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
Regulus Therapeutics
(NQ:
RGLS
)
2.020
+0.100 (+5.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2016
342.00
356.40
330.00
346.80
10,811
+2.40(+0.70%)
Jun 29, 2016
318.00
350.40
313.20
344.40
30,028
+39.60(+12.99%)
Jun 28, 2016
315.60
344.40
292.80
304.80
57,630
-296.40(-49.30%)
Jun 27, 2016
628.80
642.00
578.40
601.20
6,314
-33.60(-5.29%)
Jun 24, 2016
649.20
672.00
630.00
634.80
15,026
-54.00(-7.84%)
Jun 23, 2016
674.40
688.80
667.20
688.80
3,020
+22.80(+3.42%)
Jun 22, 2016
655.20
690.00
643.20
666.00
3,703
+12.00(+1.83%)
Jun 21, 2016
690.00
700.80
637.20
654.00
4,750
-33.60(-4.89%)
Jun 20, 2016
694.80
714.36
682.57
687.60
3,722
+1.20(+0.17%)
Jun 17, 2016
698.40
703.20
682.80
686.40
6,805
-14.40(-2.05%)
Jun 16, 2016
674.40
703.20
657.60
700.80
6,526
+19.20(+2.82%)
Jun 15, 2016
639.60
690.00
628.80
681.60
7,850
+40.80(+6.37%)
Jun 14, 2016
655.20
666.00
621.60
640.80
5,025
-14.40(-2.20%)
Jun 13, 2016
625.20
661.20
625.20
655.20
8,604
+22.80(+3.61%)
Jun 10, 2016
632.40
632.40
615.60
632.40
4,866
-8.40(-1.31%)
Jun 09, 2016
631.20
651.60
630.60
640.80
5,610
+3.60(+0.56%)
Jun 08, 2016
661.20
669.59
626.39
637.20
9,976
-18.00(-2.75%)
Jun 07, 2016
732.00
732.00
654.00
655.20
24,191
-57.60(-8.08%)
Jun 06, 2016
700.80
722.40
676.81
712.80
5,016
+13.20(+1.89%)
Jun 03, 2016
745.20
747.60
693.60
699.60
5,937
-44.40(-5.97%)
Jun 02, 2016
715.20
747.60
710.40
744.00
5,909
+28.80(+4.03%)
Jun 01, 2016
744.00
749.59
700.80
715.20
5,546
-21.60(-2.93%)
May 31, 2016
702.00
746.40
702.00
736.80
7,892
+40.80(+5.86%)
May 27, 2016
693.60
696.00
696.00
696.00
2,946
+3.60(+0.52%)
May 26, 2016
706.80
709.20
691.20
692.40
3,262
-10.80(-1.54%)
May 25, 2016
706.80
723.60
698.40
703.20
5,138
+1.20(+0.17%)
May 24, 2016
692.40
705.60
681.60
702.00
4,423
+18.00(+2.63%)
May 23, 2016
666.00
708.00
661.20
684.00
5,653
+18.00(+2.70%)
May 20, 2016
655.20
670.80
649.20
666.00
6,107
+16.80(+2.59%)
May 19, 2016
634.80
660.00
625.80
649.20
6,981
+9.60(+1.50%)
May 18, 2016
637.20
652.80
631.20
639.60
3,419
-1.20(-0.19%)
May 17, 2016
652.80
672.00
636.00
640.80
4,429
-18.00(-2.73%)
May 16, 2016
644.40
667.20
622.80
658.80
8,257
+20.40(+3.20%)
May 13, 2016
612.00
646.80
602.40
638.40
7,979
+26.40(+4.31%)
May 12, 2016
643.20
654.00
595.20
612.00
6,066
-27.60(-4.32%)
May 11, 2016
668.40
680.40
637.20
639.60
4,158
-31.20(-4.65%)
May 10, 2016
670.80
684.00
636.00
670.80
6,497
+7.20(+1.08%)
May 09, 2016
644.40
678.00
634.80
663.60
6,241
+18.00(+2.79%)
May 06, 2016
633.60
649.20
614.40
645.60
5,960
+2.40(+0.37%)
May 05, 2016
651.60
657.00
627.60
643.20
5,436
-3.60(-0.56%)
May 04, 2016
661.20
661.20
628.80
646.80
6,660
-6.00(-0.92%)
May 03, 2016
673.20
696.00
638.40
652.80
8,881
-58.80(-8.26%)
May 02, 2016
702.00
715.20
681.60
711.60
3,748
+10.80(+1.54%)
Apr 29, 2016
739.20
758.40
692.30
700.80
5,234
-38.40(-5.19%)
Apr 28, 2016
740.40
770.40
723.61
739.20
3,396
-7.20(-0.96%)
Apr 27, 2016
720.00
760.68
703.68
746.40
4,974
+19.20(+2.64%)
Apr 26, 2016
757.20
757.20
708.00
727.20
6,110
-26.40(-3.50%)
Apr 25, 2016
786.00
799.20
750.00
753.60
3,853
-32.40(-4.12%)
Apr 22, 2016
763.20
801.59
754.80
786.00
5,198
+22.80(+2.99%)
Apr 21, 2016
745.20
781.20
745.20
763.20
6,274
+18.00(+2.42%)
Apr 20, 2016
792.00
808.80
728.40
745.20
14,577
-43.20(-5.48%)
Apr 19, 2016
826.80
837.60
776.40
788.40
9,105
-36.00(-4.37%)
Apr 18, 2016
849.60
855.60
811.20
824.40
12,378
-43.20(-4.98%)
Apr 15, 2016
1052
1068
804.00
867.60
44,309
-108.00(-11.07%)
Apr 14, 2016
1006
1028
969.60
975.60
4,140
-28.80(-2.87%)
Apr 13, 2016
961.20
1009
928.80
1004
4,198
+62.40(+6.62%)
Apr 12, 2016
979.20
991.20
910.80
942.00
3,580
-20.40(-2.12%)
Apr 11, 2016
979.20
993.00
955.20
962.40
2,061
-10.80(-1.11%)
Apr 08, 2016
1025
1026
945.24
973.20
2,565
-30.00(-2.99%)
Apr 07, 2016
1021
1037
980.40
1003
2,700
-22.80(-2.22%)
Apr 06, 2016
975.60
1030
933.60
1026
7,109
+52.80(+5.43%)
Apr 05, 2016
921.60
984.00
901.20
973.20
4,812
+43.20(+4.65%)
Apr 04, 2016
882.00
948.00
882.00
930.00
5,690
+52.80(+6.02%)
Apr 01, 2016
819.60
879.60
807.60
877.20
3,483
+45.60(+5.48%)
Mar 31, 2016
783.60
854.40
782.40
831.60
3,800
+45.60(+5.80%)
Mar 30, 2016
771.60
838.80
771.60
786.00
5,500
+28.80(+3.80%)
Mar 29, 2016
733.20
758.40
696.00
757.20
5,462
+16.80(+2.27%)
Mar 28, 2016
771.60
778.80
727.20
740.40
3,657
-32.40(-4.19%)
Mar 24, 2016
768.00
772.80
772.80
772.80
4,780
-4.80(-0.62%)
Mar 23, 2016
808.80
837.60
762.00
777.60
5,935
-43.20(-5.26%)
Mar 22, 2016
798.00
837.60
798.00
820.80
3,948
+19.20(+2.40%)
Mar 21, 2016
798.00
830.40
790.80
801.60
3,940
+2.40(+0.30%)
Mar 18, 2016
775.20
810.00
744.00
799.20
7,932
+31.20(+4.06%)
Mar 17, 2016
752.40
776.40
720.00
768.00
5,553
+16.80(+2.24%)
Mar 16, 2016
759.60
774.00
732.00
751.20
4,774
-19.20(-2.49%)
Mar 15, 2016
810.00
826.22
739.20
770.40
5,845
-51.60(-6.28%)
Mar 14, 2016
813.60
842.40
800.40
822.00
4,565
+1.20(+0.15%)
Mar 11, 2016
825.60
842.40
812.40
820.80
3,307
+2.40(+0.29%)
Mar 10, 2016
846.00
871.80
795.60
818.40
4,535
-20.40(-2.43%)
Mar 09, 2016
871.20
883.20
830.40
838.80
3,914
-37.20(-4.25%)
Mar 08, 2016
952.80
959.99
871.20
876.00
7,316
-56.40(-6.05%)
Mar 07, 2016
890.40
960.00
861.60
932.40
5,948
+66.00(+7.62%)
Mar 04, 2016
861.60
900.00
841.20
866.40
4,270
+3.60(+0.42%)
Mar 03, 2016
871.20
896.40
843.60
862.80
3,612
-4.80(-0.55%)
Mar 02, 2016
829.20
872.40
818.40
867.60
4,360
+37.20(+4.48%)
Mar 01, 2016
793.20
831.60
780.00
830.40
3,779
+42.00(+5.33%)
Feb 29, 2016
816.00
863.92
783.60
788.40
5,644
-32.40(-3.95%)
Feb 26, 2016
772.80
829.24
753.60
820.80
6,852
+55.20(+7.21%)
Feb 25, 2016
814.80
829.20
736.80
765.60
9,179
-50.40(-6.18%)
Feb 24, 2016
816.00
841.18
792.30
816.00
8,229
-25.20(-3.00%)
Feb 23, 2016
924.00
957.60
812.40
841.20
15,952
-72.00(-7.88%)
Feb 22, 2016
982.80
985.80
883.20
913.20
14,731
-32.40(-3.43%)
Feb 19, 2016
932.40
1008
913.21
945.60
12,343
-6.00(-0.63%)
Feb 18, 2016
907.20
969.60
878.40
951.60
17,684
+52.80(+5.87%)
Feb 17, 2016
1054
1062
840.00
898.80
88,535
+145.20(+19.27%)
Feb 16, 2016
710.40
766.80
709.54
753.60
4,546
+52.80(+7.53%)
Feb 12, 2016
708.00
700.80
700.80
700.80
4,335
-1.20(-0.17%)
Feb 11, 2016
666.00
718.80
660.00
702.00
3,565
+20.40(+2.99%)
Feb 10, 2016
652.80
727.20
640.80
681.60
4,563
+40.80(+6.37%)
Feb 09, 2016
644.40
666.00
616.80
640.80
3,524
-16.80(-2.55%)
Feb 08, 2016
703.20
727.20
639.60
657.60
4,529
-55.20(-7.74%)
Feb 05, 2016
759.60
817.20
699.60
712.80
5,765
-49.20(-6.46%)
Feb 04, 2016
693.60
807.60
693.60
762.00
6,251
+79.20(+11.60%)
Feb 03, 2016
679.20
688.80
632.40
682.80
3,442
+8.40(+1.25%)
Feb 02, 2016
681.60
704.40
651.60
674.40
2,798
-18.00(-2.60%)
Feb 01, 2016
691.20
700.80
669.60
692.40
1,997
-1.20(-0.17%)
Jan 29, 2016
645.60
698.40
627.60
693.60
4,738
+46.80(+7.24%)
Jan 28, 2016
705.60
708.00
642.00
646.80
4,205
-46.80(-6.75%)
Jan 27, 2016
733.20
751.20
687.60
693.60
3,472
-48.00(-6.47%)
Jan 26, 2016
756.00
778.20
705.60
741.60
2,907
+4.80(+0.65%)
Jan 25, 2016
772.80
800.40
734.40
736.80
4,656
-36.00(-4.66%)
Jan 22, 2016
756.00
781.20
739.20
772.80
3,010
+34.80(+4.72%)
Jan 21, 2016
766.80
780.00
736.80
738.00
3,552
-39.60(-5.09%)
Jan 20, 2016
717.60
792.60
665.40
777.60
4,477
+57.60(+8.00%)
Jan 19, 2016
760.80
780.00
697.20
720.00
3,999
-36.00(-4.76%)
Jan 15, 2016
740.40
756.00
756.00
756.00
4,785
-15.60(-2.02%)
Jan 14, 2016
741.60
798.00
696.00
771.60
3,686
+43.20(+5.93%)
Jan 13, 2016
808.80
818.40
722.40
728.40
3,967
-73.20(-9.13%)
Jan 12, 2016
834.00
867.60
760.20
801.60
3,225
-3.60(-0.45%)
Jan 11, 2016
878.40
879.60
772.80
805.20
3,431
-66.00(-7.58%)
Jan 08, 2016
937.20
951.60
865.20
871.20
2,803
-48.00(-5.22%)
Jan 07, 2016
946.80
946.80
892.20
919.20
3,070
-56.40(-5.78%)
Jan 06, 2016
1016
1019
951.16
975.60
2,475
-62.40(-6.01%)
Jan 05, 2016
1028
1066
1008
1038
3,097
+9.60(+0.93%)
Jan 04, 2016
1031
1061
1006
1028
6,165
-18.00(-1.72%)
Dec 31, 2015
1098
1046
1046
1046
4,370
-57.60(-5.22%)
Dec 30, 2015
1115
1135
1097
1104
4,510
-22.80(-2.02%)
Dec 29, 2015
1152
1159
1091
1127
7,697
-13.20(-1.16%)
Dec 28, 2015
1204
1212
1138
1140
3,745
-67.20(-5.57%)
Dec 24, 2015
1188
1207
1207
1207
1,579
+18.00(+1.51%)
Dec 23, 2015
1130
1200
1117
1189
3,688
+68.40(+6.10%)
Dec 22, 2015
1129
1168
1100
1121
3,130
+2.40(+0.21%)
Dec 21, 2015
1140
1160
1102
1118
3,443
-7.20(-0.64%)
Dec 18, 2015
1054
1139
1042
1126
6,904
+69.60(+6.59%)
Dec 17, 2015
1067
1075
1038
1056
3,066
+0.00(+0.00%)
Dec 16, 2015
980.40
1061
980.40
1056
2,842
+86.40(+8.91%)
Dec 15, 2015
948.00
990.00
924.00
969.60
3,293
+34.80(+3.72%)
Dec 14, 2015
982.80
1003
906.00
934.80
3,940
-57.60(-5.80%)
Dec 11, 2015
1043
1073
982.80
992.40
2,512
-90.00(-8.31%)
Dec 10, 2015
1060
1094
1045
1082
2,449
+20.40(+1.92%)
Dec 09, 2015
1104
1104
1046
1062
2,979
-50.40(-4.53%)
Dec 08, 2015
1050
1133
1034
1112
2,603
+39.60(+3.69%)
Dec 07, 2015
1128
1128
1054
1073
3,347
-60.00(-5.30%)
Dec 04, 2015
1164
1164
1085
1133
2,680
+24.00(+2.16%)
Dec 03, 2015
1182
1190
1090
1109
3,172
-61.20(-5.23%)
Dec 02, 2015
1205
1224
1164
1170
2,702
-45.60(-3.75%)
Dec 01, 2015
1218
1230
1186
1216
1,837
+7.20(+0.60%)
Nov 30, 2015
1248
1272
1180
1208
4,242
-61.20(-4.82%)
Nov 27, 2015
1169
1271
1169
1270
2,756
+102.00(+8.74%)
Nov 25, 2015
1144
1168
1168
1168
2,724
+20.40(+1.78%)
Nov 24, 2015
1134
1169
1128
1147
2,945
+9.60(+0.84%)
Nov 23, 2015
1126
1172
1124
1138
3,145
+8.40(+0.74%)
Nov 20, 2015
1128
1159
1115
1129
2,512
+9.60(+0.86%)
Nov 19, 2015
1175
1188
1099
1120
3,408
-51.60(-4.41%)
Nov 18, 2015
1129
1174
1106
1171
3,527
+52.80(+4.72%)
Nov 17, 2015
1122
1154
1085
1118
3,357
+4.80(+0.43%)
Nov 16, 2015
1123
1150
1066
1114
3,333
-25.20(-2.21%)
Nov 13, 2015
1109
1184
1092
1139
3,839
+30.00(+2.71%)
Nov 12, 2015
1128
1163
1094
1109
4,005
-31.20(-2.74%)
Nov 11, 2015
1151
1169
1114
1140
3,880
-2.40(-0.21%)
Nov 10, 2015
1147
1152
1099
1142
4,790
-19.20(-1.65%)
Nov 09, 2015
1153
1200
1133
1162
6,605
+8.40(+0.73%)
Nov 06, 2015
1050
1171
972.00
1153
8,936
+91.20(+8.59%)
Nov 05, 2015
1080
1112
1024
1062
7,122
-14.40(-1.34%)
Nov 04, 2015
906.00
1097
906.00
1076
15,492
+165.60(+18.18%)
Nov 03, 2015
914.40
954.00
865.20
910.80
9,101
+26.40(+2.99%)
Nov 02, 2015
800.40
889.20
800.40
884.40
5,860
+86.40(+10.83%)
Oct 30, 2015
811.20
842.40
777.60
798.00
3,063
-9.60(-1.19%)
Oct 29, 2015
811.20
852.00
794.40
807.60
3,825
-3.60(-0.44%)
Oct 28, 2015
801.60
841.20
774.60
811.20
4,160
+19.20(+2.42%)
Oct 27, 2015
782.40
823.68
763.20
792.00
2,172
+10.20(+1.30%)
Oct 26, 2015
778.80
809.76
763.20
781.80
3,024
-1.80(-0.23%)
Oct 23, 2015
802.80
802.80
766.80
783.60
4,384
-6.00(-0.76%)
Oct 22, 2015
852.00
890.16
766.80
789.60
5,002
-56.40(-6.67%)
Oct 21, 2015
830.40
856.80
777.60
846.00
2,470
+16.80(+2.03%)
Oct 20, 2015
862.80
888.72
820.80
829.20
2,775
-38.40(-4.43%)
Oct 19, 2015
846.00
898.80
820.80
867.60
2,383
+9.60(+1.12%)
Oct 16, 2015
866.40
883.20
830.40
858.00
2,434
-6.00(-0.69%)
Oct 15, 2015
757.20
867.00
753.60
864.00
4,485
+106.80(+14.10%)
Oct 14, 2015
751.20
785.88
735.60
757.20
3,025
+2.40(+0.32%)
Oct 13, 2015
789.60
824.40
747.60
754.80
2,196
-42.00(-5.27%)
Oct 12, 2015
830.40
830.40
783.60
796.80
2,177
-26.40(-3.21%)
Oct 09, 2015
794.40
843.60
771.60
823.20
2,347
+34.80(+4.41%)
Oct 08, 2015
801.60
804.60
756.00
788.40
4,416
-21.60(-2.67%)
Oct 07, 2015
800.40
822.00
740.40
810.00
5,595
+22.80(+2.90%)
Oct 06, 2015
826.80
828.00
726.79
787.20
4,808
+1.20(+0.15%)
Oct 05, 2015
794.40
814.20
751.20
786.00
5,258
+6.00(+0.77%)
Oct 02, 2015
739.20
784.80
702.00
780.00
5,277
+44.40(+6.04%)
Oct 01, 2015
786.00
786.00
720.00
735.60
7,034
-49.20(-6.27%)
Sep 30, 2015
832.80
847.20
774.00
784.80
6,363
-26.40(-3.25%)
Sep 29, 2015
828.00
864.00
795.00
811.20
5,852
-12.00(-1.46%)
Sep 28, 2015
876.00
877.20
756.48
823.20
8,409
-63.60(-7.17%)
Sep 25, 2015
979.20
981.60
858.00
886.80
3,197
-76.80(-7.97%)
Sep 24, 2015
970.80
976.80
915.60
963.60
2,419
-13.20(-1.35%)
Sep 23, 2015
993.60
1016
957.61
976.80
3,122
-6.00(-0.61%)
Sep 22, 2015
990.00
1020
936.00
982.80
4,394
-38.40(-3.76%)
Sep 21, 2015
1106
1118
995.27
1021
6,429
-74.40(-6.79%)
Sep 18, 2015
1102
1116
1061
1096
32,590
-20.40(-1.83%)
Sep 17, 2015
1050
1122
1048
1116
5,693
+64.80(+6.16%)
Sep 16, 2015
1086
1108
1036
1051
3,852
-34.80(-3.20%)
Sep 15, 2015
1088
1118
1052
1086
3,262
+0.00(+0.00%)
Sep 14, 2015
1070
1090
1033
1086
3,495
+16.80(+1.57%)
Sep 11, 2015
1033
1072
1018
1069
4,822
+26.40(+2.53%)
Sep 10, 2015
1013
1050
1008
1043
4,012
+32.40(+3.21%)
Sep 09, 2015
1069
1124
1002
1010
5,808
-43.20(-4.10%)
Sep 08, 2015
1060
1073
1021
1054
4,830
+18.00(+1.74%)
Sep 04, 2015
1002
1036
1036
1036
3,523
+21.60(+2.13%)
Sep 03, 2015
1103
1122
1009
1014
7,492
-94.80(-8.55%)
Sep 02, 2015
1008
1110
987.60
1109
8,956
+117.60(+11.86%)
Sep 01, 2015
960.00
1026
957.60
991.20
6,490
-8.40(-0.84%)
Aug 31, 2015
981.60
1046
969.00
999.60
6,206
+7.20(+0.73%)
Aug 28, 2015
895.20
993.60
895.20
992.40
5,824
+94.80(+10.56%)
Aug 27, 2015
871.20
900.00
854.40
897.60
4,741
+33.60(+3.89%)
Aug 26, 2015
834.00
874.80
798.00
864.00
6,792
+49.80(+6.12%)
Aug 25, 2015
878.40
891.60
807.60
814.20
6,488
-12.60(-1.52%)
Aug 24, 2015
843.60
892.80
804.12
826.80
9,515
-116.40(-12.34%)
Aug 21, 2015
799.20
952.80
776.40
943.20
10,221
+114.00(+13.75%)
Aug 20, 2015
894.00
909.60
828.00
829.20
7,430
-62.40(-7.00%)
Aug 19, 2015
882.00
903.60
844.80
891.60
4,450
-3.60(-0.40%)
Aug 18, 2015
927.60
952.80
889.20
895.20
5,658
-56.40(-5.93%)
Aug 17, 2015
876.00
953.40
867.60
951.60
6,200
+75.60(+8.63%)
Aug 14, 2015
900.00
942.00
858.00
876.00
4,827
-6.00(-0.68%)
Aug 13, 2015
943.20
953.88
878.40
882.00
6,504
-48.00(-5.16%)
Aug 12, 2015
843.60
942.00
836.40
930.00
11,831
+73.20(+8.54%)
Aug 11, 2015
848.40
875.52
836.40
856.80
5,860
+12.00(+1.42%)
Aug 10, 2015
840.00
861.13
834.00
844.80
5,660
+7.20(+0.86%)
Aug 07, 2015
832.80
844.80
769.20
837.60
7,349
+4.80(+0.58%)
Aug 06, 2015
874.80
936.00
831.60
832.80
8,116
-37.20(-4.28%)
Aug 05, 2015
841.20
927.60
820.80
870.00
15,287
-62.40(-6.69%)
Aug 04, 2015
974.40
996.00
926.40
932.40
5,859
-26.40(-2.75%)
Aug 03, 2015
980.40
1004
951.60
958.80
3,589
-25.20(-2.56%)
Jul 31, 2015
984.00
1021
968.40
984.00
4,083
-7.20(-0.73%)
Jul 30, 2015
975.60
1007
943.20
991.20
4,403
+8.40(+0.85%)
Jul 29, 2015
1087
1087
981.60
982.80
6,796
-87.60(-8.18%)
Jul 28, 2015
1063
1094
1025
1070
4,647
+28.80(+2.76%)
Jul 27, 2015
1091
1099
1014
1042
7,354
-58.80(-5.34%)
Jul 24, 2015
1118
1147
1093
1100
5,110
-15.60(-1.40%)
Jul 23, 2015
1151
1166
1115
1116
4,508
-26.40(-2.31%)
Jul 22, 2015
1152
1160
1104
1142
16,317
-82.80(-6.76%)
Jul 21, 2015
1249
1249
1204
1225
4,369
-22.80(-1.83%)
Jul 20, 2015
1231
1249
1181
1248
6,957
+16.80(+1.36%)
Jul 17, 2015
1290
1294
1211
1231
7,649
-57.60(-4.47%)
Jul 16, 2015
1300
1319
1279
1289
4,231
+7.80(+0.61%)
Jul 15, 2015
1349
1380
1274
1281
4,974
-60.60(-4.52%)
Jul 14, 2015
1330
1391
1260
1342
7,266
+18.00(+1.36%)
Jul 13, 2015
1234
1326
1231
1324
8,569
+106.80(+8.78%)
Jul 10, 2015
1212
1226
1186
1217
3,222
+36.00(+3.05%)
Jul 09, 2015
1213
1224
1146
1181
5,209
-10.80(-0.91%)
Jul 08, 2015
1259
1259
1184
1192
3,904
-73.20(-5.79%)
Jul 07, 2015
1242
1266
1198
1265
3,866
+26.40(+2.13%)
Jul 06, 2015
1208
1256
1166
1238
3,930
+14.40(+1.18%)
Jul 02, 2015
1267
1224
1224
1224
5,402
-40.80(-3.23%)
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.