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
Altimmune Inc
(NQ:
ALT
)
7.220
-0.500 (-6.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 29, 2019
1.690
1.839
1.660
1.820
95,100
+0.16(+9.64%)
Nov 27, 2019
1.650
1.680
1.620
1.660
80,800
+0.01(+0.61%)
Nov 26, 2019
1.650
1.660
1.610
1.650
111,020
+0.00(+0.00%)
Nov 25, 2019
1.610
1.660
1.580
1.650
98,189
+0.03(+1.85%)
Nov 22, 2019
1.660
1.670
1.620
1.620
83,300
-0.05(-2.99%)
Nov 21, 2019
1.570
1.680
1.570
1.670
301,284
+0.12(+7.74%)
Nov 20, 2019
1.540
1.630
1.530
1.550
149,373
+0.02(+1.31%)
Nov 19, 2019
1.530
1.570
1.510
1.530
167,963
-0.03(-1.92%)
Nov 18, 2019
1.650
1.660
1.530
1.560
192,017
-0.05(-3.11%)
Nov 15, 2019
1.600
1.650
1.580
1.610
181,200
+0.00(+0.00%)
Nov 14, 2019
1.700
1.700
1.521
1.610
573,769
-0.15(-8.52%)
Nov 13, 2019
1.780
1.800
1.750
1.760
128,975
+0.01(+0.57%)
Nov 12, 2019
1.790
1.840
1.750
1.750
77,380
-0.03(-1.69%)
Nov 11, 2019
1.820
1.829
1.750
1.780
121,114
-0.06(-3.26%)
Nov 08, 2019
1.850
1.860
1.820
1.840
73,700
-0.02(-0.89%)
Nov 07, 2019
1.870
1.880
1.830
1.857
66,011
-0.01(-0.72%)
Nov 06, 2019
1.920
1.920
1.860
1.870
91,231
-0.05(-2.60%)
Nov 05, 2019
1.950
1.950
1.910
1.920
57,085
-0.01(-0.52%)
Nov 04, 2019
1.940
1.959
1.900
1.930
45,980
-0.02(-1.03%)
Nov 01, 2019
1.930
1.970
1.900
1.950
50,100
+0.04(+2.09%)
Oct 31, 2019
1.970
1.980
1.900
1.910
89,828
-0.04(-2.05%)
Oct 30, 2019
2.000
2.000
1.950
1.950
47,663
-0.03(-1.52%)
Oct 29, 2019
2.020
2.020
1.980
1.980
24,233
-0.04(-1.98%)
Oct 28, 2019
1.980
2.030
1.980
2.020
24,871
+0.04(+2.02%)
Oct 25, 2019
2.000
2.015
1.950
1.980
53,000
-0.02(-1.00%)
Oct 24, 2019
2.020
2.040
1.990
2.000
20,680
-0.02(-0.99%)
Oct 23, 2019
2.010
2.040
1.960
2.020
49,969
+0.01(+0.50%)
Oct 22, 2019
2.000
2.040
1.950
2.010
48,536
+0.03(+1.52%)
Oct 21, 2019
2.020
2.040
1.980
1.980
46,119
-0.04(-1.98%)
Oct 18, 2019
2.000
2.030
1.960
2.020
36,700
+0.03(+1.51%)
Oct 17, 2019
2.040
2.040
1.950
1.990
54,314
-0.04(-1.97%)
Oct 16, 2019
2.060
2.080
1.980
2.030
123,752
-0.02(-0.98%)
Oct 15, 2019
1.960
2.050
1.950
2.050
93,502
+0.08(+4.06%)
Oct 14, 2019
1.950
1.970
1.940
1.970
27,255
+0.01(+0.53%)
Oct 11, 2019
1.930
1.980
1.900
1.960
46,000
+0.06(+3.14%)
Oct 10, 2019
1.920
1.958
1.900
1.900
53,821
-0.02(-1.04%)
Oct 09, 2019
1.930
1.960
1.910
1.920
40,669
-0.01(-0.52%)
Oct 08, 2019
1.910
1.980
1.870
1.930
232,181
+0.03(+1.58%)
Oct 07, 2019
1.910
1.960
1.890
1.900
52,628
+0.00(+0.00%)
Oct 04, 2019
1.900
1.970
1.900
1.900
132,500
+0.02(+1.06%)
Oct 03, 2019
1.870
1.910
1.850
1.880
67,107
-0.01(-0.53%)
Oct 02, 2019
1.910
1.950
1.890
1.890
62,045
-0.01(-0.53%)
Oct 01, 2019
1.960
1.990
1.900
1.900
166,878
-0.05(-2.56%)
Sep 30, 2019
1.930
2.010
1.910
1.950
119,433
+0.00(+0.00%)
Sep 27, 2019
2.000
2.040
1.920
1.950
165,500
-0.05(-2.50%)
Sep 26, 2019
2.010
2.110
1.950
2.000
238,219
-0.01(-0.50%)
Sep 25, 2019
2.050
2.080
2.010
2.010
87,780
-0.02(-0.99%)
Sep 24, 2019
2.060
2.070
2.010
2.030
113,778
-0.06(-2.87%)
Sep 23, 2019
2.080
2.110
2.070
2.090
73,030
-0.02(-0.95%)
Sep 20, 2019
2.020
2.140
2.020
2.110
120,500
+0.07(+3.43%)
Sep 19, 2019
2.100
2.170
2.020
2.040
106,242
-0.06(-2.86%)
Sep 18, 2019
2.180
2.220
2.100
2.100
97,879
-0.07(-3.23%)
Sep 17, 2019
2.220
2.270
2.160
2.170
106,261
-0.05(-2.25%)
Sep 16, 2019
2.200
2.290
2.170
2.220
234,103
-0.03(-1.33%)
Sep 13, 2019
2.240
2.250
2.160
2.250
77,800
+0.10(+4.65%)
Sep 12, 2019
2.230
2.250
2.150
2.150
67,997
-0.05(-2.27%)
Sep 11, 2019
2.240
2.270
2.160
2.200
198,433
+0.00(+0.00%)
Sep 10, 2019
2.130
2.290
2.100
2.200
218,324
+0.07(+3.29%)
Sep 09, 2019
2.050
2.130
2.050
2.130
149,702
+0.11(+5.45%)
Sep 06, 2019
2.170
2.170
2.020
2.020
152,800
-0.04(-1.94%)
Sep 05, 2019
2.150
2.160
2.050
2.060
161,458
-0.04(-1.90%)
Sep 04, 2019
2.120
2.150
2.080
2.100
65,590
+0.00(+0.00%)
Sep 03, 2019
2.080
2.190
2.060
2.100
74,553
-0.01(-0.47%)
Aug 30, 2019
2.060
2.150
2.045
2.110
83,800
+0.05(+2.43%)
Aug 29, 2019
2.000
2.070
1.990
2.060
72,785
+0.08(+4.04%)
Aug 28, 2019
1.940
1.990
1.940
1.980
71,410
+0.02(+1.02%)
Aug 27, 2019
2.040
2.108
1.950
1.960
202,630
-0.06(-2.97%)
Aug 26, 2019
2.130
2.130
2.020
2.020
55,965
-0.06(-2.88%)
Aug 23, 2019
2.090
2.140
2.060
2.080
72,500
-0.05(-2.35%)
Aug 22, 2019
2.110
2.150
2.080
2.130
47,416
+0.01(+0.47%)
Aug 21, 2019
2.280
2.290
2.070
2.120
250,656
-0.01(-0.47%)
Aug 20, 2019
2.210
2.210
2.110
2.130
62,296
-0.06(-2.74%)
Aug 19, 2019
2.040
2.210
2.010
2.190
237,276
+0.16(+7.88%)
Aug 16, 2019
2.020
2.090
1.990
2.030
136,500
-0.03(-1.46%)
Aug 15, 2019
2.040
2.060
1.970
2.060
151,337
+0.03(+1.48%)
Aug 14, 2019
2.200
2.200
2.020
2.030
152,198
-0.09(-4.25%)
Aug 13, 2019
2.150
2.250
2.120
2.120
161,592
-0.05(-2.30%)
Aug 12, 2019
2.220
2.280
2.150
2.170
129,535
-0.04(-1.81%)
Aug 09, 2019
2.280
2.300
2.200
2.210
154,000
-0.05(-2.21%)
Aug 08, 2019
2.250
2.320
2.230
2.260
67,383
+0.00(+0.00%)
Aug 07, 2019
2.210
2.350
2.180
2.260
173,435
+0.04(+1.80%)
Aug 06, 2019
2.230
2.280
2.190
2.220
115,902
-0.01(-0.45%)
Aug 05, 2019
2.220
2.310
2.200
2.230
182,100
-0.06(-2.62%)
Aug 02, 2019
2.410
2.410
2.240
2.290
234,300
-0.09(-3.78%)
Aug 01, 2019
2.410
2.450
2.350
2.380
131,150
-0.02(-0.83%)
Jul 31, 2019
2.370
2.460
2.320
2.400
136,469
+0.01(+0.42%)
Jul 30, 2019
2.320
2.430
2.310
2.390
114,460
+0.04(+1.70%)
Jul 29, 2019
2.390
2.410
2.300
2.350
114,058
-0.06(-2.49%)
Jul 26, 2019
2.350
2.470
2.340
2.410
247,900
+0.08(+3.43%)
Jul 25, 2019
2.320
2.390
2.290
2.330
308,021
+0.00(+0.00%)
Jul 24, 2019
2.340
2.350
2.210
2.330
262,559
+0.02(+0.87%)
Jul 23, 2019
2.320
2.370
2.260
2.310
298,770
-0.03(-1.28%)
Jul 22, 2019
2.360
2.370
2.230
2.340
472,085
-0.01(-0.43%)
Jul 19, 2019
2.410
2.540
2.310
2.350
1,198,200
+0.02(+0.86%)
Jul 18, 2019
2.430
2.440
2.320
2.330
168,743
-0.12(-4.90%)
Jul 17, 2019
2.480
2.480
2.410
2.450
73,919
-0.04(-1.61%)
Jul 16, 2019
2.460
2.530
2.440
2.490
162,816
+0.02(+0.81%)
Jul 15, 2019
2.480
2.490
2.400
2.470
108,320
+0.02(+0.82%)
Jul 12, 2019
2.430
2.490
2.350
2.450
269,400
+0.05(+2.08%)
Jul 11, 2019
2.430
2.450
2.360
2.400
323,090
-0.05(-2.04%)
Jul 10, 2019
2.540
2.570
2.400
2.450
591,514
-0.21(-7.89%)
Jul 09, 2019
2.850
2.950
2.520
2.660
5,557,899
+0.16(+6.40%)
Jul 08, 2019
2.430
2.540
2.410
2.500
159,597
+0.08(+3.31%)
Jul 05, 2019
2.400
2.440
2.378
2.420
72,700
+0.04(+1.68%)
Jul 03, 2019
2.330
2.430
2.330
2.380
70,900
+0.02(+0.85%)
Jul 02, 2019
2.370
2.450
2.350
2.360
99,911
-0.07(-2.88%)
Jul 01, 2019
2.360
2.490
2.350
2.430
146,672
+0.05(+2.10%)
Jun 28, 2019
2.310
2.380
2.310
2.380
116,400
+0.07(+3.03%)
Jun 27, 2019
2.230
2.380
2.219
2.310
218,358
+0.08(+3.59%)
Jun 26, 2019
2.240
2.270
2.210
2.230
107,420
+0.04(+1.83%)
Jun 25, 2019
2.200
2.240
2.130
2.190
194,980
-0.01(-0.45%)
Jun 24, 2019
2.280
2.310
2.200
2.200
140,313
-0.10(-4.35%)
Jun 21, 2019
2.310
2.340
2.230
2.300
111,700
-0.01(-0.43%)
Jun 20, 2019
2.360
2.400
2.300
2.310
127,978
-0.02(-0.86%)
Jun 19, 2019
2.390
2.440
2.300
2.330
160,260
-0.03(-1.27%)
Jun 18, 2019
2.500
2.580
2.350
2.360
327,064
-0.10(-4.07%)
Jun 17, 2019
2.580
2.600
2.450
2.460
236,199
-0.12(-4.65%)
Jun 14, 2019
2.460
2.620
2.440
2.580
378,400
+0.10(+4.03%)
Jun 13, 2019
2.380
2.480
2.350
2.480
199,225
+0.13(+5.53%)
Jun 12, 2019
2.360
2.410
2.320
2.350
110,258
+0.00(+0.00%)
Jun 11, 2019
2.420
2.420
2.320
2.350
83,034
+0.01(+0.43%)
Jun 10, 2019
2.410
2.530
2.340
2.340
219,172
-0.02(-0.85%)
Jun 07, 2019
2.310
2.390
2.238
2.360
247,400
+0.04(+1.72%)
Jun 06, 2019
2.440
2.460
2.270
2.320
186,287
-0.12(-4.92%)
Jun 05, 2019
2.500
2.560
2.320
2.440
361,810
-0.00(-0.20%)
Jun 04, 2019
2.470
2.490
2.440
2.445
128,479
-0.04(-1.41%)
Jun 03, 2019
2.410
2.540
2.410
2.480
115,621
+0.05(+2.06%)
May 31, 2019
2.420
2.450
2.360
2.430
152,100
+0.00(+0.00%)
May 30, 2019
2.490
2.500
2.420
2.430
124,482
-0.06(-2.41%)
May 29, 2019
2.510
2.570
2.460
2.490
133,677
-0.07(-2.73%)
May 28, 2019
2.490
2.590
2.460
2.560
200,157
+0.05(+1.99%)
May 24, 2019
2.470
2.520
2.390
2.510
143,800
+0.08(+3.29%)
May 23, 2019
2.440
2.470
2.360
2.430
144,270
-0.01(-0.41%)
May 22, 2019
2.520
2.560
2.420
2.440
202,812
-0.10(-3.94%)
May 21, 2019
2.460
2.580
2.440
2.540
147,299
+0.09(+3.67%)
May 20, 2019
2.410
2.540
2.360
2.450
244,959
+0.00(+0.00%)
May 17, 2019
2.570
2.581
2.400
2.450
228,600
-0.16(-6.13%)
May 16, 2019
2.640
2.680
2.560
2.610
204,851
-0.03(-1.14%)
May 15, 2019
2.700
2.730
2.530
2.640
255,083
+0.01(+0.38%)
May 14, 2019
2.550
2.700
2.550
2.630
201,864
+0.06(+2.33%)
May 13, 2019
2.740
2.770
2.280
2.570
510,972
-0.20(-7.22%)
May 10, 2019
2.860
2.882
2.700
2.770
377,100
-0.09(-3.15%)
May 09, 2019
2.930
2.950
2.810
2.860
339,938
-0.13(-4.35%)
May 08, 2019
2.900
3.080
2.850
2.990
531,469
+0.05(+1.70%)
May 07, 2019
2.990
3.043
2.900
2.940
164,852
-0.10(-3.29%)
May 06, 2019
2.850
3.060
2.840
3.040
338,897
+0.10(+3.40%)
May 03, 2019
2.880
2.950
2.867
2.940
330,900
+0.05(+1.73%)
May 02, 2019
2.850
2.920
2.810
2.890
254,093
+0.01(+0.35%)
May 01, 2019
2.870
2.930
2.800
2.880
223,875
+0.02(+0.70%)
Apr 30, 2019
2.920
2.980
2.800
2.860
363,621
-0.10(-3.38%)
Apr 29, 2019
2.820
2.990
2.790
2.960
673,178
+0.15(+5.34%)
Apr 26, 2019
2.690
2.840
2.670
2.810
269,900
+0.08(+2.93%)
Apr 25, 2019
2.680
2.780
2.660
2.730
236,224
+0.02(+0.74%)
Apr 24, 2019
2.680
2.760
2.640
2.710
294,249
+0.03(+1.12%)
Apr 23, 2019
2.680
2.780
2.620
2.680
483,085
-0.03(-1.11%)
Apr 22, 2019
2.750
2.790
2.650
2.710
477,729
-0.03(-1.09%)
Apr 18, 2019
2.800
2.837
2.650
2.740
662,000
-0.08(-2.84%)
Apr 17, 2019
3.000
3.000
2.800
2.820
823,775
-0.16(-5.37%)
Apr 16, 2019
3.040
3.080
2.910
2.980
568,207
-0.02(-0.67%)
Apr 15, 2019
3.180
3.180
2.940
3.000
764,357
-0.18(-5.66%)
Apr 12, 2019
3.450
3.480
3.140
3.180
1,511,000
-0.22(-6.47%)
Apr 11, 2019
3.380
3.530
3.160
3.400
1,729,533
+0.10(+3.03%)
Apr 10, 2019
3.170
3.300
3.030
3.300
1,243,050
+0.13(+4.10%)
Apr 09, 2019
3.250
3.260
3.130
3.170
670,438
-0.05(-1.55%)
Apr 08, 2019
3.140
3.300
3.130
3.220
769,867
+0.13(+4.21%)
Apr 05, 2019
3.000
3.170
3.000
3.090
630,700
-0.08(-2.52%)
Apr 04, 2019
3.060
3.220
3.010
3.170
870,659
+0.09(+2.92%)
Apr 03, 2019
2.980
3.140
2.930
3.080
832,752
+0.08(+2.67%)
Apr 02, 2019
3.040
3.060
2.900
3.000
1,133,439
-0.25(-7.69%)
Apr 01, 2019
2.960
3.340
2.900
3.250
1,676,583
+0.35(+12.07%)
Mar 29, 2019
3.010
3.020
2.900
2.900
659,100
-0.13(-4.29%)
Mar 28, 2019
2.950
3.040
2.910
3.030
591,405
+0.04(+1.34%)
Mar 27, 2019
2.940
3.020
2.820
2.990
575,490
+0.04(+1.36%)
Mar 26, 2019
2.930
3.070
2.830
2.950
875,375
+0.04(+1.37%)
Mar 25, 2019
2.890
2.920
2.770
2.910
567,576
+0.07(+2.46%)
Mar 22, 2019
2.940
3.080
2.810
2.840
1,271,900
-0.16(-5.33%)
Mar 21, 2019
2.979
3.080
2.870
3.000
1,179,203
-0.03(-0.99%)
Mar 20, 2019
3.160
3.320
2.980
3.030
2,796,177
-0.29(-8.73%)
Mar 19, 2019
3.990
4.050
3.230
3.320
20,676,242
+0.43(+14.88%)
Mar 18, 2019
2.690
2.970
2.630
2.890
765,681
+0.19(+7.04%)
Mar 15, 2019
2.750
2.817
2.680
2.700
683,300
-0.05(-1.82%)
Mar 14, 2019
2.750
2.930
2.720
2.750
934,926
-0.10(-3.51%)
Mar 13, 2019
2.780
3.150
2.700
2.850
2,875,445
+0.09(+3.26%)
Mar 12, 2019
2.780
2.860
2.660
2.760
1,044,476
-0.02(-0.72%)
Mar 11, 2019
2.850
2.950
2.730
2.780
966,311
-0.10(-3.47%)
Mar 08, 2019
3.630
3.750
2.610
2.880
7,264,000
-1.66(-36.56%)
Mar 07, 2019
3.780
5.940
3.370
4.540
31,324,522
+1.52(+50.33%)
Mar 06, 2019
2.690
3.060
2.530
3.020
1,194,104
+0.33(+12.27%)
Mar 05, 2019
2.680
2.770
2.670
2.690
71,810
+0.03(+1.13%)
Mar 04, 2019
2.710
2.816
2.650
2.660
88,727
-0.05(-1.85%)
Mar 01, 2019
2.640
2.800
2.640
2.710
129,800
+0.02(+0.74%)
Feb 28, 2019
2.880
2.880
2.650
2.690
186,664
-0.14(-4.95%)
Feb 27, 2019
2.890
2.890
2.810
2.830
109,144
+0.02(+0.71%)
Feb 26, 2019
2.750
2.860
2.750
2.810
107,023
+0.04(+1.44%)
Feb 25, 2019
2.870
2.880
2.760
2.770
93,645
-0.04(-1.42%)
Feb 22, 2019
2.760
2.900
2.730
2.810
140,800
+0.02(+0.72%)
Feb 21, 2019
2.900
2.900
2.720
2.790
221,287
-0.07(-2.45%)
Feb 20, 2019
2.950
2.950
2.860
2.860
136,029
-0.11(-3.70%)
Feb 19, 2019
3.000
3.000
2.870
2.970
189,743
-0.02(-0.67%)
Feb 15, 2019
3.000
3.010
2.870
2.990
164,300
+0.00(+0.00%)
Feb 14, 2019
3.010
3.050
2.880
2.990
148,724
-0.06(-1.97%)
Feb 13, 2019
3.020
3.090
2.970
3.050
106,186
+0.02(+0.66%)
Feb 12, 2019
3.000
3.080
2.900
3.030
143,902
+0.05(+1.68%)
Feb 11, 2019
3.090
3.100
2.850
2.980
353,642
-0.16(-5.10%)
Feb 08, 2019
3.160
3.170
3.000
3.140
179,500
-0.06(-1.88%)
Feb 07, 2019
3.300
3.300
3.130
3.200
154,988
-0.11(-3.32%)
Feb 06, 2019
3.300
3.310
3.120
3.310
212,231
+0.08(+2.48%)
Feb 05, 2019
3.320
3.370
3.210
3.230
175,120
-0.11(-3.29%)
Feb 04, 2019
3.340
3.442
3.310
3.340
173,002
+0.01(+0.30%)
Feb 01, 2019
3.210
3.380
3.210
3.330
414,600
+0.14(+4.39%)
Jan 31, 2019
3.300
3.320
3.160
3.190
264,246
-0.13(-3.92%)
Jan 30, 2019
3.070
3.340
2.920
3.320
502,369
+0.27(+8.85%)
Jan 29, 2019
3.370
3.390
2.950
3.050
883,763
-0.15(-4.69%)
Jan 28, 2019
3.400
3.402
2.850
3.200
753,733
-0.21(-6.16%)
Jan 25, 2019
3.400
3.540
3.350
3.410
700,700
-0.01(-0.29%)
Jan 24, 2019
3.250
3.650
3.240
3.420
1,416,275
+0.09(+2.70%)
Jan 23, 2019
3.300
3.590
3.100
3.330
2,077,361
-0.04(-1.19%)
Jan 22, 2019
2.900
3.450
2.750
3.370
2,695,535
+0.46(+15.81%)
Jan 18, 2019
3.080
3.090
2.870
2.910
264,500
-0.19(-6.13%)
Jan 17, 2019
3.170
3.190
2.910
3.100
415,658
-0.05(-1.59%)
Jan 16, 2019
2.790
3.400
2.780
3.150
2,459,093
+0.41(+14.96%)
Jan 15, 2019
2.660
2.920
2.610
2.740
492,948
+0.08(+3.01%)
Jan 14, 2019
2.650
2.680
2.510
2.660
116,126
-0.02(-0.75%)
Jan 11, 2019
2.690
2.800
2.660
2.680
130,800
-0.12(-4.29%)
Jan 10, 2019
2.760
2.840
2.710
2.800
131,060
-0.10(-3.44%)
Jan 09, 2019
2.860
2.860
2.750
2.900
142,439
+0.10(+3.57%)
Jan 08, 2019
2.900
2.920
2.610
2.800
247,268
-0.05(-1.75%)
Jan 07, 2019
2.650
2.900
2.580
2.850
417,656
+0.23(+8.78%)
Jan 04, 2019
2.440
2.650
2.430
2.620
302,500
+0.08(+3.15%)
Jan 03, 2019
2.580
2.730
2.210
2.540
406,597
-0.06(-2.31%)
Jan 02, 2019
2.100
2.650
2.090
2.600
778,155
+0.54(+26.21%)
Dec 31, 2018
1.890
2.100
1.850
2.060
299,900
+0.22(+11.96%)
Dec 28, 2018
1.850
1.900
1.800
1.840
280,400
+0.03(+1.66%)
Dec 27, 2018
1.890
1.910
1.780
1.810
145,903
-0.09(-4.74%)
Dec 26, 2018
1.720
1.930
1.720
1.900
255,921
+0.18(+10.47%)
Dec 24, 2018
1.800
1.860
1.700
1.720
171,900
-0.14(-7.53%)
Dec 21, 2018
1.960
2.010
1.700
1.860
427,800
-0.08(-4.12%)
Dec 20, 2018
2.080
2.107
1.940
1.940
336,736
-0.14(-6.73%)
Dec 19, 2018
2.170
2.210
2.070
2.080
277,870
-0.08(-3.70%)
Dec 18, 2018
2.200
2.400
2.090
2.160
803,144
-0.03(-1.37%)
Dec 17, 2018
2.150
2.570
2.090
2.190
407,805
+0.04(+1.86%)
Dec 14, 2018
2.340
2.400
2.000
2.150
606,200
-0.26(-10.79%)
Dec 13, 2018
2.950
2.990
2.330
2.410
1,532,415
-0.64(-20.98%)
Dec 12, 2018
3.050
3.120
3.000
3.050
171,285
+0.00(+0.00%)
Dec 11, 2018
3.130
3.130
3.000
3.050
197,107
-0.03(-0.97%)
Dec 10, 2018
3.180
3.230
3.010
3.080
243,563
-0.11(-3.45%)
Dec 07, 2018
3.200
3.260
3.150
3.190
133,400
-0.01(-0.31%)
Dec 06, 2018
3.170
3.290
3.120
3.200
229,763
-0.05(-1.54%)
Dec 04, 2018
3.410
3.480
3.220
3.250
340,200
-0.24(-6.88%)
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.