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
Cyren Ltd
(NQ:
CYRN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 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 (%)
Sep 29, 2017
1.760
1.890
1.760
1.810
15,112
+0.01(+0.56%)
Sep 28, 2017
1.800
1.845
1.795
1.800
54,090
-0.05(-2.96%)
Sep 27, 2017
1.800
1.875
1.800
1.855
64,640
+0.05(+3.06%)
Sep 26, 2017
1.850
1.850
1.750
1.800
14,496
+0.00(+0.00%)
Sep 25, 2017
1.800
1.850
1.750
1.800
152,858
+0.00(+0.00%)
Sep 22, 2017
1.700
1.800
1.700
1.800
13,129
+0.05(+2.86%)
Sep 21, 2017
1.700
1.800
1.700
1.750
11,595
+0.00(+0.00%)
Sep 20, 2017
1.700
1.750
1.650
1.750
36,941
+0.05(+2.94%)
Sep 19, 2017
1.800
1.810
1.700
1.700
43,448
-0.10(-5.56%)
Sep 18, 2017
1.750
1.800
1.750
1.800
19,881
+0.00(+0.00%)
Sep 15, 2017
1.750
1.800
1.710
1.800
20,793
+0.05(+2.86%)
Sep 14, 2017
1.700
1.750
1.700
1.750
6,855
+0.02(+1.45%)
Sep 13, 2017
1.750
1.790
1.700
1.725
4,128
+0.03(+1.47%)
Sep 12, 2017
1.750
1.655
1.700
16,907
-0.05(-2.86%)
Sep 11, 2017
1.800
1.800
1.700
1.750
45,592
-0.10(-5.41%)
Sep 08, 2017
1.850
1.850
1.800
1.850
8,329
+0.03(+1.37%)
Sep 07, 2017
1.850
1.900
1.755
1.825
67,474
+0.02(+1.39%)
Sep 06, 2017
1.650
1.850
1.650
1.800
61,005
+0.05(+2.86%)
Sep 05, 2017
1.750
1.750
1.650
1.750
16,328
-0.05(-2.78%)
Sep 01, 2017
1.800
1.845
1.800
1.800
21,039
+0.00(+0.00%)
Aug 31, 2017
1.700
1.800
1.690
1.800
26,861
+0.10(+5.88%)
Aug 30, 2017
1.650
1.700
1.650
1.700
17,120
+0.05(+3.03%)
Aug 29, 2017
1.650
1.750
1.625
1.650
39,358
-0.15(-8.33%)
Aug 28, 2017
1.700
1.850
1.700
1.800
17,511
+0.00(+0.00%)
Aug 25, 2017
1.900
1.900
1.760
1.800
40,139
-0.05(-2.70%)
Aug 24, 2017
1.650
1.850
1.600
1.850
60,242
+0.18(+10.89%)
Aug 23, 2017
1.700
1.700
1.650
1.668
1,019
-0.06(-3.29%)
Aug 22, 2017
1.700
1.750
1.600
1.725
19,806
+0.03(+1.47%)
Aug 21, 2017
1.700
1.750
1.550
1.700
24,294
+0.00(+0.00%)
Aug 18, 2017
1.595
1.700
1.595
1.700
6,000
+0.05(+3.03%)
Aug 17, 2017
1.650
1.700
1.510
1.650
20,676
-0.05(-2.94%)
Aug 16, 2017
1.550
1.750
1.460
1.700
47,223
+0.00(+0.00%)
Aug 15, 2017
1.850
1.860
1.650
1.700
39,430
-0.05(-2.86%)
Aug 14, 2017
1.750
1.800
1.750
1.750
16,618
+0.05(+2.94%)
Aug 11, 2017
1.650
1.700
1.650
1.700
10,999
+0.00(+0.00%)
Aug 10, 2017
1.500
1.700
1.500
1.700
21,999
+0.20(+13.33%)
Aug 09, 2017
1.350
1.550
1.350
1.500
50,157
+0.15(+11.11%)
Aug 08, 2017
1.500
1.500
1.350
1.350
166,399
-0.20(-12.90%)
Aug 07, 2017
1.600
1.600
1.550
1.550
31,073
-0.10(-6.06%)
Aug 04, 2017
1.700
1.750
1.600
1.650
73,933
-0.10(-5.71%)
Aug 03, 2017
1.700
1.800
1.700
1.750
44,991
+0.05(+2.94%)
Aug 02, 2017
1.700
1.750
1.700
1.700
4,139
+0.00(+0.00%)
Aug 01, 2017
1.750
1.750
1.700
1.700
6,518
+0.00(+0.00%)
Jul 31, 2017
1.700
1.800
1.700
1.700
22,880
-0.05(-2.86%)
Jul 28, 2017
1.800
1.814
1.695
1.750
36,767
-0.05(-2.78%)
Jul 27, 2017
1.800
1.840
1.800
1.800
17,907
+0.00(+0.00%)
Jul 26, 2017
1.850
1.869
1.800
1.800
30,760
-0.05(-2.70%)
Jul 25, 2017
1.950
1.950
1.850
1.850
61,806
-0.10(-5.13%)
Jul 24, 2017
1.950
1.950
1.900
1.950
17,490
-0.05(-2.50%)
Jul 21, 2017
2.000
2.000
1.950
2.000
35,368
-0.03(-1.62%)
Jul 20, 2017
2.033
2.000
2.033
14,889
+0.03(+1.65%)
Jul 19, 2017
2.000
2.031
1.950
2.000
22,397
+0.00(+0.00%)
Jul 18, 2017
2.000
2.050
1.950
2.000
21,651
+0.00(+0.00%)
Jul 17, 2017
1.950
2.050
1.950
2.000
43,564
-0.05(-2.44%)
Jul 14, 2017
1.950
2.050
1.950
2.050
8,550
+0.00(+0.00%)
Jul 13, 2017
2.000
2.050
2.000
2.050
7,902
+0.00(+0.00%)
Jul 12, 2017
1.950
2.050
1.950
2.050
16,603
+0.06(+3.17%)
Jul 11, 2017
1.950
2.000
1.950
1.987
29,840
+0.04(+1.90%)
Jul 10, 2017
1.900
1.950
1.850
1.950
14,163
+0.00(+0.00%)
Jul 07, 2017
1.950
1.955
1.890
1.950
9,372
+0.02(+1.30%)
Jul 06, 2017
1.900
1.950
1.900
1.925
18,490
-0.02(-1.28%)
Jul 05, 2017
1.950
1.950
1.850
1.950
73,735
+0.00(+0.00%)
Jul 03, 2017
2.000
2.000
1.950
1.950
27,764
-0.10(-4.88%)
Jun 30, 2017
2.050
2.050
2.000
2.050
26,268
+0.00(+0.00%)
Jun 29, 2017
2.050
2.063
2.000
2.050
40,304
-0.05(-2.38%)
Jun 28, 2017
2.050
2.200
2.050
2.100
59,175
+0.05(+2.44%)
Jun 27, 2017
2.000
2.050
2.000
2.050
24,767
+0.05(+2.50%)
Jun 26, 2017
2.050
2.050
2.000
2.000
21,021
-0.05(-2.44%)
Jun 23, 2017
2.100
2.100
2.000
2.050
12,966
+0.00(+0.00%)
Jun 22, 2017
2.100
2.100
2.000
2.050
10,829
-0.03(-1.20%)
Jun 21, 2017
2.100
2.107
2.050
2.075
14,146
+0.03(+1.22%)
Jun 20, 2017
2.050
2.100
2.050
2.050
6,347
+0.00(+0.00%)
Jun 19, 2017
2.050
2.100
2.050
2.050
14,261
+0.00(+0.00%)
Jun 16, 2017
2.000
2.050
2.000
2.050
13,097
+0.10(+5.13%)
Jun 15, 2017
2.100
2.124
1.950
1.950
42,504
-0.15(-7.14%)
Jun 14, 2017
2.123
2.150
2.100
2.100
5,445
+0.00(+0.00%)
Jun 13, 2017
2.100
2.150
2.100
2.100
8,997
+0.00(+0.00%)
Jun 12, 2017
2.100
2.150
2.050
2.100
36,669
+0.05(+2.44%)
Jun 09, 2017
2.100
2.100
2.050
2.050
27,687
+0.00(+0.00%)
Jun 08, 2017
2.100
2.100
2.050
2.050
8,223
-0.05(-2.38%)
Jun 07, 2017
2.100
2.125
2.050
2.100
11,380
+0.05(+2.44%)
Jun 06, 2017
2.100
2.168
2.050
2.050
50,942
-0.10(-4.65%)
Jun 05, 2017
2.150
2.200
2.000
2.150
75,694
-0.05(-2.27%)
Jun 02, 2017
2.180
2.200
2.100
2.200
49,466
+0.05(+2.33%)
Jun 01, 2017
2.150
2.240
2.150
2.150
18,074
-0.10(-4.44%)
May 31, 2017
2.200
2.250
2.150
2.250
10,426
+0.05(+2.27%)
May 30, 2017
2.200
2.250
2.150
2.200
57,462
-0.05(-2.22%)
May 26, 2017
2.200
2.250
2.150
2.250
30,515
+0.05(+2.27%)
May 25, 2017
2.300
2.300
2.200
2.200
25,968
-0.10(-4.35%)
May 24, 2017
2.250
2.300
2.250
2.300
32,261
+0.05(+2.22%)
May 23, 2017
2.200
2.250
2.150
2.250
61,107
+0.05(+2.27%)
May 22, 2017
2.150
2.200
2.150
2.200
69,527
+0.05(+2.33%)
May 19, 2017
2.125
2.175
2.025
2.150
53,355
+0.05(+2.38%)
May 18, 2017
2.150
2.150
2.050
2.100
101,759
-0.10(-4.55%)
May 17, 2017
2.100
2.200
2.050
2.200
90,675
+0.05(+2.33%)
May 16, 2017
2.250
2.250
2.000
2.150
235,726
-0.15(-6.52%)
May 15, 2017
2.450
2.550
2.200
2.300
1,871,398
+0.30(+15.00%)
May 12, 2017
2.050
2.050
2.000
2.000
7,060
-0.05(-2.44%)
May 11, 2017
2.000
2.050
2.000
2.050
5,641
+0.05(+2.50%)
May 10, 2017
2.000
2.050
1.950
2.000
22,020
+0.00(+0.00%)
May 09, 2017
1.950
2.030
1.950
2.000
40,207
+0.00(+0.00%)
May 08, 2017
1.900
2.000
1.900
2.000
25,516
+0.05(+2.56%)
May 05, 2017
1.900
1.950
1.900
1.950
5,693
+0.00(+0.00%)
May 04, 2017
1.950
1.950
1.900
1.950
24,036
+0.00(+0.00%)
May 03, 2017
1.950
1.975
1.900
1.950
30,117
-0.03(-1.27%)
May 02, 2017
2.000
2.037
1.950
1.975
59,920
+0.03(+1.28%)
May 01, 2017
2.000
2.100
1.950
1.950
46,627
-0.15(-7.14%)
Apr 28, 2017
2.050
2.100
2.050
2.100
46,685
+0.05(+2.44%)
Apr 27, 2017
2.050
2.050
2.000
2.050
16,398
+0.02(+1.23%)
Apr 26, 2017
2.050
2.100
2.000
2.025
14,492
-0.02(-1.22%)
Apr 25, 2017
2.000
2.100
1.990
2.050
64,009
+0.05(+2.50%)
Apr 24, 2017
2.000
2.000
1.960
2.000
4,373
+0.00(+0.00%)
Apr 21, 2017
1.950
2.000
1.900
2.000
3,056
+0.05(+2.56%)
Apr 20, 2017
1.950
1.950
1.900
1.950
6,486
+0.00(+0.00%)
Apr 19, 2017
2.000
2.000
1.900
1.950
37,374
-0.05(-2.50%)
Apr 18, 2017
1.962
2.000
1.950
2.000
4,436
-0.05(-2.44%)
Apr 17, 2017
1.975
2.050
1.960
2.050
4,667
+0.05(+2.50%)
Apr 13, 2017
1.950
2.035
1.910
2.000
28,200
-0.05(-2.44%)
Apr 12, 2017
2.012
2.050
2.000
2.050
2,470
+0.00(+0.00%)
Apr 11, 2017
2.100
2.100
2.050
2.050
3,924
+0.00(+0.00%)
Apr 10, 2017
2.050
2.100
2.050
2.050
12,266
+0.00(+0.00%)
Apr 07, 2017
2.045
2.050
2.005
2.050
8,795
+0.00(+0.00%)
Apr 06, 2017
2.100
2.100
2.000
2.050
89,725
+0.00(+0.00%)
Apr 05, 2017
2.050
2.100
2.000
2.050
63,497
-0.03(-1.20%)
Apr 04, 2017
2.000
2.100
2.000
2.075
15,802
+0.08(+3.75%)
Apr 03, 2017
2.050
2.050
1.975
2.000
7,781
+0.00(+0.00%)
Mar 31, 2017
1.966
2.050
1.950
2.000
15,687
+0.00(+0.00%)
Mar 30, 2017
1.950
2.000
1.950
2.000
16,157
+0.07(+3.40%)
Mar 29, 2017
1.950
1.950
1.905
1.934
2,725
-0.02(-0.81%)
Mar 28, 2017
1.900
2.000
1.900
1.950
26,594
-0.05(-2.50%)
Mar 27, 2017
1.900
2.000
1.900
2.000
10,766
+0.05(+2.56%)
Mar 24, 2017
2.000
2.000
1.950
1.950
1,500
-0.05(-2.50%)
Mar 23, 2017
2.050
2.050
1.900
2.000
21,194
+0.00(+0.00%)
Mar 22, 2017
1.950
2.000
1.950
2.000
4,893
+0.01(+0.70%)
Mar 21, 2017
2.000
2.000
1.925
1.986
13,614
-0.01(-0.70%)
Mar 20, 2017
2.150
2.150
1.975
2.000
47,548
-0.05(-2.44%)
Mar 17, 2017
2.000
2.050
2.000
2.050
6,895
+0.05(+2.50%)
Mar 16, 2017
2.000
2.000
1.950
2.000
18,227
+0.00(+0.00%)
Mar 15, 2017
2.000
2.000
1.950
2.000
20,148
+0.05(+2.56%)
Mar 14, 2017
1.950
2.000
1.900
1.950
39,611
-0.05(-2.50%)
Mar 13, 2017
2.000
2.056
1.950
2.000
410,137
-0.10(-4.76%)
Mar 10, 2017
2.050
2.100
2.000
2.100
81,737
+0.05(+2.44%)
Mar 09, 2017
2.050
2.050
2.000
2.050
20,937
+0.00(+0.00%)
Mar 08, 2017
2.000
2.050
2.000
2.050
52,094
+0.00(+0.00%)
Mar 07, 2017
2.050
2.050
2.020
2.050
18,788
+0.00(+0.00%)
Mar 06, 2017
2.100
2.100
2.050
2.050
16,615
-0.05(-2.38%)
Mar 03, 2017
2.050
2.100
2.050
2.100
2,623
+0.00(+0.00%)
Mar 02, 2017
2.000
2.100
2.000
2.100
2,288
+0.00(+0.00%)
Mar 01, 2017
2.050
2.137
2.050
2.100
29,046
+0.05(+2.44%)
Feb 28, 2017
2.100
2.100
2.050
2.050
9,953
-0.05(-2.38%)
Feb 27, 2017
2.100
2.100
1.950
2.100
105,497
+0.00(+0.00%)
Feb 24, 2017
2.050
2.100
2.050
2.100
19,325
+0.00(+0.00%)
Feb 23, 2017
2.100
2.200
2.075
2.100
123,342
+0.00(+0.00%)
Feb 22, 2017
2.050
2.100
2.050
2.100
37,977
+0.00(+0.00%)
Feb 21, 2017
2.100
2.100
2.000
2.100
109,771
-0.05(-2.33%)
Feb 17, 2017
2.150
2.150
2.150
0
+0.05(+2.38%)
Feb 16, 2017
2.200
2.200
2.050
2.100
40,429
-0.15(-6.67%)
Feb 15, 2017
2.200
2.250
2.171
2.250
11,506
+0.00(+0.00%)
Feb 14, 2017
2.150
2.250
2.125
2.250
26,122
+0.10(+4.65%)
Feb 13, 2017
2.250
2.250
2.150
2.150
29,915
-0.05(-2.27%)
Feb 10, 2017
2.300
2.300
2.200
2.200
91,332
+0.00(+0.00%)
Feb 09, 2017
2.200
2.300
2.200
2.200
175,336
+0.03(+1.15%)
Feb 08, 2017
2.100
2.200
2.100
2.175
150,518
+0.02(+1.16%)
Feb 07, 2017
2.150
2.150
2.062
2.150
71,910
+0.02(+1.18%)
Feb 06, 2017
2.150
2.150
2.100
2.125
19,057
+0.02(+1.19%)
Feb 03, 2017
2.075
2.100
2.050
2.100
10,323
+0.00(+0.00%)
Feb 02, 2017
2.050
2.100
2.050
2.100
9,386
+0.05(+2.44%)
Feb 01, 2017
2.045
2.050
2.000
2.050
8,258
+0.05(+2.50%)
Jan 31, 2017
2.000
2.050
2.000
2.000
2,920
-0.05(-2.44%)
Jan 30, 2017
2.000
2.050
2.000
2.050
25,977
+0.00(+0.00%)
Jan 27, 2017
2.050
2.050
2.000
2.050
4,345
+0.00(+0.00%)
Jan 26, 2017
2.000
2.050
1.950
2.050
52,677
-0.02(-0.89%)
Jan 25, 2017
2.050
2.100
2.050
2.068
10,742
+0.07(+3.42%)
Jan 24, 2017
2.000
2.100
2.000
2.000
11,083
-0.05(-2.44%)
Jan 23, 2017
2.100
2.100
1.950
2.050
38,461
-0.10(-4.65%)
Jan 20, 2017
2.150
2.150
2.100
2.150
6,580
+0.00(+0.00%)
Jan 19, 2017
2.150
2.200
2.060
2.150
44,644
+0.00(+0.00%)
Jan 18, 2017
2.050
2.150
2.000
2.150
35,400
+0.10(+4.88%)
Jan 17, 2017
1.950
2.050
1.900
2.050
83,482
+0.10(+5.13%)
Jan 13, 2017
1.950
1.950
1.950
0
-0.03(-1.27%)
Jan 12, 2017
1.970
2.000
1.950
1.975
74,542
-0.02(-1.25%)
Jan 11, 2017
1.950
2.050
1.950
2.000
113,836
+0.02(+1.27%)
Jan 10, 2017
2.000
2.100
1.950
1.975
189,132
-0.02(-1.25%)
Jan 09, 2017
2.050
2.100
1.950
2.000
114,475
-0.05(-2.44%)
Jan 06, 2017
2.005
2.050
1.955
2.050
59,426
-0.05(-2.38%)
Jan 05, 2017
2.050
2.200
1.950
2.100
661,107
+0.05(+2.44%)
Jan 04, 2017
2.100
2.100
2.050
2.050
99,301
-0.03(-1.20%)
Jan 03, 2017
2.050
2.200
1.950
2.075
121,931
-0.07(-3.49%)
Dec 30, 2016
2.150
2.150
2.150
0
+0.00(+0.00%)
Dec 29, 2016
2.010
2.150
1.950
2.150
65,965
+0.15(+7.50%)
Dec 28, 2016
1.950
2.000
1.950
2.000
120,988
+0.05(+2.56%)
Dec 27, 2016
1.900
2.000
1.900
1.950
44,395
+0.00(+0.00%)
Dec 23, 2016
1.950
1.950
1.950
0
-0.05(-2.50%)
Dec 22, 2016
2.000
2.000
1.905
2.000
33,480
+0.00(+0.00%)
Dec 21, 2016
1.950
2.000
1.750
2.000
49,367
+0.05(+2.56%)
Dec 20, 2016
1.900
1.950
1.850
1.950
36,846
+0.10(+5.41%)
Dec 19, 2016
1.900
1.900
1.750
1.850
108,288
+0.15(+8.82%)
Dec 16, 2016
1.750
1.920
1.650
1.700
62,587
-0.05(-2.86%)
Dec 15, 2016
1.850
1.900
1.700
1.750
48,948
-0.05(-2.78%)
Dec 14, 2016
1.800
1.850
1.750
1.800
31,850
-0.05(-2.70%)
Dec 13, 2016
1.950
1.950
1.750
1.850
73,979
-0.10(-5.13%)
Dec 12, 2016
2.000
2.000
1.900
1.950
64,403
-0.10(-4.88%)
Dec 09, 2016
2.050
2.150
2.000
2.050
16,433
-0.10(-4.65%)
Dec 08, 2016
2.150
2.150
2.013
2.150
47,390
+0.00(+0.00%)
Dec 07, 2016
2.150
2.150
2.100
2.150
35,157
+0.00(+0.00%)
Dec 06, 2016
2.200
2.250
2.145
2.150
70,952
-0.02(-0.92%)
Dec 05, 2016
2.200
2.250
2.150
2.170
32,450
-0.03(-1.36%)
Dec 02, 2016
2.113
2.200
2.000
2.200
9,207
+0.05(+2.33%)
Dec 01, 2016
2.200
2.200
2.100
2.150
11,137
-0.05(-2.27%)
Nov 30, 2016
2.200
2.200
2.200
2.200
564
+0.03(+1.15%)
Nov 29, 2016
2.250
2.250
2.150
2.175
7,626
-0.03(-1.14%)
Nov 28, 2016
2.245
2.250
2.150
2.200
2,263
-0.05(-2.22%)
Nov 25, 2016
2.200
2.250
2.200
2.250
1,327
+0.05(+2.27%)
Nov 23, 2016
2.200
2.200
2.200
0
+0.00(+0.00%)
Nov 22, 2016
2.110
2.250
2.110
2.200
54,905
+0.05(+2.33%)
Nov 21, 2016
2.200
2.250
2.100
2.150
33,676
-0.05(-2.27%)
Nov 18, 2016
2.200
2.200
2.150
2.200
11,640
+0.00(+0.00%)
Nov 17, 2016
2.200
2.200
2.175
2.200
35,574
+0.00(+0.00%)
Nov 16, 2016
2.200
2.200
2.160
2.200
14,947
+0.00(+0.00%)
Nov 15, 2016
2.100
2.200
2.100
2.200
30,132
+0.15(+7.32%)
Nov 14, 2016
2.050
2.187
2.050
2.050
10,455
-0.05(-2.38%)
Nov 11, 2016
2.050
2.150
2.000
2.100
12,902
+0.00(+0.00%)
Nov 10, 2016
2.150
2.179
2.050
2.100
9,601
+0.02(+1.20%)
Nov 09, 2016
2.150
2.150
2.075
19,853
-0.07(-3.49%)
Nov 08, 2016
2.100
2.150
2.100
2.150
3,384
+0.05(+2.38%)
Nov 07, 2016
2.150
2.150
2.050
2.100
7,430
+0.04(+1.94%)
Nov 04, 2016
2.050
2.140
2.050
2.060
1,552
+0.06(+3.00%)
Nov 03, 2016
2.000
2.140
1.950
2.000
14,156
-0.01(-0.50%)
Nov 02, 2016
2.051
2.051
2.000
2.010
2,690
-0.07(-3.13%)
Nov 01, 2016
2.190
2.210
2.050
2.075
19,450
-0.07(-3.49%)
Oct 31, 2016
2.250
2.250
2.100
2.150
2,052
-0.09(-4.02%)
Oct 28, 2016
2.330
2.330
2.220
2.240
7,072
-0.07(-3.00%)
Oct 27, 2016
2.325
2.325
2.300
2.309
5,461
+0.01(+0.40%)
Oct 26, 2016
2.314
2.314
2.234
2.300
17,008
-0.03(-1.29%)
Oct 25, 2016
2.320
2.340
2.300
2.330
19,493
+0.00(+0.00%)
Oct 24, 2016
2.346
2.350
2.330
2.330
6,408
+0.02(+0.87%)
Oct 21, 2016
2.300
2.310
2.284
2.310
5,700
+0.01(+0.43%)
Oct 20, 2016
2.300
2.300
2.160
2.300
29,684
+0.01(+0.44%)
Oct 19, 2016
2.261
2.300
2.250
2.290
8,882
+0.00(+0.00%)
Oct 18, 2016
2.270
2.290
2.251
2.290
28,825
-0.01(-0.43%)
Oct 17, 2016
2.345
2.345
2.290
2.300
4,270
-0.03(-1.29%)
Oct 14, 2016
2.381
2.381
2.320
2.330
9,212
+0.00(+0.00%)
Oct 13, 2016
2.350
2.365
2.300
2.330
15,623
-0.04(-1.69%)
Oct 12, 2016
2.415
2.415
2.370
2.370
4,682
-0.05(-2.07%)
Oct 11, 2016
2.430
2.440
2.412
2.420
5,184
-0.01(-0.41%)
Oct 10, 2016
2.440
2.440
2.428
2.430
12,028
-0.02(-0.82%)
Oct 07, 2016
2.461
2.470
2.423
2.450
10,389
+0.05(+1.87%)
Oct 06, 2016
2.430
2.440
2.390
2.405
13,376
-0.06(-2.24%)
Oct 05, 2016
2.450
2.480
2.437
2.460
3,856
-0.01(-0.40%)
Oct 04, 2016
2.490
2.500
2.450
2.470
25,361
-0.02(-0.80%)
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.