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 (%)
Nov 30, 2015
1.320
1.420
1.220
1.340
250,244
+0.02(+1.52%)
Nov 27, 2015
1.290
1.330
1.220
1.320
170,469
+0.02(+1.54%)
Nov 25, 2015
1.260
1.300
1.300
1.300
519,400
+0.07(+5.69%)
Nov 24, 2015
1.410
1.460
1.210
1.230
466,531
-0.16(-11.51%)
Nov 23, 2015
1.320
1.500
1.280
1.390
506,010
+0.09(+6.92%)
Nov 20, 2015
1.300
1.350
1.280
1.300
168,159
+0.02(+1.56%)
Nov 19, 2015
1.410
1.520
1.280
1.280
190,607
-0.11(-7.91%)
Nov 18, 2015
1.480
1.480
1.380
1.390
126,532
-0.06(-4.14%)
Nov 17, 2015
1.480
1.520
1.450
1.450
94,103
-0.01(-0.68%)
Nov 16, 2015
1.540
1.680
1.430
1.460
61,517
-0.06(-3.95%)
Nov 13, 2015
1.450
1.610
1.420
1.520
184,558
+0.08(+5.56%)
Nov 12, 2015
1.470
1.500
1.420
1.440
88,671
-0.04(-2.70%)
Nov 11, 2015
1.640
1.640
1.480
1.480
71,226
-0.14(-8.64%)
Nov 10, 2015
1.650
1.695
1.560
1.620
126,090
-0.04(-2.41%)
Nov 09, 2015
1.610
1.680
1.580
1.660
99,316
+0.06(+3.75%)
Nov 06, 2015
1.640
1.681
1.570
1.600
74,338
-0.04(-2.44%)
Nov 05, 2015
1.690
1.750
1.590
1.640
129,586
+0.01(+0.61%)
Nov 04, 2015
1.500
1.650
1.470
1.630
218,784
+0.14(+9.40%)
Nov 03, 2015
1.400
1.560
1.400
1.490
198,874
+0.06(+4.20%)
Nov 02, 2015
1.550
1.560
1.350
1.430
345,883
-0.12(-7.74%)
Oct 30, 2015
1.580
1.632
1.520
1.550
119,221
-0.05(-3.13%)
Oct 29, 2015
1.640
1.670
1.580
1.600
84,878
-0.05(-3.03%)
Oct 28, 2015
1.650
1.700
1.620
1.650
68,270
+0.03(+1.85%)
Oct 27, 2015
1.690
1.690
1.620
1.620
56,537
-0.06(-3.57%)
Oct 26, 2015
1.720
1.728
1.620
1.680
39,875
-0.02(-1.18%)
Oct 23, 2015
1.560
1.800
1.550
1.700
176,704
+0.08(+4.94%)
Oct 22, 2015
1.770
1.770
1.580
1.620
190,511
-0.12(-6.90%)
Oct 21, 2015
1.800
1.820
1.650
1.740
100,564
-0.06(-3.33%)
Oct 20, 2015
1.860
1.980
1.800
1.800
172,750
-0.04(-2.17%)
Oct 19, 2015
1.940
1.980
1.840
1.840
158,410
-0.09(-4.66%)
Oct 16, 2015
1.990
1.990
1.830
1.930
159,858
-0.04(-2.03%)
Oct 15, 2015
1.930
1.990
1.880
1.970
207,594
+0.04(+2.07%)
Oct 14, 2015
2.010
2.010
1.900
1.930
93,659
-0.02(-1.03%)
Oct 13, 2015
2.010
2.087
1.950
1.950
105,470
-0.06(-2.99%)
Oct 12, 2015
2.100
2.100
1.980
2.010
40,630
-0.09(-4.29%)
Oct 09, 2015
2.100
2.130
2.010
2.100
78,478
+0.00(+0.00%)
Oct 08, 2015
2.040
2.160
1.970
2.100
103,087
+0.06(+2.94%)
Oct 07, 2015
2.020
2.170
1.940
2.040
234,207
+0.00(+0.00%)
Oct 06, 2015
2.170
2.270
1.970
2.040
170,449
-0.13(-5.99%)
Oct 05, 2015
2.060
2.190
2.029
2.170
77,579
+0.10(+4.83%)
Oct 02, 2015
1.980
2.117
1.960
2.070
94,912
+0.07(+3.50%)
Oct 01, 2015
1.920
2.100
1.820
2.000
251,440
+0.06(+3.09%)
Sep 30, 2015
1.970
2.058
1.810
1.940
216,345
-0.04(-2.02%)
Sep 29, 2015
1.960
2.050
1.610
1.980
242,439
+0.00(+0.00%)
Sep 28, 2015
2.330
2.330
1.750
1.980
545,487
-0.36(-15.38%)
Sep 25, 2015
2.620
2.690
2.280
2.340
369,350
-0.28(-10.69%)
Sep 24, 2015
2.680
2.700
2.480
2.620
245,985
-0.09(-3.32%)
Sep 23, 2015
2.750
2.810
2.610
2.710
194,126
+0.02(+0.74%)
Sep 22, 2015
2.800
2.890
2.650
2.690
241,496
-0.12(-4.44%)
Sep 21, 2015
3.170
3.200
2.800
2.815
237,970
-0.31(-9.78%)
Sep 18, 2015
2.930
3.310
2.910
3.120
773,506
+0.21(+7.22%)
Sep 17, 2015
2.860
3.070
2.840
2.910
289,644
+0.07(+2.46%)
Sep 16, 2015
2.840
2.870
2.760
2.840
154,277
+0.03(+1.07%)
Sep 15, 2015
2.890
2.900
2.800
2.810
117,078
-0.05(-1.75%)
Sep 14, 2015
2.820
2.980
2.790
2.860
128,308
+0.06(+2.14%)
Sep 11, 2015
2.750
2.840
2.640
2.800
159,780
+0.07(+2.56%)
Sep 10, 2015
2.700
2.840
2.630
2.730
145,152
+0.05(+1.87%)
Sep 09, 2015
3.000
3.020
2.650
2.680
309,723
-0.26(-8.84%)
Sep 08, 2015
2.710
3.180
2.704
2.940
1,113,313
+0.32(+12.21%)
Sep 04, 2015
2.650
2.620
2.620
2.620
19,500
-0.05(-1.87%)
Sep 03, 2015
2.600
2.690
2.600
2.670
12,700
+0.05(+1.91%)
Sep 02, 2015
2.680
2.730
2.600
2.620
43,643
-0.07(-2.60%)
Sep 01, 2015
2.590
2.730
2.580
2.690
54,785
+0.04(+1.51%)
Aug 31, 2015
2.600
2.770
2.590
2.650
92,459
+0.02(+0.76%)
Aug 28, 2015
2.500
2.660
2.500
2.630
84,636
+0.07(+2.73%)
Aug 27, 2015
2.630
2.660
2.520
2.560
80,715
-0.04(-1.54%)
Aug 26, 2015
2.590
2.740
2.460
2.600
108,797
+0.05(+1.96%)
Aug 25, 2015
2.590
2.810
2.550
2.550
127,117
+0.00(+0.00%)
Aug 24, 2015
2.640
2.640
2.430
2.550
94,493
-0.14(-5.20%)
Aug 21, 2015
2.700
2.760
2.580
2.690
60,043
-0.03(-1.10%)
Aug 20, 2015
2.750
2.800
2.620
2.720
88,741
-0.03(-1.09%)
Aug 19, 2015
2.750
2.814
2.700
2.750
85,524
+0.02(+0.73%)
Aug 18, 2015
2.770
2.900
2.710
2.730
127,263
+0.01(+0.37%)
Aug 17, 2015
2.650
2.880
2.590
2.720
157,067
+0.09(+3.42%)
Aug 14, 2015
2.710
2.760
2.630
2.630
120,582
-0.11(-4.01%)
Aug 13, 2015
2.660
2.740
2.570
2.740
126,228
+0.06(+2.24%)
Aug 12, 2015
2.760
2.760
2.600
2.680
94,843
-0.09(-3.25%)
Aug 11, 2015
2.690
2.820
2.550
2.770
203,443
-0.08(-2.81%)
Aug 10, 2015
2.800
2.940
2.800
2.850
167,568
+0.05(+1.79%)
Aug 07, 2015
2.910
2.910
2.740
2.800
110,041
-0.04(-1.41%)
Aug 06, 2015
2.920
2.950
2.770
2.840
139,745
-0.11(-3.73%)
Aug 05, 2015
3.020
3.030
2.920
2.950
140,964
-0.04(-1.50%)
Aug 04, 2015
2.970
3.010
2.920
2.995
118,496
+0.04(+1.18%)
Aug 03, 2015
3.030
3.060
2.900
2.960
149,005
-0.05(-1.66%)
Jul 31, 2015
3.010
3.040
2.890
3.010
155,261
+0.08(+2.73%)
Jul 30, 2015
2.970
3.100
2.892
2.930
183,029
-0.07(-2.33%)
Jul 29, 2015
3.070
3.128
2.850
3.000
184,425
-0.04(-1.32%)
Jul 28, 2015
2.920
3.200
2.910
3.040
312,941
+0.09(+3.05%)
Jul 27, 2015
2.850
3.030
2.750
2.950
238,015
+0.14(+4.98%)
Jul 24, 2015
3.010
3.040
2.750
2.810
347,211
-0.24(-7.87%)
Jul 23, 2015
2.950
3.220
2.900
3.050
415,045
+0.05(+1.67%)
Jul 22, 2015
2.800
3.200
2.750
3.000
1,036,968
+0.22(+7.91%)
Jul 21, 2015
2.580
2.860
2.500
2.780
427,606
+0.25(+9.88%)
Jul 20, 2015
2.590
2.590
2.440
2.530
598,208
-0.03(-1.17%)
Jul 17, 2015
2.680
2.680
2.530
2.560
669,225
-0.12(-4.48%)
Jul 16, 2015
2.680
2.960
2.650
2.680
336,567
-0.02(-0.74%)
Jul 15, 2015
3.020
3.130
2.610
2.700
2,548,629
-0.11(-3.92%)
Jul 14, 2015
2.749
2.950
2.700
2.810
164,366
+0.11(+4.08%)
Jul 13, 2015
2.740
2.770
2.670
2.700
41,397
+0.02(+0.75%)
Jul 10, 2015
2.680
2.840
2.630
2.680
55,833
-0.01(-0.37%)
Jul 09, 2015
2.670
2.820
2.620
2.690
102,835
+0.02(+0.75%)
Jul 08, 2015
2.710
2.714
2.540
2.670
130,447
-0.01(-0.37%)
Jul 07, 2015
2.810
2.810
2.650
2.680
67,053
-0.10(-3.60%)
Jul 06, 2015
2.740
2.820
2.740
2.780
33,727
+0.03(+1.09%)
Jul 02, 2015
2.710
2.750
2.750
2.750
66,400
+0.05(+1.85%)
Jul 01, 2015
2.930
2.930
2.660
2.700
169,253
+0.01(+0.37%)
Jun 30, 2015
2.738
2.760
2.640
2.690
122,821
-0.06(-2.18%)
Jun 29, 2015
2.890
2.890
2.710
2.750
51,174
-0.17(-5.82%)
Jun 26, 2015
2.830
2.960
2.760
2.920
164,394
+0.13(+4.66%)
Jun 25, 2015
3.000
3.050
2.780
2.790
152,708
-0.18(-6.06%)
Jun 24, 2015
3.030
3.070
2.960
2.970
43,517
-0.05(-1.66%)
Jun 23, 2015
3.080
3.080
2.980
3.020
108,912
-0.01(-0.33%)
Jun 22, 2015
3.220
3.220
2.990
3.030
153,003
-0.17(-5.31%)
Jun 19, 2015
3.050
3.240
2.937
3.200
247,263
+0.17(+5.61%)
Jun 18, 2015
3.060
2.990
2.990
3.030
80,628
+0.04(+1.34%)
Jun 17, 2015
3.010
3.060
2.980
2.990
153,368
+0.00(+0.00%)
Jun 16, 2015
3.060
3.136
2.980
2.990
124,864
-0.09(-2.92%)
Jun 15, 2015
3.070
3.110
2.960
3.080
138,009
+0.02(+0.65%)
Jun 12, 2015
3.180
3.180
2.920
3.060
165,134
+0.00(+0.00%)
Jun 11, 2015
3.080
3.120
3.030
3.060
83,857
-0.01(-0.33%)
Jun 10, 2015
3.050
3.220
3.010
3.070
263,999
+0.02(+0.66%)
Jun 09, 2015
3.140
3.240
3.040
3.050
114,872
-0.09(-2.87%)
Jun 08, 2015
3.160
3.430
3.090
3.140
107,953
+0.01(+0.32%)
Jun 05, 2015
3.160
3.370
3.120
3.130
121,308
-0.03(-0.95%)
Jun 04, 2015
3.500
3.770
2.964
3.160
532,504
-0.30(-8.58%)
Jun 03, 2015
2.750
3.530
2.750
3.456
409,034
+0.76(+28.01%)
Jun 02, 2015
3.110
3.160
2.700
2.700
203,059
-0.40(-12.90%)
Jun 01, 2015
3.450
3.410
3.100
3.100
101,225
-0.31(-9.09%)
May 29, 2015
3.500
3.710
3.410
3.410
55,490
-0.09(-2.57%)
May 28, 2015
3.480
3.590
3.220
3.500
66,730
+0.02(+0.57%)
May 27, 2015
3.830
3.830
3.320
3.480
168,740
-0.38(-9.84%)
May 26, 2015
4.140
4.170
3.840
3.860
106,235
-0.17(-4.22%)
May 22, 2015
4.000
4.030
4.030
4.030
105,200
-0.07(-1.71%)
May 21, 2015
4.480
4.748
3.900
4.100
247,018
-0.35(-7.87%)
May 20, 2015
3.510
4.890
3.500
4.450
461,827
+1.07(+31.66%)
May 19, 2015
3.360
3.440
3.240
3.380
157,641
+0.04(+1.20%)
May 18, 2015
3.450
3.450
3.210
3.340
121,074
-0.06(-1.76%)
May 15, 2015
3.000
3.400
2.950
3.400
163,427
+0.49(+16.84%)
May 14, 2015
2.980
3.190
2.800
2.910
238,877
+0.04(+1.39%)
May 13, 2015
2.840
2.980
2.670
2.870
117,521
+0.07(+2.50%)
May 12, 2015
2.930
3.000
2.750
2.800
151,887
-0.13(-4.44%)
May 11, 2015
3.150
3.780
2.820
2.930
322,270
-0.10(-3.30%)
May 08, 2015
3.920
3.980
2.860
3.030
319,626
-0.87(-22.31%)
May 07, 2015
4.360
4.550
3.850
3.900
122,242
-0.67(-14.66%)
May 06, 2015
4.430
5.000
4.060
4.570
112,762
+0.11(+2.47%)
May 05, 2015
4.370
4.550
4.220
4.460
49,843
+0.11(+2.53%)
May 04, 2015
4.700
4.700
4.290
4.350
24,527
+0.00(+0.00%)
May 01, 2015
4.480
4.620
4.220
4.350
27,800
-0.14(-3.12%)
Apr 30, 2015
4.450
4.730
4.235
4.490
45,631
-0.01(-0.22%)
Apr 29, 2015
4.500
4.600
4.260
4.500
77,753
+0.00(+0.00%)
Apr 28, 2015
4.690
4.900
4.400
4.500
25,839
-0.17(-3.64%)
Apr 27, 2015
4.650
4.750
4.460
4.670
97,060
+0.00(+0.00%)
Apr 24, 2015
4.900
5.000
4.540
4.670
62,795
-0.21(-4.30%)
Apr 23, 2015
5.030
5.030
4.750
4.880
47,919
-0.12(-2.40%)
Apr 22, 2015
5.260
5.260
4.960
5.000
90,034
-0.14(-2.72%)
Apr 21, 2015
5.430
5.610
4.970
5.140
89,707
-0.30(-5.51%)
Apr 20, 2015
5.600
5.720
5.140
5.440
86,537
-0.16(-2.86%)
Apr 17, 2015
5.930
5.930
5.460
5.600
141,569
-0.30(-5.08%)
Apr 16, 2015
6.200
6.200
5.770
5.900
71,400
-0.08(-1.34%)
Apr 15, 2015
5.960
6.370
5.760
5.980
95,962
+0.02(+0.34%)
Apr 14, 2015
6.010
6.180
5.760
5.960
97,709
-0.24(-3.87%)
Apr 13, 2015
6.280
6.540
6.010
6.200
58,307
-0.08(-1.27%)
Apr 10, 2015
6.430
6.680
6.160
6.280
122,936
-0.07(-1.10%)
Apr 09, 2015
6.120
6.490
5.910
6.350
56,862
+0.26(+4.27%)
Apr 08, 2015
6.600
6.620
6.010
6.090
157,805
-0.52(-7.87%)
Apr 07, 2015
6.900
7.000
6.485
6.610
69,430
-0.38(-5.44%)
Apr 06, 2015
6.780
7.000
6.770
6.990
46,027
+0.00(+0.00%)
Apr 02, 2015
6.980
6.990
6.990
6.990
65,000
+0.01(+0.14%)
Apr 01, 2015
6.880
7.030
6.620
6.980
140,809
+0.06(+0.87%)
Mar 31, 2015
7.000
7.130
6.760
6.920
110,535
-0.05(-0.72%)
Mar 30, 2015
7.080
7.310
6.950
6.970
87,742
-0.02(-0.29%)
Mar 27, 2015
7.290
7.550
6.990
6.990
70,622
-0.27(-3.72%)
Mar 26, 2015
7.900
7.990
7.190
7.260
272,671
-0.78(-9.70%)
Mar 25, 2015
9.190
9.190
7.610
8.040
190,070
-0.61(-7.05%)
Mar 24, 2015
8.714
8.970
7.535
8.650
116,229
-0.26(-2.92%)
Mar 23, 2015
8.960
9.040
8.704
8.910
91,139
-0.05(-0.56%)
Mar 20, 2015
9.250
9.250
8.880
8.960
149,909
-0.04(-0.50%)
Mar 19, 2015
8.600
9.300
7.850
9.005
174,230
+0.15(+1.64%)
Mar 18, 2015
8.390
8.990
8.275
8.860
207,471
+0.51(+6.11%)
Mar 17, 2015
7.980
8.470
7.860
8.350
106,538
+0.39(+4.90%)
Mar 16, 2015
7.600
8.000
7.560
7.960
69,742
+0.38(+5.01%)
Mar 13, 2015
7.600
8.000
7.510
7.580
25,075
-0.10(-1.30%)
Mar 12, 2015
7.850
8.211
7.630
7.680
66,529
-0.21(-2.66%)
Mar 11, 2015
8.030
8.030
7.500
7.890
27,066
-0.03(-0.38%)
Mar 10, 2015
7.640
8.000
7.200
7.920
64,157
+0.20(+2.59%)
Mar 09, 2015
7.490
8.180
7.450
7.720
85,835
+0.29(+3.90%)
Mar 06, 2015
7.400
7.790
7.250
7.430
64,829
+0.03(+0.41%)
Mar 05, 2015
7.390
7.940
7.160
7.400
156,214
-0.03(-0.40%)
Mar 04, 2015
7.810
7.740
6.750
7.430
346,350
-0.31(-4.01%)
Mar 03, 2015
8.310
8.670
7.570
7.740
100,349
-0.61(-7.31%)
Mar 02, 2015
8.390
9.150
8.010
8.350
159,384
-0.10(-1.18%)
Feb 27, 2015
9.100
9.426
8.290
8.450
170,513
-0.65(-7.14%)
Feb 26, 2015
8.650
9.682
8.170
9.100
374,690
+0.47(+5.45%)
Feb 25, 2015
9.850
9.890
8.250
8.630
497,649
-1.35(-13.53%)
Feb 24, 2015
13.00
13.11
9.190
9.980
1,196,320
-2.27(-18.53%)
Feb 23, 2015
13.01
13.18
12.14
12.25
127,386
-0.45(-3.54%)
Feb 20, 2015
12.29
12.95
11.77
12.70
72,585
+0.33(+2.67%)
Feb 19, 2015
13.15
13.20
12.25
12.37
122,055
-0.62(-4.77%)
Feb 18, 2015
12.80
13.39
12.61
12.99
282,654
+0.59(+4.76%)
Feb 17, 2015
12.00
12.59
11.97
12.40
189,850
+0.58(+4.91%)
Feb 13, 2015
12.00
11.82
11.82
11.82
127,500
+0.00(+0.00%)
Feb 12, 2015
11.70
12.09
11.15
11.82
277,043
+0.22(+1.90%)
Feb 11, 2015
11.32
11.95
11.26
11.60
39,841
-0.10(-0.85%)
Feb 10, 2015
11.95
12.50
10.72
11.70
73,111
-0.28(-2.34%)
Feb 09, 2015
11.69
12.07
11.57
11.98
64,188
+0.03(+0.25%)
Feb 06, 2015
11.95
12.54
11.63
11.95
84,526
+0.09(+0.76%)
Feb 05, 2015
11.34
11.95
11.02
11.86
115,940
+0.62(+5.52%)
Feb 04, 2015
11.48
11.67
10.79
11.24
242,029
+0.24(+2.18%)
Feb 03, 2015
10.65
11.29
10.49
11.00
92,410
+0.51(+4.86%)
Feb 02, 2015
10.42
10.83
10.12
10.49
94,591
+0.49(+4.90%)
Jan 30, 2015
9.950
10.41
9.930
10.00
149,207
+0.12(+1.21%)
Jan 29, 2015
9.770
9.990
9.600
9.880
43,620
+0.07(+0.71%)
Jan 28, 2015
10.01
10.45
9.650
9.810
115,858
-0.22(-2.19%)
Jan 27, 2015
9.560
10.35
9.300
10.03
167,499
+0.18(+1.83%)
Jan 26, 2015
9.510
10.41
9.200
9.850
393,124
+0.35(+3.68%)
Jan 23, 2015
9.280
9.790
9.200
9.500
208,459
+0.16(+1.71%)
Jan 22, 2015
9.500
9.670
9.160
9.340
96,047
-0.21(-2.20%)
Jan 21, 2015
9.900
9.980
9.270
9.550
102,523
-0.35(-3.54%)
Jan 20, 2015
10.05
10.29
9.530
9.900
408,993
+0.01(+0.10%)
Jan 16, 2015
9.980
9.980
9.610
9.890
17,737
-0.08(-0.80%)
Jan 15, 2015
9.820
9.990
9.640
9.970
111,216
+0.20(+2.05%)
Jan 14, 2015
10.00
10.70
9.620
9.770
573,813
-0.23(-2.30%)
Jan 13, 2015
10.39
10.67
9.560
10.00
213,735
-0.19(-1.86%)
Jan 12, 2015
10.05
11.24
10.05
10.19
355,306
+0.19(+1.90%)
Jan 09, 2015
10.40
10.79
9.737
10.00
235,634
-0.40(-3.85%)
Jan 08, 2015
10.10
10.57
9.920
10.40
165,158
+0.40(+4.00%)
Jan 07, 2015
10.00
10.00
9.620
10.00
81,805
+0.10(+1.01%)
Jan 06, 2015
9.640
10.00
9.410
9.900
106,553
+0.24(+2.48%)
Jan 05, 2015
9.610
9.910
9.200
9.660
65,160
-0.03(-0.31%)
Jan 02, 2015
9.810
10.000
9.330
9.690
72,999
-0.14(-1.42%)
Dec 31, 2014
9.650
9.830
9.830
9.830
25,500
+0.14(+1.44%)
Dec 30, 2014
9.290
9.740
8.990
9.690
60,080
+0.55(+6.02%)
Dec 29, 2014
9.080
9.380
8.750
9.140
36,157
+0.01(+0.11%)
Dec 26, 2014
9.100
9.550
8.980
9.130
46,791
+0.13(+1.44%)
Dec 24, 2014
8.670
9.000
9.000
9.000
37,300
+0.26(+2.97%)
Dec 23, 2014
8.950
9.000
8.501
8.740
80,897
-0.27(-3.00%)
Dec 22, 2014
8.700
9.010
8.500
9.010
64,323
+0.40(+4.65%)
Dec 19, 2014
8.200
8.850
8.200
8.610
359,851
+0.37(+4.49%)
Dec 18, 2014
8.170
8.460
8.000
8.240
90,831
+0.19(+2.36%)
Dec 17, 2014
8.250
8.490
8.050
8.050
116,235
-0.25(-3.01%)
Dec 16, 2014
8.260
8.400
8.120
8.300
55,247
+0.00(+0.00%)
Dec 15, 2014
8.100
8.350
8.100
8.300
143,478
+0.20(+2.47%)
Dec 12, 2014
8.000
8.100
7.960
8.100
23,047
+0.00(+0.00%)
Dec 11, 2014
8.170
8.170
8.000
8.100
56,083
-0.07(-0.86%)
Dec 10, 2014
7.940
8.300
7.520
8.170
247,053
+0.02(+0.25%)
Dec 09, 2014
8.300
8.350
8.090
8.150
33,936
-0.10(-1.21%)
Dec 08, 2014
8.300
8.300
7.865
8.250
191,839
+0.07(+0.86%)
Dec 05, 2014
8.180
8.200
7.800
8.180
86,415
+0.16(+2.00%)
Dec 04, 2014
7.250
8.180
7.070
8.020
327,873
+0.77(+10.62%)
Dec 03, 2014
7.130
7.300
7.050
7.250
70,945
+0.13(+1.83%)
Dec 02, 2014
7.073
7.230
7.070
7.120
16,100
-0.11(-1.52%)
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.