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
Novan Inc
(NQ:
NOVN
)
0.0941
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 25, 2023
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, 2018
2.830
2.944
2.800
2.900
34,023
+0.09(+3.20%)
Apr 27, 2018
2.940
2.940
2.715
2.810
34,919
-0.09(-3.10%)
Apr 26, 2018
3.040
3.055
2.840
2.900
51,098
-0.14(-4.61%)
Apr 25, 2018
3.090
3.090
3.020
3.040
8,969
-0.02(-0.65%)
Apr 24, 2018
3.140
3.140
3.020
3.060
5,598
-0.11(-3.47%)
Apr 23, 2018
3.130
3.190
3.130
3.170
5,103
+0.04(+1.28%)
Apr 20, 2018
3.180
3.350
3.080
3.130
28,034
+0.00(+0.00%)
Apr 19, 2018
3.200
3.217
3.120
3.130
5,650
-0.04(-1.26%)
Apr 18, 2018
3.170
3.230
3.170
3.170
8,934
+0.00(+0.00%)
Apr 17, 2018
3.130
3.220
3.110
3.170
13,528
+0.06(+1.93%)
Apr 16, 2018
3.020
3.140
3.020
3.110
9,203
-0.03(-0.96%)
Apr 13, 2018
3.147
3.180
3.120
3.140
9,583
+0.01(+0.32%)
Apr 12, 2018
3.130
3.145
3.050
3.130
22,676
+0.02(+0.64%)
Apr 11, 2018
3.030
3.150
3.030
3.110
6,136
+0.04(+1.30%)
Apr 10, 2018
2.956
3.234
2.911
3.070
50,495
+0.13(+4.42%)
Apr 09, 2018
3.030
3.180
2.940
2.940
39,886
-0.05(-1.67%)
Apr 06, 2018
2.990
24,717
+0.18(+6.41%)
Apr 05, 2018
2.800
2.820
2.725
2.810
8,237
-0.03(-1.06%)
Apr 04, 2018
2.750
2.880
2.700
2.840
36,037
+0.12(+4.41%)
Apr 03, 2018
2.690
2.870
2.680
2.720
52,527
+0.03(+1.12%)
Apr 02, 2018
2.930
2.930
2.650
2.690
73,722
-0.24(-8.19%)
Mar 29, 2018
2.930
2.930
2.930
0
-0.06(-2.01%)
Mar 28, 2018
2.940
3.050
2.850
2.990
58,028
+0.05(+1.70%)
Mar 27, 2018
3.100
3.100
2.860
2.940
69,213
-0.15(-4.85%)
Mar 26, 2018
3.340
3.340
3.051
3.090
44,371
-0.27(-8.04%)
Mar 23, 2018
3.360
3.410
3.250
3.360
53,904
-0.01(-0.30%)
Mar 22, 2018
3.340
3.469
3.230
3.370
249,933
-0.01(-0.30%)
Mar 21, 2018
3.290
3.430
3.290
3.380
25,336
+0.10(+3.05%)
Mar 20, 2018
3.310
3.370
3.240
3.280
27,383
-0.03(-0.91%)
Mar 19, 2018
3.350
3.410
3.251
3.310
13,647
-0.04(-1.19%)
Mar 16, 2018
3.240
3.450
3.220
3.350
49,930
+0.12(+3.72%)
Mar 15, 2018
3.350
3.390
3.140
3.230
13,235
-0.10(-3.00%)
Mar 14, 2018
3.330
3.440
3.280
3.330
13,593
+0.00(+0.00%)
Mar 13, 2018
3.450
3.460
3.294
3.330
16,496
-0.14(-4.03%)
Mar 12, 2018
3.430
3.490
3.430
3.470
75,308
+0.06(+1.76%)
Mar 09, 2018
3.420
3.455
3.410
3.410
17,920
+0.00(+0.00%)
Mar 08, 2018
3.410
3.430
3.391
3.410
24,407
+0.02(+0.59%)
Mar 07, 2018
3.350
3.470
3.345
3.390
41,665
+0.04(+1.19%)
Mar 06, 2018
3.360
3.370
3.315
3.350
29,579
+0.02(+0.60%)
Mar 05, 2018
3.290
3.380
3.230
3.330
21,285
+0.05(+1.52%)
Mar 02, 2018
3.170
3.300
3.170
3.280
9,457
+0.11(+3.47%)
Mar 01, 2018
3.210
3.210
3.130
3.170
7,725
+0.02(+0.63%)
Feb 28, 2018
3.251
3.251
3.150
3.150
14,478
-0.11(-3.37%)
Feb 27, 2018
3.263
3.300
3.228
3.260
12,005
-0.02(-0.53%)
Feb 26, 2018
3.320
3.327
3.240
3.277
14,684
-0.04(-1.28%)
Feb 23, 2018
3.400
3.400
3.230
3.320
59,959
-0.03(-0.90%)
Feb 22, 2018
3.350
3.350
3.251
3.350
23,157
+0.05(+1.51%)
Feb 21, 2018
3.382
3.382
3.382
3.300
36,440
-0.08(-2.36%)
Feb 20, 2018
3.460
3.460
3.310
3.380
30,883
-0.06(-1.74%)
Feb 16, 2018
3.440
3.440
3.440
0
+0.01(+0.29%)
Feb 15, 2018
3.470
3.480
3.310
3.430
67,377
+0.00(+0.00%)
Feb 14, 2018
3.260
3.467
3.250
3.430
94,424
+0.19(+5.86%)
Feb 13, 2018
3.050
3.300
3.030
3.240
102,493
+0.21(+6.93%)
Feb 12, 2018
2.990
3.200
2.978
3.030
67,956
+0.04(+1.34%)
Feb 09, 2018
3.020
3.020
2.900
2.990
35,981
+0.07(+2.40%)
Feb 08, 2018
3.000
3.030
2.900
2.920
52,960
+0.00(+0.00%)
Feb 07, 2018
3.000
3.000
2.860
2.920
60,475
+0.01(+0.34%)
Feb 06, 2018
3.060
3.070
2.823
2.910
136,007
-0.22(-7.03%)
Feb 05, 2018
3.150
3.160
3.140
3.130
38,346
+0.00(+0.00%)
Feb 02, 2018
3.250
3.281
3.150
3.130
93,088
-0.13(-3.99%)
Feb 01, 2018
3.370
3.370
3.160
3.260
74,571
-0.07(-2.10%)
Jan 31, 2018
3.580
3.580
3.310
3.330
98,596
-0.16(-4.58%)
Jan 30, 2018
3.530
3.540
3.440
3.490
51,465
-0.08(-2.24%)
Jan 29, 2018
3.570
3.619
3.550
3.570
35,479
+0.03(+0.85%)
Jan 26, 2018
3.570
3.570
3.500
3.540
241,180
+0.02(+0.57%)
Jan 25, 2018
3.550
3.605
3.470
3.520
116,792
-0.01(-0.28%)
Jan 24, 2018
3.550
3.600
3.481
3.530
110,152
+0.01(+0.28%)
Jan 23, 2018
3.450
3.600
3.450
3.520
205,572
+0.06(+1.59%)
Jan 22, 2018
3.380
3.580
3.380
3.465
244,167
+0.08(+2.51%)
Jan 19, 2018
3.370
3.420
3.330
3.380
63,829
+0.00(+0.00%)
Jan 18, 2018
3.350
3.390
3.300
3.380
50,918
+0.01(+0.30%)
Jan 17, 2018
3.370
3.430
3.300
3.370
60,378
+0.00(+0.00%)
Jan 16, 2018
3.430
3.444
3.370
3.370
69,652
-0.03(-0.88%)
Jan 12, 2018
3.400
3.400
3.400
0
-0.06(-1.73%)
Jan 11, 2018
3.440
3.550
3.340
3.460
264,953
+0.00(+0.00%)
Jan 10, 2018
3.480
3.480
3.350
3.460
115,260
-0.02(-0.57%)
Jan 09, 2018
3.600
3.600
3.410
3.480
106,696
+0.05(+1.46%)
Jan 08, 2018
3.480
3.600
3.420
3.430
179,973
+0.07(+2.08%)
Jan 05, 2018
3.600
3.670
3.220
3.360
1,243,100
-0.88(-20.75%)
Jan 04, 2018
4.350
4.350
4.192
4.240
19,979
-0.06(-1.40%)
Jan 03, 2018
4.340
4.520
4.300
4.300
61,384
-0.04(-0.92%)
Jan 02, 2018
4.117
4.445
4.117
4.340
42,020
+0.12(+2.84%)
Dec 29, 2017
4.220
4.220
4.220
0
-0.18(-4.09%)
Dec 28, 2017
4.411
4.600
4.230
4.400
89,217
+0.01(+0.23%)
Dec 27, 2017
4.230
4.409
4.191
4.390
55,802
+0.15(+3.54%)
Dec 26, 2017
4.260
4.387
4.190
4.240
52,661
-0.14(-3.20%)
Dec 22, 2017
4.270
4.529
4.270
4.380
93,681
+0.06(+1.39%)
Dec 21, 2017
4.380
4.390
4.300
4.320
35,692
-0.04(-0.92%)
Dec 20, 2017
4.392
4.400
4.315
4.360
23,872
-0.02(-0.46%)
Dec 19, 2017
4.400
4.500
4.330
4.380
33,198
+0.00(+0.00%)
Dec 18, 2017
4.500
4.520
4.174
4.380
71,653
-0.10(-2.23%)
Dec 15, 2017
4.490
4.610
4.150
4.480
80,162
-0.02(-0.44%)
Dec 14, 2017
4.480
4.770
4.330
4.500
64,757
+0.14(+3.21%)
Dec 13, 2017
4.409
4.450
4.310
4.360
46,326
-0.05(-1.13%)
Dec 12, 2017
4.240
4.480
4.196
4.410
59,602
+0.11(+2.56%)
Dec 11, 2017
4.860
4.970
4.240
4.300
141,732
-0.54(-11.16%)
Dec 08, 2017
4.840
4.960
4.689
4.840
53,338
-0.03(-0.62%)
Dec 07, 2017
4.835
4.910
4.800
4.870
18,375
+0.06(+1.25%)
Dec 06, 2017
4.850
4.910
4.610
4.810
55,935
-0.08(-1.64%)
Dec 05, 2017
4.990
4.990
4.850
4.890
14,247
+0.07(+1.45%)
Dec 04, 2017
4.880
4.990
4.790
4.820
30,900
-0.04(-0.82%)
Dec 01, 2017
5.000
5.000
4.860
4.860
39,257
-0.15(-2.99%)
Nov 30, 2017
5.100
5.151
4.990
5.010
22,510
+0.00(+0.00%)
Nov 29, 2017
4.700
5.180
4.662
5.010
87,604
+0.30(+6.37%)
Nov 28, 2017
4.820
4.921
4.600
4.710
113,650
-0.16(-3.29%)
Nov 27, 2017
5.350
5.350
4.450
4.870
147,273
-0.51(-9.48%)
Nov 24, 2017
5.320
5.442
5.200
5.380
29,570
+0.06(+1.13%)
Nov 22, 2017
5.530
5.700
5.320
5.320
45,129
-0.04(-0.75%)
Nov 21, 2017
5.620
5.620
5.360
5.360
77,429
-0.14(-2.55%)
Nov 20, 2017
5.492
5.850
5.492
5.500
46,581
-0.07(-1.26%)
Nov 17, 2017
5.550
5.660
5.480
5.570
40,082
-0.12(-2.11%)
Nov 16, 2017
5.640
5.900
5.590
5.690
35,160
+0.11(+1.97%)
Nov 15, 2017
5.404
5.600
5.211
5.580
12,545
+0.18(+3.33%)
Nov 14, 2017
5.350
5.469
5.340
5.400
36,539
-0.17(-3.05%)
Nov 13, 2017
5.700
5.730
5.420
5.570
25,504
-0.14(-2.45%)
Nov 10, 2017
5.850
5.850
5.591
5.710
23,531
-0.18(-3.06%)
Nov 09, 2017
5.777
6.160
5.759
5.890
38,850
+0.06(+1.03%)
Nov 08, 2017
5.830
6.000
5.760
5.830
23,113
-0.18(-3.00%)
Nov 07, 2017
5.550
6.230
5.330
6.010
67,957
+0.31(+5.44%)
Nov 06, 2017
6.330
6.690
5.700
5.700
114,053
-0.63(-9.95%)
Nov 03, 2017
6.180
6.350
6.160
6.330
24,723
+0.13(+2.10%)
Nov 02, 2017
6.250
6.350
6.039
6.200
36,490
-0.15(-2.36%)
Nov 01, 2017
6.190
6.420
6.090
6.350
25,843
+0.20(+3.25%)
Oct 31, 2017
5.950
6.350
5.800
6.150
50,610
+0.26(+4.41%)
Oct 30, 2017
5.990
6.160
5.800
5.890
49,444
-0.21(-3.44%)
Oct 27, 2017
6.150
6.150
5.860
6.100
47,550
-0.12(-1.93%)
Oct 26, 2017
6.250
6.500
5.980
6.220
65,585
+0.03(+0.48%)
Oct 25, 2017
5.770
6.220
5.731
6.190
79,180
+0.40(+6.91%)
Oct 24, 2017
5.380
5.950
5.380
5.790
112,804
+0.43(+8.02%)
Oct 23, 2017
5.490
5.490
5.300
5.360
13,085
-0.05(-0.92%)
Oct 20, 2017
5.260
5.600
5.136
5.410
23,644
+0.09(+1.69%)
Oct 19, 2017
5.070
5.320
4.960
5.320
32,127
+0.21(+4.11%)
Oct 18, 2017
5.200
5.550
5.020
5.110
60,739
+0.09(+1.79%)
Oct 17, 2017
5.140
5.210
5.020
5.020
35,196
+0.02(+0.40%)
Oct 16, 2017
5.410
5.428
4.752
5.000
65,026
-0.29(-5.48%)
Oct 13, 2017
4.940
5.400
4.940
5.290
116,724
+0.26(+5.17%)
Oct 12, 2017
5.110
5.120
5.010
5.030
36,433
-0.13(-2.52%)
Oct 11, 2017
5.030
5.180
5.030
5.160
29,851
+0.02(+0.39%)
Oct 10, 2017
5.200
5.200
4.975
5.140
35,229
+0.05(+0.98%)
Oct 09, 2017
5.310
5.430
4.690
5.090
136,083
-0.28(-5.21%)
Oct 06, 2017
5.290
5.480
5.280
5.370
36,391
-0.02(-0.37%)
Oct 05, 2017
5.540
5.540
5.380
5.390
28,905
-0.07(-1.28%)
Oct 04, 2017
5.400
5.740
5.300
5.460
33,428
-0.04(-0.73%)
Oct 03, 2017
5.740
5.765
5.480
5.500
37,365
-0.30(-5.17%)
Oct 02, 2017
5.630
5.970
5.610
5.800
45,890
+0.19(+3.39%)
Sep 29, 2017
5.600
5.770
5.550
5.610
23,866
+0.10(+1.81%)
Sep 28, 2017
5.260
5.580
5.230
5.510
38,938
+0.33(+6.37%)
Sep 27, 2017
4.960
5.380
4.865
5.180
49,993
+0.20(+4.02%)
Sep 26, 2017
5.200
5.200
4.920
4.980
36,123
-0.23(-4.41%)
Sep 25, 2017
5.350
5.499
5.190
5.210
93,282
-0.19(-3.52%)
Sep 22, 2017
5.473
5.600
5.320
5.400
52,376
-0.09(-1.64%)
Sep 21, 2017
5.707
5.879
5.450
5.490
31,511
-0.19(-3.35%)
Sep 20, 2017
5.630
5.890
5.511
5.680
66,306
+0.07(+1.25%)
Sep 19, 2017
6.190
6.409
5.610
5.610
89,968
-0.50(-8.18%)
Sep 18, 2017
6.290
6.420
5.600
6.110
67,671
-0.19(-3.02%)
Sep 15, 2017
6.970
7.329
6.300
6.300
194,185
-0.67(-9.61%)
Sep 14, 2017
6.580
6.970
6.320
6.970
83,036
+0.38(+5.77%)
Sep 13, 2017
6.440
6.750
6.230
6.590
129,831
+0.14(+2.17%)
Sep 12, 2017
6.110
6.450
5.840
6.450
104,608
+0.29(+4.71%)
Sep 11, 2017
6.150
6.390
5.621
6.160
150,445
+0.04(+0.65%)
Sep 08, 2017
5.590
6.120
5.580
6.120
90,447
+0.58(+10.47%)
Sep 07, 2017
5.380
5.960
4.200
5.540
165,379
+0.20(+3.75%)
Sep 06, 2017
5.100
5.380
4.910
5.340
50,572
+0.25(+4.91%)
Sep 05, 2017
4.770
5.090
4.555
5.090
55,136
+0.21(+4.30%)
Sep 01, 2017
5.110
5.154
4.850
4.880
33,431
-0.17(-3.37%)
Aug 31, 2017
5.080
5.301
5.000
5.050
82,402
+0.08(+1.61%)
Aug 30, 2017
4.900
4.990
4.594
4.970
53,080
+0.45(+9.96%)
Aug 29, 2017
4.776
4.776
4.450
4.520
46,290
-0.09(-1.95%)
Aug 28, 2017
4.410
4.750
4.330
4.610
54,991
+0.34(+7.96%)
Aug 25, 2017
4.140
4.584
4.130
4.270
45,617
+0.10(+2.40%)
Aug 24, 2017
4.000
4.299
3.960
4.170
56,321
+0.17(+4.25%)
Aug 23, 2017
3.950
4.010
3.860
4.000
48,076
+0.02(+0.50%)
Aug 22, 2017
3.930
4.000
3.850
3.980
21,505
+0.09(+2.31%)
Aug 21, 2017
3.900
4.017
3.800
3.890
128,955
-0.10(-2.51%)
Aug 18, 2017
4.070
4.070
3.875
3.990
55,611
-0.08(-1.97%)
Aug 17, 2017
4.050
4.150
3.900
4.070
124,983
+0.03(+0.74%)
Aug 16, 2017
4.170
4.170
3.950
4.040
82,074
+0.06(+1.51%)
Aug 15, 2017
4.120
4.120
3.960
3.980
84,204
-0.16(-3.86%)
Aug 14, 2017
4.300
4.390
4.110
4.140
60,375
-0.16(-3.72%)
Aug 11, 2017
4.300
4.300
4.100
4.300
93,079
-0.03(-0.69%)
Aug 10, 2017
4.420
4.420
4.200
4.330
68,122
-0.13(-2.91%)
Aug 09, 2017
4.650
4.650
4.310
4.460
109,932
-0.23(-4.90%)
Aug 08, 2017
4.780
4.972
4.650
4.690
67,751
-0.08(-1.68%)
Aug 07, 2017
5.210
5.210
4.700
4.770
189,277
-0.28(-5.54%)
Aug 04, 2017
4.580
5.488
4.350
5.050
248,593
+0.53(+11.73%)
Aug 03, 2017
4.510
4.643
4.350
4.520
110,932
-0.02(-0.44%)
Aug 02, 2017
5.420
5.420
4.506
4.540
470,466
-0.94(-17.15%)
Aug 01, 2017
5.980
5.980
5.370
5.480
474,148
-0.50(-8.36%)
Jul 31, 2017
5.690
6.700
5.562
5.980
2,713,513
+0.67(+12.62%)
Jul 28, 2017
4.276
5.570
4.260
5.310
754,237
+1.05(+24.65%)
Jul 27, 2017
4.160
4.250
4.160
4.260
38,280
+0.09(+2.16%)
Jul 26, 2017
4.070
4.200
4.060
4.170
33,513
+0.13(+3.22%)
Jul 25, 2017
4.040
4.060
4.000
4.040
15,112
+0.01(+0.25%)
Jul 24, 2017
4.080
4.080
3.960
4.030
39,691
-0.02(-0.49%)
Jul 21, 2017
4.010
4.060
3.990
4.050
39,026
+0.06(+1.50%)
Jul 20, 2017
4.040
4.040
3.980
3.990
16,304
+0.01(+0.25%)
Jul 19, 2017
3.990
4.020
3.961
3.980
16,317
+0.02(+0.51%)
Jul 18, 2017
4.040
4.050
3.910
3.960
24,182
-0.02(-0.50%)
Jul 17, 2017
4.000
4.060
3.940
3.980
55,214
-0.06(-1.61%)
Jul 14, 2017
4.180
4.200
4.009
4.045
34,727
+0.05(+1.38%)
Jul 13, 2017
3.900
4.000
3.890
3.990
21,530
+0.07(+1.79%)
Jul 12, 2017
3.970
4.020
3.820
3.920
48,063
-0.07(-1.75%)
Jul 11, 2017
3.800
4.050
3.800
3.990
59,913
+0.14(+3.64%)
Jul 10, 2017
3.970
3.970
3.850
3.850
58,761
-0.10(-2.53%)
Jul 07, 2017
3.880
4.300
3.880
3.950
174,132
+0.13(+3.40%)
Jul 06, 2017
4.030
4.050
3.820
3.820
62,329
-0.20(-4.98%)
Jul 05, 2017
4.150
4.150
3.950
4.020
68,032
-0.13(-3.13%)
Jul 03, 2017
4.080
4.200
4.020
4.150
52,758
+0.12(+2.98%)
Jun 30, 2017
4.030
4.100
3.981
4.030
40,776
-0.01(-0.25%)
Jun 29, 2017
4.080
4.110
4.010
4.040
96,211
-0.04(-0.98%)
Jun 28, 2017
4.000
4.110
3.900
4.080
102,452
+0.13(+3.29%)
Jun 27, 2017
4.000
4.006
3.950
3.950
34,519
-0.07(-1.74%)
Jun 26, 2017
4.090
4.340
3.910
4.020
90,615
-0.05(-1.23%)
Jun 23, 2017
4.210
4.230
4.000
4.070
443,797
-0.15(-3.55%)
Jun 22, 2017
4.060
4.240
4.060
4.220
89,668
+0.21(+5.24%)
Jun 21, 2017
4.000
4.125
3.894
4.010
77,344
+0.03(+0.75%)
Jun 20, 2017
3.980
4.030
3.670
3.980
197,734
-0.02(-0.50%)
Jun 19, 2017
3.960
4.260
3.960
4.000
72,009
+0.06(+1.52%)
Jun 16, 2017
4.310
4.310
3.940
3.940
185,137
-0.37(-8.58%)
Jun 15, 2017
4.420
4.420
4.270
4.310
29,230
-0.05(-1.15%)
Jun 14, 2017
4.540
4.540
4.320
4.360
29,384
-0.15(-3.33%)
Jun 13, 2017
4.325
4.590
4.220
4.510
73,779
+0.28(+6.62%)
Jun 12, 2017
4.350
4.410
4.210
4.230
64,483
-0.12(-2.76%)
Jun 09, 2017
4.610
4.610
4.280
4.350
86,204
-0.17(-3.76%)
Jun 08, 2017
4.350
4.640
4.350
4.520
67,764
+0.15(+3.43%)
Jun 07, 2017
4.430
4.450
4.270
4.370
66,362
-0.08(-1.80%)
Jun 06, 2017
4.630
4.658
4.365
4.450
90,437
-0.19(-4.09%)
Jun 05, 2017
4.880
4.910
4.560
4.640
87,282
-0.22(-4.53%)
Jun 02, 2017
4.990
4.990
4.840
4.860
38,915
-0.13(-2.61%)
Jun 01, 2017
4.970
5.030
4.910
4.990
78,364
+0.04(+0.81%)
May 31, 2017
4.890
5.010
4.712
4.950
131,832
+0.05(+1.02%)
May 30, 2017
4.940
4.980
4.790
4.900
37,932
-0.02(-0.41%)
May 26, 2017
4.790
5.000
4.750
4.920
42,845
+0.09(+1.86%)
May 25, 2017
4.940
5.130
4.700
4.830
85,046
-0.11(-2.23%)
May 24, 2017
4.995
5.030
4.860
4.940
48,284
-0.09(-1.79%)
May 23, 2017
5.020
5.130
4.870
5.030
37,155
-0.01(-0.20%)
May 22, 2017
5.103
5.120
4.950
5.040
51,160
+0.01(+0.20%)
May 19, 2017
4.980
5.229
4.980
5.030
80,409
+0.05(+1.00%)
May 18, 2017
4.830
5.100
4.785
4.980
70,943
+0.13(+2.68%)
May 17, 2017
4.980
4.980
4.750
4.850
90,579
-0.19(-3.77%)
May 16, 2017
4.930
5.100
4.900
5.040
45,346
+0.10(+2.02%)
May 15, 2017
4.900
5.080
4.900
4.940
50,803
+0.06(+1.23%)
May 12, 2017
5.060
5.080
4.700
4.880
175,930
-0.24(-4.69%)
May 11, 2017
5.090
5.190
5.010
5.120
49,465
+0.00(+0.00%)
May 10, 2017
5.010
5.130
4.984
5.120
49,737
+0.06(+1.19%)
May 09, 2017
5.110
5.193
5.030
5.060
86,125
-0.11(-2.13%)
May 08, 2017
4.950
5.290
4.840
5.170
351,727
+0.19(+3.82%)
May 05, 2017
5.000
5.180
4.860
4.980
119,346
-0.02(-0.40%)
May 04, 2017
5.050
5.161
4.910
5.000
60,397
-0.06(-1.19%)
May 03, 2017
5.070
5.140
4.970
5.060
135,972
-0.03(-0.59%)
May 02, 2017
5.310
5.384
5.050
5.090
151,048
-0.25(-4.68%)
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.