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
Nabriva Therapeutics Plc
(NQ:
NBRV
)
1.420
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 31, 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, 2019
725.00
767.50
715.00
747.50
17,893
+35.00(+4.91%)
Apr 29, 2019
712.50
735.00
685.00
712.50
12,820
+20.00(+2.89%)
Apr 26, 2019
705.00
707.50
660.00
692.50
7,336
-7.50(-1.07%)
Apr 25, 2019
717.50
717.50
697.50
700.00
3,650
-17.50(-2.44%)
Apr 24, 2019
720.00
725.00
692.50
717.50
3,707
+2.50(+0.35%)
Apr 23, 2019
732.50
742.50
690.00
715.00
5,914
+5.00(+0.70%)
Apr 22, 2019
690.00
740.00
690.00
710.00
7,402
+30.00(+4.41%)
Apr 18, 2019
667.50
680.00
655.00
680.00
2,576
+15.00(+2.26%)
Apr 17, 2019
682.50
697.50
652.50
665.00
3,264
-10.00(-1.48%)
Apr 16, 2019
652.50
680.00
637.50
675.00
2,893
+22.50(+3.45%)
Apr 15, 2019
687.50
690.00
635.00
652.50
2,959
-32.50(-4.74%)
Apr 12, 2019
682.50
692.50
662.50
685.00
2,807
-2.50(-0.36%)
Apr 11, 2019
740.00
750.00
662.50
687.50
6,848
-55.00(-7.41%)
Apr 10, 2019
757.50
757.50
717.50
742.50
3,910
-15.00(-1.98%)
Apr 09, 2019
782.50
782.50
740.00
757.50
5,284
-10.00(-1.30%)
Apr 08, 2019
705.00
797.50
705.00
767.50
12,605
+67.50(+9.64%)
Apr 05, 2019
712.50
712.50
692.50
700.00
2,499
-5.00(-0.71%)
Apr 04, 2019
725.00
727.50
677.50
705.00
4,820
-7.50(-1.05%)
Apr 03, 2019
680.00
742.50
675.00
712.50
7,919
+50.00(+7.55%)
Apr 02, 2019
632.50
672.50
627.50
662.50
4,865
+35.00(+5.58%)
Apr 01, 2019
620.00
640.00
602.50
627.50
4,664
+17.50(+2.87%)
Mar 29, 2019
602.50
630.00
600.00
610.00
3,289
+12.50(+2.09%)
Mar 28, 2019
642.50
652.50
582.50
597.50
4,333
-47.50(-7.36%)
Mar 27, 2019
647.50
670.00
622.50
645.00
8,073
-32.50(-4.80%)
Mar 26, 2019
737.50
742.50
675.00
677.50
4,037
-55.00(-7.51%)
Mar 25, 2019
762.50
785.00
715.00
732.50
4,049
-20.00(-2.66%)
Mar 22, 2019
787.50
787.50
725.00
752.50
3,790
-35.00(-4.44%)
Mar 21, 2019
800.00
817.50
775.00
787.50
5,151
-5.00(-0.63%)
Mar 20, 2019
755.00
795.00
752.50
792.50
6,741
+47.50(+6.38%)
Mar 19, 2019
725.00
777.50
715.00
745.00
10,465
+25.00(+3.47%)
Mar 18, 2019
720.00
745.00
707.50
720.00
4,273
+5.00(+0.70%)
Mar 15, 2019
700.00
740.00
700.00
715.00
11,041
+15.00(+2.14%)
Mar 14, 2019
707.50
780.00
685.00
700.00
14,845
-2.50(-0.36%)
Mar 13, 2019
607.50
720.00
607.50
702.50
6,853
+95.00(+15.64%)
Mar 12, 2019
610.00
630.00
597.50
607.50
4,101
+7.50(+1.25%)
Mar 11, 2019
585.00
610.00
580.00
600.00
3,694
+17.50(+3.00%)
Mar 08, 2019
575.00
587.50
567.50
582.50
1,600
+5.00(+0.87%)
Mar 07, 2019
552.50
597.50
540.00
577.50
3,688
+30.00(+5.48%)
Mar 06, 2019
570.00
592.50
537.50
547.50
3,395
-17.50(-3.10%)
Mar 05, 2019
537.50
570.00
522.50
565.00
3,267
+32.50(+6.10%)
Mar 04, 2019
517.50
540.00
507.50
532.50
2,239
+20.00(+3.90%)
Mar 01, 2019
500.00
515.00
495.00
512.50
2,392
+17.50(+3.54%)
Feb 28, 2019
525.00
531.45
477.50
495.00
6,204
-27.50(-5.26%)
Feb 27, 2019
515.00
530.00
510.00
522.50
1,669
+12.50(+2.45%)
Feb 26, 2019
507.50
517.50
502.50
510.00
1,771
+5.00(+0.99%)
Feb 25, 2019
527.50
527.50
505.00
505.00
1,809
-12.50(-2.42%)
Feb 22, 2019
515.00
525.00
507.50
517.50
3,241
+10.00(+1.97%)
Feb 21, 2019
517.50
522.50
505.00
507.50
1,672
-7.50(-1.46%)
Feb 20, 2019
515.00
522.50
505.00
515.00
2,209
+2.50(+0.49%)
Feb 19, 2019
530.00
547.50
502.50
512.50
5,399
-2.50(-0.49%)
Feb 15, 2019
510.00
530.00
507.50
515.00
4,847
+7.50(+1.48%)
Feb 14, 2019
505.00
515.00
502.50
507.50
1,168
+0.00(+0.00%)
Feb 13, 2019
510.00
522.50
507.50
507.50
1,314
+0.00(+0.00%)
Feb 12, 2019
515.00
525.00
502.50
507.50
2,050
+2.50(+0.50%)
Feb 11, 2019
522.50
532.50
505.00
505.00
1,145
-10.00(-1.94%)
Feb 08, 2019
532.50
544.50
513.75
515.00
1,394
-20.00(-3.74%)
Feb 07, 2019
542.50
555.00
532.50
535.00
1,822
-7.50(-1.38%)
Feb 06, 2019
530.00
546.25
530.00
542.50
2,336
+15.00(+2.84%)
Feb 05, 2019
510.00
547.50
510.00
527.50
3,385
+17.50(+3.43%)
Feb 04, 2019
477.50
517.50
477.50
510.00
3,632
+32.50(+6.81%)
Feb 01, 2019
475.00
480.00
470.00
477.50
822
+2.50(+0.53%)
Jan 31, 2019
480.00
490.00
471.25
475.00
1,041
-2.50(-0.52%)
Jan 30, 2019
487.50
495.00
465.00
477.50
1,135
-7.50(-1.55%)
Jan 29, 2019
480.00
495.00
475.12
485.00
934
+2.50(+0.52%)
Jan 28, 2019
485.00
487.50
462.50
482.50
928
+2.50(+0.52%)
Jan 25, 2019
487.50
495.00
472.50
480.00
2,270
-2.50(-0.52%)
Jan 24, 2019
465.00
487.50
465.00
482.50
1,547
+17.50(+3.76%)
Jan 23, 2019
477.50
480.00
457.50
465.00
964
-12.50(-2.62%)
Jan 22, 2019
490.00
492.50
452.50
477.50
1,150
-15.00(-3.05%)
Jan 18, 2019
497.50
500.00
487.50
492.50
900
-2.50(-0.51%)
Jan 17, 2019
497.50
500.00
487.50
495.00
1,049
+0.00(+0.00%)
Jan 16, 2019
487.50
510.00
487.50
495.00
1,403
+10.00(+2.06%)
Jan 15, 2019
485.00
510.00
480.00
485.00
2,697
+5.00(+1.04%)
Jan 14, 2019
445.00
487.50
445.00
480.00
4,114
+30.00(+6.67%)
Jan 11, 2019
430.00
451.25
427.50
450.00
1,149
+20.00(+4.65%)
Jan 10, 2019
437.50
437.50
420.00
430.00
1,045
-5.00(-1.15%)
Jan 09, 2019
437.50
437.50
412.50
435.00
1,453
+0.00(+0.00%)
Jan 08, 2019
460.00
462.50
430.00
435.00
1,070
-25.00(-5.43%)
Jan 07, 2019
475.00
482.50
450.00
460.00
16,493
-12.50(-2.65%)
Jan 04, 2019
460.00
495.00
452.50
472.50
2,185
+20.00(+4.42%)
Jan 03, 2019
420.00
465.00
407.50
452.50
2,063
+32.50(+7.74%)
Jan 02, 2019
355.00
435.00
355.00
420.00
1,306
+55.00(+15.07%)
Dec 31, 2018
377.50
385.00
357.50
365.00
3,170
-2.50(-0.68%)
Dec 28, 2018
330.00
380.00
330.00
367.50
2,419
+35.00(+10.53%)
Dec 27, 2018
302.50
339.98
292.50
332.50
5,730
+25.00(+8.13%)
Dec 26, 2018
305.00
315.00
280.00
307.50
2,920
+7.50(+2.50%)
Dec 24, 2018
325.00
342.50
292.50
300.00
2,366
-30.00(-9.09%)
Dec 21, 2018
390.00
390.00
330.00
330.00
9,370
-47.50(-12.58%)
Dec 20, 2018
390.00
405.00
352.50
377.50
2,215
-5.00(-1.31%)
Dec 19, 2018
415.00
422.93
377.50
382.50
1,248
-32.50(-7.83%)
Dec 18, 2018
447.50
450.00
397.50
415.00
2,433
-27.50(-6.21%)
Dec 17, 2018
487.50
490.62
435.02
442.50
2,411
-47.50(-9.69%)
Dec 14, 2018
482.50
492.50
482.50
490.00
479
+2.50(+0.51%)
Dec 13, 2018
502.50
522.50
477.50
487.50
1,621
-20.00(-3.94%)
Dec 12, 2018
522.50
527.50
505.00
507.50
916
-7.50(-1.46%)
Dec 11, 2018
525.00
530.00
505.00
515.00
839
-7.50(-1.44%)
Dec 10, 2018
510.00
522.50
497.50
522.50
1,663
+22.50(+4.50%)
Dec 07, 2018
500.00
507.50
482.50
500.00
1,451
+5.00(+1.01%)
Dec 06, 2018
505.00
507.50
487.50
495.00
1,071
-7.50(-1.49%)
Dec 04, 2018
495.00
510.00
492.50
502.50
1,075
+15.00(+3.08%)
Dec 03, 2018
520.00
522.50
485.00
487.50
1,768
-22.50(-4.41%)
Nov 30, 2018
510.00
517.50
495.00
510.00
844
+5.00(+0.99%)
Nov 29, 2018
482.50
507.50
482.50
505.00
1,116
+20.00(+4.12%)
Nov 28, 2018
492.50
497.50
477.50
485.00
900
+2.50(+0.52%)
Nov 27, 2018
480.00
504.75
480.00
482.50
916
+0.00(+0.00%)
Nov 26, 2018
512.50
515.00
480.00
482.50
1,002
-25.00(-4.93%)
Nov 23, 2018
477.50
507.50
477.50
507.50
456
+25.00(+5.18%)
Nov 21, 2018
482.50
482.50
482.50
0
-5.00(-1.03%)
Nov 20, 2018
480.00
497.38
459.98
487.50
1,239
+0.00(+0.00%)
Nov 19, 2018
510.00
512.50
485.00
487.50
692
-25.00(-4.88%)
Nov 16, 2018
500.00
517.50
478.75
512.50
960
+12.50(+2.50%)
Nov 15, 2018
485.00
505.00
482.50
500.00
907
+12.50(+2.56%)
Nov 14, 2018
512.50
521.48
477.50
487.50
1,778
-22.50(-4.41%)
Nov 13, 2018
512.50
535.00
502.50
510.00
684
-2.50(-0.49%)
Nov 12, 2018
540.00
547.50
512.50
512.50
942
-27.50(-5.09%)
Nov 09, 2018
575.00
575.00
530.00
540.00
1,034
-37.50(-6.49%)
Nov 08, 2018
577.50
587.50
562.50
577.50
915
-7.50(-1.28%)
Nov 07, 2018
585.00
595.00
555.00
585.00
1,491
+0.00(+0.00%)
Nov 06, 2018
577.50
590.00
555.00
585.00
1,364
+5.00(+0.86%)
Nov 05, 2018
597.50
635.00
572.50
580.00
2,089
-17.50(-2.93%)
Nov 02, 2018
547.50
602.50
535.00
597.50
2,117
+57.50(+10.65%)
Nov 01, 2018
520.00
580.00
512.50
540.00
2,018
+45.00(+9.09%)
Oct 31, 2018
507.50
517.50
470.00
495.00
1,912
-7.50(-1.49%)
Oct 30, 2018
472.50
525.00
472.50
502.50
963
+27.50(+5.79%)
Oct 29, 2018
517.50
532.50
460.00
475.00
1,637
-42.50(-8.21%)
Oct 26, 2018
507.50
530.00
490.00
517.50
2,056
-5.00(-0.96%)
Oct 25, 2018
525.00
547.50
517.50
522.50
1,867
+0.00(+0.00%)
Oct 24, 2018
620.00
625.00
522.50
522.50
3,127
-95.00(-15.38%)
Oct 23, 2018
637.50
655.00
615.00
617.50
2,619
-22.50(-3.52%)
Oct 22, 2018
662.50
677.50
635.00
640.00
1,332
-25.00(-3.76%)
Oct 19, 2018
675.00
703.75
652.50
665.00
1,771
-10.00(-1.48%)
Oct 18, 2018
695.00
702.50
662.50
675.00
1,739
-27.50(-3.91%)
Oct 17, 2018
700.00
705.00
685.00
702.50
2,685
-7.50(-1.06%)
Oct 16, 2018
665.00
712.50
663.65
710.00
1,496
+42.50(+6.37%)
Oct 15, 2018
652.50
672.50
640.00
667.50
1,362
+7.50(+1.14%)
Oct 12, 2018
682.50
682.50
652.50
660.00
1,919
-15.00(-2.22%)
Oct 11, 2018
677.50
687.50
650.00
675.00
1,847
-2.50(-0.37%)
Oct 10, 2018
730.00
730.00
675.00
677.50
1,952
-47.50(-6.55%)
Oct 09, 2018
737.50
739.98
715.00
725.00
2,888
-12.50(-1.69%)
Oct 08, 2018
730.00
740.00
717.50
737.50
1,540
+2.50(+0.34%)
Oct 05, 2018
750.00
750.00
712.50
735.00
1,191
-2.50(-0.34%)
Oct 04, 2018
762.50
770.00
725.00
737.50
2,622
-27.50(-3.59%)
Oct 03, 2018
695.00
775.00
685.02
765.00
4,679
+85.00(+12.50%)
Oct 02, 2018
685.00
697.50
672.50
680.00
1,676
-7.50(-1.09%)
Oct 01, 2018
685.00
712.50
677.50
687.50
2,280
+12.50(+1.85%)
Sep 28, 2018
675.00
687.50
665.00
675.00
3,469
+10.00(+1.50%)
Sep 27, 2018
647.50
700.00
647.50
665.00
3,743
+17.50(+2.70%)
Sep 26, 2018
660.00
662.50
640.00
647.50
1,802
-5.00(-0.77%)
Sep 25, 2018
632.50
665.00
632.50
652.50
1,573
+27.50(+4.40%)
Sep 24, 2018
625.00
640.00
612.50
625.00
2,310
-7.50(-1.19%)
Sep 21, 2018
642.50
647.50
632.50
632.50
1,642
-2.50(-0.39%)
Sep 20, 2018
637.50
652.50
630.00
635.00
2,964
-7.50(-1.17%)
Sep 19, 2018
640.00
660.00
635.00
642.50
1,643
+3.75(+0.59%)
Sep 18, 2018
647.50
672.50
630.00
638.75
2,428
-3.75(-0.58%)
Sep 17, 2018
652.50
667.50
637.50
642.50
2,334
-17.50(-2.65%)
Sep 14, 2018
657.50
665.00
637.50
660.00
1,569
+7.50(+1.15%)
Sep 13, 2018
647.50
675.00
640.00
652.50
2,012
+2.50(+0.38%)
Sep 12, 2018
670.00
670.00
647.50
650.00
1,161
-25.00(-3.70%)
Sep 11, 2018
670.00
692.50
650.00
675.00
1,362
+7.50(+1.12%)
Sep 10, 2018
680.00
682.50
657.50
667.50
1,249
-5.00(-0.74%)
Sep 07, 2018
680.00
687.50
665.00
672.50
4,285
+17.50(+2.67%)
Sep 06, 2018
635.00
667.50
635.00
655.00
1,777
+27.50(+4.38%)
Sep 05, 2018
625.00
630.00
620.00
627.50
904
+7.50(+1.21%)
Sep 04, 2018
635.00
635.00
612.50
620.00
1,848
-15.00(-2.36%)
Aug 31, 2018
635.00
635.00
635.00
0
+2.50(+0.40%)
Aug 30, 2018
642.50
655.00
615.25
632.50
2,627
-17.50(-2.69%)
Aug 29, 2018
672.50
675.00
642.50
650.00
1,713
-22.50(-3.35%)
Aug 28, 2018
675.00
680.00
670.00
672.50
921
-2.50(-0.37%)
Aug 27, 2018
677.50
684.75
662.50
675.00
1,531
-7.50(-1.10%)
Aug 24, 2018
672.50
685.00
660.00
682.50
1,072
+20.00(+3.02%)
Aug 23, 2018
677.50
682.50
657.25
662.50
980
-10.00(-1.49%)
Aug 22, 2018
657.50
677.50
654.08
672.50
641
+17.50(+2.67%)
Aug 21, 2018
670.00
680.00
655.00
655.00
955
-12.50(-1.87%)
Aug 20, 2018
652.50
670.00
627.50
667.50
1,601
+22.50(+3.49%)
Aug 17, 2018
642.50
650.00
630.00
645.00
898
+5.00(+0.78%)
Aug 16, 2018
642.50
650.00
630.20
640.00
605
+5.00(+0.79%)
Aug 15, 2018
685.00
685.00
622.50
635.00
2,214
-40.00(-5.93%)
Aug 14, 2018
662.50
685.00
652.50
675.00
1,880
+7.50(+1.12%)
Aug 13, 2018
670.00
687.50
660.00
667.50
1,788
+2.50(+0.38%)
Aug 10, 2018
640.00
670.00
640.00
665.00
2,315
+25.00(+3.91%)
Aug 09, 2018
625.00
650.00
603.98
640.00
2,036
+15.00(+2.40%)
Aug 08, 2018
587.50
632.50
582.50
625.00
2,747
+30.00(+5.04%)
Aug 07, 2018
615.00
635.00
590.00
595.00
4,858
-35.00(-5.56%)
Aug 06, 2018
632.50
647.50
620.00
630.00
1,177
+2.50(+0.40%)
Aug 03, 2018
637.50
657.50
617.50
627.50
2,900
+5.00(+0.80%)
Aug 02, 2018
625.00
642.50
615.00
622.50
3,337
-10.00(-1.58%)
Aug 01, 2018
682.50
682.50
625.00
632.50
2,710
-45.00(-6.64%)
Jul 31, 2018
680.00
682.50
647.75
677.50
2,711
+5.00(+0.74%)
Jul 30, 2018
642.50
682.50
640.25
672.50
5,052
+45.00(+7.17%)
Jul 27, 2018
652.50
662.50
595.00
627.50
22,396
-142.50(-18.51%)
Jul 26, 2018
797.50
827.50
770.00
770.00
3,485
-112.50(-12.75%)
Jul 25, 2018
887.50
895.00
842.50
882.50
1,562
+57.50(+6.97%)
Jul 24, 2018
850.00
857.50
815.00
825.00
1,218
-15.00(-1.79%)
Jul 23, 2018
862.50
862.50
825.00
840.00
895
-25.00(-2.89%)
Jul 20, 2018
855.00
890.00
850.00
865.00
569
+10.00(+1.17%)
Jul 19, 2018
860.00
872.50
850.00
855.00
485
+0.00(+0.00%)
Jul 18, 2018
842.50
865.00
835.00
855.00
507
+7.50(+0.88%)
Jul 17, 2018
857.50
860.00
827.50
847.50
679
-10.00(-1.17%)
Jul 16, 2018
897.50
900.00
855.00
857.50
601
-35.00(-3.92%)
Jul 13, 2018
882.50
905.00
880.00
892.50
522
+10.00(+1.13%)
Jul 12, 2018
870.00
885.00
870.00
882.50
827
+12.50(+1.44%)
Jul 11, 2018
872.50
880.00
852.50
870.00
330
-5.00(-0.57%)
Jul 10, 2018
857.50
880.00
837.50
875.00
1,139
+10.00(+1.16%)
Jul 09, 2018
872.50
872.50
845.00
865.00
1,058
+2.50(+0.29%)
Jul 06, 2018
850.00
885.00
850.00
862.50
900
+0.00(+0.00%)
Jul 05, 2018
862.50
880.00
850.00
862.50
675
+0.00(+0.00%)
Jul 03, 2018
862.50
862.50
862.50
0
+0.00(+0.00%)
Jul 02, 2018
877.50
885.00
845.00
862.50
1,002
-7.50(-0.86%)
Jun 29, 2018
857.50
867.50
850.00
870.00
672
+22.50(+2.65%)
Jun 28, 2018
895.00
895.00
825.00
847.50
1,848
-42.50(-4.78%)
Jun 27, 2018
930.00
938.85
880.00
890.00
1,621
-40.00(-4.30%)
Jun 26, 2018
952.50
975.00
925.00
930.00
2,111
-15.00(-1.59%)
Jun 25, 2018
945.00
975.00
907.50
945.00
1,650
-10.00(-1.05%)
Jun 22, 2018
965.00
987.77
890.00
955.00
2,058
-2.50(-0.26%)
Jun 21, 2018
1088
1088
932.50
957.50
4,106
-127.50(-11.75%)
Jun 20, 2018
1072
1100
1050
1085
1,094
+15.00(+1.40%)
Jun 19, 2018
1080
1088
1062
1070
1,083
-20.00(-1.83%)
Jun 18, 2018
1132
1145
1080
1090
928
-40.00(-3.54%)
Jun 15, 2018
1150
1085
1130
2,261
+45.00(+4.15%)
Jun 14, 2018
1108
1108
1055
1085
1,718
-12.50(-1.14%)
Jun 13, 2018
1100
1112
1075
1098
1,320
+0.00(+0.00%)
Jun 12, 2018
1090
1125
1090
1098
1,099
+5.00(+0.46%)
Jun 11, 2018
1125
1125
1082
1092
1,440
-30.00(-2.67%)
Jun 08, 2018
1120
1148
1112
1122
717
-5.00(-0.44%)
Jun 07, 2018
1128
1145
1105
1128
1,045
-2.50(-0.22%)
Jun 06, 2018
1125
1130
1,171
-22.50(-1.95%)
Jun 05, 2018
1102
1158
1102
1152
1,914
+52.50(+4.77%)
Jun 04, 2018
1095
1135
1090
1100
1,020
-2.50(-0.23%)
Jun 01, 2018
1120
1137
1088
1102
1,583
-15.00(-1.34%)
May 31, 2018
1145
1150
1092
1118
2,955
+25.00(+2.29%)
May 30, 2018
1102
1148
1082
1092
1,642
-10.00(-0.91%)
May 29, 2018
1125
1125
1065
1102
2,261
-5.00(-0.45%)
May 25, 2018
1108
1108
1108
0
-22.50(-1.99%)
May 24, 2018
1155
1175
1115
1130
3,391
-17.50(-1.53%)
May 23, 2018
1145
1172
1102
1148
3,915
+10.00(+0.88%)
May 22, 2018
1175
1222
1102
1138
6,922
+5.00(+0.44%)
May 21, 2018
1500
1512
1128
1132
37,409
-225.00(-16.57%)
May 18, 2018
1302
1368
1290
1358
1,418
+62.50(+4.83%)
May 17, 2018
1285
1312
1262
1295
634
+2.50(+0.19%)
May 16, 2018
1258
1300
1228
1292
1,126
+40.00(+3.19%)
May 15, 2018
1245
1312
1212
1252
1,348
+7.50(+0.60%)
May 14, 2018
1220
1300
1220
1245
1,628
+32.50(+2.68%)
May 11, 2018
1185
1269
1185
1212
1,337
+22.50(+1.89%)
May 10, 2018
1175
1236
1158
1190
1,290
+15.00(+1.28%)
May 09, 2018
1190
1250
1168
1175
1,833
-12.50(-1.05%)
May 08, 2018
1198
1222
1145
1188
1,094
-15.00(-1.25%)
May 07, 2018
1200
1248
1195
1202
943
+5.00(+0.42%)
May 04, 2018
1192
1225
1178
1198
580
+2.50(+0.21%)
May 03, 2018
1215
1238
1192
1195
441
-32.50(-2.65%)
May 02, 2018
1235
1253
1202
1228
520
-5.00(-0.41%)
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.