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
Vascular Biogen. Ord
(NQ:
VBLT
)
0.1560
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 16, 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 28, 2017
5.700
5.750
5.508
5.700
28,164
-0.10(-1.72%)
Apr 27, 2017
5.750
5.800
5.650
5.800
77,112
+0.05(+0.87%)
Apr 26, 2017
5.700
5.750
5.700
5.750
39,605
+0.05(+0.88%)
Apr 25, 2017
5.500
5.750
5.500
5.700
160,027
+0.25(+4.59%)
Apr 24, 2017
5.450
5.600
5.321
5.450
54,587
+0.00(+0.00%)
Apr 21, 2017
5.600
5.750
5.350
5.450
238,718
+0.25(+4.81%)
Apr 20, 2017
5.150
5.250
5.150
5.200
140,015
+0.00(+0.00%)
Apr 19, 2017
5.100
5.200
5.100
5.200
22,104
+0.05(+0.97%)
Apr 18, 2017
5.100
5.200
5.100
5.150
35,207
+0.05(+0.98%)
Apr 17, 2017
5.150
5.150
5.100
5.100
48,820
-0.10(-1.92%)
Apr 13, 2017
5.100
5.250
5.100
5.200
30,259
+0.05(+0.97%)
Apr 12, 2017
5.300
5.300
5.100
5.150
70,076
-0.10(-1.90%)
Apr 11, 2017
5.350
5.500
5.200
5.250
41,575
-0.15(-2.78%)
Apr 10, 2017
5.400
5.650
5.350
5.400
28,575
+0.00(+0.00%)
Apr 07, 2017
5.300
5.500
5.300
5.400
34,810
+0.05(+0.93%)
Apr 06, 2017
5.650
5.700
5.350
5.350
52,837
-0.30(-5.31%)
Apr 05, 2017
5.950
6.000
5.650
5.650
70,153
-0.25(-4.24%)
Apr 04, 2017
5.700
6.042
5.650
5.900
139,259
+0.25(+4.42%)
Apr 03, 2017
5.650
5.700
5.400
5.650
109,308
+0.15(+2.73%)
Mar 31, 2017
5.350
5.500
5.323
5.500
64,130
+0.10(+1.85%)
Mar 30, 2017
5.550
5.600
5.300
5.400
98,563
-0.15(-2.70%)
Mar 29, 2017
5.600
5.600
5.450
5.550
54,833
+0.00(+0.00%)
Mar 28, 2017
5.700
5.700
5.450
5.550
75,617
-0.10(-1.77%)
Mar 27, 2017
5.650
5.700
5.550
5.650
55,499
+0.00(+0.00%)
Mar 24, 2017
5.750
5.900
5.450
5.650
137,955
+0.10(+1.80%)
Mar 23, 2017
5.000
5.550
5.000
5.550
411,895
+1.05(+23.33%)
Mar 22, 2017
5.650
5.700
4.200
4.500
413,047
-1.20(-21.05%)
Mar 21, 2017
5.950
6.000
5.650
5.700
106,756
-0.20(-3.39%)
Mar 20, 2017
5.800
5.950
5.800
5.900
55,538
+0.10(+1.72%)
Mar 17, 2017
5.850
5.879
5.700
5.800
37,462
+0.00(+0.00%)
Mar 16, 2017
5.900
5.900
5.800
5.800
39,699
-0.10(-1.69%)
Mar 15, 2017
6.000
6.000
5.600
5.900
131,929
+0.00(+0.00%)
Mar 14, 2017
6.150
6.200
5.900
5.900
51,620
-0.20(-3.28%)
Mar 13, 2017
6.350
6.500
5.900
6.100
170,429
-0.15(-2.40%)
Mar 10, 2017
6.000
6.500
5.975
6.250
236,933
+0.25(+4.17%)
Mar 09, 2017
6.000
6.000
5.900
6.000
71,898
+0.00(+0.00%)
Mar 08, 2017
5.650
6.000
5.600
6.000
318,067
+0.30(+5.26%)
Mar 07, 2017
5.649
5.700
5.600
5.700
36,260
+0.10(+1.79%)
Mar 06, 2017
5.650
5.800
5.550
5.600
52,110
-0.15(-2.57%)
Mar 03, 2017
5.750
5.800
5.700
5.748
60,627
-0.05(-0.90%)
Mar 02, 2017
5.750
5.800
5.650
5.800
38,952
+0.05(+0.87%)
Mar 01, 2017
5.750
5.800
5.550
5.750
42,223
+0.00(+0.00%)
Feb 28, 2017
5.650
5.750
5.600
5.750
42,692
+0.10(+1.77%)
Feb 27, 2017
5.550
5.675
5.550
5.650
44,804
+0.05(+0.89%)
Feb 24, 2017
5.550
5.691
5.550
5.600
16,670
-0.05(-0.88%)
Feb 23, 2017
5.800
5.800
5.550
5.650
43,028
-0.15(-2.59%)
Feb 22, 2017
5.800
5.800
5.700
5.800
42,571
+0.00(+0.00%)
Feb 21, 2017
5.750
5.900
5.709
5.800
204,062
+0.20(+3.57%)
Feb 17, 2017
5.600
5.600
5.600
0
+0.00(+0.00%)
Feb 16, 2017
5.700
5.725
5.550
5.600
49,285
-0.05(-0.88%)
Feb 15, 2017
5.650
5.725
5.650
5.650
63,775
+0.00(+0.00%)
Feb 14, 2017
5.600
5.700
5.550
5.650
35,306
+0.10(+1.80%)
Feb 13, 2017
5.500
5.600
5.500
5.550
48,725
+0.05(+0.91%)
Feb 10, 2017
5.750
5.850
5.500
5.500
169,399
-0.30(-5.17%)
Feb 09, 2017
5.600
5.900
5.550
5.800
196,430
+0.20(+3.57%)
Feb 08, 2017
5.500
5.600
5.500
5.600
46,684
+0.10(+1.82%)
Feb 07, 2017
5.550
5.600
5.500
5.500
70,588
-0.05(-0.90%)
Feb 06, 2017
5.400
5.550
5.400
5.550
41,042
+0.15(+2.78%)
Feb 03, 2017
5.400
5.500
5.400
5.400
70,738
-0.10(-1.82%)
Feb 02, 2017
5.250
5.500
5.200
5.500
104,180
+0.25(+4.76%)
Feb 01, 2017
5.250
5.300
5.150
5.250
30,053
+0.05(+0.96%)
Jan 31, 2017
5.100
5.200
5.100
5.200
38,405
+0.10(+1.96%)
Jan 30, 2017
5.300
5.300
5.100
5.100
68,692
-0.15(-2.86%)
Jan 27, 2017
5.274
5.274
5.150
5.250
29,681
+0.05(+0.96%)
Jan 26, 2017
5.200
5.350
5.100
5.200
119,258
-0.03(-0.66%)
Jan 25, 2017
5.050
5.300
5.050
5.234
84,379
+0.13(+2.64%)
Jan 24, 2017
5.000
5.100
4.950
5.100
42,613
+0.15(+3.03%)
Jan 23, 2017
5.000
5.000
4.950
4.950
69,229
-0.10(-1.98%)
Jan 20, 2017
5.050
5.050
5.000
5.050
30,237
+0.00(+0.00%)
Jan 19, 2017
5.150
5.200
5.050
5.050
42,444
-0.10(-1.94%)
Jan 18, 2017
5.150
5.200
5.100
5.150
39,718
-0.05(-0.96%)
Jan 17, 2017
5.250
5.275
5.100
5.200
80,027
-0.05(-0.95%)
Jan 13, 2017
5.250
5.250
5.250
0
+0.00(+0.00%)
Jan 12, 2017
5.250
5.300
5.150
5.250
128,223
+0.00(+0.00%)
Jan 11, 2017
5.100
5.350
5.100
5.250
207,633
+0.15(+2.94%)
Jan 10, 2017
5.100
5.250
5.000
5.100
38,789
+0.00(+0.00%)
Jan 09, 2017
5.300
5.450
5.050
5.100
228,717
+0.00(+0.00%)
Jan 06, 2017
5.000
5.150
5.000
5.100
84,910
+0.10(+2.00%)
Jan 05, 2017
5.050
5.050
4.950
5.000
40,414
+0.00(+0.00%)
Jan 04, 2017
5.100
5.100
4.950
5.000
94,822
-0.05(-0.99%)
Jan 03, 2017
4.850
5.075
4.850
5.050
93,378
+0.20(+4.12%)
Dec 30, 2016
4.850
4.850
4.850
0
-0.10(-2.02%)
Dec 29, 2016
4.900
4.950
4.800
4.950
31,001
+0.15(+3.13%)
Dec 28, 2016
4.900
4.975
4.800
4.800
71,901
-0.15(-3.03%)
Dec 27, 2016
4.800
5.000
4.800
4.950
96,235
+0.10(+2.06%)
Dec 23, 2016
4.850
4.850
4.850
0
+0.00(+0.00%)
Dec 22, 2016
4.800
4.900
4.750
4.850
69,124
+0.10(+2.11%)
Dec 21, 2016
4.750
4.850
4.700
4.750
55,911
+0.00(+0.00%)
Dec 20, 2016
4.700
4.750
4.650
4.750
59,995
+0.10(+2.15%)
Dec 19, 2016
4.650
4.750
4.600
4.650
97,940
+0.05(+1.09%)
Dec 16, 2016
4.450
4.750
4.450
4.600
98,233
+0.10(+2.22%)
Dec 15, 2016
4.500
4.550
4.450
4.500
119,318
-0.05(-1.10%)
Dec 14, 2016
4.700
4.700
4.500
4.550
129,786
-0.05(-1.09%)
Dec 13, 2016
4.700
4.700
4.600
4.600
89,470
-0.05(-1.08%)
Dec 12, 2016
4.700
4.750
4.650
4.650
75,709
-0.10(-2.11%)
Dec 09, 2016
4.700
4.950
4.650
4.750
75,570
+0.00(+0.00%)
Dec 08, 2016
5.000
5.000
4.700
4.750
209,539
-0.20(-4.04%)
Dec 07, 2016
5.000
5.050
4.900
4.950
143,383
-0.10(-1.98%)
Dec 06, 2016
5.300
5.300
4.950
5.050
198,276
-0.20(-3.81%)
Dec 05, 2016
5.550
5.600
5.100
5.250
133,387
+0.00(+0.00%)
Dec 02, 2016
5.000
5.250
5.000
5.250
103,862
+0.05(+0.96%)
Dec 01, 2016
5.450
5.500
5.150
5.200
119,717
-0.15(-2.80%)
Nov 30, 2016
5.700
5.700
5.200
5.350
282,201
-0.30(-5.31%)
Nov 29, 2016
5.800
6.200
5.350
5.650
2,127,523
+0.65(+13.00%)
Nov 28, 2016
4.950
5.050
4.900
5.000
83,820
+0.00(+0.00%)
Nov 25, 2016
4.950
5.000
4.865
5.000
55,710
+0.05(+1.01%)
Nov 23, 2016
4.950
4.950
4.950
0
+0.10(+2.06%)
Nov 22, 2016
4.850
4.900
4.800
4.850
50,090
-0.05(-1.02%)
Nov 21, 2016
4.850
4.950
4.850
4.900
96,759
+0.00(+0.00%)
Nov 18, 2016
4.950
4.989
4.600
4.900
106,457
-0.05(-1.01%)
Nov 17, 2016
5.000
5.000
4.900
4.950
93,824
+0.05(+1.02%)
Nov 16, 2016
4.950
5.000
4.900
4.900
88,207
-0.02(-0.51%)
Nov 15, 2016
4.950
5.000
4.850
4.925
85,337
+0.02(+0.51%)
Nov 14, 2016
4.900
5.050
4.800
4.900
107,255
+0.10(+2.08%)
Nov 11, 2016
4.950
5.075
4.800
4.800
240,723
+0.00(+0.00%)
Nov 10, 2016
5.200
5.250
4.800
4.800
152,084
-0.40(-7.69%)
Nov 09, 2016
5.000
5.291
4.800
5.200
222,265
+0.20(+4.00%)
Nov 08, 2016
4.850
5.025
4.800
5.000
92,108
+0.08(+1.52%)
Nov 07, 2016
4.900
5.000
4.800
4.925
114,582
+0.02(+0.51%)
Nov 04, 2016
4.900
4.954
4.850
4.900
46,716
+0.05(+1.03%)
Nov 03, 2016
5.000
5.000
4.850
4.850
132,506
-0.20(-3.96%)
Nov 02, 2016
5.050
5.150
4.851
5.050
108,224
+0.00(+0.00%)
Nov 01, 2016
5.000
5.050
4.950
5.050
70,501
+0.10(+2.02%)
Oct 31, 2016
4.950
5.000
4.850
4.950
78,470
+0.00(+0.00%)
Oct 28, 2016
4.900
5.000
4.900
4.950
55,996
+0.00(+0.00%)
Oct 27, 2016
5.050
5.050
4.900
4.950
66,086
-0.05(-1.00%)
Oct 26, 2016
5.000
5.100
4.900
5.000
84,509
+0.00(+0.00%)
Oct 25, 2016
5.100
5.150
4.850
5.000
122,800
-0.10(-1.96%)
Oct 24, 2016
5.100
5.150
5.000
5.100
47,952
+0.00(+0.00%)
Oct 21, 2016
5.050
5.250
4.950
5.100
180,891
+0.10(+2.00%)
Oct 20, 2016
4.950
5.000
4.900
5.000
39,018
+0.05(+1.01%)
Oct 19, 2016
5.000
5.058
4.900
4.950
56,276
-0.05(-1.00%)
Oct 18, 2016
5.000
5.000
4.850
5.000
102,617
+0.05(+1.01%)
Oct 17, 2016
5.000
5.150
4.850
4.950
74,603
-0.09(-1.79%)
Oct 14, 2016
5.270
5.370
4.900
5.040
311,851
-0.17(-3.26%)
Oct 13, 2016
5.360
5.360
5.121
5.210
99,297
-0.05(-0.95%)
Oct 12, 2016
5.160
5.480
5.150
5.260
376,590
+0.10(+1.94%)
Oct 11, 2016
5.150
5.240
5.050
5.160
138,258
+0.10(+1.98%)
Oct 10, 2016
4.950
5.170
4.900
5.060
111,257
+0.10(+2.02%)
Oct 07, 2016
5.150
5.200
4.910
4.960
98,025
-0.15(-2.94%)
Oct 06, 2016
5.190
5.210
5.020
5.110
70,793
-0.07(-1.35%)
Oct 05, 2016
5.100
5.190
4.950
5.180
139,383
+0.15(+2.98%)
Oct 04, 2016
5.150
5.226
4.930
5.030
195,294
-0.14(-2.71%)
Oct 03, 2016
5.340
5.554
5.120
5.170
451,952
-0.05(-0.96%)
Sep 30, 2016
5.120
5.350
5.110
5.220
260,868
+0.10(+1.95%)
Sep 29, 2016
5.200
5.465
5.120
5.120
352,104
-0.16(-3.03%)
Sep 28, 2016
5.660
5.698
5.170
5.280
617,870
-0.32(-5.71%)
Sep 27, 2016
5.250
5.830
5.200
5.600
1,557,138
+0.44(+8.53%)
Sep 26, 2016
4.760
5.200
4.760
5.160
571,714
+0.31(+6.39%)
Sep 23, 2016
4.900
4.912
4.720
4.850
217,710
-0.01(-0.21%)
Sep 22, 2016
4.780
4.890
4.680
4.860
179,740
+0.11(+2.32%)
Sep 21, 2016
4.640
4.800
4.550
4.750
200,955
+0.12(+2.59%)
Sep 20, 2016
4.530
4.750
4.530
4.630
179,819
+0.09(+1.98%)
Sep 19, 2016
4.690
4.819
4.490
4.540
301,829
-0.17(-3.61%)
Sep 16, 2016
4.460
4.739
4.450
4.710
187,250
+0.19(+4.20%)
Sep 15, 2016
4.450
4.640
4.310
4.520
368,334
+0.16(+3.67%)
Sep 14, 2016
4.260
4.390
4.229
4.360
74,068
+0.08(+1.87%)
Sep 13, 2016
4.230
4.350
4.230
4.280
94,204
-0.02(-0.47%)
Sep 12, 2016
4.180
4.430
4.180
4.300
180,645
+0.06(+1.42%)
Sep 09, 2016
4.520
4.525
4.180
4.240
219,087
-0.29(-6.40%)
Sep 08, 2016
4.350
4.540
4.320
4.530
481,403
+0.21(+4.86%)
Sep 07, 2016
4.070
4.370
4.060
4.320
372,502
+0.21(+5.11%)
Sep 06, 2016
4.100
4.130
3.950
4.110
149,391
+0.02(+0.49%)
Sep 02, 2016
4.090
4.090
4.090
4.090
23,900
+0.03(+0.74%)
Sep 01, 2016
4.100
4.180
4.050
4.060
160,595
-0.05(-1.22%)
Aug 31, 2016
4.050
4.127
3.940
4.110
121,466
+0.08(+1.99%)
Aug 30, 2016
4.070
4.160
3.991
4.030
103,931
-0.07(-1.71%)
Aug 29, 2016
4.040
4.150
3.900
4.100
227,430
+0.03(+0.74%)
Aug 26, 2016
4.200
4.200
4.000
4.070
182,589
-0.17(-4.01%)
Aug 25, 2016
4.000
4.470
3.980
4.240
1,352,890
+0.23(+5.74%)
Aug 24, 2016
4.060
4.130
3.980
4.010
108,022
-0.09(-2.20%)
Aug 23, 2016
4.120
4.140
4.080
4.100
49,936
+0.00(+0.00%)
Aug 22, 2016
3.840
4.120
3.800
4.100
209,312
+0.18(+4.59%)
Aug 19, 2016
3.970
3.970
3.851
3.920
68,267
-0.05(-1.26%)
Aug 18, 2016
4.120
4.150
3.900
3.970
243,975
-0.13(-3.17%)
Aug 17, 2016
4.060
4.190
4.050
4.100
133,544
+0.00(+0.00%)
Aug 16, 2016
4.080
4.251
4.060
4.100
124,203
+0.04(+0.99%)
Aug 15, 2016
4.300
4.318
4.080
4.060
239,075
-0.23(-5.36%)
Aug 12, 2016
4.190
4.290
4.150
4.290
140,323
+0.14(+3.37%)
Aug 11, 2016
4.350
4.350
4.150
4.150
107,127
+0.00(+0.00%)
Aug 10, 2016
4.280
4.300
4.110
4.150
164,609
-0.13(-3.04%)
Aug 09, 2016
4.250
4.320
4.171
4.280
97,373
+0.13(+3.13%)
Aug 08, 2016
4.230
4.230
4.120
4.150
151,326
-0.11(-2.58%)
Aug 05, 2016
4.360
4.399
4.186
4.260
130,676
-0.04(-0.93%)
Aug 04, 2016
4.390
4.450
4.250
4.300
199,797
+0.05(+1.18%)
Aug 03, 2016
3.940
4.370
3.940
4.250
667,399
+0.31(+7.87%)
Aug 02, 2016
3.920
4.000
3.910
3.940
139,995
-0.03(-0.76%)
Aug 01, 2016
4.040
4.100
3.900
3.970
102,450
-0.05(-1.24%)
Jul 29, 2016
4.000
4.080
3.950
4.020
117,765
+0.00(+0.00%)
Jul 28, 2016
3.950
4.110
3.900
4.020
155,263
+0.02(+0.50%)
Jul 27, 2016
4.040
4.139
3.870
4.000
248,567
-0.04(-0.99%)
Jul 26, 2016
4.040
4.149
4.000
4.040
110,894
+0.00(+0.00%)
Jul 25, 2016
4.210
4.210
4.010
4.040
126,987
-0.10(-2.42%)
Jul 22, 2016
4.210
4.215
4.070
4.140
157,145
+0.00(+0.00%)
Jul 21, 2016
4.060
4.200
3.950
4.140
211,487
+0.07(+1.72%)
Jul 20, 2016
4.000
4.300
3.905
4.070
545,876
+0.07(+1.75%)
Jul 19, 2016
3.870
4.060
3.740
4.000
389,061
+0.18(+4.71%)
Jul 18, 2016
3.840
3.990
3.810
3.820
208,908
-0.04(-1.04%)
Jul 15, 2016
3.850
3.929
3.750
3.860
294,760
+0.01(+0.26%)
Jul 14, 2016
3.950
3.967
3.850
3.850
356,832
-0.10(-2.53%)
Jul 13, 2016
4.170
4.180
3.880
3.950
465,086
-0.13(-3.19%)
Jul 12, 2016
4.190
4.250
4.070
4.080
380,864
-0.12(-2.86%)
Jul 11, 2016
4.350
4.420
4.080
4.200
217,625
-0.18(-4.11%)
Jul 08, 2016
4.280
4.440
4.290
4.380
352,276
+0.09(+2.10%)
Jul 07, 2016
4.430
4.540
4.260
4.290
340,637
-0.15(-3.38%)
Jul 05, 2016
4.530
4.640
4.360
4.440
304,097
+0.04(+0.91%)
Jul 01, 2016
4.600
4.400
4.400
4.400
831,200
-0.21(-4.56%)
Jun 30, 2016
4.260
4.870
4.220
4.610
3,201,211
+0.46(+11.08%)
Jun 29, 2016
4.130
4.220
4.070
4.150
276,402
+0.05(+1.22%)
Jun 28, 2016
4.350
4.670
4.050
4.100
1,289,892
+0.15(+3.80%)
Jun 27, 2016
4.070
4.200
3.810
3.950
280,884
-0.13(-3.19%)
Jun 24, 2016
4.000
4.400
3.930
4.080
1,005,155
-0.13(-3.09%)
Jun 23, 2016
3.940
4.260
3.920
4.210
383,040
+0.25(+6.31%)
Jun 22, 2016
3.960
4.170
3.850
3.960
805,279
-0.03(-0.75%)
Jun 21, 2016
4.020
4.289
3.950
3.990
829,626
-0.01(-0.25%)
Jun 20, 2016
4.180
4.190
3.900
4.000
582,992
-0.09(-2.20%)
Jun 17, 2016
4.750
4.750
4.000
4.090
2,081,849
-0.50(-10.89%)
Jun 16, 2016
4.000
4.640
3.670
4.590
2,705,309
+0.56(+13.90%)
Jun 15, 2016
4.230
4.281
3.960
4.030
460,004
-0.23(-5.40%)
Jun 14, 2016
4.360
4.400
4.070
4.260
490,161
-0.12(-2.74%)
Jun 13, 2016
4.920
4.942
4.360
4.380
517,843
-0.52(-10.61%)
Jun 10, 2016
4.850
5.330
4.660
4.900
1,022,763
+0.10(+2.08%)
Jun 09, 2016
5.070
5.200
4.750
4.800
976,507
-0.31(-6.07%)
Jun 08, 2016
5.800
5.830
5.010
5.110
1,803,795
-0.74(-12.65%)
Jun 07, 2016
6.000
6.350
5.710
5.850
5,099,825
-1.00(-14.60%)
Jun 06, 2016
5.820
7.580
5.550
6.850
29,872,068
+2.88(+72.54%)
Jun 03, 2016
3.840
3.980
3.700
3.970
357,800
+0.18(+4.75%)
Jun 02, 2016
3.540
3.800
3.540
3.790
55,270
+0.28(+7.98%)
Jun 01, 2016
3.600
3.680
3.510
3.510
34,363
-0.17(-4.62%)
May 31, 2016
3.640
3.680
3.580
3.680
25,614
+0.04(+1.10%)
May 27, 2016
3.670
3.640
3.640
3.640
32,200
-0.01(-0.27%)
May 26, 2016
3.560
3.650
3.520
3.650
31,926
+0.09(+2.53%)
May 25, 2016
3.480
3.840
3.430
3.560
153,084
+0.12(+3.49%)
May 24, 2016
3.430
3.500
3.390
3.440
40,101
+0.04(+1.18%)
May 23, 2016
3.270
3.400
3.240
3.400
86,732
+0.17(+5.26%)
May 20, 2016
3.200
3.250
3.150
3.230
42,975
+0.10(+3.19%)
May 19, 2016
3.240
3.252
3.100
3.130
52,501
+0.01(+0.32%)
May 18, 2016
3.270
3.330
3.060
3.120
39,215
-0.15(-4.59%)
May 17, 2016
3.190
3.400
3.060
3.270
191,050
+0.08(+2.51%)
May 16, 2016
3.280
3.280
3.140
3.190
54,589
-0.12(-3.63%)
May 13, 2016
3.250
3.310
3.040
3.310
22,928
+0.12(+3.76%)
May 12, 2016
3.130
3.250
3.030
3.190
84,242
-0.04(-1.24%)
May 11, 2016
3.280
3.280
3.130
3.230
36,627
+0.04(+1.25%)
May 10, 2016
3.300
3.300
3.110
3.190
45,189
-0.05(-1.54%)
May 09, 2016
3.290
3.300
3.120
3.240
32,826
+0.04(+1.25%)
May 06, 2016
3.500
3.500
3.100
3.200
110,143
-0.27(-7.78%)
May 05, 2016
3.600
3.690
3.353
3.470
73,855
-0.13(-3.61%)
May 04, 2016
3.850
4.000
3.600
3.600
209,258
-0.10(-2.70%)
May 03, 2016
3.300
4.150
3.262
3.700
778,896
+0.44(+13.50%)
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.