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
Ziopharm Oncology IN
(NQ:
ZIOP
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 30, 2015
9.140
9.350
8.630
8.810
5,073,042
-0.32(-3.50%)
Apr 29, 2015
9.110
9.460
8.880
9.130
3,915,036
-0.09(-0.98%)
Apr 28, 2015
10.02
10.18
8.820
9.220
5,395,082
-0.59(-6.01%)
Apr 27, 2015
10.85
10.99
9.720
9.810
4,439,014
-1.00(-9.25%)
Apr 24, 2015
11.19
11.24
10.79
10.81
1,854,790
-0.39(-3.53%)
Apr 23, 2015
10.99
11.31
10.71
11.21
2,262,583
+0.32(+2.99%)
Apr 22, 2015
10.85
11.03
10.42
10.88
2,904,916
+0.03(+0.28%)
Apr 21, 2015
10.83
11.33
10.71
10.85
3,727,492
-0.11(-0.96%)
Apr 20, 2015
12.08
12.10
10.77
10.96
6,377,792
-0.96(-8.06%)
Apr 17, 2015
11.75
12.04
11.59
11.91
3,396,792
-0.04(-0.29%)
Apr 16, 2015
11.54
12.13
11.31
11.95
4,343,023
+0.42(+3.64%)
Apr 15, 2015
11.92
11.93
11.24
11.53
4,862,856
-0.11(-0.95%)
Apr 14, 2015
10.57
11.77
10.33
11.64
10,590,181
+1.41(+13.78%)
Apr 13, 2015
10.15
10.65
10.13
10.23
3,335,611
+0.10(+0.99%)
Apr 10, 2015
9.720
10.19
9.600
10.13
2,934,845
+0.43(+4.43%)
Apr 09, 2015
9.900
10.22
9.510
9.700
2,755,219
-0.23(-2.32%)
Apr 08, 2015
9.760
10.04
9.490
9.930
3,533,586
+0.24(+2.48%)
Apr 07, 2015
10.11
10.33
9.660
9.690
2,911,968
-0.36(-3.58%)
Apr 06, 2015
9.940
10.35
9.860
10.05
2,577,221
+0.09(+0.90%)
Apr 02, 2015
10.11
9.960
9.960
9.960
3,281,700
-0.14(-1.39%)
Apr 01, 2015
10.70
10.76
9.750
10.10
7,821,684
-0.67(-6.22%)
Mar 31, 2015
11.52
11.61
10.72
10.77
6,244,278
-0.84(-7.24%)
Mar 30, 2015
13.17
13.50
11.51
11.61
12,773,278
+0.16(+1.44%)
Mar 27, 2015
11.21
11.93
11.21
11.45
5,781,590
+0.34(+3.02%)
Mar 26, 2015
10.67
11.49
10.45
11.11
4,437,853
+0.06(+0.54%)
Mar 25, 2015
12.39
12.55
10.92
11.05
8,060,860
-1.43(-11.46%)
Mar 24, 2015
12.70
13.07
12.30
12.48
3,257,328
-0.25(-1.96%)
Mar 23, 2015
13.75
13.79
12.62
12.73
5,023,248
-1.16(-8.35%)
Mar 20, 2015
14.22
14.34
13.54
13.89
7,056,536
-0.11(-0.79%)
Mar 19, 2015
13.60
14.32
13.47
14.00
4,847,946
+0.43(+3.17%)
Mar 18, 2015
13.71
13.94
13.25
13.57
3,355,414
-0.14(-1.02%)
Mar 17, 2015
13.20
13.84
13.12
13.71
3,440,902
+0.48(+3.63%)
Mar 16, 2015
13.37
13.45
13.04
13.23
1,891,703
-0.09(-0.68%)
Mar 13, 2015
12.84
13.45
12.79
13.32
2,772,071
+0.35(+2.70%)
Mar 12, 2015
13.18
13.23
12.51
12.97
3,413,218
-0.17(-1.29%)
Mar 11, 2015
13.23
13.49
12.93
13.14
2,801,990
-0.04(-0.27%)
Mar 10, 2015
13.21
13.67
13.03
13.18
4,335,526
-0.73(-5.28%)
Mar 09, 2015
13.44
13.93
11.98
13.91
6,592,631
+0.53(+3.96%)
Mar 06, 2015
13.65
13.72
13.00
13.38
5,316,212
-0.43(-3.11%)
Mar 05, 2015
13.79
14.27
13.40
13.81
7,975,953
+0.47(+3.52%)
Mar 04, 2015
12.40
13.48
12.49
13.34
8,886,824
+0.85(+6.81%)
Mar 03, 2015
12.14
12.60
11.60
12.49
6,171,181
+0.70(+5.94%)
Mar 02, 2015
11.53
12.19
11.41
11.79
4,642,564
+0.53(+4.71%)
Feb 27, 2015
11.45
12.02
11.10
11.26
6,277,078
-0.52(-4.41%)
Feb 26, 2015
11.02
11.90
10.66
11.78
8,701,907
+1.28(+12.19%)
Feb 25, 2015
9.900
10.56
9.772
10.50
3,370,991
+0.60(+6.06%)
Feb 24, 2015
10.19
10.42
9.750
9.900
3,395,811
-0.16(-1.59%)
Feb 23, 2015
9.540
10.70
9.500
10.06
8,678,975
+0.50(+5.23%)
Feb 20, 2015
9.530
9.830
9.320
9.560
2,279,052
+0.02(+0.21%)
Feb 19, 2015
9.670
9.850
9.400
9.540
1,730,135
-0.17(-1.75%)
Feb 18, 2015
9.700
9.920
9.550
9.710
1,774,973
+0.04(+0.41%)
Feb 17, 2015
9.710
10.23
9.630
9.670
3,150,272
+0.03(+0.31%)
Feb 13, 2015
10.04
9.640
9.640
9.640
3,395,600
-0.35(-3.50%)
Feb 12, 2015
9.190
10.05
9.030
9.990
4,878,465
+0.75(+8.12%)
Feb 11, 2015
9.030
9.990
8.910
9.240
7,208,293
+0.33(+3.70%)
Feb 10, 2015
9.060
9.190
8.660
8.910
4,196,541
+0.35(+4.09%)
Feb 09, 2015
8.750
8.800
8.410
8.560
1,746,052
-0.11(-1.27%)
Feb 06, 2015
8.680
8.970
8.460
8.670
1,895,715
-0.01(-0.12%)
Feb 05, 2015
8.590
8.910
8.410
8.680
3,093,157
+0.10(+1.17%)
Feb 04, 2015
8.950
9.150
8.560
8.580
10,803,618
-0.38(-4.24%)
Feb 03, 2015
8.150
8.990
8.050
8.960
4,868,609
+0.02(+0.17%)
Feb 02, 2015
9.130
9.430
8.760
8.945
3,497,337
-0.00(-0.06%)
Jan 30, 2015
8.960
9.235
8.860
8.950
2,895,512
-0.13(-1.43%)
Jan 29, 2015
8.490
9.400
8.240
9.080
4,418,683
+0.64(+7.58%)
Jan 28, 2015
9.010
9.200
8.300
8.440
4,641,605
-0.49(-5.49%)
Jan 27, 2015
7.900
9.640
7.776
8.930
9,671,303
+0.93(+11.62%)
Jan 26, 2015
7.630
8.000
7.040
8.000
3,948,250
+0.76(+10.50%)
Jan 23, 2015
7.300
7.600
7.130
7.240
1,507,880
-0.10(-1.36%)
Jan 22, 2015
6.920
7.490
6.680
7.340
2,790,234
+0.48(+7.00%)
Jan 21, 2015
7.520
7.550
6.640
6.860
3,394,664
-0.76(-9.97%)
Jan 20, 2015
7.850
7.890
7.050
7.620
3,563,908
-0.49(-6.04%)
Jan 16, 2015
8.110
8.230
7.270
8.110
6,106,682
+0.14(+1.76%)
Jan 15, 2015
8.410
8.600
7.830
7.970
7,875,810
-0.90(-10.15%)
Jan 14, 2015
9.020
9.500
8.350
8.870
38,652,836
+3.13(+54.53%)
Jan 13, 2015
6.040
6.060
5.560
5.740
2,838,800
-0.19(-3.20%)
Jan 12, 2015
5.490
6.100
5.450
5.930
2,137,023
+0.55(+10.22%)
Jan 09, 2015
4.970
5.450
4.940
5.380
1,294,209
+0.39(+7.82%)
Jan 08, 2015
5.090
5.090
4.920
4.990
652,621
-0.03(-0.60%)
Jan 07, 2015
4.990
5.130
4.900
5.020
641,199
+0.06(+1.21%)
Jan 06, 2015
5.060
5.180
4.870
4.960
912,710
-0.11(-2.17%)
Jan 05, 2015
5.120
5.190
4.870
5.070
747,553
-0.06(-1.17%)
Jan 02, 2015
5.100
5.230
4.900
5.130
1,282,460
+0.06(+1.18%)
Dec 31, 2014
5.070
5.070
5.070
5.070
1,289,400
+0.04(+0.80%)
Dec 30, 2014
4.990
5.045
4.760
5.030
607,935
+0.04(+0.70%)
Dec 29, 2014
4.930
5.200
4.820
4.995
1,237,948
+0.09(+1.94%)
Dec 26, 2014
4.750
4.980
4.700
4.900
489,316
+0.14(+2.94%)
Dec 24, 2014
4.870
4.760
4.760
4.760
519,400
+0.07(+1.49%)
Dec 23, 2014
4.980
4.980
4.520
4.690
1,194,529
-0.24(-4.87%)
Dec 22, 2014
4.810
4.950
4.580
4.930
1,173,566
+0.13(+2.71%)
Dec 19, 2014
4.300
4.840
4.270
4.800
2,150,375
+0.53(+12.41%)
Dec 18, 2014
4.320
4.360
4.200
4.270
663,077
+0.03(+0.71%)
Dec 17, 2014
4.080
4.390
4.080
4.240
686,208
+0.16(+3.92%)
Dec 16, 2014
3.970
4.160
3.920
4.080
493,393
+0.09(+2.26%)
Dec 15, 2014
4.400
4.420
3.970
3.990
750,071
-0.34(-7.85%)
Dec 12, 2014
4.170
4.480
4.170
4.330
1,040,551
+0.07(+1.64%)
Dec 11, 2014
3.980
4.410
3.965
4.260
1,229,304
+0.29(+7.30%)
Dec 10, 2014
3.930
4.080
3.900
3.970
889,860
+0.02(+0.51%)
Dec 09, 2014
3.820
4.010
3.770
3.950
1,699,120
+0.06(+1.54%)
Dec 08, 2014
3.880
4.000
3.850
3.890
612,418
-0.02(-0.51%)
Dec 05, 2014
3.910
3.930
3.800
3.910
660,233
+0.08(+2.09%)
Dec 04, 2014
3.670
3.850
3.560
3.830
1,022,495
+0.12(+3.23%)
Dec 03, 2014
4.090
4.100
3.420
3.710
2,688,958
-0.37(-9.07%)
Dec 02, 2014
4.110
4.150
3.980
4.080
553,137
+0.02(+0.49%)
Dec 01, 2014
4.170
4.200
3.954
4.060
1,050,744
-0.15(-3.56%)
Nov 28, 2014
4.260
4.350
4.195
4.210
591,894
-0.07(-1.64%)
Nov 26, 2014
4.060
4.280
4.280
4.280
1,060,600
+0.19(+4.65%)
Nov 25, 2014
4.100
4.130
3.924
4.090
665,239
-0.01(-0.24%)
Nov 24, 2014
3.880
4.150
3.750
4.100
1,561,777
+0.24(+6.22%)
Nov 21, 2014
3.820
3.880
3.650
3.860
697,189
+0.15(+4.04%)
Nov 20, 2014
3.590
3.800
3.510
3.710
875,540
+0.07(+1.92%)
Nov 19, 2014
3.770
3.800
3.500
3.640
1,133,825
-0.08(-2.15%)
Nov 18, 2014
3.650
3.780
3.650
3.720
582,781
+0.07(+1.92%)
Nov 17, 2014
3.870
3.870
3.570
3.650
880,167
-0.08(-2.14%)
Nov 14, 2014
3.380
3.880
3.320
3.730
1,798,996
+0.44(+13.37%)
Nov 13, 2014
3.560
3.720
3.230
3.290
734,577
-0.24(-6.80%)
Nov 12, 2014
3.380
3.600
3.350
3.530
898,361
+0.11(+3.22%)
Nov 11, 2014
3.350
3.485
3.300
3.420
564,703
+0.04(+1.18%)
Nov 10, 2014
3.130
3.440
3.130
3.380
944,642
+0.24(+7.64%)
Nov 07, 2014
3.150
3.170
3.030
3.140
630,610
-0.01(-0.32%)
Nov 06, 2014
3.100
3.210
3.060
3.150
749,354
+0.05(+1.61%)
Nov 05, 2014
3.170
3.260
3.060
3.100
513,721
-0.06(-1.90%)
Nov 04, 2014
3.090
3.170
3.050
3.160
552,308
+0.07(+2.27%)
Nov 03, 2014
3.300
3.300
3.070
3.090
835,946
-0.23(-6.93%)
Oct 31, 2014
3.160
3.380
3.040
3.320
2,261,724
+0.26(+8.50%)
Oct 30, 2014
3.050
3.220
3.000
3.060
879,113
+0.05(+1.66%)
Oct 29, 2014
3.130
3.190
2.940
3.010
956,605
-0.14(-4.44%)
Oct 28, 2014
3.450
3.590
3.050
3.150
2,209,438
-0.27(-8.03%)
Oct 27, 2014
3.180
3.440
3.240
3.425
1,253,637
+0.18(+5.71%)
Oct 24, 2014
2.790
3.250
2.790
3.240
1,671,410
+0.44(+15.71%)
Oct 23, 2014
2.610
2.880
2.596
2.800
1,514,093
+0.22(+8.53%)
Oct 22, 2014
2.580
2.730
2.475
2.580
833,492
+0.03(+1.18%)
Oct 21, 2014
2.480
2.590
2.440
2.550
1,450,670
+0.08(+3.24%)
Oct 20, 2014
2.450
2.490
2.420
2.470
2,911,749
-0.05(-1.98%)
Oct 17, 2014
2.650
2.650
2.470
2.520
1,581,915
-0.07(-2.70%)
Oct 16, 2014
2.450
2.610
2.450
2.590
629,219
+0.09(+3.60%)
Oct 15, 2014
2.460
2.570
2.420
2.500
756,119
-0.02(-0.79%)
Oct 14, 2014
2.460
2.560
2.370
2.520
712,363
+0.07(+2.86%)
Oct 13, 2014
2.430
2.520
2.370
2.450
352,373
+0.02(+0.82%)
Oct 10, 2014
2.390
2.570
2.333
2.430
732,439
+0.00(+0.00%)
Oct 09, 2014
2.510
2.590
2.401
2.430
531,297
-0.10(-3.95%)
Oct 08, 2014
2.500
2.580
2.310
2.530
1,117,507
+0.03(+1.20%)
Oct 07, 2014
2.570
2.640
2.500
2.500
1,293,853
-0.11(-4.21%)
Oct 06, 2014
2.670
2.670
2.600
2.610
513,510
-0.03(-1.14%)
Oct 03, 2014
2.580
2.720
2.580
2.640
420,587
+0.03(+1.15%)
Oct 02, 2014
2.540
2.640
2.540
2.610
486,680
+0.05(+1.95%)
Oct 01, 2014
2.650
2.690
2.520
2.560
852,094
-0.08(-3.03%)
Sep 30, 2014
2.740
2.800
2.640
2.640
802,446
-0.11(-4.00%)
Sep 29, 2014
2.810
2.850
2.740
2.750
549,072
-0.02(-0.72%)
Sep 26, 2014
2.690
2.770
2.680
2.770
300,588
+0.09(+3.36%)
Sep 25, 2014
2.750
2.810
2.660
2.680
584,171
-0.09(-3.25%)
Sep 24, 2014
2.640
2.785
2.640
2.770
469,727
+0.10(+3.75%)
Sep 23, 2014
2.690
2.750
2.620
2.670
860,193
-0.08(-2.91%)
Sep 22, 2014
2.860
2.900
2.670
2.750
969,787
-0.17(-5.82%)
Sep 19, 2014
3.000
3.010
2.810
2.920
3,880,701
-0.05(-1.68%)
Sep 18, 2014
3.070
3.070
2.940
2.970
1,172,116
-0.08(-2.62%)
Sep 17, 2014
3.000
3.090
3.000
3.050
408,144
+0.05(+1.67%)
Sep 16, 2014
3.030
3.070
3.000
3.000
489,391
-0.03(-0.99%)
Sep 15, 2014
3.250
3.250
2.990
3.030
901,395
-0.19(-5.90%)
Sep 12, 2014
3.210
3.260
3.090
3.220
719,976
+0.02(+0.63%)
Sep 11, 2014
3.150
3.210
3.100
3.200
394,213
+0.05(+1.59%)
Sep 10, 2014
3.100
3.210
3.080
3.150
360,952
+0.05(+1.61%)
Sep 09, 2014
3.220
3.250
3.100
3.100
554,680
-0.13(-4.02%)
Sep 08, 2014
3.320
3.390
3.170
3.230
987,048
-0.07(-2.12%)
Sep 05, 2014
2.990
3.310
2.980
3.300
1,427,297
+0.31(+10.37%)
Sep 04, 2014
3.090
3.090
2.980
2.990
770,874
-0.08(-2.61%)
Sep 03, 2014
3.010
3.100
2.990
3.070
674,169
+0.07(+2.33%)
Sep 02, 2014
3.230
3.270
2.990
3.000
1,117,807
-0.23(-7.12%)
Aug 29, 2014
3.160
3.230
3.230
3.230
337,900
+0.08(+2.54%)
Aug 28, 2014
3.250
3.280
3.140
3.150
463,107
-0.14(-4.26%)
Aug 27, 2014
3.320
3.350
3.250
3.290
307,330
+0.01(+0.30%)
Aug 26, 2014
3.270
3.320
3.230
3.280
507,173
+0.06(+1.86%)
Aug 25, 2014
3.220
3.330
3.210
3.220
364,997
+0.02(+0.63%)
Aug 22, 2014
3.190
3.250
3.150
3.200
496,049
+0.01(+0.31%)
Aug 21, 2014
3.270
3.320
3.160
3.190
403,882
-0.06(-1.85%)
Aug 20, 2014
3.320
3.340
3.250
3.250
354,635
-0.08(-2.40%)
Aug 19, 2014
3.380
3.400
3.290
3.330
210,262
-0.04(-1.19%)
Aug 18, 2014
3.390
3.400
3.310
3.370
447,947
+0.05(+1.51%)
Aug 15, 2014
3.420
3.437
3.250
3.320
463,403
-0.04(-1.19%)
Aug 14, 2014
3.420
3.450
3.340
3.360
462,806
-0.01(-0.30%)
Aug 13, 2014
3.370
3.400
3.295
3.370
399,772
+0.02(+0.60%)
Aug 12, 2014
3.400
3.440
3.300
3.350
362,020
-0.06(-1.76%)
Aug 11, 2014
3.280
3.450
3.200
3.410
963,356
+0.16(+4.92%)
Aug 08, 2014
3.120
3.220
3.050
3.250
529,387
+0.16(+5.18%)
Aug 07, 2014
3.280
3.280
3.080
3.090
419,338
-0.14(-4.33%)
Aug 06, 2014
3.120
3.270
3.120
3.230
324,254
+0.08(+2.54%)
Aug 05, 2014
3.020
3.170
3.020
3.150
555,146
+0.12(+3.96%)
Aug 04, 2014
3.050
3.085
3.000
3.030
497,241
+0.03(+1.00%)
Aug 01, 2014
3.150
3.157
2.980
3.000
927,007
-0.13(-4.15%)
Jul 31, 2014
3.180
3.220
3.110
3.130
522,378
-0.13(-3.99%)
Jul 30, 2014
3.320
3.360
3.250
3.260
364,924
+0.02(+0.62%)
Jul 29, 2014
3.140
3.280
3.100
3.240
552,814
+0.15(+4.85%)
Jul 28, 2014
3.180
3.180
3.030
3.090
517,583
-0.07(-2.22%)
Jul 25, 2014
3.230
3.250
3.150
3.160
462,080
-0.10(-3.07%)
Jul 24, 2014
3.320
3.360
3.245
3.260
424,844
-0.06(-1.81%)
Jul 23, 2014
3.280
3.340
3.255
3.320
428,080
+0.08(+2.47%)
Jul 22, 2014
3.320
3.410
3.215
3.240
671,480
-0.03(-0.92%)
Jul 21, 2014
3.290
3.310
3.200
3.270
457,112
-0.03(-0.91%)
Jul 18, 2014
3.220
3.370
3.210
3.300
542,838
+0.08(+2.48%)
Jul 17, 2014
3.260
3.410
3.200
3.220
923,625
-0.08(-2.42%)
Jul 16, 2014
3.410
3.420
3.280
3.300
460,094
-0.05(-1.49%)
Jul 15, 2014
3.500
3.550
3.300
3.350
830,075
-0.16(-4.56%)
Jul 14, 2014
3.650
3.700
3.490
3.510
384,982
-0.08(-2.23%)
Jul 11, 2014
3.350
3.600
3.350
3.590
500,262
+0.22(+6.53%)
Jul 10, 2014
3.430
3.550
3.270
3.370
1,090,269
-0.15(-4.26%)
Jul 09, 2014
3.610
3.610
3.450
3.520
468,408
-0.06(-1.68%)
Jul 08, 2014
3.660
3.660
3.420
3.580
1,291,915
-0.07(-1.92%)
Jul 07, 2014
3.980
4.010
3.600
3.650
1,021,368
-0.36(-8.98%)
Jul 03, 2014
4.040
4.010
4.010
4.010
434,200
+0.01(+0.25%)
Jul 02, 2014
4.000
4.075
3.982
4.000
492,583
+0.01(+0.25%)
Jul 01, 2014
4.080
4.220
3.930
3.990
1,275,275
-0.04(-0.99%)
Jun 30, 2014
4.160
4.210
4.020
4.030
1,514,526
-0.11(-2.66%)
Jun 27, 2014
4.040
4.150
4.020
4.140
1,043,180
+0.09(+2.22%)
Jun 26, 2014
4.270
4.270
4.020
4.050
1,033,477
-0.23(-5.37%)
Jun 25, 2014
4.240
4.350
4.190
4.280
536,131
+0.04(+0.94%)
Jun 24, 2014
4.310
4.430
4.160
4.240
961,823
-0.11(-2.53%)
Jun 23, 2014
4.350
4.450
4.240
4.350
521,596
-0.02(-0.46%)
Jun 20, 2014
4.400
4.405
4.280
4.370
1,052,589
+0.01(+0.23%)
Jun 19, 2014
4.480
4.500
4.300
4.360
540,314
-0.08(-1.80%)
Jun 18, 2014
4.320
4.475
4.220
4.440
610,989
+0.14(+3.26%)
Jun 17, 2014
4.280
4.450
4.220
4.300
907,550
+0.03(+0.70%)
Jun 16, 2014
4.020
4.310
3.980
4.270
1,034,477
+0.22(+5.43%)
Jun 13, 2014
4.160
4.190
3.860
4.050
821,954
-0.11(-2.64%)
Jun 12, 2014
4.170
4.250
4.090
4.160
387,660
-0.03(-0.72%)
Jun 11, 2014
4.140
4.250
4.080
4.190
554,862
+0.02(+0.48%)
Jun 10, 2014
4.080
4.200
4.060
4.170
698,136
+0.15(+3.73%)
Jun 06, 2014
3.780
4.100
3.580
4.020
1,857,105
+0.29(+7.77%)
Jun 05, 2014
3.580
3.741
3.560
3.730
942,303
+0.14(+3.90%)
Jun 04, 2014
3.460
3.600
3.410
3.590
385,902
+0.09(+2.57%)
Jun 03, 2014
3.480
3.550
3.420
3.500
512,911
-0.02(-0.57%)
Jun 02, 2014
3.650
3.650
3.420
3.520
651,419
-0.08(-2.22%)
May 30, 2014
3.660
3.660
3.540
3.600
691,085
-0.01(-0.28%)
May 29, 2014
3.620
3.730
3.560
3.610
1,050,349
+0.05(+1.40%)
May 28, 2014
3.400
3.590
3.360
3.560
909,154
+0.15(+4.40%)
May 27, 2014
3.420
3.440
3.310
3.410
653,506
+0.05(+1.49%)
May 23, 2014
3.450
3.360
3.360
3.360
1,960,100
+0.27(+8.74%)
May 22, 2014
3.090
3.190
3.022
3.090
410,202
+0.03(+0.98%)
May 21, 2014
3.110
3.130
2.980
3.060
750,678
-0.01(-0.33%)
May 20, 2014
3.230
3.260
3.000
3.070
974,650
-0.18(-5.39%)
May 19, 2014
3.110
3.280
3.100
3.245
616,431
+0.04(+1.09%)
May 16, 2014
3.110
3.260
3.050
3.210
679,624
+0.10(+3.22%)
May 15, 2014
3.140
3.200
3.020
3.110
914,556
-0.03(-0.96%)
May 14, 2014
3.200
3.310
3.140
3.140
720,627
-0.06(-1.88%)
May 13, 2014
3.430
3.430
3.200
3.200
428,331
-0.23(-6.71%)
May 12, 2014
3.240
3.440
3.210
3.430
931,973
+0.20(+6.19%)
May 09, 2014
2.900
3.250
2.870
3.230
1,166,768
+0.27(+9.12%)
May 08, 2014
3.080
3.220
2.940
2.960
1,051,633
-0.18(-5.73%)
May 07, 2014
3.220
3.250
2.990
3.140
994,558
-0.10(-3.09%)
May 06, 2014
3.310
3.390
3.210
3.240
591,886
-0.08(-2.41%)
May 05, 2014
3.360
3.392
3.250
3.320
756,606
-0.11(-3.21%)
May 02, 2014
3.610
3.650
3.390
3.430
1,104,152
-0.15(-4.19%)
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.