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
Citius Pharmaceuticals Inc
(NQ:
CTXR
)
0.6675
+0.0428 (+6.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2018
1.490
1.490
1.420
1.450
42,431
-0.02(-1.36%)
Oct 30, 2018
1.510
1.563
1.470
1.470
33,423
-0.05(-3.29%)
Oct 29, 2018
1.500
1.560
1.490
1.520
7,333
+0.02(+1.33%)
Oct 26, 2018
1.520
1.520
1.460
1.500
19,000
-0.01(-0.66%)
Oct 25, 2018
1.550
1.670
1.350
1.510
37,343
+0.01(+0.67%)
Oct 24, 2018
1.570
1.600
1.450
1.500
48,172
-0.07(-4.46%)
Oct 23, 2018
1.610
1.680
1.550
1.570
27,085
-0.04(-2.48%)
Oct 22, 2018
1.600
1.690
1.600
1.610
16,136
-0.02(-1.23%)
Oct 19, 2018
1.630
1.660
1.590
1.630
39,900
-0.07(-4.12%)
Oct 18, 2018
1.630
1.750
1.620
1.700
82,547
+0.08(+4.70%)
Oct 17, 2018
1.590
1.710
1.571
1.624
68,062
+0.02(+1.48%)
Oct 16, 2018
1.740
1.740
1.580
1.600
74,624
-0.08(-4.76%)
Oct 15, 2018
1.730
1.742
1.660
1.680
58,491
-0.01(-0.59%)
Oct 12, 2018
1.660
1.720
1.630
1.690
61,000
+0.03(+1.81%)
Oct 11, 2018
1.700
1.765
1.660
1.660
44,497
-0.05(-2.92%)
Oct 10, 2018
1.670
1.850
1.630
1.710
123,838
+0.00(+0.00%)
Oct 09, 2018
1.720
1.800
1.710
1.710
48,573
-0.08(-4.46%)
Oct 08, 2018
1.770
1.835
1.610
1.790
105,717
+0.04(+2.28%)
Oct 05, 2018
1.770
1.800
1.650
1.750
89,400
-0.02(-1.13%)
Oct 04, 2018
1.890
1.950
1.730
1.770
121,098
-0.12(-6.35%)
Oct 03, 2018
1.760
1.900
1.600
1.890
299,426
+0.01(+0.53%)
Oct 02, 2018
1.700
2.520
1.700
1.880
2,562,746
+0.21(+12.57%)
Oct 01, 2018
1.710
1.710
1.600
1.670
41,841
-0.04(-2.34%)
Sep 28, 2018
1.740
1.765
1.670
1.710
50,000
-0.03(-1.72%)
Sep 27, 2018
1.760
1.800
1.710
1.740
102,218
-0.02(-1.14%)
Sep 26, 2018
1.800
1.800
1.701
1.760
116,469
+0.01(+0.57%)
Sep 25, 2018
1.850
1.850
1.660
1.750
188,319
-0.02(-1.13%)
Sep 24, 2018
1.620
1.770
1.510
1.770
113,661
+0.00(+0.00%)
Sep 21, 2018
1.560
1.770
1.520
1.770
122,800
+0.18(+11.32%)
Sep 20, 2018
1.500
1.600
1.450
1.590
91,525
+0.11(+7.43%)
Sep 19, 2018
1.350
1.480
1.350
1.480
96,500
+0.13(+9.63%)
Sep 18, 2018
1.440
1.460
1.350
1.350
88,148
-0.03(-2.17%)
Sep 17, 2018
1.440
1.440
1.350
1.380
60,662
-0.02(-1.43%)
Sep 14, 2018
1.450
1.450
1.390
1.400
47,800
+0.00(+0.00%)
Sep 13, 2018
1.360
1.500
1.360
1.400
31,585
+0.00(+0.00%)
Sep 12, 2018
1.400
1.465
1.400
1.400
60,817
-0.03(-2.10%)
Sep 11, 2018
1.470
1.470
1.400
1.430
49,080
+0.00(+0.27%)
Sep 10, 2018
1.500
1.500
1.350
1.426
130,981
-0.07(-4.93%)
Sep 07, 2018
1.650
1.650
1.500
1.500
109,900
-0.08(-5.06%)
Sep 06, 2018
1.650
1.730
1.529
1.580
197,385
-0.07(-4.24%)
Sep 05, 2018
1.680
1.740
1.620
1.650
163,491
+0.03(+1.85%)
Sep 04, 2018
1.590
1.650
1.550
1.620
79,034
+0.09(+5.88%)
Aug 31, 2018
1.530
1.530
1.530
0
+0.03(+2.00%)
Aug 30, 2018
1.500
1.579
1.410
1.500
115,587
+0.03(+2.04%)
Aug 29, 2018
1.500
1.504
1.460
1.470
228,491
+0.00(+0.00%)
Aug 28, 2018
1.530
1.681
1.460
1.470
219,091
+0.01(+0.68%)
Aug 27, 2018
1.320
1.800
1.320
1.460
456,231
+0.13(+9.77%)
Aug 24, 2018
1.380
1.380
1.290
1.330
152,000
+0.02(+1.53%)
Aug 23, 2018
1.360
1.390
1.300
1.310
90,313
-0.06(-4.38%)
Aug 22, 2018
1.450
1.485
1.330
1.370
188,818
-0.05(-3.52%)
Aug 21, 2018
1.510
1.592
1.420
1.420
140,317
-0.09(-5.96%)
Aug 20, 2018
1.470
1.600
1.460
1.510
78,203
+0.03(+2.03%)
Aug 17, 2018
1.570
1.640
1.450
1.480
186,600
-0.10(-6.33%)
Aug 16, 2018
1.790
1.800
1.570
1.580
216,212
-0.08(-4.82%)
Aug 15, 2018
1.500
1.680
1.360
1.660
388,515
+0.33(+24.81%)
Aug 14, 2018
1.370
1.382
1.217
1.330
140,767
-0.05(-3.62%)
Aug 13, 2018
1.620
1.620
1.340
1.380
89,626
-0.02(-1.43%)
Aug 10, 2018
1.560
1.600
1.200
1.400
601,500
-0.29(-17.16%)
Aug 09, 2018
1.470
3.140
1.470
1.690
4,316,084
+0.55(+48.25%)
Aug 08, 2018
1.390
1.410
1.120
1.140
382,693
-0.26(-18.57%)
Aug 07, 2018
1.750
1.760
1.340
1.400
333,410
-0.39(-21.79%)
Aug 06, 2018
2.040
2.150
1.620
1.790
145,714
-0.36(-16.74%)
Aug 03, 2018
2.250
2.250
2.150
2.150
44,300
-0.10(-4.66%)
Aug 02, 2018
2.293
2.320
2.226
2.255
37,068
+0.07(+3.20%)
Aug 01, 2018
2.420
2.430
2.150
2.185
112,248
-0.31(-12.25%)
Jul 31, 2018
2.560
2.560
2.420
2.490
26,819
-0.16(-6.04%)
Jul 30, 2018
2.350
2.700
2.340
2.650
25,321
-0.04(-1.49%)
Jul 27, 2018
2.719
2.719
2.528
2.690
33,710
-0.01(-0.37%)
Jul 26, 2018
2.775
2.775
2.505
2.700
27,888
-0.00(-0.02%)
Jul 25, 2018
2.893
2.660
2.700
61,523
-0.10(-3.50%)
Jul 24, 2018
2.661
2.890
2.642
2.799
228,711
+0.21(+8.09%)
Jul 23, 2018
2.710
2.710
2.500
2.589
22,125
-0.15(-5.51%)
Jul 20, 2018
2.590
2.800
2.590
2.740
31,291
+0.11(+4.18%)
Jul 19, 2018
2.566
2.640
2.531
2.630
37,112
+0.00(+0.00%)
Jul 18, 2018
2.750
2.750
2.520
2.630
29,115
-0.01(-0.32%)
Jul 17, 2018
2.750
2.750
2.610
2.638
55,789
-0.01(-0.44%)
Jul 16, 2018
3.150
3.150
2.550
2.650
145,170
-0.44(-14.24%)
Jul 13, 2018
2.950
3.120
2.920
3.090
184,093
+0.16(+5.46%)
Jul 12, 2018
2.800
3.030
2.691
2.930
164,132
+0.20(+7.13%)
Jul 11, 2018
2.600
2.800
2.550
2.735
240,628
+0.21(+8.53%)
Jul 10, 2018
2.340
3.000
2.340
2.520
738,972
+0.19(+8.25%)
Jul 09, 2018
2.200
2.480
2.200
2.328
7,630
-0.02(-0.91%)
Jul 06, 2018
2.390
2.390
2.271
2.349
13,516
-0.04(-1.70%)
Jul 05, 2018
2.200
2.390
2.200
2.390
10,421
+0.16(+6.99%)
Jul 03, 2018
2.234
2.234
2.234
0
-0.11(-4.74%)
Jul 02, 2018
2.380
2.390
2.300
2.345
9,188
+0.05(+1.96%)
Jun 29, 2018
2.210
2.365
2.142
2.300
10,178
+0.16(+7.46%)
Jun 28, 2018
2.268
2.268
2.080
2.140
14,976
-0.16(-6.89%)
Jun 27, 2018
2.339
2.339
2.250
2.299
19,483
-0.00(-0.06%)
Jun 26, 2018
2.320
2.413
2.281
2.300
17,597
-0.04(-1.71%)
Jun 25, 2018
2.405
2.405
2.340
2.340
8,785
-0.09(-3.58%)
Jun 22, 2018
2.470
2.500
2.400
2.427
16,896
-0.07(-2.93%)
Jun 21, 2018
2.590
2.616
2.500
2.500
13,324
-0.10(-3.85%)
Jun 20, 2018
2.740
2.740
2.600
2.600
11,859
-0.06(-2.26%)
Jun 19, 2018
2.730
2.730
2.660
2.660
5,662
+0.02(+0.76%)
Jun 18, 2018
2.690
2.750
2.640
2.640
6,134
-0.05(-1.86%)
Jun 15, 2018
2.698
2.670
2.690
2,889
+0.02(+0.75%)
Jun 14, 2018
2.671
2.732
2.670
2.670
4,187
+0.01(+0.38%)
Jun 13, 2018
2.685
2.770
2.660
2.660
18,230
-0.04(-1.44%)
Jun 12, 2018
2.687
2.700
2.640
2.699
6,958
+0.02(+0.62%)
Jun 11, 2018
2.690
2.727
2.643
2.682
19,125
-0.01(-0.28%)
Jun 08, 2018
2.740
2.750
2.675
2.690
4,090
-0.05(-1.79%)
Jun 07, 2018
2.770
2.770
2.719
2.739
3,938
+0.01(+0.33%)
Jun 06, 2018
2.718
2.840
2.630
2.730
13,787
-0.05(-1.80%)
Jun 05, 2018
2.620
2.800
2.620
2.780
12,850
+0.02(+0.72%)
Jun 04, 2018
2.700
2.890
2.671
2.760
38,856
+0.06(+2.22%)
Jun 01, 2018
2.739
2.739
2.680
2.700
17,244
+0.02(+0.60%)
May 31, 2018
2.730
2.733
2.620
2.684
23,068
-0.03(-0.97%)
May 30, 2018
2.810
2.810
2.600
2.710
26,312
-0.07(-2.52%)
May 29, 2018
2.750
2.890
2.750
2.780
43,541
+0.04(+1.46%)
May 25, 2018
2.740
2.740
2.740
0
-0.11(-3.86%)
May 24, 2018
2.650
2.951
2.630
2.850
127,009
+0.20(+7.55%)
May 23, 2018
2.600
2.750
2.470
2.650
149,431
+0.26(+10.88%)
May 22, 2018
2.490
2.515
2.385
2.390
2,452
-0.19(-7.36%)
May 21, 2018
2.720
2.741
2.490
2.580
17,861
+0.04(+1.38%)
May 18, 2018
2.400
2.545
2.363
2.545
9,595
+0.23(+9.70%)
May 17, 2018
2.300
2.325
2.260
2.320
6,632
-0.01(-0.43%)
May 16, 2018
2.385
2.434
2.330
2.330
4,636
-0.04(-1.69%)
May 15, 2018
2.560
2.560
2.261
2.370
40,922
-0.17(-6.79%)
May 14, 2018
2.580
2.673
2.540
2.543
5,479
-0.09(-3.32%)
May 11, 2018
2.523
2.630
2.523
2.630
5,882
+0.01(+0.38%)
May 10, 2018
2.510
2.640
2.510
2.620
4,520
+0.11(+4.49%)
May 09, 2018
2.540
2.540
2.450
2.507
10,264
+0.06(+2.35%)
May 08, 2018
2.460
2.460
2.450
2.450
1,578
-0.07(-2.76%)
May 07, 2018
2.465
2.519
2.465
2.519
939
+0.06(+2.42%)
May 04, 2018
2.460
2.887
2.460
2.460
7,898
-0.07(-2.77%)
May 03, 2018
2.620
2.620
2.510
2.530
1,107
-0.09(-3.44%)
May 02, 2018
2.450
2.820
2.450
2.620
8,275
+0.10(+3.97%)
May 01, 2018
2.451
2.520
2.451
2.520
8,534
-0.01(-0.40%)
Apr 30, 2018
2.320
2.550
2.310
2.530
12,486
+0.14(+6.02%)
Apr 27, 2018
2.360
2.442
2.250
2.386
16,868
-0.01(-0.57%)
Apr 26, 2018
2.590
2.590
2.380
2.400
32,349
-0.12(-4.76%)
Apr 25, 2018
2.740
2.740
2.500
2.520
25,833
-0.21(-7.69%)
Apr 24, 2018
2.670
2.839
2.600
2.730
31,755
+0.01(+0.37%)
Apr 23, 2018
2.970
2.970
2.620
2.720
39,718
-0.16(-5.56%)
Apr 20, 2018
2.830
2.880
2.756
2.880
20,269
+0.10(+3.60%)
Apr 19, 2018
2.770
2.880
2.770
2.780
7,326
-0.03(-1.07%)
Apr 18, 2018
2.870
2.884
2.810
2.810
3,201
-0.08(-2.77%)
Apr 17, 2018
2.781
2.971
2.781
2.890
14,600
-0.07(-2.36%)
Apr 16, 2018
3.100
3.100
2.945
2.960
7,027
-0.04(-1.33%)
Apr 13, 2018
2.980
3.000
2.810
3.000
6,150
+0.09(+3.09%)
Apr 12, 2018
2.882
2.986
2.810
2.910
16,762
+0.01(+0.34%)
Apr 11, 2018
2.990
3.074
2.890
2.900
4,739
-0.20(-6.45%)
Apr 10, 2018
3.040
3.100
2.900
3.100
4,518
+0.08(+2.65%)
Apr 09, 2018
3.040
3.040
2.900
3.020
11,642
+0.03(+1.00%)
Apr 06, 2018
2.901
2.990
2.900
2.990
7,659
-0.05(-1.64%)
Apr 05, 2018
3.040
3.040
3.025
3.040
4,446
-0.03(-0.98%)
Apr 04, 2018
3.000
3.110
3.000
3.070
13,596
+0.07(+2.33%)
Apr 03, 2018
3.100
3.100
3.000
3.000
4,773
-0.12(-3.85%)
Apr 02, 2018
3.100
3.123
3.000
3.120
14,649
+0.02(+0.65%)
Mar 29, 2018
3.100
3.100
3.100
0
-0.15(-4.62%)
Mar 28, 2018
3.080
3.250
2.900
3.250
37,381
+0.20(+6.56%)
Mar 27, 2018
2.830
3.050
2.830
3.050
38,034
+0.21(+7.39%)
Mar 26, 2018
2.930
2.930
2.500
2.840
42,590
-0.09(-3.07%)
Mar 23, 2018
2.950
3.050
2.810
2.930
49,339
-0.08(-2.66%)
Mar 22, 2018
3.050
3.050
2.920
3.010
7,181
-0.06(-1.95%)
Mar 21, 2018
3.090
3.097
2.970
3.070
10,789
+0.02(+0.66%)
Mar 20, 2018
3.040
3.100
2.900
3.050
23,089
+0.01(+0.33%)
Mar 19, 2018
3.300
3.370
3.020
3.040
26,734
-0.21(-6.46%)
Mar 16, 2018
3.250
3.290
3.140
3.250
31,261
+0.07(+2.20%)
Mar 15, 2018
3.150
3.290
3.150
3.180
33,388
+0.05(+1.60%)
Mar 14, 2018
3.130
3.382
3.015
3.130
42,558
-0.11(-3.40%)
Mar 13, 2018
3.160
3.270
3.020
3.240
30,533
+0.02(+0.62%)
Mar 12, 2018
3.200
3.220
3.120
3.220
20,681
+0.00(+0.00%)
Mar 09, 2018
3.150
3.240
3.000
3.220
142,573
+0.07(+2.22%)
Mar 08, 2018
3.220
3.227
3.060
3.150
30,843
-0.08(-2.48%)
Mar 07, 2018
3.240
3.270
3.060
3.230
11,885
-0.05(-1.52%)
Mar 06, 2018
3.290
3.430
3.060
3.280
28,984
-0.10(-2.96%)
Mar 05, 2018
3.290
3.440
3.200
3.380
10,691
-0.07(-2.03%)
Mar 02, 2018
3.340
3.450
3.120
3.450
17,272
-0.04(-1.15%)
Mar 01, 2018
3.380
3.500
3.200
3.490
30,751
+0.05(+1.45%)
Feb 28, 2018
3.451
3.480
3.337
3.440
18,224
-0.11(-3.10%)
Feb 27, 2018
3.460
3.583
3.380
3.550
18,210
-0.04(-1.11%)
Feb 26, 2018
3.530
3.600
3.210
3.590
44,708
-0.01(-0.28%)
Feb 23, 2018
3.520
3.600
3.440
3.600
18,808
+0.00(+0.00%)
Feb 22, 2018
3.740
3.740
3.460
3.600
49,136
+0.00(+0.00%)
Feb 21, 2018
3.650
3.800
3.407
3.600
44,316
-0.14(-3.74%)
Feb 20, 2018
3.860
3.860
3.550
3.740
43,750
-0.04(-1.06%)
Feb 16, 2018
3.780
3.780
3.780
0
+0.30(+8.62%)
Feb 15, 2018
3.730
4.000
3.422
3.480
128,830
-0.12(-3.33%)
Feb 14, 2018
3.600
3.610
3.410
3.600
70,882
+0.00(+0.00%)
Feb 13, 2018
3.570
3.620
3.390
3.600
24,069
+0.04(+1.12%)
Feb 12, 2018
3.230
3.632
3.110
3.560
46,121
+0.22(+6.59%)
Feb 09, 2018
3.880
3.890
3.170
3.340
92,508
-0.54(-13.92%)
Feb 08, 2018
3.960
3.621
3.880
28,467
-0.08(-2.02%)
Feb 07, 2018
4.000
4.000
4.000
3.960
17,958
-0.04(-1.00%)
Feb 06, 2018
3.990
4.000
3.770
4.000
18,963
+0.07(+1.78%)
Feb 05, 2018
4.020
4.061
3.760
3.930
26,382
-0.00(-0.00%)
Feb 02, 2018
4.040
4.160
3.822
3.930
60,927
-0.28(-6.65%)
Feb 01, 2018
4.290
4.297
4.011
4.210
49,197
-0.06(-1.41%)
Jan 31, 2018
4.330
4.330
4.187
4.270
18,757
-0.08(-1.84%)
Jan 30, 2018
4.370
4.370
4.370
4.350
47,988
+0.01(+0.23%)
Jan 29, 2018
4.270
4.470
4.270
4.340
24,560
-0.10(-2.25%)
Jan 26, 2018
4.570
4.600
4.030
4.440
98,615
-0.02(-0.45%)
Jan 25, 2018
4.210
4.460
4.210
4.460
73,290
+0.19(+4.45%)
Jan 24, 2018
4.290
4.310
4.100
4.270
22,833
-0.02(-0.47%)
Jan 23, 2018
4.440
4.460
4.230
4.290
73,354
-0.08(-1.83%)
Jan 22, 2018
4.350
4.370
4.210
4.370
54,560
+0.03(+0.69%)
Jan 19, 2018
4.330
4.450
4.210
4.340
62,224
+0.06(+1.40%)
Jan 18, 2018
4.100
4.280
4.050
4.280
48,469
+0.19(+4.65%)
Jan 17, 2018
3.750
4.292
3.750
4.090
88,582
+0.25(+6.51%)
Jan 16, 2018
4.100
4.100
3.750
3.840
47,416
-0.26(-6.34%)
Jan 12, 2018
4.100
4.100
4.100
0
+0.11(+2.76%)
Jan 11, 2018
4.310
4.310
3.850
3.990
85,025
+0.01(+0.25%)
Jan 10, 2018
3.820
4.011
3.740
3.980
94,485
+0.06(+1.53%)
Jan 09, 2018
4.000
4.240
3.900
3.920
175,960
-0.01(-0.26%)
Jan 08, 2018
3.900
4.090
3.850
3.930
30,123
-0.07(-1.75%)
Jan 05, 2018
3.810
4.120
3.810
4.000
85,970
+0.00(+0.00%)
Jan 04, 2018
4.110
4.110
3.820
4.000
43,828
-0.11(-2.68%)
Jan 03, 2018
4.095
4.150
3.700
4.110
62,182
+0.04(+0.98%)
Jan 02, 2018
3.860
4.140
3.810
4.070
60,535
+0.27(+7.11%)
Dec 29, 2017
3.800
3.800
3.800
0
-0.20(-5.00%)
Dec 28, 2017
3.900
4.063
3.850
4.000
43,515
-0.11(-2.68%)
Dec 27, 2017
4.020
4.165
3.890
4.110
26,268
+0.01(+0.24%)
Dec 26, 2017
4.300
4.422
4.020
4.100
43,533
-0.21(-4.87%)
Dec 22, 2017
4.230
4.540
4.030
4.310
46,275
+0.00(+0.00%)
Dec 21, 2017
4.250
4.370
4.090
4.310
14,347
+0.05(+1.17%)
Dec 20, 2017
4.300
4.330
4.000
4.260
60,904
-0.08(-1.84%)
Dec 19, 2017
4.470
4.566
4.250
4.340
76,509
-0.12(-2.69%)
Dec 18, 2017
4.650
4.820
4.350
4.460
82,081
-0.24(-5.11%)
Dec 15, 2017
4.600
4.866
4.600
4.700
18,322
+0.01(+0.21%)
Dec 14, 2017
4.960
5.000
4.620
4.690
41,172
-0.19(-3.89%)
Dec 13, 2017
4.600
4.960
4.410
4.880
70,601
+0.22(+4.83%)
Dec 12, 2017
4.810
4.860
4.640
4.655
36,200
-0.25(-5.19%)
Dec 11, 2017
5.290
5.290
4.630
4.910
15,062
-0.05(-1.01%)
Dec 08, 2017
4.900
5.120
4.900
4.960
28,394
+0.05(+1.04%)
Dec 07, 2017
4.980
4.980
4.800
4.909
27,841
+0.15(+3.13%)
Dec 06, 2017
5.450
4.885
4.550
4.760
187,654
-0.12(-2.56%)
Dec 05, 2017
4.800
5.200
4.772
4.885
92,579
+0.08(+1.56%)
Dec 04, 2017
5.040
5.040
4.761
4.810
68,221
-0.22(-4.37%)
Dec 01, 2017
5.060
5.100
4.900
5.030
85,344
-0.03(-0.59%)
Nov 30, 2017
5.050
5.150
5.020
5.060
110,256
+0.01(+0.20%)
Nov 29, 2017
5.100
5.100
4.970
5.050
116,267
+0.03(+0.60%)
Nov 28, 2017
5.000
5.050
4.840
5.020
74,000
+0.17(+3.51%)
Nov 27, 2017
4.900
5.100
4.800
4.850
78,928
+0.05(+1.04%)
Nov 24, 2017
4.600
4.850
4.600
4.800
29,783
+0.18(+3.90%)
Nov 22, 2017
4.650
4.757
4.500
4.620
68,359
+0.00(+0.00%)
Nov 21, 2017
5.050
5.190
4.580
4.620
139,580
-0.15(-3.14%)
Nov 20, 2017
4.160
4.850
4.160
4.770
182,216
+0.49(+11.45%)
Nov 17, 2017
4.000
4.340
3.901
4.280
69,570
+0.20(+4.90%)
Nov 16, 2017
4.000
4.269
3.850
4.080
43,211
+0.03(+0.74%)
Nov 15, 2017
4.000
4.320
3.820
4.050
93,167
-0.10(-2.41%)
Nov 14, 2017
4.120
4.850
4.100
4.150
119,673
-0.17(-3.94%)
Nov 13, 2017
4.610
4.860
4.150
4.320
142,421
-0.54(-11.11%)
Nov 10, 2017
4.850
5.000
4.080
4.860
239,635
-0.09(-1.82%)
Nov 09, 2017
5.230
5.490
4.650
4.950
410,611
-0.15(-2.94%)
Nov 08, 2017
4.660
5.200
4.660
5.100
390,193
+0.46(+9.91%)
Nov 07, 2017
4.550
4.910
4.280
4.640
452,031
+0.35(+8.16%)
Nov 06, 2017
3.620
4.720
3.502
4.290
581,663
+0.53(+14.10%)
Nov 03, 2017
3.760
3.760
3.500
3.760
102,676
+0.16(+4.44%)
Nov 02, 2017
3.220
3.660
3.160
3.600
78,178
+0.49(+15.76%)
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.