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
Oramed Pharma
(NQ:
ORMP
)
2.300
-0.030 (-1.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2020
3.190
3.190
3.040
3.090
88,980
+0.07(+2.32%)
Apr 29, 2020
3.000
3.150
2.982
3.020
235,157
-0.01(-0.33%)
Apr 28, 2020
3.070
3.110
2.930
3.030
67,705
-0.04(-1.30%)
Apr 27, 2020
3.000
3.110
2.905
3.070
122,663
+0.14(+4.78%)
Apr 24, 2020
2.850
2.950
2.850
2.930
46,600
+0.06(+2.10%)
Apr 23, 2020
2.970
3.000
2.760
2.870
210,954
-0.06(-2.06%)
Apr 22, 2020
3.000
3.000
2.800
2.930
152,271
-0.07(-2.33%)
Apr 21, 2020
3.030
3.100
2.860
3.000
71,594
-0.02(-0.66%)
Apr 20, 2020
3.230
3.290
2.980
3.020
147,006
-0.14(-4.43%)
Apr 17, 2020
3.090
3.240
3.070
3.160
73,700
+0.09(+2.93%)
Apr 16, 2020
3.200
3.300
3.040
3.070
46,440
-0.05(-1.60%)
Apr 15, 2020
3.240
3.240
3.040
3.120
46,953
-0.11(-3.55%)
Apr 14, 2020
3.200
3.250
3.010
3.235
97,298
+0.03(+1.09%)
Apr 13, 2020
3.190
3.210
3.030
3.200
36,076
+0.03(+0.95%)
Apr 09, 2020
3.200
3.230
3.110
3.170
38,000
-0.01(-0.31%)
Apr 08, 2020
3.110
3.220
3.092
3.180
26,261
+0.09(+2.91%)
Apr 07, 2020
3.240
3.300
3.070
3.090
72,112
+0.00(+0.00%)
Apr 06, 2020
3.100
3.210
3.010
3.090
80,730
+0.11(+3.69%)
Apr 03, 2020
3.050
3.140
2.960
2.980
22,900
-0.06(-1.97%)
Apr 02, 2020
2.890
3.070
2.850
3.040
138,396
+0.10(+3.40%)
Apr 01, 2020
3.130
3.150
2.920
2.940
126,798
-0.10(-3.29%)
Mar 31, 2020
2.950
3.179
2.950
3.040
107,129
+0.06(+2.01%)
Mar 30, 2020
2.950
3.100
2.950
2.980
78,166
+0.05(+1.71%)
Mar 27, 2020
3.030
3.050
2.870
2.930
43,800
-0.08(-2.66%)
Mar 26, 2020
3.020
3.180
3.000
3.010
126,543
+0.01(+0.33%)
Mar 25, 2020
2.990
3.080
2.830
3.000
127,073
+0.10(+3.45%)
Mar 24, 2020
2.980
3.040
2.878
2.900
51,432
-0.01(-0.34%)
Mar 23, 2020
3.030
3.060
2.849
2.910
61,209
-0.11(-3.64%)
Mar 20, 2020
2.950
3.260
2.910
3.020
164,400
+0.11(+3.78%)
Mar 19, 2020
2.820
3.000
2.820
2.910
171,351
+0.31(+11.92%)
Mar 18, 2020
2.810
2.910
2.510
2.600
131,330
-0.23(-8.13%)
Mar 17, 2020
2.810
2.950
2.810
2.830
113,269
+0.06(+2.17%)
Mar 16, 2020
2.900
3.030
2.750
2.770
221,791
-0.29(-9.48%)
Mar 13, 2020
3.150
3.270
3.000
3.060
248,100
-0.07(-2.24%)
Mar 12, 2020
3.110
3.250
3.000
3.130
139,029
-0.18(-5.44%)
Mar 11, 2020
3.450
3.459
3.300
3.310
153,286
-0.30(-8.31%)
Mar 10, 2020
3.550
3.820
3.420
3.610
106,587
+0.11(+3.14%)
Mar 09, 2020
3.500
3.640
3.320
3.500
206,915
-0.39(-10.03%)
Mar 06, 2020
3.760
3.940
3.760
3.890
90,900
-0.02(-0.51%)
Mar 05, 2020
3.970
4.000
3.860
3.910
73,683
-0.06(-1.51%)
Mar 04, 2020
4.010
4.060
3.900
3.970
123,397
-0.01(-0.25%)
Mar 03, 2020
4.010
4.110
3.960
3.980
134,073
-0.06(-1.49%)
Mar 02, 2020
4.190
4.190
4.000
4.040
141,544
-0.04(-0.98%)
Feb 28, 2020
3.960
4.150
3.920
4.080
326,100
+0.13(+3.29%)
Feb 27, 2020
3.900
4.050
3.820
3.950
723,376
-0.75(-15.96%)
Feb 26, 2020
5.250
5.260
4.550
4.700
503,733
-0.17(-3.49%)
Feb 25, 2020
4.990
5.030
4.760
4.870
48,485
-0.14(-2.79%)
Feb 24, 2020
4.660
5.050
4.660
5.010
165,419
+0.09(+1.83%)
Feb 21, 2020
4.890
5.020
4.440
4.920
159,500
-0.03(-0.61%)
Feb 20, 2020
4.890
5.130
4.890
4.950
92,496
-0.01(-0.20%)
Feb 19, 2020
4.790
4.980
4.739
4.960
59,042
+0.09(+1.85%)
Feb 18, 2020
4.950
4.950
4.740
4.870
66,802
+0.02(+0.41%)
Feb 14, 2020
4.810
4.960
4.810
4.850
35,600
+0.00(+0.00%)
Feb 13, 2020
4.680
4.930
4.680
4.850
79,597
+0.09(+1.89%)
Feb 12, 2020
4.900
5.020
4.720
4.760
189,442
-0.10(-2.06%)
Feb 11, 2020
4.970
5.100
4.850
4.860
86,760
-0.16(-3.19%)
Feb 10, 2020
5.180
5.180
4.960
5.020
56,604
-0.06(-1.18%)
Feb 07, 2020
5.110
5.160
4.950
5.080
104,100
-0.03(-0.59%)
Feb 06, 2020
5.210
5.250
5.050
5.110
80,596
-0.11(-2.11%)
Feb 05, 2020
5.210
5.270
5.035
5.220
76,391
+0.17(+3.37%)
Feb 04, 2020
5.120
5.170
5.000
5.050
74,633
-0.05(-0.98%)
Feb 03, 2020
5.190
5.240
4.950
5.100
107,821
-0.13(-2.49%)
Jan 31, 2020
5.180
5.260
5.060
5.230
58,100
+0.05(+0.97%)
Jan 30, 2020
5.240
5.270
5.100
5.180
34,225
-0.07(-1.33%)
Jan 29, 2020
5.280
5.380
5.180
5.250
34,359
+0.00(+0.00%)
Jan 28, 2020
5.370
5.370
5.070
5.250
84,901
+0.24(+4.79%)
Jan 27, 2020
4.990
5.230
4.920
5.010
62,911
-0.07(-1.38%)
Jan 24, 2020
5.260
5.290
5.010
5.080
88,100
-0.10(-1.93%)
Jan 23, 2020
5.380
5.400
5.130
5.180
52,750
-0.23(-4.25%)
Jan 22, 2020
5.550
5.550
5.270
5.410
104,198
-0.06(-1.10%)
Jan 21, 2020
5.430
5.710
5.300
5.470
276,087
+0.09(+1.67%)
Jan 17, 2020
5.180
5.380
5.180
5.380
102,100
+0.20(+3.86%)
Jan 16, 2020
5.250
5.290
5.120
5.180
73,722
-0.08(-1.52%)
Jan 15, 2020
5.300
5.320
5.200
5.260
69,683
-0.03(-0.57%)
Jan 14, 2020
5.300
5.340
5.210
5.290
107,443
+0.05(+0.95%)
Jan 13, 2020
5.160
5.390
4.970
5.240
110,798
+0.08(+1.55%)
Jan 10, 2020
5.500
5.500
5.080
5.160
214,000
-0.34(-6.18%)
Jan 09, 2020
4.790
5.880
4.790
5.500
430,965
+0.70(+14.58%)
Jan 08, 2020
4.840
4.860
4.680
4.800
57,068
+0.00(+0.00%)
Jan 07, 2020
4.580
4.894
4.550
4.800
119,985
+0.12(+2.56%)
Jan 06, 2020
4.750
4.780
4.520
4.680
159,613
-0.17(-3.51%)
Jan 03, 2020
4.930
5.000
4.820
4.850
85,700
-0.09(-1.82%)
Jan 02, 2020
5.200
5.200
4.850
4.940
124,936
-0.21(-4.08%)
Dec 31, 2019
4.950
5.365
4.850
5.150
156,500
+0.19(+3.83%)
Dec 30, 2019
5.220
5.370
4.930
4.960
164,055
-0.22(-4.25%)
Dec 27, 2019
5.270
5.354
5.120
5.180
62,600
-0.10(-1.89%)
Dec 26, 2019
5.400
5.420
5.214
5.280
89,064
-0.20(-3.65%)
Dec 24, 2019
5.260
5.550
5.210
5.480
60,800
+0.16(+3.01%)
Dec 23, 2019
5.240
5.390
5.150
5.320
79,119
+0.04(+0.76%)
Dec 20, 2019
5.700
5.850
5.200
5.280
196,600
-0.46(-8.01%)
Dec 19, 2019
5.340
6.050
5.278
5.740
421,077
+0.39(+7.29%)
Dec 18, 2019
5.030
5.600
5.000
5.350
206,436
+0.28(+5.52%)
Dec 17, 2019
5.020
5.120
4.770
5.070
127,886
+0.02(+0.40%)
Dec 16, 2019
5.450
5.530
5.000
5.050
206,560
-0.31(-5.78%)
Dec 13, 2019
5.290
5.630
5.210
5.360
179,200
+0.04(+0.75%)
Dec 12, 2019
5.210
5.545
5.100
5.320
177,782
+0.14(+2.70%)
Dec 11, 2019
5.080
5.710
4.980
5.180
641,069
+0.20(+4.02%)
Dec 10, 2019
5.040
5.180
4.770
4.980
239,727
-0.12(-2.35%)
Dec 09, 2019
4.540
5.220
4.330
5.100
327,976
+0.52(+11.35%)
Dec 06, 2019
4.650
4.840
4.430
4.580
114,800
-0.09(-1.93%)
Dec 05, 2019
4.800
4.952
4.371
4.670
539,812
+0.00(+0.00%)
Dec 04, 2019
5.040
5.040
4.370
4.670
557,911
-0.38(-7.52%)
Dec 03, 2019
5.400
5.560
4.880
5.050
857,307
-0.67(-11.71%)
Dec 02, 2019
5.050
5.800
4.780
5.720
3,402,709
+1.31(+29.71%)
Nov 29, 2019
3.810
5.000
3.810
4.410
697,300
+0.67(+17.91%)
Nov 27, 2019
3.320
3.820
3.250
3.740
525,700
+0.51(+15.79%)
Nov 26, 2019
2.900
3.250
2.850
3.230
304,108
+0.39(+13.73%)
Nov 25, 2019
2.600
3.000
2.580
2.840
223,244
+0.28(+10.94%)
Nov 22, 2019
2.690
2.690
2.560
2.560
33,700
-0.12(-4.48%)
Nov 21, 2019
2.400
2.700
2.400
2.680
73,628
+0.25(+10.29%)
Nov 20, 2019
2.480
2.530
2.380
2.430
80,948
-0.05(-2.02%)
Nov 19, 2019
2.700
2.730
2.450
2.480
81,263
-0.19(-7.12%)
Nov 18, 2019
2.660
2.685
2.600
2.670
54,188
+0.05(+1.91%)
Nov 15, 2019
2.500
2.650
2.418
2.620
87,900
+0.11(+4.38%)
Nov 14, 2019
2.600
2.613
2.317
2.510
103,506
-0.05(-1.95%)
Nov 13, 2019
2.530
2.660
2.510
2.560
96,515
-0.01(-0.39%)
Nov 12, 2019
2.700
2.700
2.444
2.570
638,453
-0.42(-14.05%)
Nov 11, 2019
3.070
3.070
2.930
2.990
57,283
-0.05(-1.64%)
Nov 08, 2019
3.030
3.100
2.990
3.040
21,200
-0.02(-0.65%)
Nov 07, 2019
3.090
3.150
3.030
3.060
36,587
-0.03(-0.97%)
Nov 06, 2019
3.110
3.160
3.090
3.090
11,292
-0.04(-1.28%)
Nov 05, 2019
3.210
3.260
3.130
3.130
27,709
-0.07(-2.19%)
Nov 04, 2019
3.280
3.283
3.180
3.200
29,745
-0.04(-1.23%)
Nov 01, 2019
3.189
3.274
3.189
3.240
13,000
+0.06(+1.89%)
Oct 31, 2019
3.260
3.260
3.150
3.180
31,174
-0.12(-3.64%)
Oct 30, 2019
3.350
3.350
3.250
3.300
58,224
-0.04(-1.20%)
Oct 29, 2019
3.200
3.360
3.160
3.340
100,236
+0.15(+4.70%)
Oct 28, 2019
3.150
3.190
3.100
3.190
29,669
+0.03(+0.95%)
Oct 25, 2019
3.140
3.180
3.100
3.160
10,400
-0.01(-0.32%)
Oct 24, 2019
3.150
3.170
3.130
3.170
5,476
-0.01(-0.31%)
Oct 23, 2019
3.180
3.185
3.120
3.180
19,807
+0.05(+1.60%)
Oct 22, 2019
3.120
3.189
3.120
3.130
20,038
+0.06(+1.95%)
Oct 21, 2019
3.052
3.080
3.016
3.070
10,393
+0.03(+0.99%)
Oct 18, 2019
3.050
3.100
2.990
3.040
45,100
-0.01(-0.33%)
Oct 17, 2019
3.160
3.250
3.050
3.050
32,525
-0.09(-2.87%)
Oct 16, 2019
3.150
3.150
3.090
3.140
19,965
+0.02(+0.64%)
Oct 15, 2019
3.130
3.140
3.090
3.120
21,337
+0.02(+0.65%)
Oct 14, 2019
3.120
3.179
3.050
3.100
37,052
+0.00(+0.00%)
Oct 11, 2019
3.170
3.185
3.100
3.100
20,700
-0.05(-1.59%)
Oct 10, 2019
3.270
3.280
3.150
3.150
18,929
-0.03(-0.94%)
Oct 09, 2019
3.170
3.290
3.170
3.180
23,700
+0.05(+1.60%)
Oct 08, 2019
3.250
3.290
3.110
3.130
23,080
-0.11(-3.40%)
Oct 07, 2019
3.070
3.310
3.070
3.240
67,784
+0.19(+6.23%)
Oct 04, 2019
3.070
3.150
2.970
3.050
59,100
-0.02(-0.65%)
Oct 03, 2019
3.130
3.220
3.010
3.070
57,035
+0.04(+1.32%)
Oct 02, 2019
3.220
3.250
2.990
3.030
88,548
-0.06(-1.94%)
Oct 01, 2019
3.220
3.367
3.060
3.090
53,729
-0.10(-3.13%)
Sep 30, 2019
3.070
3.260
3.070
3.190
35,492
+0.09(+2.90%)
Sep 27, 2019
3.180
3.180
3.040
3.100
49,100
+0.02(+0.65%)
Sep 26, 2019
3.280
3.280
3.080
3.080
26,865
-0.18(-5.52%)
Sep 25, 2019
3.240
3.280
3.100
3.260
37,153
+0.01(+0.31%)
Sep 24, 2019
3.290
3.330
3.150
3.250
74,931
-0.05(-1.52%)
Sep 23, 2019
3.140
3.340
3.140
3.300
66,453
+0.20(+6.45%)
Sep 20, 2019
3.150
3.280
3.070
3.100
64,400
-0.06(-1.90%)
Sep 19, 2019
3.290
3.350
3.100
3.160
56,724
-0.08(-2.47%)
Sep 18, 2019
3.160
3.330
3.160
3.240
81,892
+0.09(+2.86%)
Sep 17, 2019
3.090
3.290
3.000
3.150
59,879
+0.13(+4.30%)
Sep 16, 2019
3.050
3.090
2.940
3.020
40,721
-0.03(-0.98%)
Sep 13, 2019
3.160
3.160
2.990
3.050
28,500
+0.05(+1.67%)
Sep 12, 2019
2.980
3.270
2.980
3.000
165,643
+0.09(+3.09%)
Sep 11, 2019
3.090
3.090
2.860
2.910
651,888
-0.06(-2.02%)
Sep 10, 2019
2.920
2.970
2.810
2.970
34,478
+0.09(+3.13%)
Sep 09, 2019
3.010
3.010
2.800
2.880
145,871
-0.11(-3.68%)
Sep 06, 2019
3.000
3.100
2.900
2.990
50,200
-0.03(-0.99%)
Sep 05, 2019
3.070
3.175
2.900
3.020
78,431
-0.02(-0.66%)
Sep 04, 2019
3.210
3.210
3.010
3.040
124,352
-0.17(-5.44%)
Sep 03, 2019
3.300
3.340
3.120
3.215
29,159
-0.10(-3.16%)
Aug 30, 2019
3.340
3.350
3.300
3.320
18,000
+0.00(+0.00%)
Aug 29, 2019
3.280
3.330
3.280
3.320
9,711
+0.05(+1.53%)
Aug 28, 2019
3.260
3.310
3.260
3.270
9,655
+0.00(+0.00%)
Aug 27, 2019
3.280
3.280
3.220
3.270
11,747
+0.02(+0.62%)
Aug 26, 2019
3.220
3.340
3.220
3.250
20,550
+0.05(+1.56%)
Aug 23, 2019
3.252
3.285
3.200
3.200
4,300
-0.04(-1.23%)
Aug 22, 2019
3.235
3.300
3.235
3.240
9,960
+0.01(+0.31%)
Aug 21, 2019
3.265
3.270
3.210
3.230
17,220
-0.02(-0.63%)
Aug 20, 2019
3.340
3.340
3.250
3.250
8,650
-0.03(-0.90%)
Aug 19, 2019
3.260
3.310
3.237
3.280
16,123
+0.02(+0.61%)
Aug 16, 2019
3.190
3.310
3.190
3.260
33,400
+0.05(+1.56%)
Aug 15, 2019
3.300
3.325
3.090
3.210
40,401
-0.13(-3.89%)
Aug 14, 2019
3.330
3.400
3.260
3.340
30,969
-0.05(-1.47%)
Aug 13, 2019
3.360
3.410
3.356
3.390
14,223
+0.06(+1.80%)
Aug 12, 2019
3.400
3.410
3.310
3.330
4,996
-0.07(-2.06%)
Aug 09, 2019
3.453
3.453
3.365
3.400
8,000
+0.00(+0.00%)
Aug 08, 2019
3.390
3.450
3.390
3.400
10,167
+0.01(+0.29%)
Aug 07, 2019
3.460
3.460
3.390
3.390
2,870
-0.05(-1.45%)
Aug 06, 2019
3.500
3.500
3.360
3.440
13,653
-0.08(-2.27%)
Aug 05, 2019
3.570
3.580
3.400
3.520
43,876
-0.05(-1.40%)
Aug 02, 2019
3.630
3.672
3.544
3.570
8,200
-0.06(-1.65%)
Aug 01, 2019
3.900
3.900
3.550
3.630
31,573
-0.03(-0.82%)
Jul 31, 2019
3.680
3.750
3.634
3.660
20,499
-0.03(-0.81%)
Jul 30, 2019
3.630
3.750
3.630
3.690
25,038
-0.01(-0.27%)
Jul 29, 2019
3.690
3.720
3.618
3.700
30,054
-0.08(-2.12%)
Jul 26, 2019
3.710
3.800
3.668
3.780
103,600
+0.06(+1.61%)
Jul 25, 2019
3.720
3.814
3.690
3.720
25,464
+0.04(+1.09%)
Jul 24, 2019
3.700
3.720
3.590
3.680
9,427
-0.02(-0.54%)
Jul 23, 2019
3.700
3.790
3.660
3.700
44,489
-0.02(-0.54%)
Jul 22, 2019
3.820
3.820
3.710
3.720
16,889
-0.15(-3.88%)
Jul 19, 2019
4.000
4.000
3.850
3.870
46,200
-0.09(-2.27%)
Jul 18, 2019
3.790
4.060
3.750
3.960
67,306
+0.14(+3.66%)
Jul 17, 2019
3.540
3.920
3.460
3.820
96,853
+0.28(+7.91%)
Jul 16, 2019
3.320
3.560
3.300
3.540
45,697
+0.19(+5.67%)
Jul 15, 2019
3.340
3.360
3.300
3.350
13,611
+0.05(+1.52%)
Jul 12, 2019
3.350
3.380
3.300
3.300
12,500
+0.00(+0.00%)
Jul 11, 2019
3.300
3.340
3.300
3.300
12,589
+0.03(+0.92%)
Jul 10, 2019
3.290
3.370
3.220
3.270
16,065
-0.01(-0.30%)
Jul 09, 2019
3.217
3.280
3.217
3.280
10,031
+0.02(+0.61%)
Jul 08, 2019
3.300
3.325
3.240
3.260
26,749
-0.02(-0.61%)
Jul 05, 2019
3.250
3.300
3.250
3.280
17,400
+0.08(+2.50%)
Jul 03, 2019
3.220
3.220
3.150
3.200
6,800
+0.02(+0.63%)
Jul 02, 2019
3.410
3.410
3.110
3.180
41,877
-0.28(-8.09%)
Jul 01, 2019
3.600
3.620
3.450
3.460
24,554
-0.13(-3.62%)
Jun 28, 2019
3.550
3.697
3.525
3.590
30,100
+0.05(+1.41%)
Jun 27, 2019
3.575
3.575
3.475
3.540
27,351
-0.03(-0.84%)
Jun 26, 2019
3.600
3.600
3.530
3.570
14,818
+0.02(+0.56%)
Jun 25, 2019
3.490
3.750
3.490
3.550
57,615
+0.05(+1.43%)
Jun 24, 2019
3.560
3.560
3.470
3.500
128,961
-0.05(-1.43%)
Jun 21, 2019
3.520
3.570
3.500
3.551
22,700
+0.05(+1.45%)
Jun 20, 2019
3.580
3.580
3.500
3.500
9,194
-0.08(-2.23%)
Jun 19, 2019
3.580
3.600
3.538
3.580
12,008
+0.05(+1.42%)
Jun 18, 2019
3.510
3.590
3.460
3.530
42,418
-0.02(-0.56%)
Jun 17, 2019
3.510
3.610
3.500
3.550
8,468
+0.05(+1.43%)
Jun 14, 2019
3.500
3.592
3.453
3.500
20,800
-0.03(-0.85%)
Jun 13, 2019
3.600
3.750
3.500
3.530
64,333
-0.10(-2.75%)
Jun 12, 2019
3.590
3.740
3.550
3.630
55,229
+0.07(+2.08%)
Jun 11, 2019
3.520
3.580
3.493
3.556
32,896
+0.10(+2.77%)
Jun 10, 2019
3.410
3.475
3.361
3.460
25,945
+0.10(+2.98%)
Jun 07, 2019
3.345
3.380
3.315
3.360
47,600
+0.09(+2.75%)
Jun 06, 2019
3.230
3.300
3.150
3.270
20,261
+0.06(+1.87%)
Jun 05, 2019
3.100
3.260
3.060
3.210
32,789
+0.15(+4.90%)
Jun 04, 2019
3.100
3.167
3.057
3.060
13,599
-0.01(-0.33%)
Jun 03, 2019
3.010
3.070
3.000
3.070
29,034
+0.07(+2.33%)
May 31, 2019
2.960
3.010
2.860
3.000
16,200
-0.03(-0.99%)
May 30, 2019
2.890
3.070
2.810
3.030
79,968
+0.15(+5.21%)
May 29, 2019
2.860
2.910
2.825
2.880
32,519
-0.02(-0.69%)
May 28, 2019
2.930
2.950
2.810
2.900
57,885
-0.05(-1.69%)
May 24, 2019
2.890
3.000
2.833
2.950
32,600
+0.06(+2.08%)
May 23, 2019
2.930
2.960
2.830
2.890
67,173
-0.08(-2.69%)
May 22, 2019
3.160
3.220
2.940
2.970
118,821
-0.15(-4.81%)
May 21, 2019
3.060
3.270
2.900
3.120
688,125
+0.06(+2.09%)
May 20, 2019
3.120
3.120
3.050
3.056
12,350
+0.01(+0.20%)
May 17, 2019
3.150
3.150
3.040
3.050
24,400
-0.11(-3.48%)
May 16, 2019
3.190
3.260
3.150
3.160
22,664
-0.04(-1.25%)
May 15, 2019
3.240
3.280
3.190
3.200
25,418
-0.05(-1.54%)
May 14, 2019
3.250
3.290
3.210
3.250
13,810
+0.00(+0.00%)
May 13, 2019
3.340
3.340
3.200
3.250
30,910
-0.12(-3.56%)
May 10, 2019
3.390
3.470
3.350
3.370
12,800
-0.02(-0.59%)
May 09, 2019
3.350
3.430
3.350
3.390
24,006
+0.02(+0.59%)
May 08, 2019
3.510
3.511
3.320
3.370
50,369
-0.19(-5.34%)
May 07, 2019
3.620
3.690
3.560
3.560
17,961
-0.09(-2.60%)
May 06, 2019
3.600
3.670
3.568
3.655
4,857
+0.06(+1.81%)
May 03, 2019
3.600
3.640
3.528
3.590
12,600
-0.01(-0.28%)
May 02, 2019
3.680
3.740
3.529
3.600
19,885
-0.09(-2.44%)
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.