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
Fate Therapeutics
(NQ:
FATE
)
3.520
+0.090 (+2.62%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 29, 2018
11.29
11.85
11.05
11.34
676,863
+0.18(+1.61%)
Jun 28, 2018
11.50
11.57
10.68
11.16
539,984
-0.40(-3.46%)
Jun 27, 2018
12.23
12.38
11.55
11.56
585,006
-0.64(-5.25%)
Jun 26, 2018
11.71
12.24
11.65
12.20
350,381
+0.40(+3.39%)
Jun 25, 2018
12.69
12.88
11.68
11.80
539,481
-1.04(-8.10%)
Jun 22, 2018
13.08
13.14
12.48
12.84
2,277,928
-0.24(-1.83%)
Jun 21, 2018
13.67
13.85
12.84
13.08
529,917
-0.40(-2.97%)
Jun 20, 2018
12.34
13.50
12.34
13.48
1,145,401
+1.17(+9.50%)
Jun 19, 2018
11.28
12.32
11.21
12.31
580,204
+0.88(+7.70%)
Jun 18, 2018
11.38
11.48
10.93
11.43
598,997
-0.07(-0.61%)
Jun 15, 2018
12.09
11.01
11.50
5,147,782
-0.59(-4.88%)
Jun 14, 2018
11.79
12.20
11.49
12.09
591,224
+0.30(+2.54%)
Jun 13, 2018
11.80
11.95
11.34
11.79
589,796
+0.02(+0.17%)
Jun 12, 2018
11.53
12.01
11.50
11.77
594,441
+0.24(+2.08%)
Jun 11, 2018
11.86
12.00
11.24
11.53
458,393
-0.23(-1.96%)
Jun 08, 2018
11.48
11.84
11.35
11.76
767,521
+0.24(+2.08%)
Jun 07, 2018
11.76
12.02
11.41
11.52
537,592
-0.12(-1.03%)
Jun 06, 2018
11.33
11.64
1,280,510
+0.25(+2.19%)
Jun 05, 2018
10.61
11.55
10.58
11.39
627,964
+0.75(+7.05%)
Jun 04, 2018
10.97
11.06
10.01
10.64
415,940
-0.27(-2.47%)
Jun 01, 2018
11.09
11.40
10.70
10.91
365,293
-0.04(-0.37%)
May 31, 2018
10.96
11.35
10.81
10.95
734,765
-0.04(-0.36%)
May 30, 2018
11.31
11.44
10.91
10.99
387,169
-0.24(-2.14%)
May 29, 2018
11.34
11.68
11.07
11.23
374,777
-0.26(-2.26%)
May 25, 2018
11.49
11.49
11.49
0
-0.07(-0.61%)
May 24, 2018
11.27
11.62
11.18
11.56
472,938
+0.29(+2.57%)
May 23, 2018
10.76
11.47
10.74
11.27
395,789
+0.40(+3.68%)
May 22, 2018
10.82
11.09
10.67
10.87
304,089
+0.02(+0.18%)
May 21, 2018
10.95
11.49
10.81
10.85
506,862
-0.01(-0.09%)
May 18, 2018
10.48
10.86
10.38
10.86
451,414
+0.42(+4.02%)
May 17, 2018
10.18
10.65
10.15
10.44
351,772
+0.26(+2.55%)
May 16, 2018
9.650
10.20
9.530
10.18
441,410
+0.49(+5.06%)
May 15, 2018
9.110
9.990
9.110
9.690
597,021
+0.53(+5.79%)
May 14, 2018
9.630
9.650
8.350
9.160
1,576,060
-0.15(-1.61%)
May 11, 2018
10.27
10.47
8.960
9.310
1,810,827
-1.65(-15.05%)
May 10, 2018
10.81
11.04
10.66
10.96
475,632
+0.14(+1.29%)
May 09, 2018
10.23
10.85
10.16
10.82
322,566
+0.59(+5.77%)
May 08, 2018
10.57
10.70
10.02
10.23
264,398
-0.29(-2.76%)
May 07, 2018
10.30
10.91
10.30
10.52
381,210
+0.33(+3.24%)
May 04, 2018
9.670
10.34
9.670
10.19
259,430
+0.49(+5.05%)
May 03, 2018
9.750
9.990
9.570
9.700
448,344
-0.08(-0.82%)
May 02, 2018
9.980
10.00
9.630
9.780
438,611
-0.12(-1.21%)
May 01, 2018
10.13
10.18
9.840
9.900
267,919
-0.20(-1.98%)
Apr 30, 2018
11.30
11.39
9.970
10.10
697,032
-1.11(-9.90%)
Apr 27, 2018
11.66
11.72
10.91
11.21
631,538
-0.41(-3.53%)
Apr 26, 2018
11.49
12.35
11.36
11.62
977,598
+0.19(+1.66%)
Apr 25, 2018
11.19
11.53
11.10
11.43
390,445
+0.17(+1.51%)
Apr 24, 2018
11.29
11.59
11.06
11.26
334,926
-0.01(-0.09%)
Apr 23, 2018
11.30
11.55
11.05
11.27
282,177
-0.02(-0.18%)
Apr 20, 2018
11.26
11.47
11.02
11.29
401,370
-0.03(-0.27%)
Apr 19, 2018
11.34
11.60
11.29
11.32
252,480
-0.02(-0.18%)
Apr 18, 2018
11.59
11.89
11.31
11.34
318,489
-0.20(-1.73%)
Apr 17, 2018
11.24
11.61
11.00
11.54
277,846
+0.39(+3.50%)
Apr 16, 2018
11.59
11.62
10.96
11.15
413,083
-0.39(-3.38%)
Apr 13, 2018
11.62
11.70
11.28
11.54
447,364
+0.11(+0.96%)
Apr 12, 2018
11.58
12.03
11.26
11.43
907,844
-0.02(-0.17%)
Apr 11, 2018
10.45
11.69
10.31
11.45
1,146,640
+1.39(+13.82%)
Apr 10, 2018
9.600
10.31
9.520
10.06
885,669
+0.58(+6.12%)
Apr 09, 2018
9.460
9.710
9.270
9.480
303,344
+0.20(+2.16%)
Apr 06, 2018
9.900
10.05
9.225
9.280
448,490
-0.69(-6.92%)
Apr 05, 2018
10.62
10.62
9.890
9.970
408,662
-0.54(-5.14%)
Apr 04, 2018
9.520
10.77
9.500
10.51
658,635
+0.89(+9.25%)
Apr 03, 2018
9.440
9.870
9.350
9.620
406,690
+0.15(+1.58%)
Apr 02, 2018
9.540
9.690
9.255
9.470
365,878
-0.29(-2.97%)
Mar 29, 2018
9.760
9.760
9.760
0
+0.22(+2.31%)
Mar 28, 2018
10.30
10.31
9.363
9.540
808,794
-0.70(-6.84%)
Mar 27, 2018
11.56
11.63
10.14
10.24
537,789
-1.33(-11.50%)
Mar 26, 2018
11.12
11.64
10.92
11.57
446,466
+0.65(+5.95%)
Mar 23, 2018
10.93
11.35
10.56
10.92
686,114
-0.04(-0.36%)
Mar 22, 2018
11.55
11.62
10.90
10.96
456,391
-0.74(-6.32%)
Mar 21, 2018
11.40
11.76
11.26
11.70
458,233
+0.25(+2.18%)
Mar 20, 2018
11.75
11.90
11.26
11.45
392,801
-0.27(-2.30%)
Mar 19, 2018
11.77
12.16
11.34
11.72
669,882
-0.11(-0.93%)
Mar 16, 2018
11.95
12.00
11.60
11.83
1,622,466
-0.04(-0.34%)
Mar 15, 2018
11.89
12.28
11.67
11.87
558,919
+0.14(+1.19%)
Mar 14, 2018
12.24
12.28
11.46
11.73
765,927
-0.34(-2.82%)
Mar 13, 2018
13.00
13.23
11.95
12.07
910,689
-0.99(-7.58%)
Mar 12, 2018
13.31
13.32
12.60
13.06
871,175
-0.11(-0.84%)
Mar 09, 2018
12.87
13.29
12.68
13.17
1,007,146
+0.34(+2.65%)
Mar 08, 2018
13.41
13.74
12.59
12.83
722,408
-0.62(-4.61%)
Mar 07, 2018
14.25
13.45
1,283,928
+0.39(+2.99%)
Mar 06, 2018
12.65
13.30
12.21
13.06
2,380,198
-0.71(-5.16%)
Mar 05, 2018
13.66
14.45
13.03
13.77
1,332,376
+0.50(+3.77%)
Mar 02, 2018
11.32
14.03
11.13
13.27
1,948,743
+1.90(+16.71%)
Mar 01, 2018
11.22
11.60
10.93
11.37
494,792
+0.11(+0.98%)
Feb 28, 2018
11.61
11.65
10.92
11.26
687,879
-0.24(-2.09%)
Feb 27, 2018
12.00
12.14
11.11
11.50
708,079
-0.56(-4.64%)
Feb 26, 2018
11.75
12.45
11.45
12.06
1,176,725
+0.30(+2.55%)
Feb 23, 2018
10.87
11.84
10.22
11.76
1,055,599
+1.18(+11.15%)
Feb 22, 2018
10.46
10.58
1,301,177
-0.01(-0.09%)
Feb 21, 2018
9.250
10.86
9.250
10.59
1,491,950
+1.42(+15.49%)
Feb 20, 2018
8.760
9.540
8.760
9.170
986,368
+0.41(+4.68%)
Feb 16, 2018
8.760
8.760
8.760
0
+0.65(+8.01%)
Feb 15, 2018
8.080
8.150
7.850
8.110
264,155
+0.12(+1.50%)
Feb 14, 2018
7.710
8.250
7.700
7.990
404,967
+0.14(+1.78%)
Feb 13, 2018
7.740
7.970
7.626
7.850
280,398
+0.05(+0.64%)
Feb 12, 2018
8.010
8.190
7.601
7.800
307,988
-0.20(-2.50%)
Feb 09, 2018
8.220
8.460
7.750
8.000
752,585
-0.10(-1.23%)
Feb 08, 2018
8.170
7.860
8.100
381,261
+0.06(+0.75%)
Feb 07, 2018
8.020
8.110
7.650
8.040
450,547
-0.01(-0.12%)
Feb 06, 2018
8.190
7.280
8.050
741,491
+0.16(+2.03%)
Feb 05, 2018
8.410
8.440
6.760
7.890
1,318,488
-0.86(-9.83%)
Feb 02, 2018
9.250
9.325
8.650
8.750
499,757
-0.58(-6.22%)
Feb 01, 2018
9.070
9.690
9.040
9.330
545,106
+0.19(+2.08%)
Jan 31, 2018
9.440
9.560
9.040
9.140
352,833
-0.22(-2.35%)
Jan 30, 2018
9.140
9.670
9.020
9.360
656,764
-0.03(-0.32%)
Jan 29, 2018
8.870
9.603
8.650
9.390
846,169
+0.57(+6.46%)
Jan 26, 2018
8.660
9.065
8.500
8.820
505,210
+0.17(+1.97%)
Jan 25, 2018
8.400
8.949
8.250
8.650
469,602
+0.33(+3.97%)
Jan 24, 2018
9.100
9.339
8.030
8.320
679,347
-0.80(-8.77%)
Jan 23, 2018
8.430
9.780
8.413
9.120
1,957,876
+0.83(+10.01%)
Jan 22, 2018
8.290
7.410
8.290
902,372
+0.92(+12.48%)
Jan 19, 2018
7.150
7.400
7.085
7.370
413,633
+0.19(+2.65%)
Jan 18, 2018
6.950
7.260
6.820
7.180
490,400
+0.22(+3.16%)
Jan 17, 2018
7.260
7.320
6.565
6.960
415,781
+0.41(+6.26%)
Jan 16, 2018
7.120
7.140
6.500
6.550
465,671
-0.46(-6.56%)
Jan 12, 2018
7.010
7.010
7.010
0
+0.21(+3.09%)
Jan 11, 2018
6.720
6.950
6.600
6.800
409,186
+0.10(+1.49%)
Jan 10, 2018
6.710
6.700
480,793
+0.14(+2.13%)
Jan 09, 2018
6.630
6.699
6.390
6.560
575,237
-0.03(-0.46%)
Jan 08, 2018
6.850
6.930
6.260
6.590
689,906
-0.23(-3.37%)
Jan 05, 2018
7.150
7.250
6.690
6.820
689,173
-0.17(-2.43%)
Jan 04, 2018
6.550
7.200
6.501
6.990
682,074
+0.49(+7.54%)
Jan 03, 2018
6.360
6.550
6.300
6.500
482,087
+0.20(+3.17%)
Jan 02, 2018
6.100
6.180
5.930
6.300
611,665
+0.19(+3.11%)
Dec 29, 2017
6.110
6.110
6.110
0
+0.02(+0.33%)
Dec 28, 2017
6.640
6.650
5.850
6.090
914,387
-0.55(-8.28%)
Dec 27, 2017
6.270
6.750
6.143
6.640
1,662,147
+0.36(+5.73%)
Dec 26, 2017
5.700
6.360
5.601
6.280
1,181,344
+0.67(+11.94%)
Dec 22, 2017
5.160
5.870
5.100
5.610
1,385,444
+0.54(+10.65%)
Dec 21, 2017
4.550
5.290
4.540
5.070
912,464
+0.56(+12.42%)
Dec 20, 2017
4.410
4.560
4.370
4.510
429,527
+0.13(+2.97%)
Dec 19, 2017
4.430
4.490
4.300
4.380
556,068
+0.02(+0.46%)
Dec 18, 2017
4.390
4.440
4.230
4.360
411,955
+0.17(+3.93%)
Dec 15, 2017
4.250
4.370
4.130
4.195
421,805
-0.05(-1.29%)
Dec 14, 2017
4.600
4.840
4.210
4.250
670,932
-0.40(-8.60%)
Dec 13, 2017
4.220
4.710
4.180
4.650
2,657,994
+0.22(+4.85%)
Dec 12, 2017
4.200
4.550
4.110
4.435
960,651
+0.29(+7.13%)
Dec 11, 2017
4.350
4.560
4.080
4.140
1,066,494
-0.03(-0.72%)
Dec 08, 2017
4.230
4.330
4.140
4.170
403,957
-0.02(-0.48%)
Dec 07, 2017
3.960
4.310
3.831
4.190
284,582
+0.25(+6.35%)
Dec 06, 2017
4.090
4.090
3.800
3.940
194,252
-0.10(-2.48%)
Dec 05, 2017
4.180
4.300
4.030
4.040
165,268
-0.13(-3.12%)
Dec 04, 2017
4.460
4.460
4.150
4.170
138,719
-0.22(-5.01%)
Dec 01, 2017
4.370
4.470
4.320
4.390
176,338
-0.01(-0.23%)
Nov 30, 2017
4.430
4.440
4.340
4.400
141,757
+0.04(+0.92%)
Nov 29, 2017
4.310
4.490
4.250
4.360
177,549
+0.06(+1.40%)
Nov 28, 2017
4.270
4.440
4.190
4.300
170,630
+0.07(+1.65%)
Nov 27, 2017
4.200
4.290
4.140
4.230
147,629
+0.03(+0.71%)
Nov 24, 2017
4.200
4.230
4.090
4.200
39,696
+0.05(+1.20%)
Nov 22, 2017
4.290
4.340
4.140
4.150
166,526
-0.12(-2.81%)
Nov 21, 2017
4.440
4.490
4.240
4.270
229,523
-0.12(-2.73%)
Nov 20, 2017
4.410
4.410
4.280
4.390
85,071
+0.02(+0.46%)
Nov 17, 2017
4.310
4.450
4.260
4.370
91,964
+0.05(+1.16%)
Nov 16, 2017
4.090
4.490
4.030
4.320
238,834
+0.33(+8.27%)
Nov 15, 2017
4.180
4.292
3.990
3.990
273,137
-0.20(-4.77%)
Nov 14, 2017
4.100
4.290
4.100
4.190
170,397
+0.04(+0.96%)
Nov 13, 2017
4.420
4.440
4.140
4.150
228,587
-0.27(-6.11%)
Nov 10, 2017
4.620
4.670
4.280
4.420
414,581
-0.02(-0.45%)
Nov 09, 2017
4.500
4.588
4.339
4.440
256,110
-0.15(-3.27%)
Nov 08, 2017
4.890
4.895
4.560
4.590
244,645
-0.34(-6.90%)
Nov 07, 2017
5.000
5.000
4.750
4.930
188,819
-0.03(-0.60%)
Nov 06, 2017
4.820
4.970
4.770
4.960
159,418
+0.14(+2.90%)
Nov 03, 2017
4.750
5.000
4.680
4.820
309,943
+0.10(+2.12%)
Nov 02, 2017
4.350
4.790
4.060
4.720
404,187
+0.03(+0.64%)
Nov 01, 2017
4.850
4.885
4.510
4.690
259,713
-0.08(-1.68%)
Oct 31, 2017
4.580
4.930
4.500
4.770
461,026
+0.16(+3.47%)
Oct 30, 2017
4.560
4.740
4.270
4.610
336,703
+0.07(+1.54%)
Oct 27, 2017
4.240
4.540
4.227
4.540
370,551
+0.29(+6.82%)
Oct 26, 2017
3.950
4.270
3.850
4.250
320,509
+0.27(+6.78%)
Oct 25, 2017
4.120
4.255
3.910
3.980
204,380
-0.19(-4.56%)
Oct 24, 2017
4.180
4.240
4.130
4.170
188,599
-0.04(-0.95%)
Oct 23, 2017
4.190
4.300
4.070
4.210
399,926
+0.03(+0.72%)
Oct 20, 2017
4.160
4.190
4.040
4.180
123,333
+0.07(+1.70%)
Oct 19, 2017
4.160
4.160
4.010
4.110
95,559
-0.06(-1.44%)
Oct 18, 2017
4.110
4.200
3.990
4.170
158,768
+0.09(+2.21%)
Oct 17, 2017
4.050
4.100
3.990
4.080
114,863
+0.02(+0.49%)
Oct 16, 2017
4.000
4.170
3.960
4.060
227,135
+0.01(+0.25%)
Oct 13, 2017
4.110
4.150
3.590
4.050
504,790
-0.02(-0.49%)
Oct 12, 2017
4.290
4.300
3.950
4.070
307,204
-0.04(-0.97%)
Oct 11, 2017
4.130
4.200
4.100
4.110
80,242
-0.05(-1.20%)
Oct 10, 2017
4.180
4.190
4.040
4.160
102,355
-0.02(-0.48%)
Oct 09, 2017
4.150
4.290
3.990
4.180
137,016
+0.06(+1.46%)
Oct 06, 2017
4.200
4.240
4.020
4.120
183,949
-0.08(-1.90%)
Oct 05, 2017
4.200
4.280
4.100
4.200
203,543
+0.03(+0.72%)
Oct 04, 2017
4.230
4.350
4.150
4.170
194,140
-0.05(-1.18%)
Oct 03, 2017
4.190
4.280
4.130
4.220
143,062
+0.05(+1.20%)
Oct 02, 2017
4.000
4.180
3.950
4.170
279,426
+0.21(+5.30%)
Sep 29, 2017
4.090
4.150
3.930
3.960
271,468
-0.11(-2.70%)
Sep 28, 2017
4.050
4.130
3.980
4.070
268,295
-0.02(-0.49%)
Sep 27, 2017
4.030
4.150
3.939
4.090
184,695
+0.08(+2.00%)
Sep 26, 2017
3.920
4.040
3.750
4.010
238,249
+0.12(+3.08%)
Sep 25, 2017
4.120
4.172
3.830
3.890
390,205
-0.23(-5.58%)
Sep 22, 2017
3.940
4.170
3.888
4.120
161,800
+0.18(+4.57%)
Sep 21, 2017
4.190
4.190
3.920
3.940
251,898
-0.19(-4.60%)
Sep 20, 2017
4.250
4.250
4.110
4.130
127,880
-0.08(-1.90%)
Sep 19, 2017
4.280
4.400
4.110
4.210
177,448
-0.04(-0.94%)
Sep 18, 2017
4.230
4.430
4.230
4.250
315,251
+0.09(+2.16%)
Sep 15, 2017
4.200
4.290
4.050
4.160
618,769
-0.07(-1.65%)
Sep 14, 2017
4.340
4.360
4.050
4.230
259,404
-0.08(-1.86%)
Sep 13, 2017
4.200
4.390
4.110
4.310
183,382
+0.11(+2.62%)
Sep 12, 2017
4.290
4.330
4.150
4.200
198,053
-0.03(-0.71%)
Sep 11, 2017
4.120
4.291
3.990
4.230
328,156
+0.11(+2.67%)
Sep 08, 2017
4.310
4.379
4.030
4.120
291,230
-0.07(-1.67%)
Sep 07, 2017
4.020
4.360
3.930
4.190
376,281
+0.19(+4.75%)
Sep 06, 2017
4.020
4.030
3.900
4.000
213,073
+0.02(+0.50%)
Sep 05, 2017
3.900
4.100
3.810
3.980
255,320
+0.11(+2.84%)
Sep 01, 2017
3.830
3.950
3.640
3.870
196,140
+0.09(+2.38%)
Aug 31, 2017
4.010
4.125
3.720
3.780
491,500
-0.19(-4.79%)
Aug 30, 2017
3.670
4.070
3.670
3.970
842,844
+0.30(+8.17%)
Aug 29, 2017
3.210
3.740
3.210
3.670
737,160
+0.45(+13.98%)
Aug 28, 2017
3.110
3.230
3.070
3.220
116,775
+0.14(+4.55%)
Aug 25, 2017
3.120
3.155
3.040
3.080
44,919
-0.01(-0.32%)
Aug 24, 2017
3.050
3.130
2.972
3.090
177,509
+0.10(+3.34%)
Aug 23, 2017
2.950
3.090
2.910
2.990
76,144
-0.01(-0.33%)
Aug 22, 2017
2.890
3.030
2.810
3.000
107,102
+0.12(+4.17%)
Aug 21, 2017
2.880
2.900
2.810
2.880
61,966
+0.00(+0.00%)
Aug 18, 2017
2.990
2.990
2.860
2.880
186,068
-0.14(-4.64%)
Aug 17, 2017
3.140
3.160
3.000
3.020
164,027
-0.12(-3.82%)
Aug 16, 2017
3.230
3.260
3.000
3.140
301,884
-0.04(-1.26%)
Aug 15, 2017
3.250
3.340
3.070
3.180
498,686
+0.09(+2.91%)
Aug 14, 2017
3.050
3.190
2.995
3.090
318,690
+0.11(+3.69%)
Aug 11, 2017
2.860
3.000
2.820
2.980
151,510
+0.17(+6.05%)
Aug 10, 2017
3.030
3.100
2.780
2.810
179,777
-0.22(-7.26%)
Aug 09, 2017
2.870
3.060
2.810
3.030
177,895
+0.15(+5.21%)
Aug 08, 2017
2.800
3.400
2.780
2.880
419,653
+0.08(+2.86%)
Aug 07, 2017
2.980
3.048
2.800
2.800
112,488
-0.14(-4.76%)
Aug 04, 2017
2.600
2.950
2.595
2.940
337,112
+0.33(+12.64%)
Aug 03, 2017
2.620
2.680
2.520
2.610
138,951
+0.01(+0.38%)
Aug 02, 2017
2.720
2.770
2.580
2.600
150,615
-0.12(-4.41%)
Aug 01, 2017
2.870
2.940
2.650
2.720
202,372
-0.17(-5.88%)
Jul 31, 2017
2.780
2.950
2.750
2.890
179,498
+0.10(+3.58%)
Jul 28, 2017
2.740
2.838
2.740
2.790
132,334
+0.02(+0.72%)
Jul 27, 2017
2.830
2.880
2.700
2.770
304,620
-0.06(-2.12%)
Jul 26, 2017
2.920
3.000
2.810
2.830
157,944
-0.11(-3.74%)
Jul 25, 2017
3.050
3.110
2.930
2.940
183,053
-0.10(-3.29%)
Jul 24, 2017
3.090
3.140
3.000
3.040
141,391
-0.05(-1.62%)
Jul 21, 2017
3.170
3.228
3.050
3.090
115,267
-0.01(-0.32%)
Jul 20, 2017
3.180
3.030
3.100
140,501
+0.00(+0.00%)
Jul 19, 2017
3.070
3.140
3.010
3.100
171,888
+0.05(+1.64%)
Jul 18, 2017
3.020
3.090
2.980
3.050
162,440
+0.01(+0.33%)
Jul 17, 2017
3.100
3.260
3.010
3.040
167,945
-0.05(-1.62%)
Jul 14, 2017
3.110
3.175
3.070
3.090
192,278
-0.06(-1.90%)
Jul 13, 2017
3.240
3.260
3.110
3.150
209,606
-0.10(-3.08%)
Jul 12, 2017
3.230
3.400
3.200
3.250
267,968
+0.05(+1.56%)
Jul 11, 2017
3.180
3.290
3.141
3.200
159,548
-0.02(-0.62%)
Jul 10, 2017
3.360
3.400
3.150
3.220
242,391
-0.17(-5.01%)
Jul 07, 2017
3.350
3.450
3.305
3.390
119,880
+0.07(+2.11%)
Jul 06, 2017
3.330
3.440
3.250
3.320
189,370
-0.03(-0.90%)
Jul 05, 2017
3.290
3.400
3.250
3.350
135,196
+0.06(+1.82%)
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.