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
Eiger Biopharma
(NQ:
EIGR
)
1.725
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 10, 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 (%)
Mar 29, 2018
9.850
9.850
9.850
0
+0.50(+5.35%)
Mar 28, 2018
9.728
9.900
9.150
9.350
42,373
-0.20(-2.09%)
Mar 27, 2018
10.10
10.45
9.510
9.550
94,536
-0.60(-5.91%)
Mar 26, 2018
10.05
10.15
9.800
10.15
35,766
+0.05(+0.50%)
Mar 23, 2018
9.950
10.20
9.600
10.10
65,330
+0.10(+1.00%)
Mar 22, 2018
9.450
10.25
9.450
10.00
173,675
+0.50(+5.26%)
Mar 21, 2018
9.500
9.600
9.050
9.500
93,598
+0.20(+2.15%)
Mar 20, 2018
9.500
9.550
9.000
9.300
65,605
-0.20(-2.11%)
Mar 19, 2018
9.200
9.550
9.050
9.500
28,340
+0.30(+3.26%)
Mar 16, 2018
9.450
9.600
8.950
9.200
91,630
-0.25(-2.65%)
Mar 15, 2018
9.550
9.750
9.350
9.450
84,220
-0.05(-0.53%)
Mar 14, 2018
9.400
9.675
9.250
9.500
53,125
+0.10(+1.06%)
Mar 13, 2018
9.100
9.525
8.900
9.400
67,212
+0.45(+5.03%)
Mar 12, 2018
9.700
9.700
8.750
8.950
118,932
-0.80(-8.21%)
Mar 09, 2018
9.800
9.900
9.600
9.750
39,102
-0.05(-0.51%)
Mar 08, 2018
9.650
9.850
9.471
9.800
32,327
+0.25(+2.62%)
Mar 07, 2018
9.350
9.700
9.055
9.550
38,519
+0.20(+2.14%)
Mar 06, 2018
9.600
9.600
9.050
9.350
35,646
-0.10(-1.06%)
Mar 05, 2018
9.250
9.500
9.250
9.450
28,254
+0.15(+1.61%)
Mar 02, 2018
9.200
9.350
9.150
9.300
27,462
+0.00(+0.00%)
Mar 01, 2018
9.300
9.300
9.000
9.300
40,936
+0.05(+0.54%)
Feb 28, 2018
9.000
9.350
8.900
9.250
69,478
+0.25(+2.78%)
Feb 27, 2018
8.800
9.050
8.800
9.000
57,248
+0.18(+1.98%)
Feb 26, 2018
8.400
8.950
8.400
8.825
59,086
+0.38(+4.44%)
Feb 23, 2018
8.550
8.675
8.350
8.450
47,541
-0.05(-0.59%)
Feb 22, 2018
8.750
8.400
8.500
31,497
-0.20(-2.30%)
Feb 21, 2018
8.750
8.750
8.600
8.700
49,263
+0.05(+0.58%)
Feb 20, 2018
8.550
8.800
8.550
8.650
52,999
+0.00(+0.00%)
Feb 16, 2018
8.650
8.650
8.650
0
+0.05(+0.58%)
Feb 15, 2018
8.850
8.850
8.350
8.600
78,013
-0.20(-2.27%)
Feb 14, 2018
8.850
8.850
8.650
8.800
54,126
-0.05(-0.56%)
Feb 13, 2018
8.650
8.950
8.500
8.850
83,884
+0.20(+2.31%)
Feb 12, 2018
8.200
8.850
8.200
8.650
87,608
+0.50(+6.13%)
Feb 09, 2018
8.600
8.650
7.460
8.150
115,418
-0.35(-4.12%)
Feb 08, 2018
8.950
9.000
8.500
8.500
88,031
-0.40(-4.49%)
Feb 07, 2018
8.400
8.900
8.400
8.900
67,229
+0.50(+5.95%)
Feb 06, 2018
8.350
8.600
8.150
8.400
92,924
-0.20(-2.33%)
Feb 05, 2018
8.150
8.700
8.150
8.600
116,590
+0.40(+4.88%)
Feb 02, 2018
8.400
8.750
8.150
8.200
99,565
-0.30(-3.53%)
Feb 01, 2018
8.650
8.800
8.385
8.500
100,591
-0.15(-1.73%)
Jan 31, 2018
9.200
9.200
8.550
8.650
100,441
-0.40(-4.42%)
Jan 30, 2018
9.050
9.250
8.650
9.050
84,803
-0.05(-0.55%)
Jan 29, 2018
8.950
9.250
8.160
9.100
165,045
+0.10(+1.11%)
Jan 26, 2018
9.350
9.350
8.805
9.000
136,976
-0.35(-3.74%)
Jan 25, 2018
8.950
9.450
8.950
9.350
269,462
+0.25(+2.75%)
Jan 24, 2018
9.000
9.100
8.750
9.100
188,370
+0.20(+2.25%)
Jan 23, 2018
8.850
9.000
8.750
8.900
107,974
+0.15(+1.71%)
Jan 22, 2018
9.000
9.100
8.700
8.750
149,896
-0.10(-1.13%)
Jan 19, 2018
9.250
9.250
8.700
8.850
180,760
-0.05(-0.56%)
Jan 18, 2018
8.600
9.050
8.250
8.900
475,418
+0.45(+5.33%)
Jan 17, 2018
8.250
8.650
7.900
8.450
599,919
+0.35(+4.32%)
Jan 16, 2018
9.600
9.650
8.050
8.100
2,661,686
-7.90(-49.38%)
Jan 12, 2018
16.00
16.00
16.00
0
+0.65(+4.23%)
Jan 11, 2018
14.90
15.45
14.75
15.35
199,990
+0.65(+4.42%)
Jan 10, 2018
14.90
14.70
186,593
+0.50(+3.52%)
Jan 09, 2018
13.55
14.25
12.80
14.20
177,384
+0.90(+6.77%)
Jan 08, 2018
13.75
13.75
12.88
13.30
125,995
-0.40(-2.92%)
Jan 05, 2018
14.45
15.00
13.10
13.70
251,464
-0.80(-5.52%)
Jan 04, 2018
14.50
14.84
13.60
14.50
126,308
+0.15(+1.05%)
Jan 03, 2018
14.20
14.70
14.05
14.35
195,726
+0.30(+2.14%)
Jan 02, 2018
14.20
14.25
13.65
14.05
97,027
+0.10(+0.72%)
Dec 29, 2017
13.95
13.95
13.95
0
+0.00(+0.00%)
Dec 28, 2017
13.55
14.10
13.35
13.95
48,544
+0.50(+3.72%)
Dec 27, 2017
14.20
14.50
13.24
13.45
103,076
-0.70(-4.95%)
Dec 26, 2017
13.25
14.35
13.15
14.15
162,291
+1.00(+7.60%)
Dec 22, 2017
12.90
13.25
12.90
13.15
30,673
+0.25(+1.94%)
Dec 21, 2017
12.75
13.15
12.70
12.90
23,539
+0.10(+0.78%)
Dec 20, 2017
12.45
13.15
12.45
12.80
34,430
+0.40(+3.23%)
Dec 19, 2017
11.95
13.00
11.95
12.40
54,522
+0.50(+4.20%)
Dec 18, 2017
12.00
12.10
11.75
11.90
29,756
-0.10(-0.83%)
Dec 15, 2017
12.10
12.20
12.00
12.00
38,546
-0.10(-0.83%)
Dec 14, 2017
12.40
12.45
12.10
12.10
239,407
-0.25(-2.02%)
Dec 13, 2017
12.35
12.70
12.30
12.35
25,813
+0.00(+0.00%)
Dec 12, 2017
12.45
12.60
12.35
12.35
17,613
-0.15(-1.20%)
Dec 11, 2017
12.99
12.99
12.35
12.50
34,356
-0.45(-3.47%)
Dec 08, 2017
12.85
13.40
12.45
12.95
193,475
+0.25(+1.97%)
Dec 07, 2017
11.80
12.75
11.80
12.70
113,946
+0.85(+7.17%)
Dec 06, 2017
11.80
11.90
11.45
11.85
30,062
+0.05(+0.42%)
Dec 05, 2017
11.70
12.00
11.60
11.80
23,081
+0.00(+0.00%)
Dec 04, 2017
11.50
11.50
11.50
11.80
25,429
+0.35(+3.06%)
Dec 01, 2017
11.65
12.00
11.40
11.45
104,752
-0.20(-1.72%)
Nov 30, 2017
11.45
11.85
11.45
11.65
38,868
+0.10(+0.87%)
Nov 29, 2017
11.87
12.00
11.50
11.55
42,683
-0.25(-2.12%)
Nov 28, 2017
11.40
11.95
11.21
11.80
28,010
+0.35(+3.06%)
Nov 27, 2017
10.80
11.50
10.80
11.45
64,241
+0.50(+4.57%)
Nov 24, 2017
10.95
11.40
10.80
10.95
23,052
-0.10(-0.90%)
Nov 22, 2017
11.15
11.35
10.75
11.05
11,560
+0.00(+0.00%)
Nov 21, 2017
10.70
11.20
10.60
11.05
34,705
+0.35(+3.27%)
Nov 20, 2017
10.75
11.00
10.45
10.70
25,789
-0.15(-1.38%)
Nov 17, 2017
10.95
10.95
10.40
10.85
31,351
-0.05(-0.46%)
Nov 16, 2017
10.50
11.60
10.50
10.90
36,688
+0.20(+1.87%)
Nov 15, 2017
10.50
10.90
10.30
10.70
28,996
+0.20(+1.90%)
Nov 14, 2017
10.75
10.90
10.35
10.50
32,923
-0.35(-3.23%)
Nov 13, 2017
10.95
11.05
10.55
10.85
18,067
-0.05(-0.46%)
Nov 10, 2017
11.35
11.35
10.55
10.90
23,629
-0.10(-0.91%)
Nov 09, 2017
10.55
11.35
10.30
11.00
30,667
+0.40(+3.77%)
Nov 08, 2017
10.60
10.85
10.40
10.60
20,898
+0.00(+0.00%)
Nov 07, 2017
11.20
11.40
10.55
10.60
38,844
-0.70(-6.19%)
Nov 06, 2017
11.50
11.80
11.05
11.30
30,859
-0.10(-0.88%)
Nov 03, 2017
11.05
11.80
10.70
11.40
55,070
+0.65(+6.05%)
Nov 02, 2017
10.55
11.10
10.26
10.75
55,892
+0.15(+1.42%)
Nov 01, 2017
11.25
11.28
10.30
10.60
67,813
-0.55(-4.93%)
Oct 31, 2017
10.85
11.30
10.35
11.15
111,132
+0.25(+2.29%)
Oct 30, 2017
11.65
12.00
10.90
10.90
81,628
-0.70(-6.03%)
Oct 27, 2017
10.80
11.75
10.51
11.60
145,121
+0.80(+7.41%)
Oct 26, 2017
11.30
11.30
10.80
10.80
44,654
-0.40(-3.57%)
Oct 25, 2017
11.00
11.40
10.90
11.20
59,098
+0.20(+1.82%)
Oct 24, 2017
12.00
12.00
10.80
11.00
90,458
-1.00(-8.33%)
Oct 23, 2017
12.15
12.80
11.30
12.00
163,210
-0.80(-6.25%)
Oct 20, 2017
12.40
13.15
12.10
12.80
121,662
+0.55(+4.49%)
Oct 19, 2017
11.95
12.95
11.95
12.25
151,523
+0.60(+5.15%)
Oct 18, 2017
11.50
11.85
11.43
11.65
50,539
+0.15(+1.30%)
Oct 17, 2017
11.80
12.00
11.30
11.50
35,517
-0.35(-2.95%)
Oct 16, 2017
13.20
13.20
11.75
11.85
86,593
-1.35(-10.23%)
Oct 13, 2017
13.90
13.90
13.05
13.20
56,223
-0.65(-4.69%)
Oct 12, 2017
13.70
13.95
13.60
13.85
62,544
+0.30(+2.21%)
Oct 11, 2017
13.35
13.70
13.35
13.55
45,833
+0.25(+1.88%)
Oct 10, 2017
13.60
13.60
13.19
13.30
39,083
-0.30(-2.21%)
Oct 09, 2017
12.95
13.90
12.70
13.60
159,810
+0.75(+5.84%)
Oct 06, 2017
12.38
12.95
12.31
12.85
101,066
+0.40(+3.21%)
Oct 05, 2017
12.00
12.50
11.95
12.45
72,560
+0.45(+3.75%)
Oct 04, 2017
11.45
12.00
11.42
12.00
85,062
+0.50(+4.35%)
Oct 03, 2017
11.70
11.70
11.10
11.50
37,892
-0.20(-1.71%)
Oct 02, 2017
11.05
11.85
10.94
11.70
85,055
+0.70(+6.36%)
Sep 29, 2017
10.70
11.15
10.65
11.00
26,828
+0.25(+2.33%)
Sep 28, 2017
10.80
11.20
10.70
10.75
26,352
-0.20(-1.83%)
Sep 27, 2017
10.85
11.10
10.65
10.95
18,135
+0.05(+0.46%)
Sep 26, 2017
10.95
11.15
10.90
10.90
39,026
+0.05(+0.46%)
Sep 25, 2017
10.50
10.97
10.50
10.85
53,640
+0.30(+2.84%)
Sep 22, 2017
10.65
10.90
10.20
10.55
31,006
+0.00(+0.00%)
Sep 21, 2017
10.90
11.40
10.40
10.55
57,391
-0.20(-1.86%)
Sep 20, 2017
11.10
11.10
10.65
10.75
40,954
-0.06(-0.54%)
Sep 19, 2017
11.65
12.05
10.46
10.81
128,995
-0.74(-6.42%)
Sep 18, 2017
11.30
11.65
10.95
11.55
94,266
+0.40(+3.59%)
Sep 15, 2017
10.65
11.17
10.20
11.15
60,942
+0.65(+6.19%)
Sep 14, 2017
10.25
10.60
10.20
10.50
43,064
+0.20(+1.94%)
Sep 13, 2017
10.50
10.50
10.00
10.30
43,042
-0.20(-1.90%)
Sep 12, 2017
10.25
10.75
10.25
10.50
61,403
+0.35(+3.45%)
Sep 11, 2017
9.850
10.20
9.850
10.15
48,189
+0.35(+3.57%)
Sep 08, 2017
10.00
10.17
9.650
9.800
45,159
-0.20(-2.00%)
Sep 07, 2017
9.900
10.15
9.833
10.00
29,516
+0.10(+1.01%)
Sep 06, 2017
9.700
10.00
9.600
9.900
63,004
+0.25(+2.59%)
Sep 05, 2017
9.600
9.700
9.360
9.650
102,714
+0.05(+0.52%)
Sep 01, 2017
9.350
9.650
9.150
9.600
93,968
+0.35(+3.78%)
Aug 31, 2017
8.900
9.350
8.800
9.250
69,814
+0.22(+2.49%)
Aug 30, 2017
8.255
9.100
8.175
9.025
107,840
+0.78(+9.39%)
Aug 29, 2017
8.200
8.300
8.100
8.250
66,784
+0.05(+0.61%)
Aug 28, 2017
8.000
8.250
7.950
8.200
87,229
+0.20(+2.50%)
Aug 25, 2017
8.098
8.098
7.761
8.000
67,059
-0.20(-2.44%)
Aug 24, 2017
8.100
8.250
7.888
8.200
44,909
+0.15(+1.86%)
Aug 23, 2017
8.000
8.450
7.950
8.050
47,745
+0.00(+0.00%)
Aug 22, 2017
7.850
8.150
7.750
8.050
36,710
+0.20(+2.55%)
Aug 21, 2017
7.900
7.940
7.700
7.850
14,488
+0.00(+0.00%)
Aug 18, 2017
7.700
7.950
7.700
7.850
19,278
+0.05(+0.64%)
Aug 17, 2017
8.000
8.145
7.700
7.800
188,170
-0.20(-2.50%)
Aug 16, 2017
8.100
8.150
7.650
8.000
51,191
-0.07(-0.93%)
Aug 15, 2017
7.950
8.250
7.800
8.075
26,501
+0.07(+0.94%)
Aug 14, 2017
8.200
8.200
7.800
8.000
26,568
-0.05(-0.62%)
Aug 11, 2017
7.850
8.100
7.730
8.050
28,317
+0.25(+3.21%)
Aug 10, 2017
7.650
7.800
7.500
7.800
44,292
+0.10(+1.30%)
Aug 09, 2017
8.150
8.245
7.700
7.700
86,280
-0.50(-6.10%)
Aug 08, 2017
8.400
8.400
8.100
8.200
27,611
-0.05(-0.61%)
Aug 07, 2017
8.650
8.650
8.250
8.250
57,338
-0.40(-4.62%)
Aug 04, 2017
8.650
8.650
8.250
8.650
21,918
+0.10(+1.17%)
Aug 03, 2017
8.450
8.610
8.400
8.550
30,083
+0.15(+1.79%)
Aug 02, 2017
8.600
8.600
8.385
8.400
44,624
-0.15(-1.75%)
Aug 01, 2017
8.600
8.700
8.500
8.550
20,072
-0.15(-1.72%)
Jul 31, 2017
8.600
9.000
8.550
8.700
33,035
+0.10(+1.16%)
Jul 28, 2017
8.900
8.900
8.200
8.600
99,834
-0.30(-3.37%)
Jul 27, 2017
9.150
9.450
8.800
8.900
44,152
-0.15(-1.66%)
Jul 26, 2017
9.100
9.200
8.800
9.050
45,101
-0.05(-0.55%)
Jul 25, 2017
9.450
9.531
9.100
9.100
43,479
-0.35(-3.70%)
Jul 24, 2017
9.750
9.933
9.050
9.450
87,470
-0.30(-3.08%)
Jul 21, 2017
9.850
10.11
9.700
9.750
40,476
-0.15(-1.52%)
Jul 20, 2017
9.600
9.990
9.400
9.900
101,545
+0.35(+3.66%)
Jul 19, 2017
9.650
9.900
9.250
9.550
94,493
+0.00(+0.00%)
Jul 18, 2017
9.750
10.15
9.150
9.550
181,605
-0.40(-4.02%)
Jul 17, 2017
9.550
10.45
9.500
9.950
447,199
+0.70(+7.57%)
Jul 14, 2017
8.400
10.15
8.150
9.250
1,063,983
+1.80(+24.16%)
Jul 13, 2017
7.300
7.500
7.125
7.450
24,324
+0.15(+2.05%)
Jul 12, 2017
7.500
7.650
7.300
7.300
27,641
-0.20(-2.67%)
Jul 11, 2017
7.600
7.800
7.460
7.500
18,485
-0.10(-1.32%)
Jul 10, 2017
7.750
7.870
7.300
7.600
37,647
-0.10(-1.30%)
Jul 07, 2017
7.829
7.950
7.600
7.700
27,401
-0.20(-2.53%)
Jul 06, 2017
8.050
8.100
7.725
7.900
25,727
-0.10(-1.25%)
Jul 05, 2017
8.250
8.500
8.000
8.000
41,420
+0.00(+0.00%)
Jul 03, 2017
7.900
8.050
7.900
8.000
15,690
+0.10(+1.27%)
Jun 30, 2017
7.850
8.150
7.500
7.900
63,749
+0.15(+1.94%)
Jun 29, 2017
7.250
7.800
7.110
7.750
69,223
+0.75(+10.71%)
Jun 28, 2017
7.250
7.250
7.000
7.000
60,238
-0.05(-0.71%)
Jun 27, 2017
7.100
7.250
7.050
7.050
57,531
+0.05(+0.71%)
Jun 26, 2017
7.150
7.379
6.900
7.000
97,656
+0.05(+0.72%)
Jun 23, 2017
7.050
7.300
6.850
6.950
424,749
-0.15(-2.11%)
Jun 22, 2017
7.050
7.255
6.960
7.100
186,787
+0.15(+2.16%)
Jun 21, 2017
7.100
7.150
6.950
6.950
123,442
+0.20(+2.96%)
Jun 20, 2017
6.750
6.850
6.500
6.750
36,143
+0.05(+0.75%)
Jun 19, 2017
6.450
6.750
6.350
6.700
48,489
+0.20(+3.08%)
Jun 16, 2017
6.150
6.500
6.100
6.500
64,997
+0.25(+4.00%)
Jun 15, 2017
6.400
6.400
6.120
6.250
37,478
-0.20(-3.10%)
Jun 14, 2017
6.550
6.600
6.120
6.450
44,770
+0.05(+0.78%)
Jun 13, 2017
6.650
6.750
6.300
6.400
26,665
-0.20(-3.03%)
Jun 12, 2017
7.000
7.125
6.450
6.600
57,314
-0.30(-4.35%)
Jun 09, 2017
6.850
7.000
6.850
6.900
52,624
+0.00(+0.00%)
Jun 08, 2017
6.950
6.950
6.800
6.900
15,620
-0.05(-0.72%)
Jun 07, 2017
6.950
7.100
6.900
6.950
23,073
+0.10(+1.46%)
Jun 06, 2017
7.280
7.280
6.800
6.850
18,707
+0.00(+0.00%)
Jun 05, 2017
6.950
7.050
6.850
6.850
47,145
-0.10(-1.44%)
Jun 02, 2017
7.050
7.100
6.800
6.950
56,101
+0.00(+0.00%)
Jun 01, 2017
6.700
7.000
6.650
6.950
53,286
+0.30(+4.51%)
May 31, 2017
6.850
6.880
6.570
6.650
16,471
-0.15(-2.21%)
May 30, 2017
6.950
6.950
6.700
6.800
27,402
-0.10(-1.45%)
May 26, 2017
6.950
6.950
6.900
6.900
23,853
+0.00(+0.00%)
May 25, 2017
6.950
7.000
6.900
6.900
28,119
-0.10(-1.43%)
May 24, 2017
7.000
7.000
6.925
7.000
18,255
+0.00(+0.00%)
May 23, 2017
6.950
7.150
6.900
7.000
47,057
+0.00(+0.00%)
May 22, 2017
7.050
7.050
6.900
7.000
18,549
-0.05(-0.71%)
May 19, 2017
7.050
7.150
6.975
7.050
50,589
+0.00(+0.00%)
May 18, 2017
7.150
7.200
7.000
7.050
62,248
-0.10(-1.40%)
May 17, 2017
7.200
7.233
7.100
7.150
20,467
+0.00(+0.00%)
May 16, 2017
7.200
7.400
6.920
7.150
56,438
+0.05(+0.70%)
May 15, 2017
7.000
7.300
7.000
7.100
40,530
+0.05(+0.71%)
May 12, 2017
7.350
7.450
6.850
7.050
85,444
-0.50(-6.62%)
May 11, 2017
7.700
7.700
7.350
7.550
21,572
-0.10(-1.31%)
May 10, 2017
7.750
7.775
7.300
7.650
102,645
-0.05(-0.65%)
May 09, 2017
8.328
8.328
7.700
7.700
33,664
-0.05(-0.65%)
May 08, 2017
7.900
7.950
7.750
7.750
22,502
-0.10(-1.27%)
May 05, 2017
7.700
7.950
7.700
7.850
18,760
+0.05(+0.64%)
May 04, 2017
7.800
7.950
7.700
7.800
45,256
+0.05(+0.65%)
May 03, 2017
7.800
7.875
7.550
7.750
57,963
-0.05(-0.64%)
May 02, 2017
7.850
8.000
7.675
7.800
62,956
+0.00(+0.00%)
May 01, 2017
8.000
8.050
7.700
7.800
47,499
-0.10(-1.27%)
Apr 28, 2017
7.600
8.000
7.350
7.900
58,528
+0.25(+3.27%)
Apr 27, 2017
7.700
7.830
7.600
7.650
30,432
-0.05(-0.65%)
Apr 26, 2017
7.600
7.800
7.446
7.700
91,287
+0.05(+0.65%)
Apr 25, 2017
7.800
7.810
7.450
7.650
61,324
-0.20(-2.55%)
Apr 24, 2017
8.050
8.050
7.800
7.850
37,699
-0.05(-0.63%)
Apr 21, 2017
8.000
8.300
7.840
7.900
49,039
-0.20(-2.47%)
Apr 20, 2017
8.100
8.350
7.972
8.100
36,967
+0.00(+0.00%)
Apr 19, 2017
8.000
8.450
7.950
8.100
75,660
+0.10(+1.25%)
Apr 18, 2017
8.350
8.450
7.850
8.000
87,909
-0.30(-3.61%)
Apr 17, 2017
8.400
8.695
8.250
8.300
30,976
-0.20(-2.35%)
Apr 13, 2017
8.500
8.900
8.500
8.500
34,051
+0.00(+0.00%)
Apr 12, 2017
8.750
8.750
8.500
8.500
30,383
-0.35(-3.95%)
Apr 11, 2017
9.105
9.342
8.550
8.850
35,189
-0.15(-1.67%)
Apr 10, 2017
8.850
9.300
8.750
9.000
54,586
+0.25(+2.86%)
Apr 07, 2017
9.300
9.300
8.500
8.750
96,458
-0.35(-3.85%)
Apr 06, 2017
10.80
10.80
9.000
9.100
168,079
-1.70(-15.74%)
Apr 05, 2017
11.05
11.05
10.53
10.80
30,512
-0.20(-1.82%)
Apr 04, 2017
11.45
11.53
10.85
11.00
73,613
-0.35(-3.08%)
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.