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
Cymabay Therapeutics
(NQ:
CBAY
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 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, 2019
4.510
4.610
4.410
4.490
295,315
-0.04(-0.88%)
Oct 30, 2019
4.640
4.660
4.500
4.530
415,588
-0.11(-2.37%)
Oct 29, 2019
4.580
4.680
4.410
4.640
320,012
+0.10(+2.20%)
Oct 28, 2019
4.660
4.720
4.540
4.540
543,939
-0.10(-2.16%)
Oct 25, 2019
4.590
4.700
4.520
4.640
614,300
+0.02(+0.43%)
Oct 24, 2019
4.980
4.980
4.500
4.620
569,061
-0.33(-6.67%)
Oct 23, 2019
5.020
5.090
4.850
4.950
380,288
-0.09(-1.79%)
Oct 22, 2019
4.950
5.140
4.950
5.040
655,746
+0.11(+2.23%)
Oct 21, 2019
4.750
5.040
4.680
4.930
1,465,672
+0.18(+3.79%)
Oct 18, 2019
4.550
4.825
4.550
4.750
1,132,400
+0.16(+3.49%)
Oct 17, 2019
4.690
4.790
4.570
4.590
1,381,410
-0.09(-1.92%)
Oct 16, 2019
4.680
4.760
4.570
4.680
656,390
+0.00(+0.00%)
Oct 15, 2019
4.440
4.820
4.420
4.680
843,829
+0.27(+6.12%)
Oct 14, 2019
4.500
4.675
4.380
4.410
712,984
-0.11(-2.43%)
Oct 11, 2019
4.400
4.650
4.340
4.520
1,109,800
+0.21(+4.87%)
Oct 10, 2019
4.550
4.670
4.230
4.310
1,100,287
-0.25(-5.48%)
Oct 09, 2019
4.850
4.970
4.490
4.560
1,103,940
-0.24(-5.00%)
Oct 08, 2019
4.990
5.060
4.755
4.800
1,001,510
-0.23(-4.57%)
Oct 07, 2019
5.020
5.170
4.930
5.030
282,542
-0.00(-0.10%)
Oct 04, 2019
4.940
5.230
4.930
5.035
453,500
+0.08(+1.51%)
Oct 03, 2019
5.110
5.120
4.830
4.960
472,627
-0.15(-2.94%)
Oct 02, 2019
4.960
5.180
4.880
5.110
427,002
+0.12(+2.40%)
Oct 01, 2019
5.110
5.340
4.950
4.990
959,252
-0.13(-2.54%)
Sep 30, 2019
5.200
5.240
5.100
5.120
472,842
-0.07(-1.35%)
Sep 27, 2019
5.390
5.435
5.115
5.190
454,900
-0.18(-3.35%)
Sep 26, 2019
5.600
5.655
5.270
5.370
375,485
-0.21(-3.76%)
Sep 25, 2019
5.500
5.640
5.432
5.580
419,346
+0.09(+1.64%)
Sep 24, 2019
5.760
5.810
5.400
5.490
878,219
-0.10(-1.79%)
Sep 23, 2019
5.590
5.660
5.530
5.590
244,836
-0.04(-0.71%)
Sep 20, 2019
5.550
5.650
5.420
5.630
1,264,800
+0.06(+1.08%)
Sep 19, 2019
5.630
5.680
5.450
5.570
454,765
-0.04(-0.71%)
Sep 18, 2019
5.830
5.880
5.480
5.610
815,600
-0.25(-4.27%)
Sep 17, 2019
5.850
5.990
5.800
5.860
278,292
-0.01(-0.17%)
Sep 16, 2019
5.740
5.880
5.740
5.870
511,947
+0.12(+2.09%)
Sep 13, 2019
6.080
6.190
5.740
5.750
736,900
-0.26(-4.33%)
Sep 12, 2019
6.270
6.400
5.950
6.010
545,292
-0.27(-4.30%)
Sep 11, 2019
6.370
6.560
6.260
6.280
659,048
-0.06(-0.95%)
Sep 10, 2019
6.020
6.390
5.930
6.340
498,641
+0.29(+4.79%)
Sep 09, 2019
5.930
6.060
5.810
6.050
271,814
+0.11(+1.85%)
Sep 06, 2019
6.000
6.100
5.880
5.940
305,300
-0.09(-1.49%)
Sep 05, 2019
5.900
6.130
5.820
6.030
565,179
+0.20(+3.43%)
Sep 04, 2019
6.030
6.050
5.745
5.830
289,418
-0.14(-2.35%)
Sep 03, 2019
5.860
6.140
5.820
5.970
694,848
+0.05(+0.84%)
Aug 30, 2019
5.880
5.940
5.770
5.920
238,300
+0.06(+1.02%)
Aug 29, 2019
5.880
5.970
5.800
5.860
330,096
+0.04(+0.69%)
Aug 28, 2019
5.480
5.880
5.430
5.820
324,036
+0.32(+5.82%)
Aug 27, 2019
5.640
5.730
5.470
5.500
340,001
-0.10(-1.79%)
Aug 26, 2019
5.590
5.675
5.490
5.600
361,836
+0.07(+1.27%)
Aug 23, 2019
5.780
5.960
5.500
5.530
325,300
-0.28(-4.82%)
Aug 22, 2019
5.950
5.980
5.800
5.810
246,352
-0.12(-2.02%)
Aug 21, 2019
5.980
5.980
5.800
5.930
195,862
+0.02(+0.34%)
Aug 20, 2019
5.730
5.985
5.730
5.910
304,918
+0.18(+3.14%)
Aug 19, 2019
5.940
5.970
5.650
5.730
288,652
-0.09(-1.55%)
Aug 16, 2019
5.900
6.000
5.785
5.820
711,800
-0.05(-0.85%)
Aug 15, 2019
5.930
6.120
5.820
5.870
383,248
-0.06(-1.01%)
Aug 14, 2019
5.780
5.990
5.780
5.930
799,221
-0.02(-0.34%)
Aug 13, 2019
5.840
6.040
5.830
5.950
271,456
+0.11(+1.88%)
Aug 12, 2019
5.800
5.890
5.600
5.840
253,759
+0.01(+0.17%)
Aug 09, 2019
5.880
6.000
5.760
5.830
406,200
-0.09(-1.52%)
Aug 08, 2019
5.590
5.970
5.150
5.920
1,354,970
+0.36(+6.47%)
Aug 07, 2019
5.510
5.730
5.420
5.560
959,674
-0.03(-0.54%)
Aug 06, 2019
5.680
5.830
5.400
5.590
1,076,952
-0.05(-0.89%)
Aug 05, 2019
5.900
5.900
5.630
5.640
754,514
-0.42(-6.93%)
Aug 02, 2019
6.140
6.140
5.880
6.060
478,500
-0.08(-1.30%)
Aug 01, 2019
6.200
6.360
6.040
6.140
772,013
-0.04(-0.65%)
Jul 31, 2019
6.310
6.430
6.140
6.180
592,698
-0.16(-2.52%)
Jul 30, 2019
6.150
6.350
6.020
6.340
491,162
+0.19(+3.09%)
Jul 29, 2019
6.380
6.430
6.020
6.150
704,475
-0.23(-3.61%)
Jul 26, 2019
6.230
6.420
6.220
6.380
484,100
+0.15(+2.41%)
Jul 25, 2019
6.530
6.530
6.190
6.230
932,965
-0.30(-4.59%)
Jul 24, 2019
6.330
6.540
6.180
6.530
581,629
+0.13(+2.03%)
Jul 23, 2019
6.500
6.500
6.230
6.400
627,538
-0.10(-1.54%)
Jul 22, 2019
6.210
6.520
6.130
6.500
595,372
+0.28(+4.50%)
Jul 19, 2019
6.420
6.480
6.180
6.220
473,600
-0.21(-3.27%)
Jul 18, 2019
6.390
6.450
6.160
6.430
552,419
+0.04(+0.63%)
Jul 17, 2019
6.540
6.690
6.320
6.390
702,717
-0.15(-2.29%)
Jul 16, 2019
6.490
6.649
6.390
6.540
355,686
+0.07(+1.08%)
Jul 15, 2019
6.490
6.650
6.360
6.470
434,384
-0.01(-0.15%)
Jul 12, 2019
6.770
6.810
6.400
6.480
941,000
-0.33(-4.85%)
Jul 11, 2019
6.940
6.970
6.671
6.810
898,120
-0.11(-1.59%)
Jul 10, 2019
6.780
6.920
6.550
6.920
807,567
+0.17(+2.52%)
Jul 09, 2019
6.530
6.850
6.360
6.750
922,598
+0.15(+2.27%)
Jul 08, 2019
6.960
6.960
6.490
6.600
1,057,046
-0.44(-6.25%)
Jul 05, 2019
7.030
7.130
6.910
7.040
572,100
-0.05(-0.71%)
Jul 03, 2019
7.070
7.130
6.950
7.090
273,900
+0.06(+0.85%)
Jul 02, 2019
7.160
7.210
6.960
7.030
542,186
-0.19(-2.63%)
Jul 01, 2019
7.300
7.360
7.050
7.220
833,707
+0.06(+0.84%)
Jun 28, 2019
6.970
7.240
6.870
7.160
2,253,200
+0.16(+2.29%)
Jun 27, 2019
6.670
7.010
6.660
7.000
761,548
+0.32(+4.79%)
Jun 26, 2019
6.960
7.030
6.610
6.680
719,509
-0.18(-2.62%)
Jun 25, 2019
7.050
7.130
6.820
6.860
1,158,038
-0.10(-1.44%)
Jun 24, 2019
7.070
7.160
6.720
6.960
848,575
-0.11(-1.56%)
Jun 21, 2019
6.750
7.185
6.700
7.070
3,227,600
+0.30(+4.43%)
Jun 20, 2019
7.090
7.260
6.700
6.770
2,023,723
-0.25(-3.56%)
Jun 19, 2019
7.160
7.490
6.880
7.020
1,758,207
-0.07(-0.99%)
Jun 18, 2019
6.650
7.350
6.350
7.090
2,043,334
+0.53(+8.08%)
Jun 17, 2019
6.240
6.840
6.210
6.560
1,403,623
+0.28(+4.46%)
Jun 14, 2019
6.690
6.800
6.240
6.280
1,425,200
-0.47(-6.96%)
Jun 13, 2019
6.160
6.870
6.020
6.750
3,282,264
+0.58(+9.40%)
Jun 12, 2019
6.520
6.620
5.970
6.170
6,029,654
+0.12(+1.98%)
Jun 11, 2019
5.800
6.450
4.820
6.050
17,711,860
-5.04(-45.45%)
Jun 10, 2019
11.90
12.10
11.08
11.09
1,003,122
-0.42(-3.65%)
Jun 07, 2019
11.01
11.52
10.08
11.51
2,479,200
+0.11(+0.96%)
Jun 06, 2019
12.24
12.27
11.26
11.40
876,140
-0.85(-6.94%)
Jun 05, 2019
12.41
12.49
12.03
12.25
750,324
-0.09(-0.73%)
Jun 04, 2019
12.13
12.35
11.95
12.34
472,257
+0.37(+3.09%)
Jun 03, 2019
12.18
12.31
11.88
11.97
545,529
-0.11(-0.91%)
May 31, 2019
11.68
12.30
11.63
12.08
999,500
+0.18(+1.51%)
May 30, 2019
12.07
12.31
11.80
11.90
688,727
-0.10(-0.83%)
May 29, 2019
12.13
12.54
11.94
12.00
1,408,703
-0.29(-2.36%)
May 28, 2019
12.93
13.10
11.64
12.29
2,444,464
-0.61(-4.73%)
May 24, 2019
13.00
13.06
12.63
12.90
1,339,500
+0.00(+0.00%)
May 23, 2019
12.11
12.94
12.10
12.90
1,403,327
+0.60(+4.88%)
May 22, 2019
12.61
12.80
12.00
12.30
1,554,938
-0.31(-2.46%)
May 21, 2019
12.44
12.75
12.34
12.61
1,896,617
+0.23(+1.86%)
May 20, 2019
12.50
12.60
12.20
12.38
965,549
-0.24(-1.90%)
May 17, 2019
12.93
13.02
12.45
12.62
951,500
-0.36(-2.77%)
May 16, 2019
13.09
13.30
12.88
12.98
615,454
+0.01(+0.08%)
May 15, 2019
12.77
13.32
12.77
12.97
1,303,395
+0.03(+0.23%)
May 14, 2019
12.72
13.05
12.28
12.94
794,860
+0.58(+4.69%)
May 13, 2019
12.50
12.66
12.29
12.36
719,433
-0.64(-4.92%)
May 10, 2019
12.80
13.07
12.56
13.00
410,100
+0.12(+0.93%)
May 09, 2019
12.55
12.97
11.75
12.88
910,195
+0.13(+1.02%)
May 08, 2019
12.73
13.21
12.66
12.75
521,907
-0.06(-0.47%)
May 07, 2019
12.96
13.01
12.52
12.81
369,240
-0.27(-2.06%)
May 06, 2019
12.72
13.26
12.54
13.08
244,591
-0.04(-0.30%)
May 03, 2019
12.54
13.14
12.48
13.12
456,400
+0.67(+5.38%)
May 02, 2019
12.28
12.50
12.02
12.45
416,261
+0.17(+1.38%)
May 01, 2019
12.87
13.03
12.24
12.28
434,595
-0.53(-4.14%)
Apr 30, 2019
13.34
13.55
12.68
12.81
892,318
-0.52(-3.90%)
Apr 29, 2019
13.06
13.42
13.01
13.33
458,201
+0.31(+2.38%)
Apr 26, 2019
12.93
13.03
12.75
13.02
411,900
+0.08(+0.62%)
Apr 25, 2019
12.70
13.03
12.56
12.94
326,872
+0.22(+1.73%)
Apr 24, 2019
12.51
12.85
12.21
12.72
331,019
+0.25(+2.00%)
Apr 23, 2019
12.00
12.72
11.90
12.47
650,780
+0.42(+3.49%)
Apr 22, 2019
12.08
12.36
11.93
12.05
452,358
-0.02(-0.17%)
Apr 18, 2019
12.06
12.27
11.63
12.07
498,000
-0.04(-0.33%)
Apr 17, 2019
12.61
12.66
11.76
12.11
839,202
-0.43(-3.43%)
Apr 16, 2019
12.28
12.80
12.15
12.54
538,533
+0.34(+2.79%)
Apr 15, 2019
12.50
12.66
12.03
12.20
329,429
-0.30(-2.40%)
Apr 12, 2019
13.28
13.40
12.33
12.50
697,600
-0.59(-4.51%)
Apr 11, 2019
13.15
13.28
12.93
13.09
537,459
-0.05(-0.38%)
Apr 10, 2019
12.98
13.26
12.97
13.14
440,466
+0.18(+1.39%)
Apr 09, 2019
13.43
13.50
12.78
12.96
938,393
-0.54(-4.00%)
Apr 08, 2019
13.61
13.75
13.41
13.50
463,062
-0.16(-1.17%)
Apr 05, 2019
13.56
13.89
13.35
13.66
531,400
+0.22(+1.64%)
Apr 04, 2019
13.46
13.59
13.00
13.44
623,139
-0.09(-0.67%)
Apr 03, 2019
13.45
13.55
13.18
13.53
511,205
+0.22(+1.65%)
Apr 02, 2019
13.56
13.81
13.19
13.31
988,729
-0.28(-2.06%)
Apr 01, 2019
13.41
13.68
13.26
13.59
1,123,135
+0.31(+2.33%)
Mar 29, 2019
13.17
13.29
12.98
13.28
851,700
+0.18(+1.37%)
Mar 28, 2019
12.90
13.39
12.85
13.10
862,502
+0.17(+1.31%)
Mar 27, 2019
12.38
13.05
12.25
12.93
1,178,143
+0.43(+3.44%)
Mar 26, 2019
12.12
12.55
11.86
12.50
614,129
+0.48(+3.99%)
Mar 25, 2019
11.93
12.37
11.52
12.02
656,485
+0.09(+0.75%)
Mar 22, 2019
12.83
12.83
11.92
11.93
1,234,800
-0.99(-7.66%)
Mar 21, 2019
12.85
13.22
12.85
12.92
674,446
-0.03(-0.23%)
Mar 20, 2019
13.31
13.45
12.87
12.95
509,529
-0.35(-2.63%)
Mar 19, 2019
13.35
13.44
12.97
13.30
367,148
-0.05(-0.37%)
Mar 18, 2019
12.90
13.53
12.77
13.35
504,744
+0.50(+3.89%)
Mar 15, 2019
13.01
13.08
12.83
12.85
938,800
-0.15(-1.15%)
Mar 14, 2019
13.27
13.31
12.76
13.00
548,278
-0.29(-2.18%)
Mar 13, 2019
13.38
13.51
13.04
13.29
736,310
-0.08(-0.60%)
Mar 12, 2019
12.77
13.54
12.27
13.37
937,641
+0.62(+4.86%)
Mar 11, 2019
11.99
13.00
11.99
12.75
637,620
+0.39(+3.16%)
Mar 08, 2019
13.00
13.22
12.06
12.36
723,000
-0.86(-6.51%)
Mar 07, 2019
12.60
13.39
12.50
13.22
1,107,943
+0.63(+5.00%)
Mar 06, 2019
12.80
13.24
12.55
12.59
2,562,716
-0.69(-5.20%)
Mar 05, 2019
13.38
14.00
13.10
13.28
878,378
-0.14(-1.04%)
Mar 04, 2019
12.79
13.52
12.65
13.42
1,702,781
+0.73(+5.75%)
Mar 01, 2019
12.60
13.20
11.93
12.69
1,076,000
+0.88(+7.45%)
Feb 28, 2019
11.52
11.83
11.33
11.81
761,574
+0.33(+2.87%)
Feb 27, 2019
11.01
11.50
10.90
11.48
888,965
+0.44(+3.99%)
Feb 26, 2019
11.19
11.55
10.97
11.04
444,910
-0.19(-1.69%)
Feb 25, 2019
11.40
11.85
11.17
11.23
645,923
-0.11(-0.97%)
Feb 22, 2019
10.32
11.45
10.22
11.34
1,171,900
+1.16(+11.39%)
Feb 21, 2019
9.920
10.23
9.810
10.18
603,386
+0.21(+2.11%)
Feb 20, 2019
10.33
10.48
9.620
9.970
839,584
-0.32(-3.11%)
Feb 19, 2019
10.22
10.70
9.850
10.29
948,779
+0.34(+3.42%)
Feb 15, 2019
10.34
10.85
9.330
9.950
2,625,600
+0.18(+1.84%)
Feb 14, 2019
9.490
9.790
9.490
9.770
381,216
+0.25(+2.63%)
Feb 13, 2019
9.470
9.735
9.320
9.520
566,319
+0.04(+0.42%)
Feb 12, 2019
9.200
9.550
9.120
9.480
1,201,040
+0.48(+5.33%)
Feb 11, 2019
9.320
9.440
8.880
9.000
295,517
-0.27(-2.91%)
Feb 08, 2019
9.020
9.600
8.910
9.270
601,400
+0.21(+2.32%)
Feb 07, 2019
9.020
9.450
8.900
9.060
649,435
-0.07(-0.77%)
Feb 06, 2019
9.140
9.200
8.430
9.130
612,932
-0.05(-0.54%)
Feb 05, 2019
8.910
9.320
8.900
9.180
594,738
+0.26(+2.91%)
Feb 04, 2019
8.560
8.980
8.310
8.920
679,260
+0.36(+4.21%)
Feb 01, 2019
8.800
9.150
8.490
8.560
989,000
-0.14(-1.61%)
Jan 31, 2019
8.650
8.810
8.570
8.700
353,400
+0.01(+0.12%)
Jan 30, 2019
8.470
8.890
8.340
8.690
297,333
+0.26(+3.08%)
Jan 29, 2019
8.530
9.020
8.390
8.430
488,747
-0.07(-0.82%)
Jan 28, 2019
8.640
8.860
8.290
8.500
501,079
-0.28(-3.19%)
Jan 25, 2019
8.360
8.880
8.270
8.780
790,400
+0.47(+5.66%)
Jan 24, 2019
8.440
8.690
8.220
8.310
1,581,142
-0.13(-1.54%)
Jan 23, 2019
8.950
8.950
8.290
8.440
391,427
-0.47(-5.27%)
Jan 22, 2019
8.910
9.070
8.700
8.910
433,511
-0.02(-0.22%)
Jan 18, 2019
9.160
9.200
8.840
8.930
345,100
-0.22(-2.40%)
Jan 17, 2019
9.170
9.290
9.110
9.150
699,950
-0.05(-0.54%)
Jan 16, 2019
9.490
9.620
9.190
9.200
345,740
-0.30(-3.16%)
Jan 15, 2019
9.490
9.620
9.320
9.500
152,194
+0.03(+0.32%)
Jan 14, 2019
9.460
9.770
9.375
9.470
521,485
-0.08(-0.84%)
Jan 11, 2019
9.650
9.750
9.400
9.550
317,300
-0.20(-2.05%)
Jan 10, 2019
9.760
9.780
9.510
9.750
239,160
-0.03(-0.31%)
Jan 09, 2019
9.700
9.902
9.520
9.780
202,184
+0.10(+1.03%)
Jan 08, 2019
9.710
9.930
9.290
9.680
440,219
+0.11(+1.15%)
Jan 07, 2019
8.950
10.12
8.890
9.570
840,293
+0.84(+9.62%)
Jan 04, 2019
8.330
8.880
8.110
8.730
328,400
+0.57(+6.99%)
Jan 03, 2019
8.250
8.638
8.030
8.160
395,393
-0.10(-1.21%)
Jan 02, 2019
7.720
8.275
7.570
8.260
370,487
+0.39(+4.96%)
Dec 31, 2018
7.700
7.980
7.510
7.870
365,500
+0.05(+0.64%)
Dec 28, 2018
7.720
7.910
7.540
7.820
376,800
+0.13(+1.69%)
Dec 27, 2018
6.960
7.700
6.910
7.690
677,077
+0.56(+7.85%)
Dec 26, 2018
6.650
7.150
6.595
7.130
494,379
+0.50(+7.54%)
Dec 24, 2018
6.550
6.770
6.310
6.630
288,000
+0.09(+1.38%)
Dec 21, 2018
6.670
6.900
6.525
6.540
1,997,000
-0.16(-2.39%)
Dec 20, 2018
7.320
7.350
6.430
6.700
963,039
-0.64(-8.72%)
Dec 19, 2018
7.540
7.790
7.305
7.340
971,329
-0.18(-2.39%)
Dec 18, 2018
8.100
8.177
7.230
7.520
1,192,122
-0.56(-6.93%)
Dec 17, 2018
8.580
8.600
8.000
8.080
966,851
-0.58(-6.70%)
Dec 14, 2018
8.580
8.900
8.440
8.660
340,100
+0.01(+0.12%)
Dec 13, 2018
8.770
8.770
8.380
8.650
925,566
-0.11(-1.26%)
Dec 12, 2018
8.820
9.030
8.760
8.760
381,828
+0.03(+0.34%)
Dec 11, 2018
8.910
8.940
8.620
8.730
392,075
-0.02(-0.23%)
Dec 10, 2018
8.630
8.760
8.325
8.750
412,160
+0.15(+1.74%)
Dec 07, 2018
8.620
8.790
8.460
8.600
350,400
-0.05(-0.58%)
Dec 06, 2018
8.640
8.730
8.380
8.650
598,746
-0.10(-1.14%)
Dec 04, 2018
9.220
9.390
8.710
8.750
348,800
-0.48(-5.20%)
Dec 03, 2018
9.100
9.280
8.880
9.230
782,083
+0.30(+3.36%)
Nov 30, 2018
8.940
9.110
8.830
8.930
298,000
-0.08(-0.89%)
Nov 29, 2018
9.030
9.230
8.900
9.010
460,716
-0.12(-1.31%)
Nov 28, 2018
8.740
9.150
8.650
9.130
311,074
+0.42(+4.82%)
Nov 27, 2018
8.910
9.160
8.660
8.710
381,269
-0.29(-3.22%)
Nov 26, 2018
9.440
9.440
8.810
9.000
397,355
-0.33(-3.54%)
Nov 23, 2018
8.790
9.680
8.760
9.330
305,100
+0.45(+5.07%)
Nov 21, 2018
8.880
8.880
8.880
0
+0.28(+3.26%)
Nov 20, 2018
8.800
8.880
8.410
8.600
726,465
-0.33(-3.70%)
Nov 19, 2018
9.580
9.710
8.870
8.930
628,161
-0.73(-7.56%)
Nov 16, 2018
9.420
9.820
9.290
9.660
557,500
+0.19(+2.01%)
Nov 15, 2018
9.090
9.770
8.890
9.470
581,314
+0.35(+3.78%)
Nov 14, 2018
9.090
9.310
8.200
9.125
1,029,786
+0.12(+1.28%)
Nov 13, 2018
10.76
10.88
7.370
9.010
3,981,426
-1.49(-14.19%)
Nov 12, 2018
11.57
11.57
10.40
10.50
1,068,497
-1.06(-9.17%)
Nov 09, 2018
11.61
11.66
11.25
11.56
579,100
-0.18(-1.53%)
Nov 08, 2018
11.60
11.85
11.49
11.74
620,643
+0.07(+0.60%)
Nov 07, 2018
10.90
11.91
10.90
11.67
860,859
+0.76(+6.97%)
Nov 06, 2018
11.26
11.28
10.84
10.91
351,300
-0.43(-3.79%)
Nov 05, 2018
11.40
11.61
11.19
11.34
437,951
+0.02(+0.18%)
Nov 02, 2018
11.22
11.70
11.15
11.32
476,100
+0.11(+0.98%)
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.