
92,800
+0.10(+1.33%)
Dec 13, 2018
7.790
8.826
7.329
7.540
115,753
-0.10(-1.31%)
Dec 12, 2018
7.550
8.220
7.550
7.640
72,780
+0.28(+3.80%)
Dec 11, 2018
7.740
7.880
7.236
7.360
85,320
-0.16(-2.13%)
Dec 10, 2018
7.830
8.140
7.250
7.520
114,401
-0.31(-3.96%)
Dec 07, 2018
8.000
8.520
7.760
7.830
70,700
-0.22(-2.73%)
Dec 06, 2018
7.910
8.200
7.710
8.050
89,392
+0.18(+2.29%)
Dec 04, 2018
8.850
8.850
7.860
7.870
118,400
-0.93(-10.57%)
Dec 03, 2018
8.680
8.960
8.600
8.800
66,912
+0.29(+3.41%)
Nov 30, 2018
8.520
9.110
8.340
8.510
78,900
+0.01(+0.12%)
Nov 29, 2018
8.370
8.650
8.160
8.500
76,403
+0.00(+0.00%)
Nov 28, 2018
8.420
8.600
8.030
8.500
80,148
+0.18(+2.16%)
Nov 27, 2018
8.590
8.820
8.250
8.320
51,675
-0.41(-4.70%)
Nov 26, 2018
9.130
9.130
8.510
8.730
52,481
-0.32(-3.54%)
Nov 23, 2018
8.680
9.700
8.680
9.050
65,200
+0.30(+3.43%)
Nov 21, 2018
8.750
8.750
8.750
0
+0.01(+0.11%)
Nov 20, 2018
8.380
8.860
8.290
8.740
88,216
-0.03(-0.34%)
Nov 19, 2018
9.410
9.710
8.580
8.770
178,968
-0.79(-8.26%)
Nov 16, 2018
8.660
9.840
8.660
9.560
159,900
+0.89(+10.27%)
Nov 15, 2018
8.310
8.900
8.310
8.670
188,188
+0.23(+2.73%)
Nov 14, 2018
8.050
8.890
7.750
8.440
263,022
+0.76(+9.90%)
Nov 13, 2018
7.860
8.000
7.600
7.680
67,717
-0.07(-0.90%)
Nov 12, 2018
7.900
7.900
7.205
7.750
127,940
-0.24(-3.00%)
Nov 09, 2018
7.950
8.120
7.450
7.990
152,500
+0.00(+0.00%)
Nov 08, 2018
7.900
8.090
7.655
7.990
85,912
-0.06(-0.81%)
Nov 07, 2018
7.900
8.090
7.794
8.055
86,117
+0.17(+2.09%)
Nov 06, 2018
8.060
8.290
7.710
7.890
110,299
-0.19(-2.35%)
Nov 05, 2018
8.250
8.470
7.950
8.080
88,112
-0.16(-1.94%)
Nov 02, 2018
8.420
8.420
7.890
8.240
119,900
-0.08(-0.96%)
Nov 01, 2018
7.920
8.550
7.920
8.320
117,144
+0.41(+5.18%)
Oct 31, 2018
7.750
8.110
7.750
7.910
79,595
+0.25(+3.26%)
Oct 30, 2018
7.710
7.960
7.410
7.660
50,062
-0.05(-0.65%)
Oct 29, 2018
8.270
8.455
7.500
7.710
47,211
-0.39(-4.81%)
Oct 26, 2018
7.840
8.410
7.570
8.100
132,100
+0.17(+2.14%)
Oct 25, 2018
7.850
8.230
7.820
7.930
96,911
+0.17(+2.19%)
Oct 24, 2018
8.400
8.660
7.550
7.760
164,345
-0.65(-7.73%)
Oct 23, 2018
8.590
8.900
8.360
8.410
73,558
-0.39(-4.43%)
Oct 22, 2018
9.040
9.040
8.287
8.800
119,204
-0.24(-2.65%)
Oct 19, 2018
9.260
9.760
9.000
9.040
96,900
-0.22(-2.38%)
Oct 18, 2018
9.750
9.840
9.100
9.260
113,071
-0.62(-6.28%)
Oct 17, 2018
10.28
10.35
9.500
9.880
67,315
-0.55(-5.27%)
Oct 16, 2018
10.12
10.48
10.01
10.43
80,679
+0.36(+3.57%)
Oct 15, 2018
9.650
10.34
9.560
10.07
128,762
+0.33(+3.39%)
Oct 12, 2018
10.28
10.44
9.500
9.740
145,100
-0.37(-3.66%)
Oct 11, 2018
10.83
11.06
10.10
10.11
112,554
-0.88(-8.01%)
Oct 10, 2018
12.15
12.30
10.94
10.99
96,818
-1.22(-9.99%)
Oct 09, 2018
12.20
12.76
12.16
12.21
135,708
-0.10(-0.81%)
Oct 08, 2018
12.47
12.50
11.76
12.31
75,229
-0.22(-1.76%)
Oct 05, 2018
13.40
13.50
12.07
12.53
132,100
-0.91(-6.77%)
Oct 04, 2018
14.45
14.45
13.39
13.44
146,469
-1.05(-7.25%)
Oct 03, 2018
14.42
14.50
13.81
14.49
67,268
+0.09(+0.62%)
Oct 02, 2018
14.06
14.44
13.71
14.40
96,448
+0.35(+2.49%)
Oct 01, 2018
14.23
14.59
13.79
14.05
186,988
-0.16(-1.13%)
Sep 28, 2018
13.68
14.41
13.35
14.21
232,600
+0.48(+3.50%)
Sep 27, 2018
13.01
13.84
12.87
13.73
79,177
+0.72(+5.53%)
Sep 26, 2018
13.48
13.70
12.60
13.01
183,416
-0.47(-3.49%)
Sep 25, 2018
13.12
13.61
13.01
13.48
67,805
+0.38(+2.90%)
Sep 24, 2018
12.96
13.45
12.70
13.10
117,152
+0.10(+0.77%)
Sep 21, 2018
12.73
13.29
12.27
13.00
387,100
+0.25(+1.96%)
Sep 20, 2018
13.48
14.00
12.64
12.75
225,652
-0.65(-4.85%)
Sep 19, 2018
12.94
13.48
12.92
13.40
151,295
+0.39(+3.00%)
Sep 18, 2018
13.06
13.26
12.79
13.01
172,062
-0.01(-0.08%)
Sep 17, 2018
12.40
13.13
12.09
13.02
159,835
+0.64(+5.17%)
Sep 14, 2018
11.83
12.75
11.59
12.38
169,800
+0.49(+4.12%)
Sep 13, 2018
12.18
12.18
11.50
11.89
115,267
-0.28(-2.30%)
Sep 12, 2018
12.69
12.80
11.64
12.17
118,246
-0.52(-4.10%)
Sep 11, 2018
12.86
12.88
12.36
12.69
103,943
-0.17(-1.32%)
Sep 10, 2018
13.05
13.08
12.47
12.86
122,194
-0.11(-0.85%)
Sep 07, 2018
12.86
13.44
12.60
12.97
180,100
-0.02(-0.15%)
Sep 06, 2018
12.64
13.50
12.46
12.99
267,737
+0.23(+1.80%)
Sep 05, 2018
11.76
12.95
11.39
12.76
615,527
+2.03(+18.92%)
Sep 04, 2018
11.23
11.45
10.24
10.73
113,974
+0.15(+1.42%)
Aug 31, 2018
10.58
10.58
10.58
0
+0.57(+5.69%)
Aug 30, 2018
9.740
10.17
9.460
10.01
124,777
+0.42(+4.38%)
Aug 29, 2018
9.690
9.800
9.460
9.590
101,672
+0.03(+0.31%)
Aug 28, 2018
9.360
9.730
9.000
9.560
72,582
+0.29(+3.13%)
Aug 27, 2018
9.110
9.550
8.951
9.270
148,123
+0.22(+2.43%)
Aug 24, 2018
8.500
9.280
7.990
9.050
485,600
+1.19(+15.14%)
Aug 23, 2018
7.890
8.190
7.730
7.860
56,223
-0.05(-0.63%)
Aug 22, 2018
8.000
8.210
7.690
7.910
88,627
-0.08(-1.00%)
Aug 21, 2018
7.720
8.190
7.690
7.990
99,692
+0.29(+3.77%)
Aug 20, 2018
7.690
7.810
7.556
7.700
76,567
+0.02(+0.26%)
Aug 17, 2018
7.720
7.910
7.630
7.680
58,700
-0.13(-1.66%)
Aug 16, 2018
7.620
8.095
7.407
7.810
190,245
+0.23(+3.03%)
Aug 15, 2018
7.580
7.810
7.316
7.580
84,015
-0.03(-0.39%)
Aug 14, 2018
7.470
8.260
7.470
7.610
183,505
+0.10(+1.33%)
Aug 13, 2018
7.700
7.880
7.270
7.510
112,117
-0.19(-2.47%)
Aug 10, 2018
7.650
8.490
7.650
7.700
227,200
+0.03(+0.39%)
Aug 09, 2018
8.100
8.170
7.560
7.670
370,419
-0.50(-6.12%)
Aug 08, 2018
8.720
9.070
7.950
8.170
223,521
-0.52(-5.98%)
Aug 07, 2018
8.900
9.090
8.630
8.690
83,157
-0.14(-1.59%)
Aug 06, 2018
8.710
9.170
8.710
8.830
101,908
+0.05(+0.57%)
Aug 03, 2018
9.040
9.160
8.610
8.780
70,000
-0.24(-2.66%)
Aug 02, 2018
9.160
9.180
8.750
9.020
176,996
-0.21(-2.28%)
Aug 01, 2018
9.420
9.570
9.050
9.230
63,406
-0.14(-1.49%)
Jul 31, 2018
9.360
9.710
9.340
9.370
68,858
+0.06(+0.64%)
Jul 30, 2018
9.640
9.890
9.250
9.310
115,943
-0.41(-4.22%)
Jul 27, 2018
10.90
10.90
9.560
9.720
277,300
-1.10(-10.17%)
Jul 26, 2018
11.07
11.17
10.74
10.82
22,741
-0.16(-1.46%)
Jul 25, 2018
10.99
11.22
10.82
10.98
46,409
-0.02(-0.18%)
Jul 24, 2018
11.04
11.21
10.75
11.00
82,152
-0.03(-0.27%)
Jul 23, 2018
10.95
11.44
10.95
11.03
61,453
+0.03(+0.27%)
Jul 20, 2018
11.00
11.09
10.73
11.00
109,606
-0.07(-0.63%)
Jul 19, 2018
10.99
11.43
10.95
11.07
90,087
+0.01(+0.09%)
Jul 18, 2018
11.02
11.20
10.62
11.06
62,191
+0.01(+0.09%)
Jul 17, 2018
11.03
11.13
10.77
11.05
97,197
-0.02(-0.18%)
Jul 16, 2018
11.51
11.51
10.85
11.07
87,952
-0.43(-3.74%)
Jul 13, 2018
11.18
11.68
11.13
11.50
129,460
+0.30(+2.68%)
Jul 12, 2018
11.16
11.38
10.90
11.20
123,680
+0.17(+1.54%)
Jul 11, 2018
11.03
11.28
10.63
11.03
98,367
-0.07(-0.63%)
Jul 10, 2018
11.12
11.33
10.95
11.10
62,500
+0.06(+0.54%)
Jul 09, 2018
11.15
11.25
10.94
11.04
78,896
+0.02(+0.18%)
Jul 06, 2018
10.98
11.18
10.87
11.02
111,560
+0.11(+1.01%)
Jul 05, 2018
10.65
11.17
10.60
10.91
110,840
+0.39(+3.71%)
Jul 03, 2018
10.52
10.52
10.52
0
+0.33(+3.24%)
Jul 02, 2018
9.710
10.41
9.570
10.19
215,675
+0.36(+3.66%)
Jun 29, 2018
10.27
10.27
9.700
9.830
158,535
+0.30(+3.15%)
Jun 28, 2018
9.420
9.680
9.320
9.530
101,525
+0.10(+1.06%)
Jun 27, 2018
9.470
9.670
9.430
9.430
98,483
-0.02(-0.21%)
Jun 26, 2018
9.470
9.730
9.220
9.450
89,260
+0.02(+0.21%)
Jun 25, 2018
9.570
10.23
9.174
9.430
239,789
-0.87(-8.45%)
Jun 22, 2018
10.07
10.30
9.676
10.30
1,789,784
+0.23(+2.28%)
Jun 21, 2018
9.970
10.21
9.825
10.07
137,716
+0.07(+0.70%)
Jun 20, 2018
9.600
10.10
9.600
10.00
166,792
+0.37(+3.84%)
Jun 19, 2018
9.400
9.766
9.310
9.630
114,258
+0.23(+2.45%)
Jun 18, 2018
9.510
9.590
9.220
9.400
125,672
-0.15(-1.57%)
Jun 15, 2018
9.650
9.310
9.550
101,640
+0.03(+0.32%)
Jun 14, 2018
9.360
9.770
9.340
9.520
124,051
+0.16(+1.71%)
Jun 13, 2018
9.700
9.900
9.230
9.360
122,737
-0.35(-3.60%)
Jun 12, 2018
9.537
9.950
9.380
9.710
95,660
+0.42(+4.52%)
Jun 11, 2018
9.610
9.932
9.170
9.290
149,607
-0.26(-2.72%)
Jun 08, 2018
9.870
10.13
9.380
9.550
96,285
-0.32(-3.24%)
Jun 07, 2018
10.15
10.35
9.723
9.870
94,617
-0.21(-2.08%)
Jun 06, 2018
9.600
10.32
9.597
10.08
159,666
+0.53(+5.55%)
Jun 05, 2018
9.440
9.630
9.210
9.550
57,054
+0.21(+2.25%)
Jun 04, 2018
9.750
9.750
9.010
9.340
84,584
-0.06(-0.64%)
Jun 01, 2018
9.220
9.540
9.010
9.400
126,255
+0.18(+1.95%)
May 31, 2018
8.960
9.360
8.760
9.220
135,314
+0.20(+2.22%)
May 30, 2018
9.010
9.190
8.725
9.020
125,159
+0.01(+0.11%)
May 29, 2018
9.545
9.640
8.730
9.010
191,574
-0.38(-4.05%)
May 25, 2018
9.390
9.390
9.390
0
+0.14(+1.51%)
May 24, 2018
9.720
9.880
9.020
9.250
246,766
-0.49(-5.03%)
May 23, 2018
9.900
10.04
9.620
9.740
134,714
-0.15(-1.52%)
May 22, 2018
10.00
10.14
9.885
9.890
30,699
-0.10(-1.00%)
May 21, 2018
9.900
10.42
9.900
9.990
66,109
+0.19(+1.94%)
May 18, 2018
9.930
10.02
9.750
9.800
91,600
-0.17(-1.71%)
May 17, 2018
10.20
10.39
9.670
9.970
95,504
-0.23(-2.25%)
May 16, 2018
10.31
10.77
10.14
10.20
77,488
-0.04(-0.39%)
May 15, 2018
10.79
10.85
9.600
10.24
202,623
-0.35(-3.31%)
May 14, 2018
11.84
12.19
10.47
10.59
114,455
-1.17(-9.95%)
May 11, 2018
13.00
13.04
11.28
11.76
172,279
-1.51(-11.38%)
May 10, 2018
13.43
13.50
13.16
13.27
27,610
-0.06(-0.45%)
May 09, 2018
13.20
13.50
13.17
13.33
44,055
+0.13(+0.98%)
May 08, 2018
13.37
13.37
12.80
13.20
36,851
+0.10(+0.76%)
May 07, 2018
13.22
13.30
11.90
13.10
60,314
-0.13(-0.98%)
May 04, 2018
13.25
13.25
12.90
13.23
55,397
+0.05(+0.38%)
May 03, 2018
13.23
13.32
12.75
13.18
40,806
-0.11(-0.83%)
May 02, 2018
13.10
13.45
13.10
13.29
43,323
+0.16(+1.22%)
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.