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
Cymabay Therapeutics
(NQ:
CBAY
)
32.48
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 21, 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 (%)
Nov 30, 2017
8.450
8.805
8.400
8.660
667,537
+0.22(+2.61%)
Nov 29, 2017
8.630
8.689
8.000
8.440
781,157
-0.15(-1.75%)
Nov 28, 2017
9.100
9.190
8.510
8.590
866,168
-0.12(-1.38%)
Nov 27, 2017
8.610
8.900
8.590
8.710
518,807
+0.13(+1.52%)
Nov 24, 2017
8.570
8.770
8.490
8.580
177,051
+0.00(+0.00%)
Nov 22, 2017
8.710
8.840
8.550
8.580
310,284
-0.13(-1.49%)
Nov 21, 2017
8.630
8.780
8.430
8.710
414,645
+0.08(+0.93%)
Nov 20, 2017
8.630
8.730
8.410
8.630
429,146
-0.03(-0.35%)
Nov 17, 2017
8.510
8.740
8.400
8.660
479,920
+0.14(+1.64%)
Nov 16, 2017
8.440
8.580
8.400
8.520
286,095
+0.12(+1.43%)
Nov 15, 2017
8.290
8.550
7.960
8.400
617,561
+0.05(+0.60%)
Nov 14, 2017
8.390
8.610
8.075
8.350
603,019
-0.05(-0.65%)
Nov 13, 2017
9.180
9.279
8.320
8.405
1,059,744
-0.85(-9.14%)
Nov 10, 2017
8.640
9.300
8.580
9.250
755,074
+0.56(+6.44%)
Nov 09, 2017
8.360
9.080
8.300
8.690
1,050,807
+0.36(+4.32%)
Nov 08, 2017
8.510
8.510
8.200
8.330
506,375
-0.13(-1.54%)
Nov 07, 2017
8.630
8.753
8.340
8.460
408,440
-0.15(-1.74%)
Nov 06, 2017
8.560
8.830
8.510
8.610
435,532
+0.03(+0.35%)
Nov 03, 2017
8.660
8.730
8.500
8.580
355,679
-0.09(-1.04%)
Nov 02, 2017
8.800
8.810
8.400
8.670
766,319
-0.15(-1.70%)
Nov 01, 2017
9.250
9.340
8.570
8.820
1,088,305
-0.41(-4.44%)
Oct 31, 2017
9.180
9.370
9.140
9.230
923,983
+0.03(+0.33%)
Oct 30, 2017
9.230
9.400
9.020
9.200
825,423
-0.01(-0.11%)
Oct 27, 2017
9.100
9.290
9.020
9.210
1,202,681
+0.18(+1.99%)
Oct 26, 2017
8.600
9.060
8.510
9.030
836,275
+0.43(+5.00%)
Oct 25, 2017
8.750
8.910
8.360
8.600
810,919
-0.13(-1.49%)
Oct 24, 2017
8.000
8.920
8.000
8.730
1,286,672
+0.85(+10.79%)
Oct 23, 2017
8.140
8.160
7.750
7.880
585,665
-0.26(-3.19%)
Oct 20, 2017
8.210
8.270
8.050
8.140
333,195
-0.04(-0.49%)
Oct 19, 2017
8.660
8.840
8.130
8.180
696,428
-0.47(-5.43%)
Oct 18, 2017
8.350
8.850
8.170
8.650
465,782
+0.35(+4.22%)
Oct 17, 2017
8.240
8.460
8.020
8.300
403,988
+0.00(+0.00%)
Oct 16, 2017
8.480
8.670
8.210
8.300
467,001
-0.15(-1.78%)
Oct 13, 2017
8.650
8.745
8.350
8.450
549,942
-0.22(-2.54%)
Oct 12, 2017
8.920
9.200
8.450
8.670
1,045,563
-0.22(-2.47%)
Oct 11, 2017
8.900
9.200
8.760
8.890
904,458
-0.05(-0.56%)
Oct 10, 2017
8.640
9.001
8.530
8.940
1,412,845
+0.45(+5.30%)
Oct 09, 2017
8.500
8.900
8.340
8.490
1,090,649
+0.29(+3.54%)
Oct 06, 2017
8.090
8.610
7.920
8.200
1,195,788
+0.12(+1.49%)
Oct 05, 2017
7.700
8.200
7.630
8.080
588,780
+0.36(+4.66%)
Oct 04, 2017
7.610
7.811
7.510
7.720
777,875
+0.05(+0.65%)
Oct 03, 2017
7.680
8.030
7.551
7.670
687,019
-0.03(-0.39%)
Oct 02, 2017
8.020
8.119
7.585
7.700
654,684
-0.36(-4.47%)
Sep 29, 2017
8.230
8.230
7.780
8.060
1,179,277
-0.20(-2.42%)
Sep 28, 2017
8.120
8.450
7.970
8.260
1,184,852
+0.23(+2.86%)
Sep 27, 2017
7.760
8.250
7.610
8.030
1,490,850
+0.33(+4.29%)
Sep 26, 2017
8.110
8.318
7.540
7.700
1,108,602
-0.34(-4.23%)
Sep 25, 2017
8.040
7.360
8.040
824,841
+0.57(+7.63%)
Sep 22, 2017
7.570
7.740
7.410
7.470
450,558
-0.09(-1.19%)
Sep 21, 2017
7.630
7.790
7.310
7.560
781,384
-0.13(-1.69%)
Sep 20, 2017
7.540
7.760
7.210
7.690
1,811,904
+0.70(+10.01%)
Sep 19, 2017
7.140
6.990
6.990
399,474
+0.00(+0.00%)
Sep 18, 2017
7.220
7.350
6.810
6.990
710,722
-0.21(-2.92%)
Sep 15, 2017
7.090
7.200
6.950
7.200
738,984
+0.16(+2.27%)
Sep 14, 2017
6.980
7.155
6.750
7.040
564,832
+0.18(+2.62%)
Sep 13, 2017
6.750
7.050
6.570
6.860
658,956
+0.13(+1.93%)
Sep 12, 2017
6.310
7.070
6.300
6.730
1,319,520
+0.46(+7.34%)
Sep 11, 2017
6.070
6.370
5.960
6.270
773,318
+0.32(+5.38%)
Sep 08, 2017
6.100
6.190
5.910
5.950
443,186
-0.15(-2.46%)
Sep 07, 2017
6.220
6.300
6.050
6.100
383,274
-0.11(-1.77%)
Sep 06, 2017
6.120
6.290
6.088
6.210
365,438
+0.13(+2.14%)
Sep 05, 2017
6.140
6.230
5.920
6.080
705,186
-0.12(-1.94%)
Sep 01, 2017
6.270
6.340
6.190
6.200
507,984
-0.04(-0.64%)
Aug 31, 2017
6.340
6.449
6.180
6.240
904,585
-0.09(-1.42%)
Aug 30, 2017
6.560
6.570
6.320
6.330
476,164
-0.17(-2.62%)
Aug 29, 2017
6.450
6.540
6.240
6.500
641,071
+0.08(+1.25%)
Aug 28, 2017
6.660
6.910
6.330
6.420
709,032
-0.27(-4.04%)
Aug 25, 2017
6.550
6.840
6.550
6.690
950,644
+0.18(+2.76%)
Aug 24, 2017
6.480
6.580
6.440
6.510
490,755
+0.06(+0.93%)
Aug 23, 2017
6.550
6.580
6.320
6.450
639,273
+0.12(+1.90%)
Aug 22, 2017
6.480
6.700
6.280
6.330
533,225
-0.12(-1.86%)
Aug 21, 2017
6.270
6.470
6.170
6.450
487,530
+0.19(+3.04%)
Aug 18, 2017
6.530
6.550
6.190
6.260
946,917
+0.02(+0.32%)
Aug 17, 2017
6.250
6.430
6.150
6.240
571,696
-0.01(-0.16%)
Aug 16, 2017
6.350
6.350
6.040
6.250
664,472
-0.09(-1.42%)
Aug 15, 2017
6.310
6.530
6.220
6.340
547,113
+0.03(+0.48%)
Aug 14, 2017
6.550
6.730
6.120
6.310
941,119
-0.26(-3.96%)
Aug 11, 2017
6.170
6.570
5.560
6.570
2,165,998
-0.09(-1.35%)
Aug 10, 2017
6.980
7.085
6.570
6.660
505,887
-0.29(-4.17%)
Aug 09, 2017
6.890
6.990
6.762
6.950
353,432
-0.05(-0.71%)
Aug 08, 2017
7.120
7.400
6.910
7.000
491,473
-0.16(-2.23%)
Aug 07, 2017
7.150
7.200
6.960
7.160
316,906
+0.04(+0.56%)
Aug 04, 2017
7.140
7.235
7.000
7.120
497,964
-0.05(-0.70%)
Aug 03, 2017
7.230
7.350
6.990
7.170
506,367
-0.03(-0.42%)
Aug 02, 2017
6.930
7.250
6.700
7.200
1,119,298
+0.37(+5.42%)
Aug 01, 2017
7.120
7.127
6.690
6.830
947,890
-0.28(-3.94%)
Jul 31, 2017
7.450
7.492
6.810
7.110
1,259,848
-0.34(-4.56%)
Jul 28, 2017
7.780
8.080
7.450
7.450
1,387,306
-0.36(-4.61%)
Jul 27, 2017
8.000
8.291
7.650
7.810
1,437,226
-0.18(-2.25%)
Jul 26, 2017
7.980
8.120
7.760
7.990
1,233,366
+0.03(+0.38%)
Jul 25, 2017
8.100
8.130
7.670
7.960
1,522,221
+0.03(+0.38%)
Jul 24, 2017
7.830
8.139
7.550
7.930
2,029,371
+0.18(+2.32%)
Jul 21, 2017
7.300
7.940
7.160
7.750
2,637,836
+0.45(+6.16%)
Jul 20, 2017
7.650
7.238
7.300
2,763,680
-0.07(-0.95%)
Jul 19, 2017
7.000
7.450
6.640
7.370
10,643,964
+0.43(+6.20%)
Jul 18, 2017
5.500
7.000
5.500
6.940
5,176,456
+0.96(+16.05%)
Jul 17, 2017
6.900
7.770
5.940
5.980
10,770,407
+0.33(+5.84%)
Jul 14, 2017
5.780
5.860
5.570
5.650
361,115
-0.15(-2.59%)
Jul 13, 2017
5.390
5.870
5.100
5.800
614,292
+0.36(+6.62%)
Jul 12, 2017
5.600
5.690
5.390
5.440
518,242
-0.16(-2.86%)
Jul 11, 2017
5.550
5.890
5.410
5.600
415,192
+0.05(+0.90%)
Jul 10, 2017
5.670
5.820
5.410
5.550
558,875
-0.10(-1.77%)
Jul 07, 2017
5.750
5.820
5.475
5.650
328,430
-0.05(-0.88%)
Jul 06, 2017
5.700
5.900
5.617
5.700
409,955
+0.00(+0.00%)
Jul 05, 2017
5.990
6.000
5.630
5.700
349,640
-0.19(-3.23%)
Jul 03, 2017
5.860
5.960
5.620
5.890
256,935
+0.13(+2.26%)
Jun 30, 2017
5.590
5.810
5.276
5.760
196,239
+0.20(+3.60%)
Jun 29, 2017
5.520
5.630
5.410
5.560
308,072
+0.06(+1.09%)
Jun 28, 2017
5.280
5.502
5.201
5.500
374,727
+0.22(+4.17%)
Jun 27, 2017
5.610
5.610
5.000
5.280
619,317
-0.27(-4.86%)
Jun 26, 2017
5.700
5.700
5.460
5.550
478,334
-0.01(-0.18%)
Jun 23, 2017
5.390
5.600
5.250
5.560
684,632
+0.43(+8.38%)
Jun 22, 2017
5.120
5.438
5.104
5.130
434,913
+0.02(+0.39%)
Jun 21, 2017
5.110
5.360
5.030
5.110
397,332
+0.02(+0.39%)
Jun 20, 2017
5.020
5.330
4.820
5.090
717,789
+0.07(+1.39%)
Jun 19, 2017
5.000
5.180
4.840
5.020
590,514
+0.04(+0.80%)
Jun 16, 2017
4.630
4.990
4.629
4.980
454,875
+0.36(+7.79%)
Jun 15, 2017
4.480
4.830
4.480
4.620
231,172
+0.04(+0.87%)
Jun 14, 2017
4.470
4.900
4.410
4.580
591,591
+0.09(+2.00%)
Jun 13, 2017
4.430
4.800
4.360
4.490
136,939
+0.06(+1.35%)
Jun 12, 2017
4.550
4.590
4.250
4.430
486,071
-0.17(-3.70%)
Jun 09, 2017
4.750
4.750
4.360
4.600
421,130
-0.15(-3.16%)
Jun 08, 2017
4.600
4.800
4.510
4.750
347,619
+0.13(+2.81%)
Jun 07, 2017
4.460
4.640
4.250
4.620
237,603
+0.20(+4.52%)
Jun 06, 2017
4.700
4.700
4.323
4.420
328,440
-0.33(-6.95%)
Jun 05, 2017
4.900
4.908
4.730
4.750
319,504
-0.15(-3.06%)
Jun 02, 2017
4.700
4.970
4.620
4.900
281,700
+0.18(+3.81%)
Jun 01, 2017
4.900
5.190
4.640
4.720
849,031
-0.18(-3.67%)
May 31, 2017
4.500
4.980
4.370
4.900
557,273
+0.39(+8.65%)
May 30, 2017
4.600
4.750
4.131
4.510
452,140
-0.06(-1.31%)
May 26, 2017
4.200
4.806
4.180
4.570
1,065,468
+0.38(+9.07%)
May 25, 2017
3.950
4.280
3.950
4.190
418,416
+0.23(+5.81%)
May 24, 2017
3.910
4.000
3.880
3.960
82,272
+0.07(+1.80%)
May 23, 2017
3.950
3.970
3.845
3.890
180,497
-0.02(-0.51%)
May 22, 2017
3.910
3.980
3.700
3.910
209,644
+0.00(+0.00%)
May 19, 2017
3.870
3.979
3.720
3.910
149,765
+0.05(+1.30%)
May 18, 2017
3.730
3.890
3.690
3.860
135,196
+0.12(+3.21%)
May 17, 2017
3.890
4.040
3.670
3.740
174,466
-0.18(-4.59%)
May 16, 2017
3.960
4.200
3.800
3.920
685,067
-0.03(-0.76%)
May 15, 2017
4.040
4.040
3.650
3.950
328,114
+0.01(+0.25%)
May 12, 2017
3.620
4.050
3.617
3.940
438,347
+0.32(+8.84%)
May 11, 2017
3.660
3.660
3.400
3.620
133,307
-0.04(-1.09%)
May 10, 2017
3.420
3.690
3.370
3.660
164,619
+0.21(+6.09%)
May 09, 2017
3.550
3.610
3.400
3.450
209,303
-0.12(-3.36%)
May 08, 2017
3.400
3.600
3.250
3.570
168,212
+0.15(+4.39%)
May 05, 2017
3.350
3.500
3.300
3.420
68,703
+0.01(+0.29%)
May 04, 2017
3.440
3.470
3.182
3.410
325,599
-0.04(-1.16%)
May 03, 2017
3.420
3.460
3.280
3.450
118,742
+0.04(+1.17%)
May 02, 2017
3.630
3.650
3.330
3.410
162,716
-0.24(-6.58%)
May 01, 2017
3.660
3.740
3.640
3.650
97,841
+0.03(+0.83%)
Apr 28, 2017
3.430
3.750
3.400
3.620
257,182
+0.14(+4.02%)
Apr 27, 2017
3.380
3.500
3.160
3.480
406,103
+0.12(+3.57%)
Apr 26, 2017
3.530
3.530
3.210
3.360
470,884
-0.20(-5.62%)
Apr 25, 2017
3.690
3.750
3.510
3.560
226,128
-0.09(-2.47%)
Apr 24, 2017
3.660
3.710
3.500
3.650
144,829
+0.07(+1.96%)
Apr 21, 2017
3.760
3.760
3.490
3.580
486,111
-0.21(-5.54%)
Apr 20, 2017
3.940
3.940
3.750
3.790
212,283
-0.09(-2.32%)
Apr 19, 2017
3.900
3.990
3.800
3.880
170,893
+0.01(+0.26%)
Apr 18, 2017
4.080
4.103
3.820
3.870
320,809
-0.26(-6.30%)
Apr 17, 2017
4.220
4.240
4.070
4.130
193,242
-0.09(-2.13%)
Apr 13, 2017
4.200
4.290
4.110
4.220
232,001
-0.02(-0.47%)
Apr 12, 2017
4.240
4.280
4.100
4.240
262,988
+0.03(+0.71%)
Apr 11, 2017
4.070
4.225
4.000
4.210
368,697
+0.15(+3.69%)
Apr 10, 2017
4.050
4.400
3.990
4.060
419,062
-0.02(-0.49%)
Apr 07, 2017
4.170
4.180
3.940
4.080
203,715
-0.09(-2.16%)
Apr 06, 2017
3.870
4.220
3.870
4.170
218,724
+0.28(+7.20%)
Apr 05, 2017
3.990
4.019
3.820
3.890
195,902
-0.04(-1.02%)
Apr 04, 2017
4.150
4.240
3.930
3.930
362,246
-0.24(-5.76%)
Apr 03, 2017
4.300
4.380
4.120
4.170
321,333
-0.13(-3.02%)
Mar 31, 2017
4.230
4.350
4.180
4.300
395,770
+0.01(+0.23%)
Mar 30, 2017
4.150
4.340
4.105
4.290
279,281
+0.15(+3.62%)
Mar 29, 2017
4.050
4.319
4.050
4.140
573,804
+0.05(+1.22%)
Mar 28, 2017
4.040
4.120
3.990
4.090
314,486
+0.06(+1.49%)
Mar 27, 2017
4.210
4.240
3.925
4.030
369,183
-0.16(-3.82%)
Mar 24, 2017
3.800
4.329
3.790
4.190
718,908
+0.38(+9.97%)
Mar 23, 2017
3.640
3.890
3.640
3.810
174,270
+0.12(+3.25%)
Mar 22, 2017
3.940
4.000
3.610
3.690
409,595
-0.22(-5.63%)
Mar 21, 2017
4.100
4.110
3.815
3.910
253,767
-0.15(-3.69%)
Mar 20, 2017
4.010
4.120
3.934
4.060
167,322
+0.02(+0.50%)
Mar 17, 2017
4.270
4.290
3.911
4.040
370,480
-0.21(-4.94%)
Mar 16, 2017
4.250
4.440
4.050
4.250
428,608
+0.00(+0.00%)
Mar 15, 2017
4.130
4.400
4.070
4.250
522,917
+0.12(+2.91%)
Mar 14, 2017
4.120
4.200
4.050
4.130
183,124
+0.01(+0.24%)
Mar 13, 2017
3.950
4.235
3.908
4.120
273,775
+0.13(+3.26%)
Mar 10, 2017
4.090
4.240
3.770
3.990
840,757
-0.10(-2.44%)
Mar 09, 2017
3.430
4.120
3.400
4.090
1,170,175
+0.69(+20.29%)
Mar 08, 2017
3.380
3.510
3.304
3.400
411,903
+0.08(+2.41%)
Mar 07, 2017
3.440
3.480
3.230
3.320
347,946
-0.12(-3.49%)
Mar 06, 2017
3.510
3.700
3.380
3.440
354,872
-0.07(-1.99%)
Mar 03, 2017
3.510
3.580
3.418
3.510
285,124
+0.02(+0.57%)
Mar 02, 2017
3.570
3.570
3.350
3.490
344,123
-0.10(-2.79%)
Mar 01, 2017
3.530
3.750
3.410
3.590
718,293
+0.06(+1.70%)
Feb 28, 2017
3.220
3.600
3.150
3.530
841,709
+0.27(+8.28%)
Feb 27, 2017
2.870
3.280
2.810
3.260
633,116
+0.36(+12.41%)
Feb 24, 2017
3.000
3.000
2.800
2.900
474,980
-0.06(-2.03%)
Feb 23, 2017
3.050
3.090
2.920
2.960
349,234
-0.10(-3.27%)
Feb 22, 2017
3.050
3.300
2.904
3.060
495,936
-0.09(-2.86%)
Feb 21, 2017
3.250
3.367
2.770
3.150
1,171,322
-0.08(-2.48%)
Feb 17, 2017
3.230
3.230
3.230
0
+0.44(+15.77%)
Feb 16, 2017
2.610
2.830
2.560
2.790
512,378
+0.14(+5.28%)
Feb 15, 2017
2.490
2.660
2.450
2.650
1,193,359
+0.19(+7.72%)
Feb 14, 2017
2.350
2.462
2.311
2.460
448,009
+0.09(+3.80%)
Feb 13, 2017
2.370
2.450
2.310
2.370
490,067
+0.02(+0.85%)
Feb 10, 2017
2.250
2.360
2.190
2.350
374,786
+0.12(+5.38%)
Feb 09, 2017
2.240
2.302
2.180
2.230
355,053
-0.01(-0.45%)
Feb 08, 2017
2.030
2.320
2.010
2.240
729,860
+0.19(+9.27%)
Feb 07, 2017
2.010
2.090
1.920
2.050
312,304
+0.04(+1.99%)
Feb 06, 2017
2.090
2.090
1.950
2.010
298,250
-0.06(-2.90%)
Feb 03, 2017
2.010
2.150
1.993
2.070
425,458
+0.06(+2.99%)
Feb 02, 2017
1.930
2.200
1.830
2.010
1,357,902
-0.07(-3.37%)
Feb 01, 2017
1.850
2.080
1.843
2.080
568,117
+0.22(+11.83%)
Jan 31, 2017
1.870
1.900
1.810
1.860
196,693
+0.02(+1.09%)
Jan 30, 2017
1.850
2.020
1.820
1.840
630,983
+0.17(+10.18%)
Jan 27, 2017
1.600
1.750
1.600
1.670
1,066,262
+0.07(+4.37%)
Jan 26, 2017
1.610
1.690
1.600
1.600
104,630
-0.03(-1.84%)
Jan 25, 2017
1.610
1.720
1.600
1.630
135,052
-0.01(-0.61%)
Jan 24, 2017
1.610
1.710
1.560
1.640
113,709
+0.01(+0.61%)
Jan 23, 2017
1.730
1.730
1.460
1.630
270,137
-0.09(-5.23%)
Jan 20, 2017
1.720
1.730
1.670
1.720
99,311
+0.00(+0.00%)
Jan 19, 2017
1.770
1.790
1.690
1.720
165,827
-0.07(-4.18%)
Jan 18, 2017
1.860
1.890
1.720
1.795
80,802
-0.07(-3.49%)
Jan 17, 2017
1.980
2.030
1.680
1.860
323,284
-0.13(-6.53%)
Jan 13, 2017
1.990
1.990
1.990
0
-0.02(-1.00%)
Jan 12, 2017
2.180
2.180
1.960
2.010
237,720
-0.15(-6.94%)
Jan 11, 2017
2.170
2.190
2.113
2.160
190,553
+0.00(+0.00%)
Jan 10, 2017
2.150
2.249
2.110
2.160
209,603
-0.02(-0.92%)
Jan 09, 2017
2.300
2.300
2.110
2.180
380,017
-0.08(-3.54%)
Jan 06, 2017
2.370
2.450
2.250
2.260
535,023
-0.14(-5.83%)
Jan 05, 2017
2.250
2.570
2.250
2.400
1,623,322
+0.10(+4.35%)
Jan 04, 2017
2.670
2.850
2.270
2.300
8,698,890
+0.40(+21.05%)
Jan 03, 2017
1.790
1.940
1.730
1.900
522,260
+0.17(+9.83%)
Dec 30, 2016
1.730
1.730
1.730
0
-0.02(-1.14%)
Dec 29, 2016
1.810
1.810
1.740
1.750
105,705
-0.05(-2.78%)
Dec 28, 2016
1.800
1.870
1.780
1.800
86,455
+0.00(+0.00%)
Dec 27, 2016
1.800
1.810
1.741
1.800
112,784
+0.01(+0.56%)
Dec 23, 2016
1.790
1.790
1.790
0
+0.01(+0.56%)
Dec 22, 2016
1.790
1.800
1.750
1.780
83,886
+0.01(+0.56%)
Dec 21, 2016
1.800
1.810
1.740
1.770
114,461
-0.00(-0.21%)
Dec 20, 2016
1.817
1.870
1.770
1.774
75,199
-0.06(-3.07%)
Dec 19, 2016
1.810
1.860
1.750
1.830
86,467
+0.05(+2.81%)
Dec 16, 2016
1.838
1.850
1.713
1.780
110,581
-0.07(-3.78%)
Dec 15, 2016
1.740
1.850
1.730
1.850
50,416
+0.13(+7.56%)
Dec 14, 2016
1.700
1.787
1.660
1.720
32,448
+0.07(+4.24%)
Dec 13, 2016
1.740
1.870
1.650
1.650
142,003
-0.09(-5.17%)
Dec 12, 2016
1.790
1.820
1.700
1.740
127,861
-0.07(-3.87%)
Dec 09, 2016
1.850
1.887
1.720
1.810
113,236
+0.11(+6.47%)
Dec 08, 2016
1.990
2.000
1.700
1.700
112,427
-0.27(-13.71%)
Dec 07, 2016
1.900
2.000
1.840
1.970
46,240
+0.06(+3.14%)
Dec 06, 2016
1.930
1.980
1.870
1.910
5,661
+0.01(+0.53%)
Dec 05, 2016
2.020
2.050
1.900
1.900
72,498
-0.08(-4.04%)
Dec 02, 2016
1.861
2.000
1.850
1.980
148,026
+0.09(+4.76%)
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.