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 (%)
Apr 29, 2022
2.310
2.425
2.250
2.270
587,171
-0.08(-3.40%)
Apr 28, 2022
2.440
2.450
2.260
2.350
539,184
-0.07(-2.89%)
Apr 27, 2022
2.410
2.470
2.395
2.420
780,766
-0.02(-0.82%)
Apr 26, 2022
2.570
2.630
2.430
2.440
600,618
-0.16(-6.15%)
Apr 25, 2022
2.600
2.635
2.540
2.600
552,351
+0.02(+0.78%)
Apr 22, 2022
2.660
2.750
2.580
2.580
909,770
-0.12(-4.44%)
Apr 21, 2022
2.910
2.940
2.680
2.700
1,048,700
-0.19(-6.57%)
Apr 20, 2022
3.010
3.020
2.860
2.890
489,682
-0.11(-3.67%)
Apr 19, 2022
3.000
3.055
2.940
3.000
453,235
+0.00(+0.00%)
Apr 18, 2022
3.070
3.100
2.960
3.000
367,655
-0.10(-3.23%)
Apr 14, 2022
3.220
3.250
3.100
3.100
203,092
-0.11(-3.43%)
Apr 13, 2022
3.120
3.230
3.100
3.210
172,531
+0.09(+2.88%)
Apr 12, 2022
3.220
3.220
3.095
3.120
243,512
-0.07(-2.19%)
Apr 11, 2022
3.250
3.250
3.140
3.190
325,652
-0.06(-1.85%)
Apr 08, 2022
3.320
3.340
3.220
3.250
196,535
-0.09(-2.69%)
Apr 07, 2022
3.240
3.340
3.220
3.340
319,488
+0.10(+3.09%)
Apr 06, 2022
3.240
3.310
3.145
3.240
487,999
-0.04(-1.22%)
Apr 05, 2022
3.340
3.370
3.235
3.280
265,936
-0.11(-3.24%)
Apr 04, 2022
3.250
3.471
3.250
3.390
408,516
+0.12(+3.67%)
Apr 01, 2022
3.130
3.280
3.090
3.270
380,648
+0.16(+5.14%)
Mar 31, 2022
3.100
3.150
3.090
3.110
312,364
+0.00(+0.00%)
Mar 30, 2022
3.200
3.300
3.100
3.110
314,861
-0.13(-4.01%)
Mar 29, 2022
3.210
3.290
3.190
3.240
382,812
+0.09(+2.86%)
Mar 28, 2022
3.170
3.220
3.100
3.150
290,633
-0.02(-0.63%)
Mar 25, 2022
3.270
3.270
3.150
3.170
237,207
-0.12(-3.65%)
Mar 24, 2022
3.250
3.310
3.210
3.290
241,718
+0.05(+1.54%)
Mar 23, 2022
3.360
3.400
3.230
3.240
303,963
-0.15(-4.42%)
Mar 22, 2022
3.210
3.405
3.170
3.390
465,156
+0.18(+5.61%)
Mar 21, 2022
3.180
3.310
3.179
3.210
467,988
+0.06(+1.90%)
Mar 18, 2022
3.180
3.540
3.110
3.150
2,331,563
-0.03(-0.94%)
Mar 17, 2022
3.040
3.200
3.035
3.180
570,905
+0.13(+4.26%)
Mar 16, 2022
3.050
3.110
2.935
3.050
524,588
+0.08(+2.69%)
Mar 15, 2022
3.000
3.040
2.910
2.970
320,625
+0.00(+0.00%)
Mar 14, 2022
3.230
3.230
2.940
2.970
427,467
-0.24(-7.48%)
Mar 11, 2022
3.340
3.390
3.210
3.210
238,493
-0.12(-3.60%)
Mar 10, 2022
3.350
3.285
3.330
276,443
-0.07(-2.06%)
Mar 09, 2022
3.210
3.410
3.200
3.400
338,396
+0.22(+6.92%)
Mar 08, 2022
3.150
3.250
3.090
3.180
205,996
+0.03(+0.95%)
Mar 07, 2022
3.140
3.245
3.075
3.150
339,834
+0.02(+0.64%)
Mar 04, 2022
3.130
3.229
3.105
3.130
232,479
-0.03(-0.95%)
Mar 03, 2022
3.280
3.310
3.100
3.160
223,752
-0.09(-2.77%)
Mar 02, 2022
3.290
3.290
3.195
3.250
206,639
-0.02(-0.61%)
Mar 01, 2022
3.170
3.300
3.170
3.270
235,681
+0.09(+2.83%)
Feb 28, 2022
3.190
3.270
3.160
3.180
333,154
-0.05(-1.55%)
Feb 25, 2022
3.240
3.250
3.140
3.230
261,438
+0.01(+0.31%)
Feb 24, 2022
3.070
3.260
3.010
3.220
442,421
+0.02(+0.63%)
Feb 23, 2022
3.490
3.490
3.165
3.200
437,905
-0.27(-7.78%)
Feb 22, 2022
3.350
3.540
3.270
3.470
782,447
+0.09(+2.66%)
Feb 18, 2022
3.380
0
+0.18(+5.62%)
Feb 17, 2022
3.170
3.240
3.110
3.200
350,445
-0.03(-0.93%)
Feb 16, 2022
3.160
3.240
3.120
3.230
238,568
+0.03(+0.94%)
Feb 15, 2022
3.090
3.220
3.090
3.200
250,229
+0.15(+4.92%)
Feb 14, 2022
3.180
3.180
3.040
3.050
228,353
-0.11(-3.48%)
Feb 11, 2022
3.140
3.230
3.120
3.160
319,456
-0.04(-1.25%)
Feb 10, 2022
3.260
3.360
3.160
3.200
466,082
-0.09(-2.74%)
Feb 09, 2022
3.130
3.360
3.125
3.290
515,299
+0.19(+6.13%)
Feb 08, 2022
3.100
3.110
2.985
3.100
210,490
+0.01(+0.32%)
Feb 07, 2022
2.920
3.105
2.900
3.090
375,029
+0.19(+6.55%)
Feb 04, 2022
2.880
2.970
2.825
2.900
290,694
-0.01(-0.34%)
Feb 03, 2022
2.890
2.950
2.910
413,325
-0.01(-0.34%)
Feb 02, 2022
3.000
3.000
2.900
2.920
419,975
-0.09(-2.99%)
Feb 01, 2022
2.970
3.050
2.900
3.010
429,740
+0.03(+1.01%)
Jan 31, 2022
2.840
3.005
2.980
820,060
+0.11(+3.83%)
Jan 28, 2022
2.800
2.870
2.670
2.870
453,452
+0.10(+3.61%)
Jan 27, 2022
2.880
2.932
2.750
2.770
438,578
-0.09(-3.15%)
Jan 26, 2022
3.000
3.030
2.840
2.860
440,748
-0.08(-2.72%)
Jan 25, 2022
2.930
2.975
2.880
2.940
475,511
-0.05(-1.67%)
Jan 24, 2022
2.910
3.000
2.780
2.990
641,345
+0.10(+3.46%)
Jan 21, 2022
2.930
3.170
2.890
2.890
2,025,870
+0.10(+3.58%)
Jan 20, 2022
2.980
3.070
2.760
2.790
1,394,702
-0.14(-4.78%)
Jan 19, 2022
3.090
3.130
2.920
2.930
706,538
-0.15(-4.87%)
Jan 18, 2022
3.130
3.180
3.070
3.080
330,540
-0.07(-2.22%)
Jan 14, 2022
3.150
0
+0.08(+2.61%)
Jan 13, 2022
3.239
3.239
3.055
3.070
433,659
-0.05(-1.60%)
Jan 12, 2022
3.230
3.249
3.110
3.120
332,190
-0.06(-1.89%)
Jan 11, 2022
3.280
3.340
3.180
3.180
354,165
-0.07(-2.15%)
Jan 10, 2022
3.280
3.373
3.110
3.250
378,255
-0.06(-1.81%)
Jan 07, 2022
3.330
3.440
3.280
3.310
131,407
-0.04(-1.19%)
Jan 06, 2022
3.320
3.370
3.227
3.350
324,476
+0.07(+2.13%)
Jan 05, 2022
3.470
3.490
3.265
3.280
223,045
-0.19(-5.48%)
Jan 04, 2022
3.650
3.655
3.445
3.470
217,345
-0.17(-4.67%)
Jan 03, 2022
3.390
3.650
3.380
3.640
438,472
+0.26(+7.69%)
Dec 31, 2021
3.300
3.380
3.290
3.380
370,767
+0.08(+2.42%)
Dec 30, 2021
3.210
3.400
3.210
3.300
344,573
+0.07(+2.17%)
Dec 29, 2021
3.300
3.371
3.200
3.230
375,752
-0.07(-2.12%)
Dec 28, 2021
3.430
3.490
3.290
3.300
531,043
-0.16(-4.62%)
Dec 27, 2021
3.490
3.510
3.410
3.460
378,049
-0.05(-1.42%)
Dec 23, 2021
3.520
3.580
3.470
3.510
291,919
+0.04(+1.15%)
Dec 22, 2021
3.500
3.530
3.420
3.470
330,217
-0.07(-1.98%)
Dec 21, 2021
3.560
3.660
3.510
3.540
288,910
-0.03(-0.84%)
Dec 20, 2021
3.610
3.620
3.495
3.570
373,242
-0.06(-1.65%)
Dec 17, 2021
3.230
3.660
3.200
3.630
923,626
+0.38(+11.69%)
Dec 16, 2021
3.390
3.440
3.230
3.250
352,783
-0.09(-2.69%)
Dec 15, 2021
3.250
3.360
3.145
3.340
341,050
+0.10(+3.09%)
Dec 14, 2021
3.330
3.330
3.210
3.240
368,339
-0.10(-2.99%)
Dec 13, 2021
3.420
3.430
3.260
3.340
331,201
-0.08(-2.34%)
Dec 10, 2021
3.540
3.615
3.355
3.420
447,102
-0.12(-3.39%)
Dec 09, 2021
3.600
3.685
3.510
3.540
491,271
-0.04(-1.12%)
Dec 08, 2021
3.580
3.630
3.430
3.580
351,513
+0.10(+2.87%)
Dec 07, 2021
3.270
3.530
3.270
3.480
511,745
+0.21(+6.42%)
Dec 06, 2021
3.280
3.300
3.160
3.270
358,192
-0.01(-0.30%)
Dec 03, 2021
3.360
3.390
3.230
3.280
648,159
-0.08(-2.38%)
Dec 02, 2021
3.430
3.430
3.240
3.360
617,074
-0.09(-2.61%)
Dec 01, 2021
3.340
3.450
3.255
3.450
1,109,522
+0.14(+4.23%)
Nov 30, 2021
3.460
3.470
3.180
3.310
1,455,251
-0.15(-4.34%)
Nov 29, 2021
3.780
3.805
3.320
3.460
1,328,644
-0.31(-8.22%)
Nov 26, 2021
3.750
3.840
3.630
3.770
548,188
-0.03(-0.79%)
Nov 24, 2021
3.740
3.805
3.710
3.800
388,381
+0.04(+1.06%)
Nov 23, 2021
3.860
3.920
3.720
3.760
589,833
-0.12(-3.09%)
Nov 22, 2021
3.890
4.000
3.779
3.880
638,026
+0.01(+0.26%)
Nov 19, 2021
3.970
4.030
3.835
3.870
811,283
-0.11(-2.76%)
Nov 18, 2021
4.100
4.120
3.960
3.980
3,297,163
-0.06(-1.49%)
Nov 17, 2021
4.260
4.270
4.010
4.040
521,066
-0.20(-4.72%)
Nov 16, 2021
4.300
4.300
4.165
4.240
257,956
-0.05(-1.17%)
Nov 15, 2021
4.410
4.550
4.177
4.290
484,111
-0.12(-2.72%)
Nov 12, 2021
4.350
4.496
4.320
4.410
395,882
+0.09(+2.08%)
Nov 11, 2021
4.420
4.585
4.260
4.320
480,657
+0.04(+0.93%)
Nov 10, 2021
4.300
4.280
314,578
+0.00(+0.00%)
Nov 09, 2021
4.250
4.335
4.090
4.280
301,279
+0.00(+0.00%)
Nov 08, 2021
4.430
4.490
4.260
4.280
273,124
-0.11(-2.51%)
Nov 05, 2021
4.590
4.670
4.360
4.390
411,214
-0.18(-3.94%)
Nov 04, 2021
4.610
4.740
4.550
4.570
578,612
-0.03(-0.65%)
Nov 03, 2021
4.210
4.630
4.200
4.600
626,511
+0.40(+9.52%)
Nov 02, 2021
4.170
4.210
4.083
4.200
251,450
+0.03(+0.72%)
Nov 01, 2021
3.960
4.180
3.900
4.170
305,161
+0.27(+6.92%)
Oct 29, 2021
3.960
4.035
3.890
3.900
302,470
-0.03(-0.76%)
Oct 28, 2021
3.860
3.955
3.840
3.930
286,400
+0.07(+1.81%)
Oct 27, 2021
3.790
3.880
3.760
3.860
306,056
+0.05(+1.31%)
Oct 26, 2021
3.800
3.810
260,423
+0.00(+0.00%)
Oct 25, 2021
3.810
3.870
3.750
3.810
562,842
-0.08(-2.06%)
Oct 22, 2021
4.000
4.000
3.830
3.890
391,663
-0.12(-2.99%)
Oct 21, 2021
3.960
4.040
3.960
4.010
291,818
+0.04(+1.01%)
Oct 20, 2021
3.960
4.065
3.950
3.970
264,214
-0.01(-0.25%)
Oct 19, 2021
3.910
3.980
3.910
3.980
162,746
+0.07(+1.79%)
Oct 18, 2021
4.030
4.030
3.880
3.910
319,487
-0.10(-2.49%)
Oct 15, 2021
4.110
4.110
3.960
4.010
303,117
-0.05(-1.23%)
Oct 14, 2021
4.160
4.210
4.000
4.060
402,977
-0.04(-0.98%)
Oct 13, 2021
4.240
4.260
4.080
4.100
305,114
-0.14(-3.30%)
Oct 12, 2021
3.940
4.250
3.940
4.240
732,457
+0.30(+7.61%)
Oct 11, 2021
3.880
4.010
3.852
3.940
350,548
+0.07(+1.81%)
Oct 08, 2021
3.870
3.997
3.850
3.870
256,216
+0.01(+0.26%)
Oct 07, 2021
4.070
4.070
3.810
3.860
709,565
-0.16(-3.98%)
Oct 06, 2021
3.690
4.100
3.640
4.020
1,821,685
+0.32(+8.65%)
Oct 05, 2021
3.570
3.730
3.500
3.700
440,028
+0.15(+4.08%)
Oct 04, 2021
3.690
3.727
3.520
3.555
407,848
-0.15(-4.18%)
Oct 01, 2021
3.660
3.710
3.605
3.710
290,884
+0.06(+1.64%)
Sep 30, 2021
3.650
3.720
3.630
3.650
226,047
-0.01(-0.27%)
Sep 29, 2021
3.780
3.790
3.610
3.660
286,741
-0.09(-2.40%)
Sep 28, 2021
3.820
3.830
3.740
3.750
209,678
-0.07(-1.83%)
Sep 27, 2021
3.820
3.900
3.789
3.820
254,464
+0.02(+0.53%)
Sep 24, 2021
3.850
3.900
3.790
3.800
170,376
-0.09(-2.31%)
Sep 23, 2021
3.820
3.900
3.770
3.890
166,135
+0.09(+2.37%)
Sep 22, 2021
3.830
3.835
3.760
3.800
198,391
-0.02(-0.52%)
Sep 21, 2021
3.840
3.920
3.750
3.820
232,363
-0.02(-0.52%)
Sep 20, 2021
3.800
3.995
3.760
3.840
338,933
+0.02(+0.52%)
Sep 17, 2021
3.870
3.930
3.760
3.820
1,243,800
-0.06(-1.55%)
Sep 16, 2021
3.860
3.910
3.728
3.880
203,218
+0.08(+2.11%)
Sep 15, 2021
3.890
3.890
3.755
3.800
278,754
-0.06(-1.55%)
Sep 14, 2021
3.990
3.990
3.835
3.860
625,155
-0.09(-2.28%)
Sep 13, 2021
3.890
4.050
3.870
3.950
377,747
+0.06(+1.54%)
Sep 10, 2021
3.920
3.950
3.855
3.890
210,729
-0.02(-0.51%)
Sep 09, 2021
3.830
3.950
3.780
3.910
299,252
+0.06(+1.56%)
Sep 08, 2021
3.800
3.870
3.710
3.850
337,637
+0.08(+2.12%)
Sep 07, 2021
3.960
3.990
3.760
3.770
388,159
-0.17(-4.31%)
Sep 03, 2021
4.070
4.070
3.920
3.940
236,118
-0.12(-2.96%)
Sep 02, 2021
3.940
4.080
3.934
4.060
253,435
+0.13(+3.31%)
Sep 01, 2021
4.010
4.011
3.880
3.930
248,860
-0.03(-0.76%)
Aug 31, 2021
4.020
4.080
3.910
3.960
353,303
-0.06(-1.49%)
Aug 30, 2021
3.910
4.090
3.879
4.020
380,311
+0.13(+3.34%)
Aug 27, 2021
3.760
3.980
3.755
3.890
499,237
+0.12(+3.18%)
Aug 26, 2021
3.700
3.860
3.700
3.770
243,139
+0.05(+1.34%)
Aug 25, 2021
3.730
3.770
3.690
3.720
231,278
-0.03(-0.80%)
Aug 24, 2021
3.670
3.750
3.640
3.750
315,562
+0.09(+2.46%)
Aug 23, 2021
3.490
3.690
3.470
3.660
438,445
+0.19(+5.48%)
Aug 20, 2021
3.460
3.600
3.390
3.470
759,496
-0.02(-0.57%)
Aug 19, 2021
3.530
3.610
3.460
3.490
399,500
-0.05(-1.41%)
Aug 18, 2021
3.530
3.700
3.493
3.540
387,670
+0.00(+0.00%)
Aug 17, 2021
3.610
3.657
3.500
3.540
394,552
-0.07(-1.94%)
Aug 16, 2021
3.730
3.740
3.560
3.610
312,986
-0.02(-0.55%)
Aug 13, 2021
3.940
3.940
3.560
3.630
635,379
-0.33(-8.33%)
Aug 12, 2021
3.880
3.960
3.830
3.960
327,550
+0.11(+2.86%)
Aug 11, 2021
3.860
3.870
3.772
3.850
265,658
+0.03(+0.79%)
Aug 10, 2021
3.880
3.900
3.750
3.820
457,521
-0.07(-1.80%)
Aug 09, 2021
3.970
4.045
3.863
3.890
443,242
-0.04(-1.02%)
Aug 06, 2021
3.960
3.970
3.860
3.930
495,563
+0.00(+0.00%)
Aug 05, 2021
3.830
3.950
3.810
3.930
379,741
+0.08(+2.08%)
Aug 04, 2021
3.900
4.000
3.820
3.850
369,367
-0.05(-1.28%)
Aug 03, 2021
4.010
4.020
3.815
3.900
662,131
-0.08(-2.01%)
Aug 02, 2021
4.000
4.020
3.890
3.980
384,469
+0.04(+1.02%)
Jul 30, 2021
3.970
4.040
3.900
3.940
535,563
-0.08(-1.99%)
Jul 29, 2021
4.090
4.130
4.000
4.020
303,673
-0.08(-1.95%)
Jul 28, 2021
4.000
4.140
3.970
4.100
276,774
+0.14(+3.54%)
Jul 27, 2021
3.885
4.000
3.800
3.960
686,336
-0.04(-1.00%)
Jul 26, 2021
4.150
4.150
3.940
4.000
731,393
-0.13(-3.15%)
Jul 23, 2021
4.190
4.200
4.100
4.130
302,262
-0.07(-1.67%)
Jul 22, 2021
4.230
4.310
4.180
4.200
304,973
-0.11(-2.55%)
Jul 21, 2021
4.240
4.330
4.165
4.310
300,223
+0.06(+1.41%)
Jul 20, 2021
4.330
4.330
4.120
4.250
702,767
-0.04(-0.93%)
Jul 19, 2021
4.030
4.305
3.950
4.290
696,796
+0.17(+4.13%)
Jul 16, 2021
4.250
4.260
4.065
4.120
423,014
-0.09(-2.14%)
Jul 15, 2021
4.230
4.270
4.110
4.210
495,447
+0.00(+0.00%)
Jul 14, 2021
4.280
4.350
4.150
4.210
610,708
-0.06(-1.41%)
Jul 13, 2021
4.370
4.405
4.250
4.270
435,574
-0.10(-2.29%)
Jul 12, 2021
4.330
4.409
4.300
4.370
676,699
+0.01(+0.23%)
Jul 09, 2021
4.360
4.380
4.270
4.360
427,919
+0.02(+0.46%)
Jul 08, 2021
4.160
4.340
4.120
4.340
628,757
+0.12(+2.84%)
Jul 07, 2021
4.240
4.290
4.125
4.220
562,768
+0.00(+0.00%)
Jul 06, 2021
4.360
4.360
4.180
4.220
582,813
-0.12(-2.76%)
Jul 02, 2021
4.440
4.440
4.230
4.340
588,483
-0.08(-1.81%)
Jul 01, 2021
4.460
4.510
4.330
4.420
321,465
+0.06(+1.38%)
Jun 30, 2021
4.460
4.470
4.270
4.360
989,634
-0.08(-1.80%)
Jun 29, 2021
4.570
4.576
4.410
4.440
650,592
-0.11(-2.42%)
Jun 28, 2021
4.720
4.790
4.490
4.550
567,596
-0.15(-3.19%)
Jun 25, 2021
4.610
4.830
4.510
4.700
1,686,262
+0.10(+2.17%)
Jun 24, 2021
4.620
4.715
4.520
4.600
586,810
+0.02(+0.44%)
Jun 23, 2021
4.470
4.630
4.410
4.580
850,777
+0.11(+2.46%)
Jun 22, 2021
4.750
4.760
4.380
4.470
847,831
-0.25(-5.30%)
Jun 21, 2021
4.640
4.840
4.560
4.720
662,339
+0.09(+1.94%)
Jun 18, 2021
4.880
4.890
4.580
4.630
835,390
-0.29(-5.89%)
Jun 17, 2021
4.800
4.940
4.780
4.920
548,562
+0.13(+2.71%)
Jun 16, 2021
4.850
4.920
4.680
4.790
691,450
-0.10(-2.04%)
Jun 15, 2021
4.950
4.950
4.710
4.890
840,687
-0.01(-0.20%)
Jun 14, 2021
4.780
5.060
4.783
4.900
921,865
+0.22(+4.70%)
Jun 11, 2021
4.663
4.815
4.625
4.680
649,433
+0.01(+0.21%)
Jun 10, 2021
4.650
4.700
4.560
4.670
486,925
+0.05(+1.08%)
Jun 09, 2021
4.690
4.800
4.540
4.620
774,325
-0.05(-1.07%)
Jun 08, 2021
4.970
5.030
4.600
4.670
1,034,685
-0.17(-3.51%)
Jun 07, 2021
4.290
5.000
4.250
4.840
1,612,609
+0.57(+13.35%)
Jun 04, 2021
4.340
4.350
4.150
4.270
984,212
-0.07(-1.61%)
Jun 03, 2021
4.310
4.360
4.240
4.340
524,510
+0.07(+1.64%)
Jun 02, 2021
4.390
4.550
4.220
4.270
733,796
-0.11(-2.51%)
Jun 01, 2021
4.250
4.420
4.180
4.380
949,127
+0.15(+3.55%)
May 28, 2021
4.250
4.380
4.180
4.230
552,174
+0.02(+0.48%)
May 27, 2021
4.480
4.480
4.200
4.210
1,773,797
-0.28(-6.24%)
May 26, 2021
4.210
4.580
4.180
4.490
1,864,978
+0.31(+7.42%)
May 25, 2021
4.380
4.470
4.150
4.180
751,376
-0.20(-4.57%)
May 24, 2021
4.450
4.510
4.250
4.380
1,167,901
-0.02(-0.45%)
May 21, 2021
4.380
4.440
4.330
4.400
485,165
+0.04(+0.92%)
May 20, 2021
4.320
4.400
4.200
4.360
413,487
+0.07(+1.63%)
May 19, 2021
4.280
4.425
4.210
4.290
446,990
-0.10(-2.28%)
May 18, 2021
4.420
4.530
4.279
4.390
477,273
+0.02(+0.46%)
May 17, 2021
4.260
4.410
4.183
4.370
588,380
+0.07(+1.63%)
May 14, 2021
4.050
4.360
3.900
4.300
708,005
+0.18(+4.50%)
May 13, 2021
4.220
4.330
4.020
4.115
734,672
-0.17(-4.08%)
May 12, 2021
4.330
4.480
4.200
4.290
1,042,506
+0.00(+0.00%)
May 11, 2021
3.870
4.380
3.810
4.290
1,083,563
+0.35(+8.88%)
May 10, 2021
4.140
4.140
3.922
3.940
1,199,770
-0.23(-5.52%)
May 07, 2021
4.100
4.310
4.090
4.170
438,853
+0.10(+2.46%)
May 06, 2021
4.230
4.235
3.905
4.070
1,210,376
-0.15(-3.55%)
May 05, 2021
4.280
4.330
4.150
4.220
950,363
-0.05(-1.17%)
May 04, 2021
4.360
4.370
4.140
4.270
1,108,408
-0.14(-3.17%)
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.