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
Cymabay Therapeutics
(NQ:
CBAY
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 21, 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 (%)
Aug 31, 2016
2.470
2.550
2.400
2.410
78,463
-0.08(-3.21%)
Aug 30, 2016
2.420
2.590
2.420
2.490
189,918
+0.05(+2.05%)
Aug 29, 2016
2.334
2.450
2.260
2.440
140,017
+0.14(+6.09%)
Aug 26, 2016
2.350
2.350
2.300
2.300
35,239
-0.01(-0.43%)
Aug 25, 2016
2.230
2.350
2.150
2.310
115,592
+0.05(+2.21%)
Aug 24, 2016
2.360
2.400
2.170
2.260
192,287
-0.08(-3.42%)
Aug 23, 2016
2.320
2.400
2.320
2.340
180,512
+0.03(+1.30%)
Aug 22, 2016
2.260
2.389
2.250
2.310
87,219
+0.06(+2.67%)
Aug 19, 2016
2.150
2.450
2.150
2.250
131,070
-0.01(-0.44%)
Aug 18, 2016
2.320
2.320
2.050
2.260
235,490
-0.06(-2.59%)
Aug 17, 2016
2.450
2.450
2.170
2.320
304,621
+0.02(+0.87%)
Aug 16, 2016
2.280
2.340
2.025
2.300
344,203
+0.09(+4.07%)
Aug 15, 2016
1.920
2.220
1.920
2.210
506,672
+0.27(+13.92%)
Aug 12, 2016
1.810
1.945
1.750
1.940
135,560
+0.15(+8.38%)
Aug 11, 2016
1.750
1.870
1.730
1.790
119,557
+0.02(+1.13%)
Aug 10, 2016
1.800
1.800
1.650
1.770
123,164
-0.02(-1.12%)
Aug 09, 2016
1.800
1.830
1.750
1.790
51,264
+0.01(+0.56%)
Aug 08, 2016
1.860
1.890
1.780
1.780
26,920
-0.06(-3.26%)
Aug 05, 2016
1.850
1.900
1.770
1.840
43,069
-0.03(-1.60%)
Aug 04, 2016
1.910
2.010
1.840
1.870
76,409
-0.02(-1.06%)
Aug 03, 2016
1.780
2.010
1.690
1.890
469,953
+0.11(+6.18%)
Aug 02, 2016
1.840
1.890
1.660
1.780
21,678
-0.07(-3.78%)
Aug 01, 2016
1.870
1.900
1.810
1.850
18,706
-0.04(-2.12%)
Jul 29, 2016
1.830
1.930
1.800
1.890
76,595
+0.04(+2.16%)
Jul 28, 2016
1.770
1.870
1.710
1.850
76,063
+0.08(+4.52%)
Jul 27, 2016
1.770
1.849
1.660
1.770
244,986
-0.04(-2.21%)
Jul 26, 2016
1.830
1.860
1.690
1.810
76,262
-0.01(-0.55%)
Jul 25, 2016
1.620
1.920
1.620
1.820
170,620
+0.12(+7.06%)
Jul 22, 2016
1.680
1.790
1.645
1.700
26,292
+0.03(+1.80%)
Jul 21, 2016
1.660
1.800
1.650
1.670
123,478
+0.02(+1.21%)
Jul 20, 2016
1.654
1.699
1.630
1.650
29,270
+0.01(+0.61%)
Jul 19, 2016
1.670
1.670
1.610
1.640
36,223
-0.02(-1.20%)
Jul 18, 2016
1.790
1.799
1.640
1.660
60,828
-0.12(-6.74%)
Jul 15, 2016
1.772
1.790
1.690
1.780
34,990
+0.02(+1.14%)
Jul 14, 2016
1.740
1.990
1.703
1.760
206,681
+0.02(+1.15%)
Jul 13, 2016
1.680
1.780
1.640
1.740
87,607
+0.06(+3.57%)
Jul 12, 2016
1.680
1.700
1.480
1.680
175,840
+0.01(+0.60%)
Jul 11, 2016
1.600
1.700
1.590
1.670
46,092
+0.09(+5.70%)
Jul 08, 2016
1.640
1.600
1.480
1.580
71,180
-0.02(-1.25%)
Jul 07, 2016
1.650
1.690
1.570
1.600
56,244
-0.04(-2.44%)
Jul 05, 2016
1.610
1.740
1.610
1.640
66,487
+0.07(+4.46%)
Jul 01, 2016
1.780
1.570
1.570
1.570
422,100
-0.17(-9.77%)
Jun 30, 2016
1.730
1.790
1.670
1.740
73,996
+0.01(+0.58%)
Jun 29, 2016
1.740
1.760
1.730
1.730
38,747
+0.01(+0.58%)
Jun 28, 2016
1.680
1.746
1.660
1.720
36,939
+0.07(+4.24%)
Jun 27, 2016
1.760
1.760
1.630
1.650
43,143
-0.14(-7.82%)
Jun 24, 2016
1.730
1.790
1.650
1.790
82,728
+0.00(+0.00%)
Jun 23, 2016
1.762
1.860
1.747
1.790
121,029
+0.07(+4.07%)
Jun 22, 2016
1.670
1.760
1.640
1.720
73,616
+0.03(+1.78%)
Jun 21, 2016
1.770
1.770
1.580
1.690
226,403
-0.06(-3.43%)
Jun 20, 2016
1.840
1.880
1.720
1.750
46,164
-0.05(-2.78%)
Jun 17, 2016
1.800
1.900
1.800
1.800
43,301
+0.02(+1.12%)
Jun 16, 2016
1.770
1.840
1.720
1.780
83,201
+0.01(+0.56%)
Jun 15, 2016
1.729
1.820
1.729
1.770
58,277
+0.05(+2.91%)
Jun 14, 2016
1.780
1.820
1.680
1.720
120,256
-0.09(-4.97%)
Jun 13, 2016
1.790
1.790
1.690
1.810
142,508
+0.03(+1.69%)
Jun 10, 2016
1.860
1.860
1.700
1.780
117,269
-0.07(-3.78%)
Jun 09, 2016
1.900
1.900
1.780
1.850
100,118
-0.03(-1.60%)
Jun 08, 2016
1.810
1.950
1.780
1.880
207,902
+0.05(+2.73%)
Jun 07, 2016
1.940
1.989
1.800
1.830
247,831
-0.09(-4.69%)
Jun 06, 2016
1.980
2.040
1.900
1.920
281,808
-0.05(-2.54%)
Jun 03, 2016
2.120
2.120
1.920
1.970
285,955
-0.13(-6.19%)
Jun 02, 2016
2.040
2.150
1.920
2.100
433,743
+0.12(+6.06%)
Jun 01, 2016
2.320
2.350
1.850
1.980
1,180,874
-0.46(-18.85%)
May 31, 2016
2.520
2.700
2.350
2.440
1,056,449
+0.01(+0.41%)
May 27, 2016
2.360
2.430
2.430
2.430
270,100
+0.10(+4.29%)
May 26, 2016
2.340
2.390
2.300
2.330
116,935
-0.09(-3.72%)
May 25, 2016
2.490
2.490
2.300
2.420
180,165
-0.03(-1.22%)
May 24, 2016
2.480
2.560
2.350
2.450
169,046
+0.04(+1.66%)
May 23, 2016
2.380
2.450
2.360
2.410
86,555
+0.00(+0.00%)
May 20, 2016
2.360
2.450
2.327
2.410
125,622
+0.10(+4.33%)
May 19, 2016
2.430
2.440
2.270
2.310
108,955
-0.12(-4.94%)
May 18, 2016
2.480
2.590
2.350
2.430
258,043
-0.09(-3.57%)
May 17, 2016
2.400
2.607
2.370
2.520
266,720
+0.16(+6.78%)
May 16, 2016
2.370
2.560
2.260
2.360
251,009
+0.02(+0.85%)
May 13, 2016
2.240
2.500
2.240
2.340
274,543
+0.13(+5.88%)
May 12, 2016
2.390
2.450
2.160
2.210
291,863
-0.19(-7.92%)
May 11, 2016
2.560
2.620
2.395
2.400
227,510
-0.14(-5.51%)
May 10, 2016
2.680
2.800
2.491
2.540
520,855
-0.12(-4.51%)
May 09, 2016
2.390
2.897
2.370
2.660
541,065
+0.23(+9.47%)
May 06, 2016
2.440
2.540
2.360
2.430
99,971
+0.00(+0.00%)
May 05, 2016
2.490
2.500
2.280
2.430
203,026
-0.06(-2.41%)
May 04, 2016
2.710
2.740
2.490
2.490
263,608
-0.21(-7.78%)
May 03, 2016
2.500
2.780
2.500
2.700
310,055
+0.19(+7.57%)
May 02, 2016
2.630
2.730
2.500
2.510
321,946
-0.10(-3.83%)
Apr 29, 2016
2.730
2.800
2.530
2.610
333,360
-0.10(-3.69%)
Apr 28, 2016
2.960
3.000
2.620
2.710
730,022
-0.19(-6.55%)
Apr 27, 2016
2.830
3.040
2.810
2.900
797,163
+0.09(+3.20%)
Apr 26, 2016
2.500
2.770
2.480
2.810
436,549
+0.28(+11.07%)
Apr 25, 2016
2.400
2.599
2.380
2.530
444,159
+0.16(+6.75%)
Apr 22, 2016
2.350
2.450
2.300
2.370
343,777
+0.02(+0.85%)
Apr 21, 2016
2.290
2.550
2.250
2.350
1,093,310
+0.10(+4.44%)
Apr 20, 2016
2.350
2.480
2.050
2.250
1,522,838
+0.01(+0.45%)
Apr 19, 2016
1.740
2.320
1.695
2.240
1,893,738
+0.55(+32.54%)
Apr 18, 2016
1.650
1.810
1.580
1.690
690,880
+0.06(+3.68%)
Apr 15, 2016
1.680
1.680
1.618
1.630
333,436
-0.01(-0.61%)
Apr 14, 2016
1.680
1.700
1.550
1.640
348,425
+0.00(+0.00%)
Apr 13, 2016
1.660
1.740
1.600
1.640
259,220
+0.04(+2.50%)
Apr 12, 2016
1.650
1.700
1.530
1.600
246,751
-0.05(-3.03%)
Apr 11, 2016
1.830
1.830
1.620
1.650
353,533
-0.13(-7.30%)
Apr 08, 2016
1.800
1.920
1.650
1.780
758,970
-0.02(-1.11%)
Apr 07, 2016
1.440
1.920
1.440
1.800
1,328,999
+0.41(+29.50%)
Apr 06, 2016
1.380
1.400
1.330
1.390
126,261
+0.01(+0.72%)
Apr 05, 2016
1.400
1.400
1.370
1.380
73,206
-0.02(-1.43%)
Apr 04, 2016
1.420
1.420
1.370
1.400
121,437
+0.01(+0.72%)
Apr 01, 2016
1.360
1.440
1.360
1.390
94,490
+0.04(+2.96%)
Mar 31, 2016
1.380
1.440
1.320
1.350
100,056
+0.00(+0.00%)
Mar 30, 2016
1.410
1.450
1.350
1.350
195,832
-0.06(-4.26%)
Mar 29, 2016
1.440
1.450
1.370
1.410
174,121
-0.03(-2.08%)
Mar 28, 2016
1.410
1.470
1.339
1.440
235,366
+0.07(+5.11%)
Mar 24, 2016
1.380
1.370
1.370
1.370
76,600
-0.03(-2.14%)
Mar 23, 2016
1.420
1.420
1.300
1.400
222,867
+0.01(+0.72%)
Mar 22, 2016
1.420
1.480
1.380
1.390
361,429
-0.02(-1.42%)
Mar 21, 2016
1.260
1.540
1.220
1.410
814,890
+0.11(+8.46%)
Mar 18, 2016
1.380
1.400
1.020
1.300
1,344,461
-0.40(-23.53%)
Mar 17, 2016
1.510
1.730
1.380
1.700
1,423,500
+0.16(+10.39%)
Mar 16, 2016
1.320
1.720
1.300
1.540
2,087,814
+0.24(+18.46%)
Mar 15, 2016
1.250
1.360
1.220
1.300
387,857
+0.05(+4.00%)
Mar 14, 2016
1.250
1.260
1.250
1.250
45,775
+0.00(+0.00%)
Mar 11, 2016
1.270
1.270
1.220
1.250
43,735
+0.01(+0.81%)
Mar 10, 2016
1.360
1.370
1.200
1.240
79,110
-0.08(-6.05%)
Mar 09, 2016
1.250
1.350
1.160
1.320
92,837
+0.08(+6.44%)
Mar 08, 2016
1.270
1.270
1.210
1.240
43,637
-0.05(-3.88%)
Mar 07, 2016
1.170
1.400
1.170
1.290
301,976
+0.13(+11.21%)
Mar 04, 2016
1.140
1.170
1.140
1.160
95,484
+0.02(+1.75%)
Mar 03, 2016
1.150
1.240
1.120
1.140
50,875
-0.01(-0.87%)
Mar 02, 2016
1.200
1.270
1.150
1.150
138,250
-0.03(-2.54%)
Mar 01, 2016
1.150
1.190
1.110
1.180
94,797
+0.03(+2.61%)
Feb 29, 2016
1.180
1.190
1.150
1.150
29,295
-0.04(-3.36%)
Feb 26, 2016
1.180
1.230
1.150
1.190
39,768
+0.01(+0.85%)
Feb 25, 2016
1.170
1.260
1.130
1.180
67,696
+0.03(+2.61%)
Feb 24, 2016
1.130
1.230
1.120
1.150
73,241
+0.00(+0.00%)
Feb 23, 2016
1.110
1.200
1.110
1.150
116,663
+0.00(+0.00%)
Feb 22, 2016
1.180
1.180
1.140
1.150
51,349
+0.00(+0.00%)
Feb 19, 2016
1.180
1.190
1.100
1.150
41,417
-0.04(-3.36%)
Feb 18, 2016
1.150
1.190
1.110
1.190
46,075
+0.10(+9.17%)
Feb 17, 2016
1.100
1.180
1.060
1.090
90,808
-0.01(-0.91%)
Feb 16, 2016
1.060
1.160
1.004
1.100
60,156
+0.04(+3.77%)
Feb 12, 2016
0.9300
1.060
1.060
1.060
154,100
+0.13(+14.20%)
Feb 11, 2016
0.9800
1.005
0.8800
0.9282
86,416
-0.06(-6.24%)
Feb 10, 2016
1.060
1.090
0.8800
0.9900
66,828
-0.02(-1.98%)
Feb 09, 2016
0.9803
1.150
0.9700
1.010
83,682
+0.02(+2.01%)
Feb 08, 2016
1.238
1.238
0.9300
0.9901
208,033
-0.22(-18.17%)
Feb 05, 2016
1.260
1.300
1.190
1.210
86,973
-0.08(-6.20%)
Feb 04, 2016
1.090
1.300
1.075
1.290
263,559
+0.21(+19.44%)
Feb 03, 2016
1.080
1.080
1.040
1.080
18,140
+0.03(+2.86%)
Feb 02, 2016
1.080
1.080
1.010
1.050
59,248
-0.01(-0.94%)
Feb 01, 2016
1.050
1.090
1.020
1.060
44,756
-0.03(-2.75%)
Jan 29, 2016
1.050
1.090
1.010
1.090
68,384
+0.07(+6.86%)
Jan 28, 2016
1.020
1.030
0.9700
1.020
241,947
+0.00(+0.00%)
Jan 27, 2016
1.090
1.090
0.9600
1.020
73,248
-0.04(-3.77%)
Jan 26, 2016
0.9770
1.090
0.9500
1.060
66,867
+0.08(+8.16%)
Jan 25, 2016
1.010
1.010
0.9500
0.9800
106,809
-0.02(-2.00%)
Jan 22, 2016
1.100
1.100
0.9600
1.000
183,067
-0.05(-4.76%)
Jan 21, 2016
1.020
1.099
0.9701
1.050
197,756
+0.05(+5.00%)
Jan 20, 2016
1.050
1.090
0.9100
1.000
458,875
+0.02(+2.04%)
Jan 19, 2016
1.095
1.095
0.9700
0.9800
150,899
-0.08(-7.55%)
Jan 15, 2016
1.200
1.060
1.060
1.060
458,400
-0.16(-13.11%)
Jan 14, 2016
1.280
1.280
1.170
1.220
177,385
-0.06(-4.69%)
Jan 13, 2016
1.480
1.540
1.200
1.280
153,379
-0.16(-11.11%)
Jan 12, 2016
1.350
1.460
1.350
1.440
88,439
+0.09(+6.67%)
Jan 11, 2016
1.610
1.732
1.340
1.350
213,641
-0.26(-16.15%)
Jan 08, 2016
1.700
1.710
1.590
1.610
73,906
-0.08(-4.73%)
Jan 07, 2016
1.700
1.790
1.650
1.690
136,323
-0.06(-3.43%)
Jan 06, 2016
1.760
1.790
1.673
1.750
103,961
-0.05(-2.78%)
Jan 05, 2016
1.860
1.860
1.710
1.800
216,756
-0.02(-1.10%)
Jan 04, 2016
1.670
1.830
1.660
1.820
248,033
+0.13(+7.69%)
Dec 31, 2015
1.660
1.690
1.690
1.690
238,500
+0.02(+1.20%)
Dec 30, 2015
1.670
1.704
1.650
1.670
233,890
+0.00(+0.00%)
Dec 29, 2015
1.660
1.770
1.560
1.670
244,755
-0.02(-1.18%)
Dec 28, 2015
1.780
1.800
1.650
1.690
243,422
-0.08(-4.52%)
Dec 24, 2015
1.840
1.770
1.770
1.770
84,200
-0.02(-1.12%)
Dec 23, 2015
1.790
1.900
1.740
1.790
239,660
+0.01(+0.56%)
Dec 22, 2015
1.700
1.810
1.620
1.780
334,923
+0.12(+7.23%)
Dec 21, 2015
1.500
1.680
1.500
1.660
262,498
+0.17(+11.41%)
Dec 18, 2015
1.500
1.580
1.450
1.490
168,310
-0.01(-0.67%)
Dec 17, 2015
1.470
1.520
1.440
1.500
101,912
+0.06(+4.17%)
Dec 16, 2015
1.410
1.570
1.370
1.440
228,719
+0.04(+2.86%)
Dec 15, 2015
1.395
1.480
1.380
1.400
131,192
+0.00(+0.00%)
Dec 14, 2015
1.440
1.490
1.364
1.400
60,920
-0.03(-2.10%)
Dec 11, 2015
1.440
1.450
1.410
1.430
27,116
-0.02(-1.38%)
Dec 10, 2015
1.480
1.590
1.390
1.450
115,389
+0.00(+0.00%)
Dec 09, 2015
1.400
1.470
1.390
1.450
111,724
+0.02(+1.40%)
Dec 08, 2015
1.380
1.430
1.350
1.430
42,664
+0.05(+3.62%)
Dec 07, 2015
1.430
1.450
1.350
1.380
119,454
-0.06(-4.17%)
Dec 04, 2015
1.430
1.476
1.410
1.440
100,238
-0.02(-1.37%)
Dec 03, 2015
1.600
1.610
1.360
1.460
277,689
-0.16(-9.88%)
Dec 02, 2015
1.730
1.780
1.500
1.620
419,122
-0.06(-3.57%)
Dec 01, 2015
1.330
1.690
1.320
1.680
478,653
+0.34(+25.37%)
Nov 30, 2015
1.320
1.420
1.220
1.340
250,244
+0.02(+1.52%)
Nov 27, 2015
1.290
1.330
1.220
1.320
170,469
+0.02(+1.54%)
Nov 25, 2015
1.260
1.300
1.300
1.300
519,400
+0.07(+5.69%)
Nov 24, 2015
1.410
1.460
1.210
1.230
466,531
-0.16(-11.51%)
Nov 23, 2015
1.320
1.500
1.280
1.390
506,010
+0.09(+6.92%)
Nov 20, 2015
1.300
1.350
1.280
1.300
168,159
+0.02(+1.56%)
Nov 19, 2015
1.410
1.520
1.280
1.280
190,607
-0.11(-7.91%)
Nov 18, 2015
1.480
1.480
1.380
1.390
126,532
-0.06(-4.14%)
Nov 17, 2015
1.480
1.520
1.450
1.450
94,103
-0.01(-0.68%)
Nov 16, 2015
1.540
1.680
1.430
1.460
61,517
-0.06(-3.95%)
Nov 13, 2015
1.450
1.610
1.420
1.520
184,558
+0.08(+5.56%)
Nov 12, 2015
1.470
1.500
1.420
1.440
88,671
-0.04(-2.70%)
Nov 11, 2015
1.640
1.640
1.480
1.480
71,226
-0.14(-8.64%)
Nov 10, 2015
1.650
1.695
1.560
1.620
126,090
-0.04(-2.41%)
Nov 09, 2015
1.610
1.680
1.580
1.660
99,316
+0.06(+3.75%)
Nov 06, 2015
1.640
1.681
1.570
1.600
74,338
-0.04(-2.44%)
Nov 05, 2015
1.690
1.750
1.590
1.640
129,586
+0.01(+0.61%)
Nov 04, 2015
1.500
1.650
1.470
1.630
218,784
+0.14(+9.40%)
Nov 03, 2015
1.400
1.560
1.400
1.490
198,874
+0.06(+4.20%)
Nov 02, 2015
1.550
1.560
1.350
1.430
345,883
-0.12(-7.74%)
Oct 30, 2015
1.580
1.632
1.520
1.550
119,221
-0.05(-3.13%)
Oct 29, 2015
1.640
1.670
1.580
1.600
84,878
-0.05(-3.03%)
Oct 28, 2015
1.650
1.700
1.620
1.650
68,270
+0.03(+1.85%)
Oct 27, 2015
1.690
1.690
1.620
1.620
56,537
-0.06(-3.57%)
Oct 26, 2015
1.720
1.728
1.620
1.680
39,875
-0.02(-1.18%)
Oct 23, 2015
1.560
1.800
1.550
1.700
176,704
+0.08(+4.94%)
Oct 22, 2015
1.770
1.770
1.580
1.620
190,511
-0.12(-6.90%)
Oct 21, 2015
1.800
1.820
1.650
1.740
100,564
-0.06(-3.33%)
Oct 20, 2015
1.860
1.980
1.800
1.800
172,750
-0.04(-2.17%)
Oct 19, 2015
1.940
1.980
1.840
1.840
158,410
-0.09(-4.66%)
Oct 16, 2015
1.990
1.990
1.830
1.930
159,858
-0.04(-2.03%)
Oct 15, 2015
1.930
1.990
1.880
1.970
207,594
+0.04(+2.07%)
Oct 14, 2015
2.010
2.010
1.900
1.930
93,659
-0.02(-1.03%)
Oct 13, 2015
2.010
2.087
1.950
1.950
105,470
-0.06(-2.99%)
Oct 12, 2015
2.100
2.100
1.980
2.010
40,630
-0.09(-4.29%)
Oct 09, 2015
2.100
2.130
2.010
2.100
78,478
+0.00(+0.00%)
Oct 08, 2015
2.040
2.160
1.970
2.100
103,087
+0.06(+2.94%)
Oct 07, 2015
2.020
2.170
1.940
2.040
234,207
+0.00(+0.00%)
Oct 06, 2015
2.170
2.270
1.970
2.040
170,449
-0.13(-5.99%)
Oct 05, 2015
2.060
2.190
2.029
2.170
77,579
+0.10(+4.83%)
Oct 02, 2015
1.980
2.117
1.960
2.070
94,912
+0.07(+3.50%)
Oct 01, 2015
1.920
2.100
1.820
2.000
251,440
+0.06(+3.09%)
Sep 30, 2015
1.970
2.058
1.810
1.940
216,345
-0.04(-2.02%)
Sep 29, 2015
1.960
2.050
1.610
1.980
242,439
+0.00(+0.00%)
Sep 28, 2015
2.330
2.330
1.750
1.980
545,487
-0.36(-15.38%)
Sep 25, 2015
2.620
2.690
2.280
2.340
369,350
-0.28(-10.69%)
Sep 24, 2015
2.680
2.700
2.480
2.620
245,985
-0.09(-3.32%)
Sep 23, 2015
2.750
2.810
2.610
2.710
194,126
+0.02(+0.74%)
Sep 22, 2015
2.800
2.890
2.650
2.690
241,496
-0.12(-4.44%)
Sep 21, 2015
3.170
3.200
2.800
2.815
237,970
-0.31(-9.78%)
Sep 18, 2015
2.930
3.310
2.910
3.120
773,506
+0.21(+7.22%)
Sep 17, 2015
2.860
3.070
2.840
2.910
289,644
+0.07(+2.46%)
Sep 16, 2015
2.840
2.870
2.760
2.840
154,277
+0.03(+1.07%)
Sep 15, 2015
2.890
2.900
2.800
2.810
117,078
-0.05(-1.75%)
Sep 14, 2015
2.820
2.980
2.790
2.860
128,308
+0.06(+2.14%)
Sep 11, 2015
2.750
2.840
2.640
2.800
159,780
+0.07(+2.56%)
Sep 10, 2015
2.700
2.840
2.630
2.730
145,152
+0.05(+1.87%)
Sep 09, 2015
3.000
3.020
2.650
2.680
309,723
-0.26(-8.84%)
Sep 08, 2015
2.710
3.180
2.704
2.940
1,113,313
+0.32(+12.21%)
Sep 04, 2015
2.650
2.620
2.620
2.620
19,500
-0.05(-1.87%)
Sep 03, 2015
2.600
2.690
2.600
2.670
12,700
+0.05(+1.91%)
Sep 02, 2015
2.680
2.730
2.600
2.620
43,643
-0.07(-2.60%)
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.