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
Arbutus Biopharma Cp
(NQ:
ABUS
)
2.940
+0.100 (+3.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2017
3.300
3.400
3.300
3.400
117,892
+0.10(+3.03%)
May 30, 2017
3.400
3.400
3.250
3.300
245,364
-0.05(-1.49%)
May 26, 2017
3.550
3.550
3.350
3.350
108,342
-0.15(-4.29%)
May 25, 2017
3.650
3.700
3.500
3.500
85,575
-0.15(-4.11%)
May 24, 2017
3.650
3.700
3.600
3.650
33,859
+0.00(+0.00%)
May 23, 2017
3.600
3.650
3.550
3.650
43,019
+0.00(+0.00%)
May 22, 2017
3.850
3.850
3.550
3.650
156,073
-0.15(-3.95%)
May 19, 2017
3.700
3.825
3.650
3.800
228,337
+0.15(+4.11%)
May 18, 2017
3.400
3.650
3.375
3.650
328,047
+0.20(+5.80%)
May 17, 2017
3.300
3.450
3.250
3.450
1,835,131
+0.10(+2.99%)
May 16, 2017
3.350
3.350
3.250
3.350
180,210
+0.05(+1.52%)
May 15, 2017
3.350
3.450
3.300
3.300
121,634
-0.05(-1.49%)
May 12, 2017
3.400
3.450
3.325
3.350
116,912
-0.10(-2.90%)
May 11, 2017
3.300
3.450
3.225
3.450
339,597
+0.15(+4.55%)
May 10, 2017
3.300
3.400
3.200
3.300
217,892
-0.05(-1.49%)
May 09, 2017
3.350
3.400
3.300
3.350
184,057
+0.00(+0.00%)
May 08, 2017
3.300
3.350
3.250
3.350
147,997
+0.05(+1.52%)
May 05, 2017
3.350
3.350
3.250
3.300
120,590
-0.05(-1.49%)
May 04, 2017
3.350
3.400
3.250
3.350
98,393
-0.02(-0.74%)
May 03, 2017
3.400
3.400
3.300
3.375
61,948
+0.02(+0.75%)
May 02, 2017
3.350
3.425
3.275
3.350
111,988
+0.00(+0.00%)
May 01, 2017
3.300
3.350
3.300
3.350
45,947
-0.05(-1.47%)
Apr 28, 2017
3.300
3.400
3.250
3.400
153,736
+0.05(+1.49%)
Apr 27, 2017
3.350
3.350
3.275
3.350
156,073
+0.00(+0.00%)
Apr 26, 2017
3.350
3.350
3.250
3.350
165,567
+0.00(+0.00%)
Apr 25, 2017
3.300
3.400
3.275
3.350
192,719
+0.05(+1.52%)
Apr 24, 2017
3.400
3.450
3.250
3.300
128,959
-0.05(-1.49%)
Apr 21, 2017
3.350
3.425
3.250
3.350
187,149
+0.00(+0.00%)
Apr 20, 2017
3.300
3.350
3.250
3.350
222,764
+0.05(+1.52%)
Apr 19, 2017
3.350
3.350
3.250
3.300
90,904
+0.00(+0.00%)
Apr 18, 2017
3.300
3.350
3.250
3.300
115,824
+0.00(+0.00%)
Apr 17, 2017
3.300
3.350
3.200
3.300
228,689
+0.00(+0.00%)
Apr 13, 2017
3.300
3.300
3.200
3.300
99,997
+0.00(+0.00%)
Apr 12, 2017
3.350
3.400
3.200
3.300
369,048
+0.00(+0.00%)
Apr 11, 2017
3.250
3.350
3.200
3.300
324,431
+0.00(+0.00%)
Apr 10, 2017
3.250
3.300
3.200
3.300
69,443
+0.05(+1.54%)
Apr 07, 2017
3.300
3.350
3.200
3.250
126,898
+0.00(+0.00%)
Apr 06, 2017
3.300
3.350
3.213
3.250
114,442
-0.05(-1.52%)
Apr 05, 2017
3.300
3.300
3.238
3.300
68,667
+0.05(+1.54%)
Apr 04, 2017
3.400
3.485
2.950
3.250
350,554
-0.05(-1.52%)
Apr 03, 2017
3.300
3.350
3.250
3.300
379,476
+0.05(+1.54%)
Mar 31, 2017
3.350
3.350
3.200
3.250
371,245
-0.10(-2.99%)
Mar 30, 2017
3.350
3.400
3.300
3.350
139,804
+0.05(+1.52%)
Mar 29, 2017
3.250
3.350
3.200
3.300
207,662
+0.05(+1.54%)
Mar 28, 2017
3.250
3.350
3.200
3.250
155,710
+0.00(+0.00%)
Mar 27, 2017
3.250
3.300
3.200
3.250
117,823
+0.05(+1.56%)
Mar 24, 2017
3.150
3.250
3.150
3.200
59,523
+0.05(+1.59%)
Mar 23, 2017
3.100
3.200
3.100
3.150
88,089
+0.00(+0.00%)
Mar 22, 2017
3.100
3.200
3.060
3.150
198,139
-0.05(-1.56%)
Mar 21, 2017
3.350
3.400
3.000
3.200
564,112
-0.15(-4.48%)
Mar 20, 2017
3.450
3.490
3.250
3.350
536,007
-0.05(-1.47%)
Mar 17, 2017
3.100
3.450
3.050
3.400
3,194,234
+0.55(+19.30%)
Mar 16, 2017
2.750
2.850
2.750
2.850
311,225
+0.10(+3.64%)
Mar 15, 2017
2.750
2.800
2.700
2.750
107,032
+0.00(+0.00%)
Mar 14, 2017
2.700
2.775
2.650
2.750
103,551
+0.00(+0.00%)
Mar 13, 2017
2.650
2.750
2.600
2.750
105,724
+0.05(+1.85%)
Mar 10, 2017
2.700
2.710
2.550
2.700
123,012
-0.05(-1.82%)
Mar 09, 2017
2.650
2.725
2.600
2.750
49,244
+0.10(+3.77%)
Mar 08, 2017
2.600
2.700
2.600
2.650
58,064
+0.00(+0.00%)
Mar 07, 2017
2.650
2.700
2.600
2.650
41,631
-0.05(-1.85%)
Mar 06, 2017
2.700
2.700
2.600
2.700
67,399
+0.00(+0.00%)
Mar 03, 2017
2.600
2.725
2.600
2.700
73,510
+0.05(+1.89%)
Mar 02, 2017
2.700
2.800
2.600
2.650
117,182
-0.05(-1.85%)
Mar 01, 2017
2.700
2.750
2.650
2.700
43,511
+0.03(+0.93%)
Feb 28, 2017
2.700
2.750
2.600
2.675
72,183
-0.08(-2.73%)
Feb 27, 2017
2.700
2.750
2.600
2.750
50,325
+0.10(+3.77%)
Feb 24, 2017
2.600
2.700
2.550
2.650
41,090
+0.00(+0.00%)
Feb 23, 2017
2.600
2.650
2.600
2.650
25,730
+0.05(+1.92%)
Feb 22, 2017
2.700
2.745
2.600
2.600
70,400
-0.10(-3.70%)
Feb 21, 2017
2.700
2.750
2.700
2.700
41,684
+0.00(+0.00%)
Feb 17, 2017
2.700
2.700
2.700
0
+0.00(+0.00%)
Feb 16, 2017
2.700
2.850
2.650
2.700
87,670
-0.05(-1.82%)
Feb 15, 2017
2.650
2.750
2.600
2.750
82,061
+0.10(+3.77%)
Feb 14, 2017
2.650
2.714
2.600
2.650
62,449
+0.00(+0.00%)
Feb 13, 2017
2.550
2.700
2.500
2.650
122,371
+0.10(+3.92%)
Feb 10, 2017
2.550
2.550
2.500
2.550
58,008
+0.00(+0.00%)
Feb 09, 2017
2.500
2.600
2.450
2.550
254,205
+0.02(+0.99%)
Feb 08, 2017
2.500
2.600
2.500
2.525
171,547
-0.02(-0.98%)
Feb 07, 2017
2.500
2.550
2.500
2.550
94,230
+0.00(+0.00%)
Feb 06, 2017
2.550
2.600
2.550
2.550
67,950
+0.00(+0.00%)
Feb 03, 2017
2.600
2.650
2.550
2.550
90,752
+0.00(+0.00%)
Feb 02, 2017
2.600
2.600
2.500
2.550
143,181
+0.00(+0.00%)
Feb 01, 2017
2.750
2.750
2.550
2.550
88,608
-0.10(-3.77%)
Jan 31, 2017
2.550
2.675
2.500
2.650
90,999
+0.10(+3.92%)
Jan 30, 2017
2.550
2.600
2.500
2.550
54,432
+0.00(+0.00%)
Jan 27, 2017
2.550
2.650
2.500
2.550
71,009
-0.05(-1.92%)
Jan 26, 2017
2.550
2.650
2.500
2.600
86,375
+0.00(+0.00%)
Jan 25, 2017
2.600
2.650
2.475
2.600
67,353
+0.00(+0.00%)
Jan 24, 2017
2.550
2.600
2.350
2.600
106,965
+0.05(+1.96%)
Jan 23, 2017
2.550
2.650
2.550
2.550
119,274
-0.05(-1.92%)
Jan 20, 2017
2.600
2.650
2.500
2.600
202,566
+0.05(+1.96%)
Jan 19, 2017
2.650
2.650
2.550
2.550
171,264
-0.10(-3.77%)
Jan 18, 2017
2.850
2.850
2.600
2.650
292,664
-0.20(-7.02%)
Jan 17, 2017
3.000
3.000
2.800
2.850
137,494
-0.15(-5.00%)
Jan 13, 2017
3.000
3.000
3.000
0
+0.15(+5.26%)
Jan 12, 2017
2.800
2.900
2.800
2.850
130,109
+0.00(+0.00%)
Jan 11, 2017
2.850
2.900
2.755
2.850
212,248
+0.00(+0.00%)
Jan 10, 2017
2.950
2.950
2.805
2.850
233,091
-0.10(-3.39%)
Jan 09, 2017
2.700
3.000
2.700
2.950
446,825
+0.25(+9.26%)
Jan 06, 2017
2.700
2.750
2.600
2.700
188,194
+0.00(+0.00%)
Jan 05, 2017
2.550
2.700
2.475
2.700
477,154
+0.15(+5.88%)
Jan 04, 2017
2.500
2.650
2.500
2.550
679,774
+0.05(+2.00%)
Jan 03, 2017
2.450
2.537
2.360
2.500
939,543
+0.05(+2.04%)
Dec 30, 2016
2.450
2.450
2.450
0
+0.00(+0.00%)
Dec 29, 2016
2.500
2.500
2.400
2.450
203,166
-0.05(-2.00%)
Dec 28, 2016
2.450
2.575
2.375
2.500
534,932
+0.00(+0.00%)
Dec 27, 2016
2.450
2.550
2.450
2.500
328,583
+0.00(+0.00%)
Dec 23, 2016
2.500
2.500
2.500
0
-0.05(-1.96%)
Dec 22, 2016
2.600
2.700
2.550
2.550
146,923
-0.05(-1.92%)
Dec 21, 2016
2.700
2.700
2.500
2.600
444,289
-0.10(-3.70%)
Dec 20, 2016
2.600
2.740
2.600
2.700
401,239
+0.10(+3.85%)
Dec 19, 2016
2.600
2.700
2.600
2.600
429,396
-0.05(-1.89%)
Dec 16, 2016
2.800
2.825
2.600
2.650
498,731
-0.15(-5.36%)
Dec 15, 2016
2.750
2.800
2.600
2.800
531,181
+0.10(+3.70%)
Dec 14, 2016
2.800
2.850
2.650
2.700
373,197
-0.10(-3.57%)
Dec 13, 2016
3.000
3.000
2.650
2.800
594,106
-0.15(-5.08%)
Dec 12, 2016
3.250
3.250
2.900
2.950
462,504
-0.30(-9.23%)
Dec 09, 2016
3.150
3.250
3.150
3.250
322,612
+0.10(+3.17%)
Dec 08, 2016
3.200
3.200
3.150
3.150
134,251
-0.05(-1.56%)
Dec 07, 2016
3.100
3.200
2.950
3.200
344,489
+0.15(+4.92%)
Dec 06, 2016
3.000
3.050
2.900
3.050
273,570
+0.10(+3.39%)
Dec 05, 2016
2.700
3.000
2.700
2.950
579,368
+0.28(+10.28%)
Dec 02, 2016
2.650
2.700
2.600
2.675
173,464
-0.03(-0.93%)
Dec 01, 2016
2.700
2.800
2.650
2.700
165,966
+0.05(+1.89%)
Nov 30, 2016
2.750
3.050
2.650
2.650
735,016
+0.00(+0.00%)
Nov 29, 2016
2.750
2.750
2.550
2.650
1,939,111
-0.05(-1.85%)
Nov 28, 2016
2.650
2.750
2.600
2.700
298,243
+0.05(+1.89%)
Nov 25, 2016
2.650
2.700
2.600
2.650
60,216
-0.05(-1.85%)
Nov 23, 2016
2.700
2.700
2.700
0
+0.00(+0.00%)
Nov 22, 2016
2.750
2.850
2.600
2.700
136,535
+0.00(+0.00%)
Nov 21, 2016
2.750
2.750
2.450
2.700
472,868
+0.00(+0.00%)
Nov 18, 2016
2.800
2.800
2.450
2.700
351,966
-0.05(-1.82%)
Nov 17, 2016
2.800
2.850
2.700
2.750
212,163
-0.05(-1.79%)
Nov 16, 2016
2.800
2.900
2.700
2.800
195,584
+0.00(+0.00%)
Nov 15, 2016
2.850
2.900
2.750
2.800
184,777
+0.00(+0.00%)
Nov 14, 2016
2.950
3.000
2.750
2.800
176,845
+0.00(+0.00%)
Nov 11, 2016
2.750
2.850
2.650
2.800
271,394
+0.05(+1.82%)
Nov 10, 2016
2.850
2.886
2.700
2.750
173,068
-0.05(-1.79%)
Nov 09, 2016
2.900
3.090
2.750
2.800
235,349
-0.10(-3.45%)
Nov 08, 2016
2.950
3.050
2.800
2.900
111,344
-0.05(-1.69%)
Nov 07, 2016
3.000
3.100
2.900
2.950
74,588
+0.00(+0.00%)
Nov 04, 2016
2.950
3.100
2.900
2.950
119,046
-0.10(-3.28%)
Nov 03, 2016
3.050
3.100
2.950
3.050
67,044
+0.00(+0.00%)
Nov 02, 2016
3.050
3.150
3.000
3.050
66,728
-0.05(-1.61%)
Nov 01, 2016
3.150
3.200
3.000
3.100
89,569
-0.05(-1.59%)
Oct 31, 2016
3.200
3.200
3.000
3.150
125,333
+0.00(+0.00%)
Oct 28, 2016
3.250
3.250
3.100
3.150
73,326
-0.05(-1.56%)
Oct 27, 2016
3.200
3.250
3.125
3.200
71,872
+0.03(+0.79%)
Oct 26, 2016
3.200
3.200
3.100
3.175
48,241
-0.03(-0.78%)
Oct 25, 2016
3.150
3.200
3.123
3.200
56,050
+0.10(+3.23%)
Oct 24, 2016
3.300
3.300
3.100
3.100
120,766
-0.15(-4.62%)
Oct 21, 2016
3.050
3.250
3.040
3.250
133,211
+0.17(+5.52%)
Oct 20, 2016
2.960
3.120
2.960
3.080
182,361
+0.08(+2.84%)
Oct 19, 2016
2.990
3.050
2.930
2.995
154,500
+0.02(+0.50%)
Oct 18, 2016
2.950
2.990
2.900
2.980
65,949
+0.10(+3.47%)
Oct 17, 2016
2.870
2.990
2.850
2.880
125,963
+0.01(+0.35%)
Oct 14, 2016
3.200
3.200
2.810
2.870
215,247
-0.07(-2.38%)
Oct 13, 2016
3.000
3.010
2.880
2.940
165,521
-0.09(-2.97%)
Oct 12, 2016
3.190
3.220
3.020
3.030
160,045
-0.17(-5.31%)
Oct 11, 2016
3.360
3.373
3.170
3.200
131,317
-0.16(-4.76%)
Oct 10, 2016
3.340
3.400
3.330
3.360
25,710
+0.04(+1.20%)
Oct 07, 2016
3.390
3.440
3.300
3.320
94,934
-0.08(-2.35%)
Oct 06, 2016
3.490
3.519
3.380
3.400
184,552
-0.10(-2.72%)
Oct 05, 2016
3.370
3.530
3.370
3.495
222,315
+0.12(+3.71%)
Oct 04, 2016
3.470
3.490
3.360
3.370
103,451
-0.11(-3.16%)
Oct 03, 2016
3.560
3.560
3.300
3.480
292,558
+0.04(+1.16%)
Sep 30, 2016
3.750
3.750
3.360
3.440
860,295
-0.45(-11.57%)
Sep 29, 2016
3.860
4.000
3.780
3.890
295,087
+0.09(+2.37%)
Sep 28, 2016
3.950
3.950
3.800
3.800
68,000
-0.13(-3.31%)
Sep 27, 2016
3.980
4.000
3.850
3.930
100,301
-0.06(-1.50%)
Sep 26, 2016
3.960
4.010
3.900
3.990
183,764
+0.03(+0.76%)
Sep 23, 2016
3.920
4.000
3.810
3.960
334,963
+0.01(+0.25%)
Sep 22, 2016
3.890
4.000
3.870
3.950
131,319
+0.06(+1.54%)
Sep 21, 2016
3.850
3.890
3.820
3.890
40,289
+0.05(+1.30%)
Sep 20, 2016
3.720
3.840
3.700
3.840
97,770
+0.11(+2.95%)
Sep 19, 2016
3.780
3.800
3.730
3.730
65,237
-0.05(-1.32%)
Sep 16, 2016
3.760
3.830
3.650
3.780
52,939
-0.01(-0.26%)
Sep 15, 2016
3.760
3.800
3.720
3.790
50,432
+0.04(+1.07%)
Sep 14, 2016
3.600
3.800
3.600
3.750
80,957
+0.05(+1.35%)
Sep 13, 2016
3.700
3.740
3.560
3.700
62,834
-0.04(-1.07%)
Sep 12, 2016
3.610
3.760
3.600
3.740
68,722
+0.08(+2.19%)
Sep 09, 2016
3.700
3.810
3.650
3.660
42,035
-0.08(-2.27%)
Sep 08, 2016
3.720
3.790
3.670
3.745
47,152
+0.03(+0.81%)
Sep 07, 2016
3.670
3.770
3.630
3.715
32,775
+0.00(+0.13%)
Sep 06, 2016
3.760
3.830
3.590
3.710
191,175
-0.05(-1.33%)
Sep 02, 2016
3.820
3.760
3.760
3.760
72,700
-0.03(-0.79%)
Sep 01, 2016
3.865
3.865
3.720
3.790
44,103
-0.02(-0.52%)
Aug 31, 2016
3.900
3.900
3.800
3.810
51,290
-0.08(-2.04%)
Aug 30, 2016
3.820
3.900
3.820
3.889
49,877
+0.07(+1.82%)
Aug 29, 2016
3.740
3.865
3.660
3.820
97,422
+0.13(+3.52%)
Aug 26, 2016
3.620
3.790
3.620
3.690
44,564
+0.03(+0.82%)
Aug 25, 2016
3.810
3.850
3.600
3.660
67,863
-0.13(-3.43%)
Aug 24, 2016
3.980
4.040
3.750
3.790
113,490
-0.17(-4.29%)
Aug 23, 2016
3.900
4.040
3.900
3.960
111,603
+0.02(+0.51%)
Aug 22, 2016
3.730
3.970
3.651
3.940
93,963
+0.20(+5.35%)
Aug 19, 2016
3.790
3.790
3.630
3.740
73,248
+0.02(+0.54%)
Aug 18, 2016
3.610
3.780
3.610
3.720
63,455
+0.11(+3.05%)
Aug 17, 2016
3.700
3.740
3.590
3.610
102,123
-0.14(-3.73%)
Aug 16, 2016
3.820
3.840
3.740
3.750
46,212
-0.06(-1.57%)
Aug 15, 2016
3.770
3.900
3.770
3.810
57,379
+0.01(+0.26%)
Aug 12, 2016
3.730
3.840
3.610
3.800
95,034
+0.12(+3.26%)
Aug 11, 2016
3.600
3.720
3.570
3.680
78,709
+0.06(+1.66%)
Aug 10, 2016
3.810
3.850
3.535
3.620
142,981
-0.18(-4.74%)
Aug 09, 2016
3.800
3.980
3.750
3.800
209,988
-0.14(-3.55%)
Aug 08, 2016
3.990
4.100
3.900
3.940
136,863
-0.08(-1.99%)
Aug 05, 2016
3.950
4.040
3.760
4.020
284,475
-0.35(-8.01%)
Aug 04, 2016
4.490
4.490
4.300
4.370
96,948
-0.03(-0.68%)
Aug 03, 2016
4.060
4.430
4.060
4.400
114,016
+0.30(+7.32%)
Aug 02, 2016
4.190
4.240
4.060
4.100
97,281
-0.07(-1.68%)
Aug 01, 2016
4.090
4.260
4.070
4.170
54,817
+0.08(+1.96%)
Jul 29, 2016
4.090
4.200
4.055
4.090
101,606
-0.04(-0.97%)
Jul 28, 2016
4.230
4.230
4.070
4.130
70,687
-0.11(-2.59%)
Jul 27, 2016
4.140
4.240
4.130
4.240
64,042
+0.14(+3.41%)
Jul 26, 2016
4.180
4.200
4.050
4.100
87,635
-0.11(-2.61%)
Jul 25, 2016
4.250
4.260
4.120
4.210
104,332
+0.01(+0.24%)
Jul 22, 2016
4.210
4.230
4.080
4.200
127,684
-0.01(-0.24%)
Jul 21, 2016
4.210
4.279
4.140
4.210
55,861
+0.03(+0.72%)
Jul 20, 2016
4.150
4.300
4.140
4.180
204,573
+0.11(+2.70%)
Jul 19, 2016
4.140
4.200
4.050
4.070
63,997
-0.13(-3.10%)
Jul 18, 2016
4.160
4.250
4.150
4.200
85,319
-0.01(-0.24%)
Jul 15, 2016
4.050
4.250
4.050
4.210
87,248
+0.16(+3.95%)
Jul 14, 2016
4.070
4.150
3.990
4.050
110,243
-0.01(-0.25%)
Jul 13, 2016
4.130
4.250
4.010
4.060
76,884
-0.09(-2.17%)
Jul 12, 2016
4.050
4.210
3.916
4.150
107,183
+0.16(+4.01%)
Jul 11, 2016
3.950
4.040
3.910
3.990
136,466
+0.08(+2.05%)
Jul 08, 2016
3.710
3.980
3.990
3.910
283,784
-0.08(-2.01%)
Jul 07, 2016
3.890
4.050
3.850
3.990
137,269
+0.21(+5.56%)
Jul 05, 2016
3.750
3.830
3.640
3.780
186,585
+0.01(+0.27%)
Jul 01, 2016
3.450
3.770
3.770
3.770
272,800
+0.29(+8.33%)
Jun 30, 2016
3.540
3.650
3.450
3.480
300,842
-0.03(-0.85%)
Jun 29, 2016
3.420
3.580
3.370
3.510
334,536
+0.14(+4.15%)
Jun 28, 2016
3.380
3.500
3.350
3.370
179,351
+0.03(+0.90%)
Jun 27, 2016
3.360
3.490
3.170
3.340
180,197
-0.02(-0.60%)
Jun 24, 2016
3.370
3.610
3.300
3.360
244,167
-0.18(-5.08%)
Jun 23, 2016
3.360
3.590
3.314
3.540
204,465
+0.22(+6.63%)
Jun 22, 2016
3.150
3.320
3.090
3.320
181,466
+0.15(+4.73%)
Jun 21, 2016
3.260
3.290
3.150
3.170
266,336
-0.09(-2.76%)
Jun 20, 2016
3.310
3.340
3.230
3.260
160,830
-0.04(-1.21%)
Jun 17, 2016
3.300
3.340
3.190
3.300
135,994
+0.02(+0.61%)
Jun 16, 2016
3.260
3.370
3.150
3.280
165,097
+0.06(+1.86%)
Jun 15, 2016
3.250
3.390
3.120
3.220
307,733
-0.07(-2.13%)
Jun 14, 2016
3.390
3.400
3.210
3.290
232,464
-0.07(-2.08%)
Jun 13, 2016
3.500
3.530
3.170
3.360
529,182
-0.24(-6.67%)
Jun 10, 2016
3.870
3.910
3.550
3.600
287,981
-0.33(-8.40%)
Jun 09, 2016
4.020
4.030
3.870
3.930
114,263
-0.09(-2.24%)
Jun 08, 2016
4.040
4.140
3.960
4.020
232,921
-0.05(-1.23%)
Jun 07, 2016
4.110
4.150
4.030
4.070
174,651
-0.07(-1.69%)
Jun 06, 2016
3.930
4.150
3.860
4.140
172,196
+0.19(+4.81%)
Jun 03, 2016
4.010
4.100
3.850
3.950
156,002
-0.04(-1.00%)
Jun 02, 2016
3.990
4.100
3.940
3.990
156,802
+0.02(+0.50%)
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.