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
Amyris Inc
(NQ:
AMRS
)
0.0500
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 18, 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 (%)
Dec 31, 2018
3.850
3.950
3.280
3.340
2,686,200
-0.19(-5.38%)
Dec 28, 2018
3.460
3.660
3.325
3.530
1,643,900
+0.07(+2.02%)
Dec 27, 2018
3.020
3.470
3.016
3.460
1,119,993
+0.39(+12.70%)
Dec 26, 2018
3.190
3.240
2.920
3.070
795,715
-0.09(-2.85%)
Dec 24, 2018
3.050
3.250
3.000
3.160
387,300
+0.14(+4.64%)
Dec 21, 2018
3.410
3.415
2.990
3.020
3,567,900
-0.38(-11.18%)
Dec 20, 2018
3.560
3.622
3.310
3.400
1,135,627
-0.18(-5.03%)
Dec 19, 2018
3.760
3.920
3.550
3.580
797,881
-0.17(-4.53%)
Dec 18, 2018
4.000
4.070
3.700
3.750
1,222,877
-0.24(-6.02%)
Dec 17, 2018
4.180
4.250
3.930
3.990
1,173,725
-0.10(-2.44%)
Dec 14, 2018
4.200
4.230
3.980
4.090
1,075,200
-0.12(-2.85%)
Dec 13, 2018
4.380
4.420
4.200
4.210
562,127
-0.14(-3.22%)
Dec 12, 2018
4.360
4.477
4.260
4.350
615,782
+0.00(+0.00%)
Dec 11, 2018
4.440
4.550
4.300
4.350
761,282
-0.07(-1.58%)
Dec 10, 2018
4.330
4.590
4.230
4.420
1,027,338
+0.08(+1.84%)
Dec 07, 2018
4.350
4.670
4.270
4.340
2,660,100
+0.17(+4.08%)
Dec 06, 2018
4.050
4.220
3.950
4.170
1,612,514
-0.04(-0.95%)
Dec 04, 2018
4.760
4.810
3.990
4.210
3,179,900
-0.62(-12.84%)
Dec 03, 2018
5.160
5.210
4.730
4.830
991,711
-0.11(-2.23%)
Nov 30, 2018
4.740
4.975
4.690
4.940
991,400
+0.13(+2.70%)
Nov 29, 2018
4.730
4.890
4.660
4.810
854,139
+0.06(+1.26%)
Nov 28, 2018
4.600
4.870
4.530
4.750
1,471,578
+0.34(+7.71%)
Nov 27, 2018
4.200
4.620
4.110
4.410
1,475,191
+0.05(+1.15%)
Nov 26, 2018
4.010
4.740
4.010
4.360
2,443,628
+0.42(+10.66%)
Nov 23, 2018
3.860
3.990
3.720
3.940
608,900
+0.01(+0.25%)
Nov 21, 2018
3.930
3.930
3.930
0
+0.37(+10.39%)
Nov 20, 2018
3.640
3.660
3.310
3.560
1,655,127
-0.12(-3.26%)
Nov 19, 2018
3.840
3.970
3.620
3.680
2,438,883
-0.30(-7.54%)
Nov 16, 2018
3.850
4.040
3.190
3.980
5,678,500
+0.11(+2.84%)
Nov 15, 2018
4.100
4.290
3.830
3.870
1,912,807
-0.27(-6.52%)
Nov 14, 2018
4.420
4.740
3.860
4.140
6,619,545
-1.76(-29.83%)
Nov 13, 2018
5.900
6.300
5.820
5.900
1,539,669
+0.04(+0.68%)
Nov 12, 2018
6.410
6.420
5.840
5.860
1,183,472
-0.48(-7.57%)
Nov 09, 2018
7.240
7.260
6.330
6.340
2,466,800
-0.98(-13.39%)
Nov 08, 2018
7.410
7.560
7.220
7.320
366,083
-0.09(-1.21%)
Nov 07, 2018
7.500
7.570
7.150
7.410
990,636
+0.04(+0.54%)
Nov 06, 2018
7.280
7.440
7.150
7.370
499,105
+0.11(+1.52%)
Nov 05, 2018
7.200
7.330
7.060
7.260
423,272
+0.09(+1.26%)
Nov 02, 2018
7.570
7.680
7.040
7.170
669,100
-0.36(-4.78%)
Nov 01, 2018
7.480
7.600
7.375
7.530
721,942
+0.08(+1.07%)
Oct 31, 2018
7.500
7.673
7.360
7.450
625,965
+0.04(+0.54%)
Oct 30, 2018
7.090
7.460
7.070
7.410
696,762
+0.32(+4.51%)
Oct 29, 2018
7.030
7.220
6.940
7.090
730,921
+0.09(+1.29%)
Oct 26, 2018
7.250
7.290
6.950
7.000
724,100
-0.29(-3.98%)
Oct 25, 2018
7.170
7.410
7.020
7.290
587,259
+0.20(+2.82%)
Oct 24, 2018
7.210
7.520
7.090
7.090
638,141
-0.12(-1.66%)
Oct 23, 2018
7.280
7.350
6.940
7.210
1,045,597
-0.25(-3.35%)
Oct 22, 2018
7.560
7.735
7.440
7.460
537,278
-0.08(-1.06%)
Oct 19, 2018
7.920
8.130
7.500
7.540
1,267,800
-0.26(-3.33%)
Oct 18, 2018
7.440
7.930
7.373
7.800
1,128,507
+0.43(+5.83%)
Oct 17, 2018
7.530
7.720
7.160
7.370
790,097
-0.19(-2.51%)
Oct 16, 2018
7.480
7.740
7.360
7.560
808,692
+0.09(+1.20%)
Oct 15, 2018
7.720
7.783
7.400
7.470
1,045,947
-0.23(-2.99%)
Oct 12, 2018
8.140
8.430
7.690
7.700
1,567,200
-0.35(-4.35%)
Oct 11, 2018
8.750
8.800
8.040
8.050
1,613,283
-0.81(-9.14%)
Oct 10, 2018
9.200
9.200
8.570
8.860
1,835,405
-0.34(-3.70%)
Oct 09, 2018
8.650
9.280
8.620
9.200
2,071,361
+0.57(+6.60%)
Oct 08, 2018
8.320
8.750
8.160
8.630
1,351,881
+0.22(+2.62%)
Oct 05, 2018
7.770
8.420
7.700
8.410
1,205,300
+0.67(+8.66%)
Oct 04, 2018
7.770
8.140
7.710
7.740
1,160,233
-0.11(-1.40%)
Oct 03, 2018
7.600
7.900
7.360
7.850
1,041,144
+0.49(+6.66%)
Oct 02, 2018
7.490
7.530
7.290
7.360
696,859
-0.13(-1.74%)
Oct 01, 2018
7.960
8.030
7.440
7.490
1,559,477
-0.45(-5.67%)
Sep 28, 2018
7.960
8.110
7.850
7.940
769,300
-0.09(-1.12%)
Sep 27, 2018
7.950
8.120
7.770
8.030
890,265
+0.21(+2.69%)
Sep 26, 2018
8.310
8.380
7.810
7.820
959,290
-0.50(-6.01%)
Sep 25, 2018
7.990
8.370
7.970
8.320
1,537,885
+0.31(+3.87%)
Sep 24, 2018
8.010
8.160
7.860
8.010
800,778
+0.06(+0.75%)
Sep 21, 2018
8.020
8.050
7.765
7.950
1,752,100
-0.02(-0.25%)
Sep 20, 2018
7.420
7.980
7.272
7.970
1,407,010
+0.58(+7.85%)
Sep 19, 2018
7.320
7.430
7.080
7.390
941,554
+0.03(+0.41%)
Sep 18, 2018
7.410
7.580
7.310
7.360
537,202
-0.08(-1.08%)
Sep 17, 2018
7.600
7.810
7.320
7.440
1,326,156
-0.11(-1.46%)
Sep 14, 2018
8.020
8.120
7.350
7.550
1,678,200
-0.51(-6.33%)
Sep 13, 2018
7.980
8.170
7.580
8.060
1,253,634
+0.12(+1.51%)
Sep 12, 2018
8.390
8.440
7.870
7.940
1,125,900
-0.37(-4.45%)
Sep 11, 2018
8.340
8.580
8.140
8.310
735,588
-0.08(-0.95%)
Sep 10, 2018
8.420
8.480
8.190
8.390
700,489
+0.17(+2.07%)
Sep 07, 2018
8.240
8.380
8.020
8.220
807,200
-0.07(-0.84%)
Sep 06, 2018
8.410
8.690
8.040
8.290
862,755
-0.15(-1.78%)
Sep 05, 2018
8.700
8.850
8.290
8.440
925,671
-0.33(-3.76%)
Sep 04, 2018
9.100
9.219
8.710
8.770
2,009,296
-0.20(-2.23%)
Aug 31, 2018
8.970
8.970
8.970
0
+0.58(+6.91%)
Aug 30, 2018
7.890
8.450
7.780
8.390
2,742,456
+0.82(+10.83%)
Aug 29, 2018
7.630
7.660
7.460
7.570
461,314
-0.02(-0.26%)
Aug 28, 2018
7.620
7.750
7.560
7.590
454,643
-0.01(-0.13%)
Aug 27, 2018
7.590
7.640
7.490
7.600
634,812
+0.00(+0.00%)
Aug 24, 2018
7.660
7.660
7.490
7.600
580,000
+0.00(+0.00%)
Aug 23, 2018
7.550
7.620
7.410
7.600
908,836
+0.12(+1.60%)
Aug 22, 2018
7.150
7.550
7.050
7.480
1,150,992
+0.37(+5.20%)
Aug 21, 2018
6.810
7.200
6.810
7.110
1,008,178
+0.33(+4.79%)
Aug 20, 2018
6.570
6.970
6.570
6.785
1,093,860
+0.23(+3.51%)
Aug 17, 2018
6.710
6.930
6.490
6.555
5,626,500
-0.95(-12.60%)
Aug 16, 2018
7.460
7.680
7.420
7.500
739,619
+0.07(+0.94%)
Aug 15, 2018
7.840
7.850
7.420
7.430
741,028
-0.39(-4.99%)
Aug 14, 2018
7.800
7.890
7.670
7.820
479,064
+0.15(+1.96%)
Aug 13, 2018
7.730
7.740
7.420
7.670
669,030
-0.06(-0.78%)
Aug 10, 2018
7.880
8.080
7.655
7.730
748,600
-0.11(-1.40%)
Aug 09, 2018
7.660
7.920
7.620
7.840
965,305
+0.22(+2.89%)
Aug 08, 2018
7.260
7.770
7.260
7.620
1,962,074
+0.39(+5.39%)
Aug 07, 2018
6.510
7.250
6.420
7.230
1,543,734
+0.45(+6.64%)
Aug 06, 2018
6.850
6.910
6.760
6.780
349,207
-0.09(-1.31%)
Aug 03, 2018
6.940
6.945
6.740
6.870
355,800
-0.07(-1.01%)
Aug 02, 2018
6.900
7.010
6.823
6.940
315,957
-0.02(-0.29%)
Aug 01, 2018
6.840
7.010
6.770
6.960
350,841
+0.09(+1.31%)
Jul 31, 2018
6.620
6.900
6.490
6.870
468,447
+0.23(+3.46%)
Jul 30, 2018
6.900
6.900
6.475
6.640
630,245
-0.14(-2.06%)
Jul 27, 2018
6.920
6.920
6.595
6.780
536,600
-0.14(-2.02%)
Jul 26, 2018
6.900
7.020
6.880
6.920
343,090
+0.05(+0.73%)
Jul 25, 2018
6.730
6.990
6.730
6.870
396,624
+0.16(+2.38%)
Jul 24, 2018
6.720
7.150
6.680
6.710
978,978
-0.01(-0.15%)
Jul 23, 2018
6.650
6.750
6.580
6.720
545,047
+0.12(+1.82%)
Jul 20, 2018
6.630
6.630
6.320
6.600
1,048,628
-0.03(-0.45%)
Jul 19, 2018
6.680
6.750
6.590
6.630
263,819
-0.04(-0.60%)
Jul 18, 2018
6.740
6.770
6.600
6.670
285,847
-0.10(-1.48%)
Jul 17, 2018
6.670
6.840
6.590
6.770
251,680
+0.06(+0.89%)
Jul 16, 2018
6.710
6.809
6.500
6.710
421,723
+0.00(+0.00%)
Jul 13, 2018
6.780
6.920
6.645
6.710
284,091
-0.09(-1.32%)
Jul 12, 2018
6.680
6.840
6.570
6.800
455,627
+0.14(+2.10%)
Jul 11, 2018
6.600
6.720
6.510
6.660
334,306
+0.03(+0.45%)
Jul 10, 2018
6.710
6.760
6.430
6.630
572,934
+0.00(+0.00%)
Jul 09, 2018
6.410
6.650
6.260
6.630
591,859
+0.34(+5.41%)
Jul 06, 2018
6.160
6.300
6.020
6.290
549,819
+0.17(+2.78%)
Jul 05, 2018
6.270
6.290
6.075
6.120
420,177
-0.11(-1.77%)
Jul 03, 2018
6.230
6.230
6.230
0
-0.24(-3.71%)
Jul 02, 2018
6.350
6.520
6.120
6.470
824,312
+0.08(+1.25%)
Jun 29, 2018
6.470
6.520
6.301
6.390
768,894
-0.07(-1.08%)
Jun 28, 2018
6.440
6.485
6.270
6.460
686,576
+0.08(+1.25%)
Jun 27, 2018
6.220
6.540
6.100
6.380
1,271,235
+0.19(+3.07%)
Jun 26, 2018
5.730
6.370
5.660
6.190
1,885,218
+0.51(+8.98%)
Jun 25, 2018
5.610
5.720
5.505
5.680
484,452
+0.09(+1.61%)
Jun 22, 2018
5.520
5.640
5.500
5.590
3,231,103
+0.09(+1.64%)
Jun 21, 2018
5.620
5.690
5.380
5.500
692,614
-0.10(-1.79%)
Jun 20, 2018
5.500
5.720
5.470
5.600
737,598
+0.10(+1.82%)
Jun 19, 2018
5.400
5.520
5.320
5.500
467,018
+0.13(+2.42%)
Jun 18, 2018
5.400
5.440
5.300
5.370
518,715
-0.06(-1.10%)
Jun 15, 2018
5.420
5.240
5.430
1,062,642
+0.01(+0.18%)
Jun 14, 2018
5.350
5.520
5.270
5.420
374,033
+0.09(+1.69%)
Jun 13, 2018
5.340
5.500
5.260
5.330
556,004
-0.06(-1.11%)
Jun 12, 2018
5.370
5.660
5.290
5.390
919,716
+0.09(+1.70%)
Jun 11, 2018
5.410
5.531
5.160
5.300
707,119
-0.12(-2.21%)
Jun 08, 2018
5.550
5.570
5.310
5.420
545,881
-0.12(-2.17%)
Jun 07, 2018
5.480
5.650
5.460
5.540
562,591
+0.09(+1.65%)
Jun 06, 2018
5.300
5.490
5.240
5.450
827,681
+0.19(+3.61%)
Jun 05, 2018
5.200
5.292
5.135
5.260
583,119
+0.04(+0.77%)
Jun 04, 2018
5.110
5.320
5.040
5.220
393,825
+0.11(+2.15%)
Jun 01, 2018
5.180
5.200
5.030
5.110
440,499
-0.06(-1.16%)
May 31, 2018
5.220
5.300
5.090
5.170
572,509
+0.06(+1.17%)
May 30, 2018
5.080
5.210
5.050
5.110
426,512
+0.03(+0.59%)
May 29, 2018
5.030
5.240
5.000
5.080
506,240
+0.05(+0.99%)
May 25, 2018
5.030
5.030
5.030
0
-0.15(-2.90%)
May 24, 2018
5.250
5.250
5.050
5.180
394,644
-0.01(-0.19%)
May 23, 2018
5.440
5.450
5.080
5.190
653,955
-0.12(-2.26%)
May 22, 2018
5.550
5.550
5.280
5.310
451,222
-0.14(-2.57%)
May 21, 2018
5.330
5.460
5.113
5.450
425,731
+0.09(+1.68%)
May 18, 2018
5.300
5.510
5.121
5.360
816,920
+0.26(+5.10%)
May 17, 2018
5.450
5.520
5.090
5.100
987,899
-0.41(-7.44%)
May 16, 2018
5.910
6.240
5.430
5.510
1,404,292
-0.53(-8.77%)
May 15, 2018
5.880
6.280
5.610
6.040
1,126,926
-0.15(-2.42%)
May 14, 2018
5.800
6.220
5.777
6.190
991,408
+0.35(+5.99%)
May 11, 2018
5.750
5.850
5.527
5.840
651,283
+0.01(+0.17%)
May 10, 2018
5.750
5.960
5.410
5.830
823,158
+0.12(+2.19%)
May 09, 2018
5.990
6.150
5.340
5.705
1,262,357
-0.26(-4.44%)
May 08, 2018
6.400
6.466
5.540
5.970
1,962,860
-0.46(-7.15%)
May 07, 2018
6.740
6.790
6.400
6.430
876,265
-0.30(-4.46%)
May 04, 2018
6.860
6.900
6.670
6.730
542,104
-0.08(-1.17%)
May 03, 2018
6.880
6.880
6.770
6.810
342,807
+0.05(+0.74%)
May 02, 2018
6.690
6.850
6.680
6.760
336,906
+0.02(+0.30%)
May 01, 2018
6.610
6.770
6.450
6.740
505,613
+0.13(+1.97%)
Apr 30, 2018
6.610
6.710
6.550
6.610
376,802
+0.00(+0.00%)
Apr 27, 2018
6.690
6.715
6.560
6.610
785,166
-0.03(-0.45%)
Apr 26, 2018
6.680
6.750
6.520
6.640
404,190
-0.05(-0.75%)
Apr 25, 2018
6.600
6.720
6.495
6.690
867,992
+0.09(+1.36%)
Apr 24, 2018
6.500
6.610
6.430
6.600
300,559
+0.07(+1.07%)
Apr 23, 2018
6.350
6.540
6.290
6.530
496,000
+0.19(+3.00%)
Apr 20, 2018
6.280
6.450
6.160
6.340
474,037
+0.04(+0.63%)
Apr 19, 2018
6.440
6.550
6.110
6.300
715,833
-0.12(-1.87%)
Apr 18, 2018
6.690
6.690
6.310
6.420
590,566
-0.20(-3.02%)
Apr 17, 2018
6.450
6.700
5.950
6.620
897,046
+0.17(+2.64%)
Apr 16, 2018
6.720
6.734
6.400
6.450
664,098
-0.24(-3.59%)
Apr 13, 2018
6.760
6.849
6.580
6.690
624,092
-0.11(-1.62%)
Apr 12, 2018
6.900
6.970
6.750
6.800
591,275
-0.13(-1.88%)
Apr 11, 2018
6.910
7.010
6.870
6.930
291,912
+0.03(+0.43%)
Apr 10, 2018
6.830
7.089
6.740
6.900
304,072
+0.09(+1.32%)
Apr 09, 2018
6.860
6.890
6.660
6.810
354,071
+0.02(+0.29%)
Apr 06, 2018
7.040
7.080
6.640
6.790
561,783
-0.27(-3.82%)
Apr 05, 2018
7.000
7.300
6.950
7.060
1,112,206
+0.09(+1.29%)
Apr 04, 2018
6.750
7.050
6.690
6.970
1,130,218
+0.17(+2.50%)
Apr 03, 2018
6.640
6.840
6.520
6.800
506,199
+0.18(+2.72%)
Apr 02, 2018
6.700
6.800
6.600
6.620
305,136
-0.07(-1.05%)
Mar 29, 2018
6.690
6.690
6.690
0
+0.15(+2.29%)
Mar 28, 2018
6.740
6.750
6.500
6.540
370,644
-0.21(-3.11%)
Mar 27, 2018
6.800
6.850
6.610
6.750
338,303
-0.06(-0.88%)
Mar 26, 2018
6.810
6.880
6.600
6.810
332,449
+0.01(+0.15%)
Mar 23, 2018
6.750
6.900
6.540
6.800
423,706
+0.05(+0.74%)
Mar 22, 2018
6.700
6.980
6.650
6.750
599,086
+0.01(+0.15%)
Mar 21, 2018
6.790
7.040
6.690
6.740
842,568
-0.02(-0.30%)
Mar 20, 2018
6.850
7.000
6.400
6.760
969,968
+0.02(+0.30%)
Mar 19, 2018
6.380
6.780
6.220
6.740
1,228,070
+0.34(+5.31%)
Mar 16, 2018
6.740
7.170
6.231
6.400
8,199,517
+0.82(+14.70%)
Mar 15, 2018
5.780
5.790
5.510
5.580
797,543
-0.15(-2.62%)
Mar 14, 2018
5.810
5.810
5.620
5.730
242,442
-0.06(-1.04%)
Mar 13, 2018
5.840
5.900
5.650
5.790
368,638
-0.01(-0.17%)
Mar 12, 2018
5.730
5.900
5.680
5.800
309,854
+0.11(+1.93%)
Mar 09, 2018
5.620
5.800
5.570
5.690
309,458
+0.10(+1.79%)
Mar 08, 2018
5.380
5.630
5.340
5.590
249,885
+0.20(+3.71%)
Mar 07, 2018
5.330
5.390
219,622
-0.11(-2.00%)
Mar 06, 2018
5.250
5.620
5.250
5.500
378,296
+0.31(+5.97%)
Mar 05, 2018
5.290
5.367
5.120
5.190
185,333
-0.13(-2.44%)
Mar 02, 2018
5.180
5.330
5.100
5.320
265,802
+0.05(+0.95%)
Mar 01, 2018
5.300
5.480
5.110
5.270
398,328
-0.02(-0.38%)
Feb 28, 2018
5.210
5.470
5.201
5.290
400,809
+0.05(+0.95%)
Feb 27, 2018
5.730
5.820
5.150
5.240
811,484
-0.54(-9.34%)
Feb 26, 2018
6.000
6.060
5.760
5.780
452,260
-0.12(-2.03%)
Feb 23, 2018
5.900
6.098
5.730
5.900
363,997
+0.02(+0.34%)
Feb 22, 2018
5.570
5.990
5.570
5.880
871,828
+0.29(+5.19%)
Feb 21, 2018
5.320
5.650
5.240
5.590
668,798
+0.31(+5.87%)
Feb 20, 2018
5.310
5.350
5.140
5.280
390,825
+0.10(+1.93%)
Feb 16, 2018
5.180
5.180
5.180
0
-0.09(-1.71%)
Feb 15, 2018
5.290
5.350
5.080
5.270
258,095
+0.04(+0.76%)
Feb 14, 2018
5.280
5.350
5.180
5.230
349,489
+0.03(+0.58%)
Feb 13, 2018
5.040
5.250
5.031
5.200
370,295
+0.13(+2.56%)
Feb 12, 2018
4.950
5.200
4.936
5.070
298,614
+0.12(+2.42%)
Feb 09, 2018
4.850
5.000
4.712
4.950
353,696
+0.10(+2.06%)
Feb 08, 2018
5.050
5.050
4.700
4.850
438,255
-0.12(-2.41%)
Feb 07, 2018
4.990
5.040
4.940
4.970
349,538
+0.00(+0.00%)
Feb 06, 2018
4.910
5.020
4.810
4.970
374,138
+0.02(+0.40%)
Feb 05, 2018
5.110
5.110
4.810
4.950
326,790
+0.07(+1.43%)
Feb 02, 2018
4.870
4.950
4.800
4.880
204,487
-0.05(-1.01%)
Feb 01, 2018
4.850
5.149
4.739
4.930
434,662
+0.03(+0.61%)
Jan 31, 2018
5.050
5.090
4.800
4.900
362,573
-0.10(-2.00%)
Jan 30, 2018
5.240
5.240
4.930
5.000
458,646
-0.19(-3.66%)
Jan 29, 2018
5.180
5.350
5.100
5.190
288,236
+0.00(+0.00%)
Jan 26, 2018
5.230
5.296
5.040
5.190
397,091
+0.01(+0.19%)
Jan 25, 2018
5.130
5.290
4.940
5.180
666,865
+0.23(+4.65%)
Jan 24, 2018
5.020
5.100
4.910
4.950
347,602
-0.08(-1.59%)
Jan 23, 2018
5.050
5.065
4.800
5.030
372,026
+0.01(+0.20%)
Jan 22, 2018
4.950
5.030
4.900
5.020
296,716
+0.02(+0.40%)
Jan 19, 2018
4.850
5.010
4.735
5.000
180,112
+0.09(+1.83%)
Jan 18, 2018
4.860
5.118
4.800
4.910
401,162
+0.03(+0.61%)
Jan 17, 2018
4.930
4.980
4.750
4.880
524,474
+0.14(+2.95%)
Jan 16, 2018
4.680
4.710
4.550
4.740
334,079
+0.10(+2.16%)
Jan 12, 2018
4.640
4.640
4.640
0
-0.13(-2.73%)
Jan 11, 2018
5.130
5.480
4.670
4.770
1,010,883
-0.30(-5.92%)
Jan 10, 2018
5.100
4.610
5.070
734,895
+0.32(+6.74%)
Jan 09, 2018
4.190
4.809
4.150
4.750
999,875
+0.53(+12.56%)
Jan 08, 2018
4.170
4.300
4.150
4.220
231,870
-0.05(-1.17%)
Jan 05, 2018
4.070
4.320
4.010
4.270
237,830
+0.11(+2.64%)
Jan 04, 2018
4.200
4.250
4.120
4.160
149,473
-0.02(-0.48%)
Jan 03, 2018
4.000
4.230
3.850
4.180
213,267
+0.16(+3.98%)
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.