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
Mersana Therapeutics Inc
(NQ:
MRSN
)
2.730
+0.150 (+5.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
3.560
3.730
3.460
3.480
605,366
-0.14(-3.87%)
Apr 28, 2022
3.560
3.630
3.340
3.620
736,804
+0.06(+1.69%)
Apr 27, 2022
3.830
3.830
3.490
3.560
802,160
-0.15(-4.04%)
Apr 26, 2022
3.960
4.015
3.680
3.710
629,885
-0.30(-7.48%)
Apr 25, 2022
3.790
4.050
3.780
4.010
643,741
+0.16(+4.16%)
Apr 22, 2022
3.870
3.965
3.730
3.850
886,642
-0.07(-1.79%)
Apr 21, 2022
4.130
4.230
3.890
3.920
3,966,074
-0.17(-4.16%)
Apr 20, 2022
4.170
4.220
4.030
4.090
1,156,885
-0.05(-1.21%)
Apr 19, 2022
4.070
4.170
3.940
4.140
2,030,118
+0.06(+1.47%)
Apr 18, 2022
4.920
4.980
4.050
4.080
1,607,897
-0.83(-16.90%)
Apr 14, 2022
4.880
5.080
4.690
4.910
1,449,984
+0.38(+8.39%)
Apr 13, 2022
3.950
4.753
3.950
4.530
4,269,467
+0.54(+13.53%)
Apr 12, 2022
4.430
4.430
3.930
3.990
1,914,376
-0.37(-8.49%)
Apr 11, 2022
4.270
4.380
4.170
4.360
2,157,580
+0.05(+1.16%)
Apr 08, 2022
4.270
4.370
4.085
4.310
1,782,168
+0.09(+2.13%)
Apr 07, 2022
4.270
4.340
4.135
4.220
915,099
-0.05(-1.17%)
Apr 06, 2022
4.360
4.390
4.150
4.270
839,054
-0.16(-3.61%)
Apr 05, 2022
4.610
4.650
4.380
4.430
1,177,028
-0.11(-2.42%)
Apr 04, 2022
4.310
4.625
4.310
4.540
2,677,763
+0.22(+5.09%)
Apr 01, 2022
3.980
4.460
3.940
4.320
6,356,287
+0.33(+8.27%)
Mar 31, 2022
4.030
4.090
3.960
3.990
1,008,750
-0.03(-0.75%)
Mar 30, 2022
4.180
4.260
3.990
4.020
456,594
-0.19(-4.51%)
Mar 29, 2022
4.020
4.310
4.020
4.210
762,883
+0.24(+6.05%)
Mar 28, 2022
3.930
4.020
3.870
3.970
678,121
+0.02(+0.51%)
Mar 25, 2022
4.050
4.070
3.940
3.950
801,854
-0.11(-2.71%)
Mar 24, 2022
4.130
4.180
3.990
4.060
765,013
+0.03(+0.74%)
Mar 23, 2022
4.140
4.215
4.020
4.030
1,107,593
-0.13(-3.12%)
Mar 22, 2022
4.010
4.210
4.000
4.160
1,101,465
+0.16(+4.00%)
Mar 21, 2022
4.130
4.200
3.965
4.000
1,347,528
-0.12(-2.91%)
Mar 18, 2022
4.200
4.410
4.120
4.120
11,097,240
-0.12(-2.83%)
Mar 17, 2022
4.160
4.290
4.045
4.240
2,376,684
+0.06(+1.44%)
Mar 16, 2022
4.060
4.180
3.815
4.180
1,832,476
+0.27(+6.91%)
Mar 15, 2022
3.930
4.175
3.710
3.910
1,637,166
+0.07(+1.82%)
Mar 14, 2022
4.250
4.250
3.790
3.840
1,908,699
-0.31(-7.47%)
Mar 11, 2022
4.410
4.500
4.145
4.150
882,109
-0.23(-5.25%)
Mar 10, 2022
4.400
4.421
4.280
4.380
683,870
-0.07(-1.57%)
Mar 09, 2022
4.310
4.495
4.306
4.450
869,698
+0.21(+4.95%)
Mar 08, 2022
4.250
4.390
4.070
4.240
792,476
+0.09(+2.17%)
Mar 07, 2022
4.210
4.305
4.070
4.150
948,881
+0.02(+0.48%)
Mar 04, 2022
4.380
4.450
4.110
4.130
1,236,959
-0.20(-4.62%)
Mar 03, 2022
4.670
4.700
4.310
4.330
967,434
-0.30(-6.48%)
Mar 02, 2022
4.700
4.750
4.520
4.630
954,126
-0.05(-1.07%)
Mar 01, 2022
4.330
4.800
4.180
4.680
1,357,039
+0.29(+6.61%)
Feb 28, 2022
4.030
4.580
3.950
4.390
1,269,666
+0.30(+7.33%)
Feb 25, 2022
3.940
4.105
3.930
4.090
1,046,206
+0.15(+3.81%)
Feb 24, 2022
3.520
3.975
3.510
3.940
2,271,421
+0.20(+5.35%)
Feb 23, 2022
3.970
3.970
3.730
3.740
2,159,949
-0.17(-4.35%)
Feb 22, 2022
3.840
4.040
3.800
3.910
1,307,169
+0.04(+1.03%)
Feb 18, 2022
3.870
0
+0.00(+0.00%)
Feb 17, 2022
3.950
4.050
3.805
3.870
1,635,125
-0.15(-3.73%)
Feb 16, 2022
4.080
4.210
3.920
4.020
1,418,404
-0.09(-2.19%)
Feb 15, 2022
4.190
4.330
4.040
4.110
3,510,948
-0.02(-0.48%)
Feb 14, 2022
4.330
4.400
4.110
4.130
1,431,233
-0.19(-4.40%)
Feb 11, 2022
4.870
4.920
4.245
4.320
1,589,097
-0.50(-10.37%)
Feb 10, 2022
4.800
5.130
4.710
4.820
4,148,327
-0.03(-0.62%)
Feb 09, 2022
4.750
5.140
4.490
4.850
6,429,180
+0.52(+12.01%)
Feb 08, 2022
4.480
4.640
4.170
4.330
1,768,662
-0.17(-3.78%)
Feb 07, 2022
4.380
4.735
4.240
4.500
4,294,395
+0.23(+5.39%)
Feb 04, 2022
4.290
4.460
4.205
4.270
4,391,615
-0.02(-0.47%)
Feb 03, 2022
4.400
4.260
4.290
2,372,162
+0.01(+0.23%)
Feb 02, 2022
4.700
4.777
4.230
4.280
1,626,507
-0.41(-8.74%)
Feb 01, 2022
4.780
4.930
4.595
4.690
2,651,640
-0.08(-1.68%)
Jan 31, 2022
4.330
4.770
3,083,555
+0.45(+10.42%)
Jan 28, 2022
4.260
4.450
4.110
4.320
1,360,282
+0.02(+0.47%)
Jan 27, 2022
4.680
4.730
4.260
4.300
1,495,682
-0.35(-7.53%)
Jan 26, 2022
5.250
5.250
4.600
4.650
2,449,066
-0.48(-9.36%)
Jan 25, 2022
4.910
5.260
4.830
5.130
692,362
+0.03(+0.59%)
Jan 24, 2022
5.085
5.120
4.645
5.100
1,751,553
-0.01(-0.20%)
Jan 21, 2022
5.250
5.440
5.110
5.110
947,818
-0.22(-4.13%)
Jan 20, 2022
5.830
5.850
5.310
5.330
830,369
-0.33(-5.83%)
Jan 19, 2022
5.800
5.910
5.620
5.660
599,471
-0.01(-0.18%)
Jan 18, 2022
6.190
6.190
5.655
5.670
822,487
-0.61(-9.71%)
Jan 14, 2022
6.280
0
+0.26(+4.32%)
Jan 13, 2022
6.150
6.280
6.010
6.020
880,941
-0.13(-2.11%)
Jan 12, 2022
6.430
6.500
6.140
6.150
1,880,765
-0.28(-4.35%)
Jan 11, 2022
6.260
6.560
6.130
6.430
557,501
+0.24(+3.88%)
Jan 10, 2022
6.280
6.280
5.960
6.190
4,128,206
-0.08(-1.28%)
Jan 07, 2022
6.700
6.805
6.190
6.270
927,011
-0.25(-3.83%)
Jan 06, 2022
6.820
7.000
6.270
6.520
3,449,475
-0.11(-1.66%)
Jan 05, 2022
6.570
6.980
6.550
6.630
2,800,106
+0.14(+2.16%)
Jan 04, 2022
7.010
7.200
6.445
6.490
836,148
+0.05(+0.78%)
Jan 03, 2022
6.310
6.510
6.180
6.440
529,181
+0.22(+3.54%)
Dec 31, 2021
6.370
6.500
6.170
6.220
575,082
-0.18(-2.81%)
Dec 30, 2021
5.670
6.550
5.600
6.400
1,589,372
+0.64(+11.11%)
Dec 29, 2021
5.870
6.080
5.650
5.760
1,440,027
-0.05(-0.86%)
Dec 28, 2021
5.900
6.274
5.810
5.810
507,062
-0.15(-2.52%)
Dec 27, 2021
6.260
6.420
5.910
5.960
369,974
-0.32(-5.10%)
Dec 23, 2021
6.050
6.370
5.970
6.280
468,297
+0.16(+2.61%)
Dec 22, 2021
5.830
6.250
5.780
6.120
555,984
+0.24(+4.08%)
Dec 21, 2021
6.010
6.100
5.790
5.880
685,703
-0.07(-1.18%)
Dec 20, 2021
5.570
6.090
5.430
5.950
915,565
+0.22(+3.84%)
Dec 17, 2021
5.765
5.860
5.485
5.730
2,076,084
+0.11(+1.96%)
Dec 16, 2021
5.870
5.950
5.460
5.620
974,837
-0.13(-2.26%)
Dec 15, 2021
5.530
5.800
4.840
5.750
2,501,581
+0.27(+4.93%)
Dec 14, 2021
5.610
5.610
5.300
5.480
1,449,267
-0.17(-3.01%)
Dec 13, 2021
5.830
5.930
5.560
5.650
1,082,901
-0.23(-3.91%)
Dec 10, 2021
6.140
6.460
5.870
5.880
618,546
-0.41(-6.52%)
Dec 09, 2021
6.450
6.795
6.170
6.290
857,983
-0.25(-3.82%)
Dec 08, 2021
6.280
6.570
6.180
6.540
914,789
+0.35(+5.65%)
Dec 07, 2021
6.190
6.370
6.015
6.190
1,301,792
+0.12(+1.98%)
Dec 06, 2021
6.270
6.308
6.020
6.070
741,962
-0.10(-1.62%)
Dec 03, 2021
6.610
6.610
6.070
6.170
1,418,073
-0.47(-7.08%)
Dec 02, 2021
6.420
6.720
6.320
6.640
701,408
+0.21(+3.27%)
Dec 01, 2021
6.930
7.010
6.420
6.430
681,963
-0.31(-4.60%)
Nov 30, 2021
6.540
6.825
6.340
6.740
1,054,030
+0.10(+1.51%)
Nov 29, 2021
7.150
7.150
6.640
6.640
759,919
-0.31(-4.46%)
Nov 26, 2021
7.490
7.750
6.860
6.950
510,023
-0.82(-10.55%)
Nov 24, 2021
7.690
7.910
7.410
7.770
888,301
+0.05(+0.65%)
Nov 23, 2021
7.570
7.760
7.260
7.720
1,261,373
+0.12(+1.58%)
Nov 22, 2021
8.130
8.260
7.570
7.600
1,676,002
-0.45(-5.59%)
Nov 19, 2021
8.130
8.280
8.010
8.050
842,492
-0.16(-1.95%)
Nov 18, 2021
8.450
8.513
8.115
8.210
596,205
-0.20(-2.38%)
Nov 17, 2021
8.840
8.940
8.380
8.410
373,292
-0.47(-5.29%)
Nov 16, 2021
9.070
9.130
8.770
8.880
799,678
-0.07(-0.78%)
Nov 15, 2021
9.270
9.430
8.910
8.950
1,083,151
-0.19(-2.08%)
Nov 12, 2021
9.550
9.660
9.000
9.140
317,659
-0.25(-2.66%)
Nov 11, 2021
9.520
9.670
9.350
9.390
261,947
-0.11(-1.16%)
Nov 10, 2021
9.310
9.500
335,351
-0.02(-0.21%)
Nov 09, 2021
9.240
9.750
9.020
9.520
457,852
-0.09(-0.94%)
Nov 08, 2021
9.800
10.01
9.530
9.610
361,558
-0.19(-1.94%)
Nov 05, 2021
9.820
10.00
9.520
9.800
428,672
+0.09(+0.93%)
Nov 04, 2021
9.870
9.910
9.470
9.710
377,652
-0.15(-1.52%)
Nov 03, 2021
9.350
9.910
9.160
9.860
454,294
+0.46(+4.89%)
Nov 02, 2021
9.090
9.410
8.970
9.400
403,073
+0.24(+2.62%)
Nov 01, 2021
8.590
9.180
8.840
9.160
718,325
+0.60(+7.01%)
Oct 29, 2021
8.980
9.200
8.520
8.560
746,144
-0.39(-4.36%)
Oct 28, 2021
8.610
9.070
8.540
8.950
756,576
+0.37(+4.31%)
Oct 27, 2021
8.630
8.950
8.502
8.580
674,137
-0.12(-1.38%)
Oct 26, 2021
8.750
8.700
602,815
+0.07(+0.81%)
Oct 25, 2021
8.430
8.800
8.360
8.630
674,966
+0.18(+2.13%)
Oct 22, 2021
8.350
8.540
8.032
8.450
2,311,179
+0.05(+0.60%)
Oct 21, 2021
8.430
8.610
8.340
8.400
229,361
-0.07(-0.83%)
Oct 20, 2021
8.710
8.710
8.440
8.470
340,491
-0.32(-3.64%)
Oct 19, 2021
8.450
8.870
8.455
8.790
462,718
+0.44(+5.27%)
Oct 18, 2021
8.370
8.550
8.160
8.350
562,911
-0.14(-1.65%)
Oct 15, 2021
8.870
8.870
8.440
8.490
903,811
+0.02(+0.24%)
Oct 14, 2021
8.900
8.910
8.250
8.470
2,257,801
-0.19(-2.19%)
Oct 13, 2021
8.890
8.940
8.650
8.660
353,424
-0.22(-2.48%)
Oct 12, 2021
8.940
9.030
8.740
8.880
247,325
-0.04(-0.45%)
Oct 11, 2021
8.870
9.170
8.720
8.920
210,938
+0.07(+0.79%)
Oct 08, 2021
9.010
9.210
8.830
8.850
369,804
-0.13(-1.45%)
Oct 07, 2021
9.060
9.249
8.880
8.980
445,805
+0.05(+0.56%)
Oct 06, 2021
9.260
9.300
8.850
8.930
438,162
-0.48(-5.10%)
Oct 05, 2021
9.130
9.480
9.030
9.410
298,019
+0.27(+2.95%)
Oct 04, 2021
9.520
9.540
9.060
9.140
412,698
-0.45(-4.69%)
Oct 01, 2021
9.430
9.640
9.220
9.590
599,747
+0.16(+1.70%)
Sep 30, 2021
9.440
9.570
9.280
9.430
527,070
+0.10(+1.07%)
Sep 29, 2021
9.590
9.650
9.280
9.330
294,350
-0.16(-1.69%)
Sep 28, 2021
9.700
9.820
9.450
9.490
407,903
-0.35(-3.56%)
Sep 27, 2021
9.610
10.06
9.430
9.840
455,467
+0.33(+3.47%)
Sep 24, 2021
9.730
9.760
9.420
9.510
284,390
-0.31(-3.16%)
Sep 23, 2021
9.680
9.840
9.380
9.820
255,177
+0.21(+2.19%)
Sep 22, 2021
9.350
9.790
9.350
9.610
397,889
+0.02(+0.21%)
Sep 21, 2021
9.560
9.719
9.420
9.590
309,112
+0.11(+1.16%)
Sep 20, 2021
9.540
9.850
9.270
9.480
487,011
-0.41(-4.15%)
Sep 17, 2021
9.710
9.985
9.580
9.890
1,538,573
+0.18(+1.85%)
Sep 16, 2021
9.020
9.730
8.910
9.710
813,804
+0.71(+7.89%)
Sep 15, 2021
8.960
9.670
8.790
9.000
1,568,061
+0.00(+0.00%)
Sep 14, 2021
9.310
10.04
8.960
9.000
1,216,448
-0.90(-9.09%)
Sep 13, 2021
8.770
10.79
8.645
9.900
5,128,233
+1.34(+15.65%)
Sep 10, 2021
10.11
10.20
8.460
8.560
5,023,931
-5.50(-39.12%)
Sep 09, 2021
13.94
14.80
13.90
14.06
861,775
+0.11(+0.79%)
Sep 08, 2021
14.27
14.27
13.74
13.95
807,513
-0.30(-2.11%)
Sep 07, 2021
13.83
14.34
13.73
14.25
610,245
+0.20(+1.42%)
Sep 03, 2021
14.03
14.45
13.83
14.05
430,493
-0.42(-2.90%)
Sep 02, 2021
13.97
14.51
13.82
14.47
459,138
+0.50(+3.58%)
Sep 01, 2021
14.00
14.61
13.47
13.97
668,020
+0.04(+0.29%)
Aug 31, 2021
13.58
14.00
13.55
13.93
577,974
+0.27(+1.98%)
Aug 30, 2021
13.59
14.16
13.41
13.66
1,496,474
+0.65(+5.00%)
Aug 27, 2021
11.82
13.07
11.65
13.01
997,141
+1.23(+10.44%)
Aug 26, 2021
11.81
11.98
11.67
11.78
763,081
-0.04(-0.34%)
Aug 25, 2021
11.50
12.03
11.37
11.82
499,193
+0.29(+2.52%)
Aug 24, 2021
11.88
11.96
11.34
11.53
476,613
-0.37(-3.11%)
Aug 23, 2021
11.92
12.15
11.67
11.90
1,148,278
+0.24(+2.06%)
Aug 20, 2021
11.01
11.68
10.84
11.66
526,391
+0.70(+6.39%)
Aug 19, 2021
11.09
11.47
10.91
10.96
469,411
-0.29(-2.58%)
Aug 18, 2021
11.72
11.78
11.22
11.25
240,180
-0.49(-4.17%)
Aug 17, 2021
11.36
11.87
11.31
11.74
370,179
+0.18(+1.56%)
Aug 16, 2021
11.96
11.98
11.51
11.56
376,399
-0.61(-5.01%)
Aug 13, 2021
12.40
12.47
12.14
12.17
271,988
-0.28(-2.25%)
Aug 12, 2021
11.87
12.55
11.80
12.45
510,558
+0.59(+4.97%)
Aug 11, 2021
11.51
11.89
11.27
11.86
284,362
+0.38(+3.31%)
Aug 10, 2021
11.86
11.92
11.31
11.48
566,521
-0.38(-3.20%)
Aug 09, 2021
12.23
12.46
11.82
11.86
397,911
-0.51(-4.12%)
Aug 06, 2021
12.14
12.90
11.80
12.37
1,204,651
+0.26(+2.15%)
Aug 05, 2021
10.83
12.24
10.55
12.11
1,159,536
+1.38(+12.86%)
Aug 04, 2021
10.75
10.95
10.34
10.73
1,401,308
-0.18(-1.65%)
Aug 03, 2021
11.28
11.28
10.68
10.91
496,039
-0.36(-3.19%)
Aug 02, 2021
11.00
11.46
11.00
11.27
949,346
+0.27(+2.45%)
Jul 30, 2021
11.15
11.52
10.82
11.00
1,961,982
-0.14(-1.26%)
Jul 29, 2021
11.78
12.04
11.14
11.14
577,337
-0.56(-4.79%)
Jul 28, 2021
11.76
11.86
11.55
11.70
438,893
+0.08(+0.69%)
Jul 27, 2021
11.56
11.70
11.25
11.62
478,791
+0.01(+0.09%)
Jul 26, 2021
11.92
11.97
11.47
11.61
442,948
-0.29(-2.44%)
Jul 23, 2021
11.90
12.17
11.71
11.90
406,500
+0.01(+0.08%)
Jul 22, 2021
12.35
12.36
11.87
11.89
239,513
-0.45(-3.65%)
Jul 21, 2021
12.43
12.44
12.16
12.34
225,576
-0.09(-0.72%)
Jul 20, 2021
11.85
12.48
11.81
12.43
548,337
+0.51(+4.28%)
Jul 19, 2021
12.51
12.51
11.82
11.92
496,162
-0.57(-4.56%)
Jul 16, 2021
12.70
12.71
12.25
12.49
322,457
-0.07(-0.56%)
Jul 15, 2021
12.16
12.65
12.08
12.56
473,139
+0.29(+2.36%)
Jul 14, 2021
12.33
12.66
12.17
12.27
545,446
-0.06(-0.49%)
Jul 13, 2021
12.77
12.78
12.28
12.33
334,367
-0.56(-4.34%)
Jul 12, 2021
12.94
13.20
12.81
12.89
571,372
+0.01(+0.08%)
Jul 09, 2021
12.90
12.97
12.59
12.88
224,466
+0.03(+0.23%)
Jul 08, 2021
12.85
13.16
12.63
12.85
364,783
-0.12(-0.93%)
Jul 07, 2021
13.03
13.26
12.79
12.97
417,868
+0.00(+0.00%)
Jul 06, 2021
13.37
13.42
12.92
12.97
337,962
-0.49(-3.64%)
Jul 02, 2021
13.78
13.78
13.26
13.46
382,692
-0.27(-1.97%)
Jul 01, 2021
13.60
14.04
13.53
13.73
523,768
+0.15(+1.10%)
Jun 30, 2021
13.20
13.90
13.10
13.58
483,614
+0.30(+2.26%)
Jun 29, 2021
13.31
13.72
13.22
13.28
649,707
-0.05(-0.38%)
Jun 28, 2021
14.16
14.23
13.25
13.33
878,940
-0.72(-5.12%)
Jun 25, 2021
14.15
14.37
13.94
14.05
2,624,951
-0.07(-0.50%)
Jun 24, 2021
13.94
14.35
13.83
14.12
324,603
+0.18(+1.29%)
Jun 23, 2021
14.06
14.45
13.83
13.94
250,114
-0.16(-1.13%)
Jun 22, 2021
14.43
14.44
13.76
14.10
533,317
-0.41(-2.83%)
Jun 21, 2021
13.78
14.77
13.78
14.51
957,471
+0.75(+5.45%)
Jun 18, 2021
14.34
14.43
13.75
13.76
2,256,809
-0.59(-4.11%)
Jun 17, 2021
14.42
14.66
14.24
14.35
535,170
-0.20(-1.37%)
Jun 16, 2021
14.56
14.81
14.24
14.55
462,555
-0.05(-0.34%)
Jun 15, 2021
14.97
15.06
14.52
14.60
733,796
-0.40(-2.67%)
Jun 14, 2021
14.83
15.34
14.83
15.00
506,165
+0.10(+0.67%)
Jun 11, 2021
15.11
15.31
14.89
14.90
696,833
-0.10(-0.67%)
Jun 10, 2021
14.76
15.27
14.63
15.00
956,495
+0.31(+2.11%)
Jun 09, 2021
15.04
15.24
14.62
14.69
418,630
-0.21(-1.41%)
Jun 08, 2021
15.07
15.15
14.28
14.90
347,995
+0.00(+0.00%)
Jun 07, 2021
14.63
15.34
14.56
14.90
826,392
+0.28(+1.92%)
Jun 04, 2021
14.65
14.91
14.53
14.62
479,931
+0.19(+1.32%)
Jun 03, 2021
14.12
14.72
14.12
14.43
473,279
+0.13(+0.91%)
Jun 02, 2021
14.26
14.43
14.03
14.30
566,011
+0.05(+0.35%)
Jun 01, 2021
14.33
14.77
14.20
14.25
328,447
-0.07(-0.49%)
May 28, 2021
14.68
14.94
14.27
14.32
306,389
-0.07(-0.49%)
May 27, 2021
14.54
14.62
14.10
14.39
399,573
-0.06(-0.42%)
May 26, 2021
14.12
14.53
14.00
14.45
277,270
+0.48(+3.44%)
May 25, 2021
14.29
14.40
13.93
13.97
397,450
-0.32(-2.24%)
May 24, 2021
14.10
14.31
13.82
14.29
421,337
+0.24(+1.71%)
May 21, 2021
14.57
14.57
13.92
14.05
286,620
-0.37(-2.57%)
May 20, 2021
14.45
14.74
13.88
14.42
407,460
+0.42(+3.00%)
May 19, 2021
14.02
14.66
13.88
14.00
658,194
-0.18(-1.27%)
May 18, 2021
14.29
14.82
14.09
14.18
563,472
+0.06(+0.42%)
May 17, 2021
14.58
14.60
13.79
14.12
383,954
-0.50(-3.42%)
May 14, 2021
14.50
14.98
14.40
14.62
476,035
+0.27(+1.88%)
May 13, 2021
14.75
15.08
13.81
14.35
711,555
-0.16(-1.10%)
May 12, 2021
14.34
15.35
14.26
14.51
534,527
-0.10(-0.68%)
May 11, 2021
14.12
15.41
14.11
14.61
897,053
-0.31(-2.08%)
May 10, 2021
15.20
15.20
14.80
14.92
521,726
-0.50(-3.24%)
May 07, 2021
14.92
15.64
14.85
15.42
637,998
+0.51(+3.42%)
May 06, 2021
14.99
15.29
14.56
14.91
1,355,609
-0.10(-0.67%)
May 05, 2021
15.35
15.42
14.86
15.01
663,721
-0.12(-0.79%)
May 04, 2021
15.60
15.62
15.05
15.13
594,126
-0.64(-4.06%)
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.