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
Codexis Inc
(NQ:
CDXS
)
3.530
+0.130 (+3.82%)
Streaming Delayed Price
Updated: 12:04 PM EDT, May 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 (%)
Oct 31, 2014
2.560
2.610
2.510
2.560
62,891
+0.01(+0.39%)
Oct 30, 2014
2.480
2.610
2.440
2.550
76,888
+0.07(+2.82%)
Oct 29, 2014
2.560
2.660
2.450
2.480
56,555
-0.04(-1.59%)
Oct 28, 2014
2.410
2.670
2.390
2.520
235,245
+0.14(+5.88%)
Oct 27, 2014
2.320
2.430
2.320
2.380
26,861
+0.06(+2.59%)
Oct 24, 2014
2.350
2.400
2.300
2.320
66,516
-0.06(-2.52%)
Oct 23, 2014
2.360
2.400
2.300
2.380
74,272
+0.02(+0.85%)
Oct 22, 2014
2.300
2.380
2.260
2.360
79,424
+0.06(+2.61%)
Oct 21, 2014
2.280
2.360
2.270
2.300
71,505
+0.01(+0.44%)
Oct 20, 2014
2.240
2.300
2.240
2.290
47,936
+0.04(+1.77%)
Oct 17, 2014
2.200
2.320
2.200
2.250
50,740
-0.01(-0.44%)
Oct 16, 2014
2.320
2.470
2.230
2.260
76,944
-0.06(-2.59%)
Oct 15, 2014
2.280
2.350
2.210
2.320
81,423
-0.10(-4.13%)
Oct 14, 2014
2.460
2.490
2.150
2.420
504,684
-0.47(-16.26%)
Oct 13, 2014
2.390
3.300
2.350
2.890
1,081,888
+0.49(+20.42%)
Oct 10, 2014
2.310
2.430
2.260
2.400
128,042
+0.08(+3.45%)
Oct 09, 2014
2.270
2.350
2.200
2.320
57,948
+0.09(+4.03%)
Oct 08, 2014
2.220
2.250
2.100
2.230
37,964
+0.01(+0.45%)
Oct 07, 2014
2.250
2.250
2.120
2.220
46,673
+0.07(+3.26%)
Oct 06, 2014
2.260
2.260
2.150
2.150
26,965
-0.07(-3.15%)
Oct 03, 2014
2.160
2.270
2.140
2.220
23,353
+0.06(+2.78%)
Oct 02, 2014
2.170
2.190
2.050
2.160
55,298
-0.04(-1.82%)
Oct 01, 2014
2.370
2.370
2.170
2.200
52,005
-0.13(-5.58%)
Sep 30, 2014
2.140
2.330
2.070
2.330
68,438
+0.22(+10.43%)
Sep 29, 2014
2.130
2.146
2.100
2.110
37,062
-0.08(-3.65%)
Sep 26, 2014
2.110
2.190
2.110
2.190
23,237
+0.06(+2.82%)
Sep 25, 2014
2.180
2.210
2.110
2.130
34,198
-0.05(-2.29%)
Sep 24, 2014
2.200
2.250
2.180
2.180
36,575
-0.02(-0.91%)
Sep 23, 2014
2.180
2.230
2.180
2.200
34,508
-0.02(-0.90%)
Sep 22, 2014
2.250
2.400
2.200
2.220
90,366
-0.14(-5.93%)
Sep 19, 2014
2.250
2.400
2.110
2.360
165,649
+0.06(+2.61%)
Sep 18, 2014
2.300
2.340
2.270
2.300
38,402
-0.04(-1.71%)
Sep 17, 2014
2.250
2.370
2.230
2.340
57,003
+0.06(+2.63%)
Sep 16, 2014
2.280
2.320
2.190
2.280
81,474
-0.09(-3.80%)
Sep 15, 2014
2.400
2.400
2.370
2.370
51,141
-0.10(-4.05%)
Sep 12, 2014
2.390
2.470
2.340
2.470
90,338
+0.04(+1.65%)
Sep 11, 2014
2.540
2.550
2.340
2.430
215,644
-0.12(-4.71%)
Sep 10, 2014
2.610
2.620
2.549
2.550
34,888
-0.09(-3.41%)
Sep 09, 2014
2.710
2.730
2.630
2.640
69,180
-0.11(-4.00%)
Sep 08, 2014
2.700
2.770
2.680
2.750
99,984
+0.07(+2.61%)
Sep 05, 2014
2.750
2.750
2.670
2.680
41,127
-0.05(-1.83%)
Sep 04, 2014
2.740
2.750
2.710
2.730
49,271
-0.02(-0.73%)
Sep 03, 2014
2.750
2.770
2.710
2.750
52,933
+0.00(+0.00%)
Sep 02, 2014
2.660
2.760
2.560
2.750
257,285
+0.21(+8.27%)
Aug 29, 2014
2.540
2.540
2.540
2.540
67,500
-0.02(-0.78%)
Aug 28, 2014
2.480
2.590
2.480
2.560
66,426
+0.04(+1.59%)
Aug 27, 2014
2.590
2.598
2.510
2.520
82,422
-0.10(-3.82%)
Aug 26, 2014
2.480
2.650
2.480
2.620
155,632
+0.15(+6.07%)
Aug 25, 2014
2.450
2.520
2.440
2.470
86,516
+0.08(+3.35%)
Aug 22, 2014
2.380
2.420
2.340
2.390
35,637
+0.03(+1.27%)
Aug 21, 2014
2.430
2.430
2.360
2.360
78,203
-0.11(-4.45%)
Aug 20, 2014
2.500
2.500
2.420
2.470
64,796
-0.04(-1.59%)
Aug 19, 2014
2.450
2.550
2.450
2.510
124,175
+0.06(+2.45%)
Aug 18, 2014
2.300
2.450
2.300
2.450
157,831
+0.09(+3.81%)
Aug 15, 2014
2.210
2.390
2.160
2.360
388,639
+0.24(+11.32%)
Aug 14, 2014
2.120
2.180
2.120
2.120
81,365
+0.00(+0.00%)
Aug 13, 2014
2.160
2.180
2.090
2.120
54,916
-0.03(-1.40%)
Aug 12, 2014
2.250
2.270
2.110
2.150
237,501
-0.10(-4.44%)
Aug 11, 2014
2.150
2.290
2.150
2.250
238,036
+0.12(+5.49%)
Aug 08, 2014
2.100
2.180
2.100
2.133
93,038
+0.03(+1.57%)
Aug 07, 2014
2.170
2.170
2.030
2.100
141,881
+0.04(+1.95%)
Aug 06, 2014
1.970
2.090
1.940
2.060
219,979
+0.05(+2.48%)
Aug 05, 2014
2.030
2.090
2.010
2.010
74,153
-0.05(-2.43%)
Aug 04, 2014
2.150
2.170
1.990
2.060
206,379
-0.07(-3.29%)
Aug 01, 2014
2.070
2.180
2.060
2.130
158,400
+0.03(+1.43%)
Jul 31, 2014
2.170
2.170
2.020
2.100
186,912
-0.06(-2.78%)
Jul 30, 2014
1.960
2.200
1.900
2.160
1,184,851
+0.21(+10.77%)
Jul 29, 2014
1.970
1.980
1.890
1.950
322,532
+0.01(+0.52%)
Jul 28, 2014
1.930
2.020
1.880
1.940
591,609
-0.01(-0.51%)
Jul 25, 2014
1.920
1.980
1.900
1.950
326,248
+0.01(+0.52%)
Jul 24, 2014
1.970
1.970
1.900
1.940
389,037
+0.02(+1.04%)
Jul 23, 2014
1.900
2.000
1.900
1.920
473,731
+0.00(+0.00%)
Jul 22, 2014
1.930
2.000
1.870
1.920
362,296
+0.02(+1.05%)
Jul 21, 2014
1.860
1.970
1.830
1.900
543,446
+0.07(+3.83%)
Jul 18, 2014
1.830
1.900
1.780
1.830
335,668
+0.02(+1.10%)
Jul 17, 2014
1.840
1.930
1.770
1.810
948,209
-0.07(-3.72%)
Jul 16, 2014
1.940
1.980
1.820
1.880
759,071
-0.15(-7.39%)
Jul 15, 2014
2.570
2.650
1.900
2.030
5,298,289
+0.62(+43.97%)
Jul 14, 2014
1.450
1.450
1.380
1.410
22,300
-0.04(-2.76%)
Jul 11, 2014
1.400
1.500
1.380
1.450
44,616
+0.03(+2.11%)
Jul 10, 2014
1.400
1.450
1.400
1.420
24,411
+0.01(+0.71%)
Jul 09, 2014
1.430
1.510
1.400
1.410
96,002
-0.01(-0.70%)
Jul 08, 2014
1.460
1.460
1.410
1.420
15,694
+0.00(+0.00%)
Jul 07, 2014
1.450
1.470
1.420
1.420
50,095
-0.04(-2.41%)
Jul 03, 2014
1.450
1.455
1.455
1.455
25,400
-0.04(-3.00%)
Jul 02, 2014
1.460
1.510
1.430
1.500
13,561
+0.04(+2.74%)
Jul 01, 2014
1.460
1.510
1.450
1.460
7,082
+0.00(+0.00%)
Jun 30, 2014
1.530
1.580
1.460
1.460
28,419
-0.13(-8.18%)
Jun 27, 2014
1.520
1.620
1.450
1.590
36,380
+0.09(+6.00%)
Jun 26, 2014
1.570
1.570
1.480
1.500
5,292
+0.05(+3.45%)
Jun 25, 2014
1.430
1.480
1.430
1.450
5,810
+0.02(+1.40%)
Jun 24, 2014
1.460
1.490
1.420
1.430
30,756
-0.05(-3.38%)
Jun 23, 2014
1.430
1.490
1.420
1.480
20,113
+0.07(+4.96%)
Jun 20, 2014
1.450
1.490
1.410
1.410
20,899
-0.05(-3.42%)
Jun 19, 2014
1.550
1.550
1.450
1.460
24,962
-0.07(-4.58%)
Jun 18, 2014
1.500
1.590
1.500
1.530
11,352
+0.05(+3.38%)
Jun 17, 2014
1.578
1.584
1.460
1.480
6,421
+0.00(+0.00%)
Jun 16, 2014
1.470
1.490
1.430
1.480
12,861
+0.00(+0.00%)
Jun 13, 2014
1.500
1.590
1.470
1.480
45,322
-0.05(-3.27%)
Jun 12, 2014
1.520
1.530
1.480
1.530
9,880
+0.05(+3.38%)
Jun 11, 2014
1.530
1.530
1.460
1.480
41,742
-0.02(-1.33%)
Jun 10, 2014
1.540
1.540
1.490
1.500
5,470
-0.02(-1.32%)
Jun 06, 2014
1.470
1.540
1.440
1.520
37,067
+0.03(+2.01%)
Jun 05, 2014
1.400
1.500
1.400
1.490
78,679
+0.07(+4.93%)
Jun 04, 2014
1.410
1.450
1.390
1.420
27,190
+0.00(+0.00%)
Jun 03, 2014
1.400
1.450
1.383
1.420
47,477
-0.01(-0.70%)
Jun 02, 2014
1.440
1.440
1.400
1.430
33,201
+0.00(+0.00%)
May 30, 2014
1.430
1.450
1.400
1.430
47,054
+0.03(+2.14%)
May 29, 2014
1.410
1.470
1.390
1.400
68,016
-0.02(-1.41%)
May 28, 2014
1.430
1.490
1.410
1.420
15,548
+0.01(+0.71%)
May 27, 2014
1.350
1.420
1.350
1.410
17,383
+0.07(+5.22%)
May 23, 2014
1.390
1.340
1.340
1.340
11,600
-0.05(-3.60%)
May 22, 2014
1.390
1.410
1.390
1.390
9,450
-0.01(-0.71%)
May 21, 2014
1.370
1.400
1.370
1.400
8,072
+0.01(+0.72%)
May 20, 2014
1.400
1.400
1.360
1.390
49,012
+0.00(+0.00%)
May 19, 2014
1.420
1.476
1.350
1.390
61,486
-0.04(-2.80%)
May 16, 2014
1.440
1.450
1.420
1.430
18,164
+0.01(+0.70%)
May 15, 2014
1.450
1.450
1.410
1.420
12,050
-0.01(-0.70%)
May 14, 2014
1.420
1.460
1.420
1.430
11,095
-0.01(-0.69%)
May 13, 2014
1.470
1.480
1.420
1.440
76,318
-0.06(-4.00%)
May 12, 2014
1.510
1.550
1.470
1.500
99,766
-0.05(-3.23%)
May 09, 2014
1.500
1.550
1.480
1.550
30,352
+0.04(+2.65%)
May 08, 2014
1.470
1.530
1.470
1.510
19,292
-0.02(-1.31%)
May 07, 2014
1.484
1.550
1.460
1.530
44,106
+0.01(+0.66%)
May 06, 2014
1.630
1.630
1.510
1.520
35,209
-0.10(-6.17%)
May 05, 2014
1.650
1.680
1.600
1.620
21,008
-0.08(-4.71%)
May 02, 2014
1.700
1.720
1.670
1.700
32,985
-0.01(-0.58%)
May 01, 2014
1.680
1.750
1.660
1.710
50,824
+0.01(+0.59%)
Apr 30, 2014
1.710
1.720
1.680
1.700
10,343
-0.01(-0.58%)
Apr 29, 2014
1.711
1.750
1.700
1.710
8,431
-0.02(-1.16%)
Apr 28, 2014
1.700
1.730
1.700
1.730
2,934
+0.03(+1.76%)
Apr 25, 2014
1.780
1.780
1.680
1.700
28,428
-0.10(-5.56%)
Apr 24, 2014
1.770
1.800
1.770
1.800
4,564
+0.03(+1.69%)
Apr 23, 2014
1.820
1.820
1.770
1.770
16,729
-0.04(-2.21%)
Apr 22, 2014
1.940
1.940
1.770
1.810
30,555
-0.14(-7.18%)
Apr 21, 2014
1.770
1.960
1.770
1.950
26,840
+0.20(+11.43%)
Apr 17, 2014
1.730
1.750
1.750
1.750
31,800
-0.02(-1.13%)
Apr 16, 2014
1.680
1.780
1.551
1.770
24,521
+0.11(+6.63%)
Apr 15, 2014
1.770
1.790
1.610
1.660
106,023
-0.12(-6.74%)
Apr 14, 2014
1.849
1.849
1.740
1.780
18,067
-0.02(-1.11%)
Apr 11, 2014
1.820
1.830
1.780
1.800
48,742
-0.05(-2.70%)
Apr 10, 2014
1.820
1.890
1.820
1.850
29,970
+0.01(+0.27%)
Apr 09, 2014
1.830
1.860
1.820
1.845
72,827
+0.02(+1.37%)
Apr 08, 2014
1.780
1.860
1.720
1.820
101,409
+0.02(+1.11%)
Apr 07, 2014
1.810
1.830
1.760
1.800
66,210
-0.01(-0.55%)
Apr 04, 2014
1.850
1.850
1.770
1.810
91,817
-0.05(-2.90%)
Apr 03, 2014
2.000
2.010
1.830
1.864
194,856
-0.15(-7.26%)
Apr 02, 2014
1.996
2.010
1.980
2.010
116,367
+0.02(+1.01%)
Apr 01, 2014
2.020
2.070
1.960
1.990
222,560
-0.05(-2.45%)
Mar 31, 2014
2.010
2.070
1.990
2.040
132,640
+0.03(+1.49%)
Mar 28, 2014
2.100
2.150
2.010
2.010
62,559
-0.05(-2.43%)
Mar 27, 2014
2.030
2.070
1.991
2.060
75,160
+0.01(+0.49%)
Mar 26, 2014
2.050
2.100
2.020
2.050
81,094
-0.01(-0.49%)
Mar 25, 2014
2.090
2.120
2.030
2.060
92,892
-0.03(-1.44%)
Mar 24, 2014
2.020
2.170
2.000
2.090
147,890
+0.05(+2.45%)
Mar 21, 2014
1.950
2.050
1.950
2.040
71,669
+0.03(+1.49%)
Mar 20, 2014
2.030
2.090
2.000
2.010
107,642
-0.03(-1.47%)
Mar 19, 2014
1.990
2.170
1.990
2.040
232,042
+0.05(+2.77%)
Mar 18, 2014
1.950
2.000
1.950
1.985
56,348
+0.03(+1.28%)
Mar 17, 2014
1.980
2.000
1.950
1.960
75,411
-0.03(-1.51%)
Mar 14, 2014
1.880
1.990
1.870
1.990
53,156
+0.08(+4.19%)
Mar 13, 2014
1.920
1.980
1.880
1.910
58,339
-0.02(-1.04%)
Mar 12, 2014
1.820
1.950
1.820
1.930
144,444
-0.03(-1.53%)
Mar 11, 2014
1.870
1.990
1.870
1.960
65,293
-0.03(-1.51%)
Mar 10, 2014
1.960
2.000
1.890
1.990
52,910
+0.00(+0.00%)
Mar 07, 2014
2.000
2.000
1.950
1.990
52,520
+0.00(+0.00%)
Mar 06, 2014
1.950
2.000
1.900
1.990
91,743
+0.04(+2.05%)
Mar 05, 2014
1.920
2.000
1.890
1.950
146,040
+0.06(+3.17%)
Mar 04, 2014
1.870
1.929
1.870
1.890
98,292
+0.04(+2.16%)
Mar 03, 2014
1.860
1.890
1.800
1.850
105,863
-0.01(-0.54%)
Feb 28, 2014
2.050
2.080
1.850
1.860
176,069
-0.16(-7.92%)
Feb 27, 2014
1.990
2.100
1.990
2.020
315,570
+0.04(+2.02%)
Feb 26, 2014
1.960
2.000
1.950
1.980
140,396
+0.04(+2.06%)
Feb 25, 2014
1.950
1.980
1.910
1.940
66,736
-0.03(-1.52%)
Feb 24, 2014
1.950
1.980
1.920
1.970
215,400
+0.05(+2.60%)
Feb 21, 2014
1.850
2.040
1.850
1.920
366,027
+0.06(+3.23%)
Feb 20, 2014
1.860
1.877
1.840
1.860
55,339
+0.00(+0.00%)
Feb 19, 2014
1.880
1.880
1.840
1.860
46,343
-0.02(-1.06%)
Feb 18, 2014
1.840
1.880
1.840
1.880
141,915
+0.02(+1.08%)
Feb 14, 2014
1.850
1.860
1.860
1.860
110,400
+0.01(+0.54%)
Feb 13, 2014
1.830
1.920
1.810
1.850
195,158
+0.00(+0.00%)
Feb 12, 2014
1.820
1.870
1.820
1.850
144,911
+0.01(+0.54%)
Feb 11, 2014
1.780
1.880
1.780
1.840
105,551
+0.05(+2.79%)
Feb 10, 2014
1.840
1.880
1.790
1.790
107,621
-0.06(-3.24%)
Feb 07, 2014
1.880
1.880
1.840
1.850
81,949
+0.02(+1.09%)
Feb 06, 2014
1.830
1.880
1.830
1.830
74,011
+0.05(+2.81%)
Feb 05, 2014
1.850
1.875
1.760
1.780
159,488
-0.09(-4.81%)
Feb 04, 2014
1.880
1.960
1.850
1.870
264,927
-0.02(-1.06%)
Feb 03, 2014
1.840
1.910
1.840
1.890
238,265
+0.02(+1.07%)
Jan 31, 2014
1.800
1.920
1.790
1.870
93,445
+0.02(+1.08%)
Jan 30, 2014
1.860
1.930
1.780
1.850
181,356
+0.05(+2.78%)
Jan 29, 2014
1.740
1.810
1.730
1.800
95,517
+0.05(+2.86%)
Jan 28, 2014
1.740
1.850
1.730
1.750
23,978
+0.00(+0.00%)
Jan 27, 2014
1.710
1.790
1.689
1.750
103,096
+0.01(+0.57%)
Jan 24, 2014
1.730
1.810
1.720
1.740
147,338
-0.02(-1.14%)
Jan 23, 2014
1.680
1.770
1.670
1.760
114,436
+0.06(+3.53%)
Jan 22, 2014
1.680
1.720
1.600
1.700
189,106
+0.03(+1.80%)
Jan 21, 2014
1.700
1.700
1.600
1.670
263,769
-0.06(-3.47%)
Jan 17, 2014
1.900
1.730
1.730
1.730
465,300
-0.13(-6.99%)
Jan 16, 2014
1.450
1.880
1.450
1.860
2,029,651
+0.39(+26.53%)
Jan 15, 2014
1.410
1.520
1.380
1.470
206,162
+0.06(+4.26%)
Jan 14, 2014
1.380
1.430
1.350
1.410
114,932
+0.03(+2.17%)
Jan 13, 2014
1.390
1.440
1.370
1.380
164,803
-0.03(-2.13%)
Jan 10, 2014
1.440
1.440
1.320
1.410
148,068
-0.03(-2.08%)
Jan 09, 2014
1.410
1.470
1.400
1.440
344,263
+0.02(+1.41%)
Jan 08, 2014
1.490
1.520
1.380
1.420
201,942
-0.10(-6.58%)
Jan 07, 2014
1.470
1.530
1.440
1.520
76,010
+0.07(+4.83%)
Jan 06, 2014
1.440
1.460
1.390
1.450
59,257
-0.01(-0.68%)
Jan 03, 2014
1.430
1.470
1.390
1.460
100,507
+0.03(+2.10%)
Jan 02, 2014
1.410
1.430
1.390
1.430
96,174
+0.03(+2.14%)
Dec 31, 2013
1.280
1.400
1.400
1.400
445,700
+0.12(+9.37%)
Dec 30, 2013
1.270
1.300
1.270
1.280
230,899
+0.00(+0.00%)
Dec 27, 2013
1.300
1.310
1.270
1.280
371,028
-0.01(-0.78%)
Dec 26, 2013
1.280
1.310
1.270
1.290
291,275
+0.01(+0.78%)
Dec 24, 2013
1.250
1.290
1.240
1.280
214,148
+0.03(+2.40%)
Dec 23, 2013
1.290
1.330
1.250
1.250
152,094
-0.04(-3.10%)
Dec 20, 2013
1.280
1.330
1.280
1.290
327,874
-0.01(-0.77%)
Dec 19, 2013
1.290
1.340
1.290
1.300
126,236
-0.01(-0.76%)
Dec 18, 2013
1.360
1.390
1.270
1.310
175,241
-0.07(-5.07%)
Dec 17, 2013
1.460
1.500
1.340
1.380
44,267
-0.07(-4.83%)
Dec 16, 2013
1.450
1.500
1.430
1.450
52,898
-0.01(-0.68%)
Dec 13, 2013
1.460
1.500
1.450
1.460
33,497
+0.02(+1.39%)
Dec 12, 2013
1.490
1.500
1.440
1.440
76,189
-0.03(-2.04%)
Dec 11, 2013
1.490
1.490
1.410
1.470
44,291
+0.01(+0.68%)
Dec 10, 2013
1.420
1.500
1.418
1.460
81,858
+0.07(+5.04%)
Dec 09, 2013
1.400
1.420
1.340
1.390
147,972
-0.01(-0.71%)
Dec 06, 2013
1.420
1.450
1.375
1.400
0
-0.02(-1.41%)
Dec 05, 2013
1.420
1.490
1.410
1.420
0
+0.00(+0.00%)
Dec 04, 2013
1.460
1.510
1.400
1.420
0
-0.04(-2.74%)
Dec 03, 2013
1.510
1.565
1.460
1.460
0
-0.07(-4.58%)
Dec 02, 2013
1.500
1.530
1.480
1.530
0
+0.03(+2.00%)
Nov 29, 2013
1.490
1.510
1.470
1.500
0
-0.01(-0.66%)
Nov 27, 2013
1.450
1.510
1.440
1.510
0
+0.04(+2.72%)
Nov 26, 2013
1.400
1.470
1.380
1.470
0
+0.09(+6.52%)
Nov 25, 2013
1.370
1.440
1.350
1.380
0
-0.01(-0.72%)
Nov 22, 2013
1.450
1.470
1.380
1.390
0
-0.09(-6.08%)
Nov 21, 2013
1.540
1.541
1.460
1.480
0
-0.07(-4.52%)
Nov 20, 2013
1.440
1.550
1.440
1.550
0
+0.10(+6.90%)
Nov 19, 2013
1.420
1.450
1.351
1.450
0
+0.06(+4.32%)
Nov 18, 2013
1.280
1.400
1.280
1.390
0
+0.10(+7.75%)
Nov 15, 2013
1.340
1.340
1.280
1.290
0
-0.05(-3.73%)
Nov 14, 2013
1.470
1.470
1.290
1.340
0
-0.38(-22.09%)
Nov 12, 2013
1.730
1.760
1.670
1.720
62,349
-0.03(-1.71%)
Nov 11, 2013
1.760
1.770
1.730
1.750
0
+0.04(+2.34%)
Nov 08, 2013
1.680
1.760
1.680
1.710
0
+0.00(+0.00%)
Nov 07, 2013
1.710
1.790
1.680
1.710
0
+0.00(+0.00%)
Nov 06, 2013
1.750
1.790
1.691
1.710
0
-0.02(-1.16%)
Nov 05, 2013
1.700
1.740
1.700
1.730
0
+0.05(+2.98%)
Nov 04, 2013
1.680
1.700
1.680
1.680
0
+0.00(+0.00%)
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.