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
Lexicon Pharmaceutcl
(NQ:
LXRX
)
1.770
-0.070 (-3.80%)
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
2.140
2.140
1.880
1.890
1,716,217
-0.23(-10.85%)
Apr 29, 2020
2.180
2.220
2.090
2.120
1,018,433
+0.00(+0.00%)
Apr 28, 2020
2.330
2.400
2.030
2.120
1,322,306
-0.18(-7.83%)
Apr 27, 2020
2.290
2.590
2.090
2.300
2,369,863
+0.25(+12.20%)
Apr 24, 2020
1.890
2.100
1.830
2.050
850,900
+0.19(+10.22%)
Apr 23, 2020
1.890
1.960
1.850
1.860
896,158
+0.00(+0.00%)
Apr 22, 2020
1.930
2.040
1.860
1.860
566,926
-0.10(-5.10%)
Apr 21, 2020
1.900
1.980
1.870
1.960
599,262
+0.04(+2.08%)
Apr 20, 2020
1.910
2.020
1.830
1.920
1,159,998
+0.04(+2.13%)
Apr 17, 2020
2.080
2.090
1.880
1.880
1,014,800
-0.12(-6.00%)
Apr 16, 2020
2.030
2.090
1.980
2.000
437,402
-0.02(-0.99%)
Apr 15, 2020
2.160
2.160
1.990
2.020
392,292
-0.20(-9.01%)
Apr 14, 2020
2.260
2.340
2.150
2.220
652,097
-0.04(-1.77%)
Apr 13, 2020
1.900
2.300
1.880
2.260
1,255,861
+0.38(+20.21%)
Apr 09, 2020
1.820
1.915
1.810
1.880
1,055,800
+0.06(+3.30%)
Apr 08, 2020
1.760
1.850
1.710
1.820
1,261,242
+0.07(+4.00%)
Apr 07, 2020
1.850
1.860
1.750
1.750
844,805
-0.11(-5.91%)
Apr 06, 2020
1.800
1.880
1.780
1.860
617,481
+0.10(+5.68%)
Apr 03, 2020
1.860
1.875
1.750
1.760
524,300
-0.13(-6.88%)
Apr 02, 2020
1.780
1.920
1.750
1.890
692,363
+0.11(+6.18%)
Apr 01, 2020
1.890
1.960
1.750
1.780
739,692
-0.17(-8.72%)
Mar 31, 2020
1.900
2.080
1.850
1.950
1,013,424
+0.07(+3.72%)
Mar 30, 2020
1.830
1.900
1.770
1.880
528,932
+0.08(+4.44%)
Mar 27, 2020
1.880
1.970
1.800
1.800
642,700
-0.15(-7.69%)
Mar 26, 2020
1.960
2.030
1.860
1.950
1,049,110
+0.04(+2.09%)
Mar 25, 2020
2.010
2.150
1.900
1.910
839,694
-0.10(-4.98%)
Mar 24, 2020
2.110
2.260
1.950
2.010
976,930
-0.03(-1.47%)
Mar 23, 2020
1.990
2.090
1.890
2.040
599,885
+0.03(+1.49%)
Mar 20, 2020
2.070
2.165
1.750
2.010
1,643,200
-0.35(-14.83%)
Mar 19, 2020
2.230
2.500
2.170
2.360
948,690
+0.10(+4.42%)
Mar 18, 2020
2.230
2.470
2.060
2.260
762,227
-0.09(-3.83%)
Mar 17, 2020
2.210
2.440
1.980
2.350
1,523,511
+0.30(+14.63%)
Mar 16, 2020
1.900
2.050
1.840
2.050
1,783,840
+0.02(+0.99%)
Mar 13, 2020
2.020
2.131
1.800
2.030
1,235,700
+0.10(+5.18%)
Mar 12, 2020
1.750
2.120
1.700
1.930
1,332,896
-0.35(-15.35%)
Mar 11, 2020
2.200
2.280
2.070
2.280
1,449,587
-0.02(-0.87%)
Mar 10, 2020
2.250
2.300
2.170
2.300
925,441
+0.09(+4.07%)
Mar 09, 2020
2.210
2.310
2.120
2.210
1,394,900
-0.15(-6.36%)
Mar 06, 2020
2.340
2.450
2.280
2.360
1,019,800
-0.10(-4.07%)
Mar 05, 2020
2.620
2.630
2.340
2.460
1,010,812
-0.17(-6.46%)
Mar 04, 2020
2.630
2.720
2.510
2.630
730,722
+0.02(+0.77%)
Mar 03, 2020
2.830
2.880
2.560
2.610
1,318,002
-0.22(-7.77%)
Mar 02, 2020
2.830
2.835
2.659
2.830
1,164,357
+0.06(+1.98%)
Feb 28, 2020
2.710
2.870
2.660
2.775
1,307,200
+0.00(+0.18%)
Feb 27, 2020
2.790
2.960
2.700
2.770
976,100
-0.08(-2.98%)
Feb 26, 2020
2.840
3.000
2.790
2.855
1,729,925
+0.00(+0.18%)
Feb 25, 2020
2.790
2.880
2.700
2.850
929,050
+0.08(+2.89%)
Feb 24, 2020
2.560
2.801
2.511
2.770
911,247
+0.08(+2.97%)
Feb 21, 2020
2.830
2.830
2.660
2.690
1,136,600
-0.16(-5.61%)
Feb 20, 2020
2.920
2.970
2.810
2.850
760,532
-0.07(-2.40%)
Feb 19, 2020
2.880
2.990
2.870
2.920
506,265
+0.04(+1.39%)
Feb 18, 2020
2.900
2.910
2.800
2.880
715,711
-0.02(-0.69%)
Feb 14, 2020
3.000
3.058
2.850
2.900
862,400
-0.10(-3.33%)
Feb 13, 2020
3.080
3.130
3.000
3.000
692,012
-0.12(-3.85%)
Feb 12, 2020
3.200
3.250
3.100
3.120
504,122
-0.10(-3.11%)
Feb 11, 2020
3.130
3.280
3.035
3.220
855,562
+0.14(+4.55%)
Feb 10, 2020
3.010
3.100
3.000
3.080
745,088
+0.06(+1.99%)
Feb 07, 2020
3.190
3.236
3.010
3.020
1,099,100
-0.23(-7.08%)
Feb 06, 2020
3.320
3.400
3.170
3.250
751,790
-0.06(-1.81%)
Feb 05, 2020
3.220
3.390
3.210
3.310
1,486,825
+0.16(+5.08%)
Feb 04, 2020
3.090
3.300
3.060
3.150
1,323,025
+0.08(+2.61%)
Feb 03, 2020
3.100
3.153
3.060
3.070
732,428
-0.02(-0.65%)
Jan 31, 2020
3.230
3.230
3.030
3.090
824,600
-0.11(-3.44%)
Jan 30, 2020
3.180
3.220
3.110
3.200
995,629
-0.03(-0.93%)
Jan 29, 2020
3.320
3.400
3.210
3.230
448,087
-0.12(-3.58%)
Jan 28, 2020
3.270
3.420
3.240
3.350
673,986
+0.08(+2.60%)
Jan 27, 2020
3.300
3.400
3.240
3.265
710,863
-0.09(-2.83%)
Jan 24, 2020
3.490
3.490
3.270
3.360
1,296,400
-0.08(-2.47%)
Jan 23, 2020
3.770
3.790
3.440
3.445
1,322,670
-0.33(-8.62%)
Jan 22, 2020
4.020
4.140
3.750
3.770
1,363,294
-0.28(-6.91%)
Jan 21, 2020
4.010
4.175
3.990
4.050
680,683
+0.01(+0.25%)
Jan 17, 2020
4.260
4.300
3.990
4.040
912,400
-0.20(-4.72%)
Jan 16, 2020
4.350
4.470
4.175
4.240
708,029
-0.02(-0.47%)
Jan 15, 2020
4.160
4.360
4.150
4.260
795,090
+0.10(+2.40%)
Jan 14, 2020
4.300
4.350
4.045
4.160
1,034,498
-0.12(-2.80%)
Jan 13, 2020
4.020
4.300
3.905
4.280
1,114,169
+0.25(+6.20%)
Jan 10, 2020
4.120
4.200
4.000
4.030
718,300
-0.06(-1.47%)
Jan 09, 2020
4.040
4.140
3.970
4.090
690,226
+0.07(+1.74%)
Jan 08, 2020
3.950
4.090
3.950
4.020
679,224
+0.04(+1.01%)
Jan 07, 2020
3.960
4.039
3.850
3.980
778,067
+0.02(+0.51%)
Jan 06, 2020
3.890
4.030
3.810
3.960
742,660
+0.02(+0.51%)
Jan 03, 2020
4.050
4.090
3.860
3.940
999,800
-0.15(-3.67%)
Jan 02, 2020
4.150
4.166
3.910
4.090
1,324,722
-0.06(-1.45%)
Dec 31, 2019
4.120
4.240
4.090
4.150
846,800
+0.01(+0.24%)
Dec 30, 2019
4.290
4.340
4.050
4.140
879,820
-0.12(-2.82%)
Dec 27, 2019
4.080
4.410
4.055
4.260
1,189,700
+0.15(+3.65%)
Dec 26, 2019
4.290
4.330
4.050
4.110
1,019,781
-0.14(-3.29%)
Dec 24, 2019
4.280
4.370
4.220
4.250
389,900
-0.03(-0.70%)
Dec 23, 2019
4.310
4.340
4.080
4.280
1,227,507
-0.13(-2.95%)
Dec 20, 2019
4.220
4.600
4.160
4.410
8,018,800
-0.02(-0.45%)
Dec 19, 2019
4.460
4.650
4.310
4.430
1,007,265
-0.09(-1.99%)
Dec 18, 2019
4.600
4.640
4.470
4.520
1,195,636
-0.08(-1.74%)
Dec 17, 2019
4.850
4.900
4.580
4.600
1,335,114
-0.25(-5.15%)
Dec 16, 2019
4.890
5.030
4.810
4.850
870,353
-0.01(-0.21%)
Dec 13, 2019
5.080
5.180
4.830
4.860
1,126,600
-0.21(-4.14%)
Dec 12, 2019
5.030
5.310
4.920
5.070
1,309,878
+0.02(+0.40%)
Dec 11, 2019
5.010
5.070
4.630
5.050
1,607,357
-0.10(-1.94%)
Dec 10, 2019
4.970
5.330
4.900
5.150
1,889,697
+0.17(+3.41%)
Dec 09, 2019
4.980
5.200
4.670
4.980
2,555,265
+0.11(+2.26%)
Dec 06, 2019
4.250
5.130
4.200
4.870
4,420,400
+0.64(+15.13%)
Dec 05, 2019
3.530
4.290
3.500
4.230
3,306,255
+0.46(+12.20%)
Dec 04, 2019
3.290
3.810
3.230
3.770
1,995,599
+0.47(+14.24%)
Dec 03, 2019
3.310
3.380
3.150
3.300
1,391,015
+0.14(+4.43%)
Dec 02, 2019
2.650
3.305
2.510
3.160
3,109,121
-0.37(-10.48%)
Nov 29, 2019
3.550
3.590
3.460
3.530
506,100
-0.03(-0.84%)
Nov 27, 2019
3.560
3.670
3.510
3.560
907,300
+0.05(+1.42%)
Nov 26, 2019
3.740
3.829
3.460
3.510
1,427,583
-0.22(-5.90%)
Nov 25, 2019
3.920
3.970
3.730
3.730
1,298,895
-0.12(-3.12%)
Nov 22, 2019
4.070
4.150
3.750
3.850
1,357,600
-0.22(-5.41%)
Nov 21, 2019
4.000
4.150
3.900
4.070
1,390,045
+0.06(+1.50%)
Nov 20, 2019
3.630
4.030
3.630
4.010
1,878,891
+0.36(+9.86%)
Nov 19, 2019
3.500
3.717
3.460
3.650
1,186,333
+0.12(+3.40%)
Nov 18, 2019
3.530
3.610
3.400
3.530
938,285
+0.00(+0.00%)
Nov 15, 2019
3.440
3.550
3.380
3.530
720,500
+0.11(+3.22%)
Nov 14, 2019
3.410
3.445
3.305
3.420
1,001,546
-0.05(-1.44%)
Nov 13, 2019
3.460
3.680
3.310
3.470
1,663,915
-0.04(-1.14%)
Nov 12, 2019
3.610
3.760
3.430
3.510
1,447,827
-0.04(-0.99%)
Nov 11, 2019
3.520
3.620
3.330
3.545
904,169
+0.02(+0.71%)
Nov 08, 2019
3.760
3.850
3.490
3.520
1,316,800
-0.36(-9.28%)
Nov 07, 2019
4.160
4.310
3.460
3.880
2,706,410
+0.03(+0.78%)
Nov 06, 2019
3.900
4.020
3.830
3.850
1,040,122
-0.10(-2.53%)
Nov 05, 2019
3.950
3.980
3.820
3.950
833,607
+0.00(+0.00%)
Nov 04, 2019
3.970
4.020
3.860
3.950
885,081
+0.01(+0.13%)
Nov 01, 2019
3.720
3.960
3.700
3.945
1,133,300
+0.23(+6.33%)
Oct 31, 2019
3.840
3.900
3.600
3.710
697,906
-0.13(-3.39%)
Oct 30, 2019
3.900
3.910
3.700
3.840
610,991
-0.07(-1.79%)
Oct 29, 2019
4.020
4.100
3.780
3.910
1,204,430
-0.11(-2.74%)
Oct 28, 2019
3.910
4.100
3.820
4.020
1,479,319
+0.15(+3.88%)
Oct 25, 2019
3.620
4.140
3.570
3.870
2,013,500
+0.22(+6.03%)
Oct 24, 2019
3.600
3.750
3.550
3.650
1,126,935
+0.07(+1.96%)
Oct 23, 2019
3.400
3.670
3.310
3.580
1,100,501
+0.18(+5.29%)
Oct 22, 2019
3.280
3.480
3.260
3.400
1,007,132
+0.10(+3.03%)
Oct 21, 2019
3.220
3.380
3.150
3.300
1,236,166
+0.10(+3.12%)
Oct 18, 2019
3.240
3.320
3.150
3.200
900,300
-0.06(-1.84%)
Oct 17, 2019
3.310
3.390
3.240
3.260
1,172,483
-0.05(-1.51%)
Oct 16, 2019
3.180
3.370
3.180
3.310
949,592
+0.11(+3.44%)
Oct 15, 2019
3.240
3.340
3.150
3.200
1,280,188
-0.04(-1.23%)
Oct 14, 2019
3.300
3.370
3.200
3.240
942,915
-0.06(-1.82%)
Oct 11, 2019
3.390
3.580
3.250
3.300
1,320,700
-0.07(-2.08%)
Oct 10, 2019
3.290
3.450
3.220
3.370
1,322,542
+0.04(+1.20%)
Oct 09, 2019
3.610
3.770
3.300
3.330
1,430,506
-0.27(-7.50%)
Oct 08, 2019
3.550
3.820
3.500
3.600
1,273,849
+0.04(+1.12%)
Oct 07, 2019
3.300
3.780
3.280
3.560
2,161,607
+0.10(+2.89%)
Oct 04, 2019
3.360
3.490
3.210
3.460
1,522,400
+0.11(+3.28%)
Oct 03, 2019
3.300
3.440
3.150
3.350
1,412,816
+0.07(+2.13%)
Oct 02, 2019
3.120
3.300
2.930
3.280
2,490,633
+0.12(+3.80%)
Oct 01, 2019
3.020
3.220
2.800
3.160
2,404,988
+0.15(+4.98%)
Sep 30, 2019
3.260
3.300
2.810
3.010
3,619,858
-0.43(-12.37%)
Sep 27, 2019
3.370
3.620
3.350
3.435
1,696,400
+0.04(+1.33%)
Sep 26, 2019
3.550
3.580
3.250
3.390
1,913,949
-0.10(-2.87%)
Sep 25, 2019
3.190
3.500
3.030
3.490
1,816,061
+0.31(+9.75%)
Sep 24, 2019
3.360
3.360
2.870
3.180
3,024,025
-0.18(-5.36%)
Sep 23, 2019
3.480
3.540
3.200
3.360
2,173,897
-0.20(-5.62%)
Sep 20, 2019
3.470
3.750
3.440
3.560
3,720,500
+0.11(+3.19%)
Sep 19, 2019
3.810
3.850
3.320
3.450
5,558,105
-0.35(-9.21%)
Sep 18, 2019
3.100
3.890
3.060
3.800
15,951,250
+0.86(+29.25%)
Sep 17, 2019
2.920
3.410
2.800
2.940
8,441,570
+0.20(+7.30%)
Sep 16, 2019
2.350
2.800
2.340
2.740
3,190,111
+0.40(+17.09%)
Sep 13, 2019
2.370
2.480
2.250
2.340
1,777,400
-0.08(-3.31%)
Sep 12, 2019
2.100
2.550
2.000
2.420
4,565,786
+0.22(+10.00%)
Sep 11, 2019
2.360
2.710
2.110
2.200
14,599,734
+0.03(+1.38%)
Sep 10, 2019
1.400
2.170
1.380
2.170
4,113,186
+0.75(+52.82%)
Sep 09, 2019
1.390
1.450
1.320
1.420
559,478
+0.04(+2.90%)
Sep 06, 2019
1.300
1.440
1.290
1.380
1,275,300
+0.09(+6.98%)
Sep 05, 2019
1.280
1.340
1.220
1.290
1,412,108
+0.04(+3.20%)
Sep 04, 2019
1.300
1.300
1.220
1.250
976,552
-0.04(-3.10%)
Sep 03, 2019
1.350
1.350
1.230
1.290
912,927
-0.03(-2.27%)
Aug 30, 2019
1.330
1.350
1.280
1.320
485,600
+0.00(+0.00%)
Aug 29, 2019
1.330
1.340
1.280
1.320
521,495
+0.01(+0.76%)
Aug 28, 2019
1.300
1.350
1.260
1.310
583,242
+0.02(+1.55%)
Aug 27, 2019
1.330
1.345
1.260
1.290
567,218
-0.04(-3.01%)
Aug 26, 2019
1.340
1.350
1.280
1.330
569,598
+0.03(+2.31%)
Aug 23, 2019
1.360
1.370
1.300
1.300
859,900
-0.06(-4.41%)
Aug 22, 2019
1.400
1.420
1.330
1.360
670,532
-0.05(-3.55%)
Aug 21, 2019
1.400
1.440
1.360
1.410
836,189
+0.09(+6.82%)
Aug 20, 2019
1.410
1.410
1.320
1.320
531,387
-0.09(-6.38%)
Aug 19, 2019
1.380
1.430
1.360
1.410
702,360
+0.04(+2.92%)
Aug 16, 2019
1.350
1.380
1.310
1.370
614,300
+0.05(+3.79%)
Aug 15, 2019
1.450
1.450
1.290
1.320
784,499
-0.13(-8.97%)
Aug 14, 2019
1.450
1.500
1.400
1.450
852,078
-0.01(-0.68%)
Aug 13, 2019
1.490
1.520
1.280
1.460
1,226,274
-0.01(-0.68%)
Aug 12, 2019
1.550
1.580
1.410
1.470
1,451,945
-0.06(-3.92%)
Aug 09, 2019
1.340
1.550
1.330
1.530
4,144,300
+0.25(+19.53%)
Aug 08, 2019
1.350
1.350
1.260
1.280
1,032,444
-0.04(-3.03%)
Aug 07, 2019
1.300
1.360
1.270
1.320
1,163,349
-0.02(-1.49%)
Aug 06, 2019
1.380
1.380
1.240
1.340
1,786,533
+0.01(+0.75%)
Aug 05, 2019
1.250
1.410
1.220
1.330
3,077,302
+0.13(+10.83%)
Aug 02, 2019
1.310
1.320
1.125
1.200
3,306,000
-0.11(-8.40%)
Aug 01, 2019
1.300
1.400
1.290
1.310
2,563,420
-0.04(-2.96%)
Jul 31, 2019
1.530
1.550
1.340
1.350
5,123,686
-0.31(-18.67%)
Jul 30, 2019
1.700
1.790
1.570
1.660
5,759,643
-0.03(-1.78%)
Jul 29, 2019
2.470
2.500
1.460
1.690
23,322,628
-4.00(-70.30%)
Jul 26, 2019
5.600
5.760
5.560
5.690
801,200
+0.08(+1.43%)
Jul 25, 2019
5.530
5.610
5.380
5.610
346,733
+0.09(+1.63%)
Jul 24, 2019
5.370
5.580
5.350
5.520
346,095
+0.13(+2.41%)
Jul 23, 2019
5.500
5.500
5.310
5.390
222,151
-0.06(-1.10%)
Jul 22, 2019
5.310
5.490
5.160
5.450
288,063
+0.17(+3.22%)
Jul 19, 2019
5.310
5.503
5.230
5.280
565,200
-0.05(-0.94%)
Jul 18, 2019
5.350
5.610
5.210
5.330
518,546
-0.02(-0.37%)
Jul 17, 2019
5.540
5.550
5.280
5.350
471,492
-0.19(-3.43%)
Jul 16, 2019
5.880
5.940
5.415
5.540
819,760
-0.40(-6.73%)
Jul 15, 2019
6.200
6.240
5.915
5.940
277,690
-0.26(-4.19%)
Jul 12, 2019
6.220
6.300
6.110
6.200
217,400
+0.00(+0.00%)
Jul 11, 2019
6.340
6.390
6.140
6.200
250,374
-0.14(-2.21%)
Jul 10, 2019
6.420
6.490
6.230
6.340
191,210
-0.03(-0.47%)
Jul 09, 2019
6.210
6.390
6.200
6.370
196,628
+0.32(+5.29%)
Jul 08, 2019
6.300
6.320
6.050
6.050
210,332
-0.24(-3.82%)
Jul 05, 2019
6.370
6.445
6.260
6.290
210,800
-0.07(-1.10%)
Jul 03, 2019
6.260
6.390
6.180
6.360
123,300
+0.12(+1.92%)
Jul 02, 2019
6.650
6.650
6.170
6.240
368,224
-0.26(-4.00%)
Jul 01, 2019
6.370
6.720
6.280
6.500
551,362
+0.21(+3.34%)
Jun 28, 2019
6.090
6.310
6.029
6.290
493,600
+0.19(+3.11%)
Jun 27, 2019
5.730
6.130
5.660
6.100
428,472
+0.41(+7.21%)
Jun 26, 2019
5.770
5.880
5.680
5.690
237,555
-0.06(-1.04%)
Jun 25, 2019
5.800
5.880
5.680
5.750
381,524
-0.01(-0.17%)
Jun 24, 2019
5.940
5.940
5.660
5.760
261,640
-0.18(-3.03%)
Jun 21, 2019
5.960
5.990
5.780
5.940
306,000
-0.06(-1.00%)
Jun 20, 2019
6.320
6.540
5.950
6.000
319,193
-0.25(-4.00%)
Jun 19, 2019
6.080
6.270
6.010
6.250
268,503
+0.21(+3.48%)
Jun 18, 2019
5.950
6.150
5.910
6.040
327,351
+0.14(+2.37%)
Jun 17, 2019
5.690
6.010
5.680
5.900
294,155
+0.25(+4.42%)
Jun 14, 2019
5.880
5.890
5.560
5.650
199,700
-0.21(-3.58%)
Jun 13, 2019
5.800
5.980
5.670
5.860
217,321
+0.07(+1.21%)
Jun 12, 2019
5.520
5.860
5.470
5.790
306,904
+0.26(+4.70%)
Jun 11, 2019
5.590
5.600
5.400
5.530
289,132
-0.01(-0.18%)
Jun 10, 2019
5.700
5.750
5.530
5.540
201,760
-0.11(-1.95%)
Jun 07, 2019
5.550
5.670
5.440
5.650
203,400
+0.13(+2.36%)
Jun 06, 2019
5.660
5.710
5.450
5.520
228,090
-0.15(-2.65%)
Jun 05, 2019
5.600
5.750
5.570
5.670
384,041
+0.11(+1.98%)
Jun 04, 2019
5.400
5.630
5.260
5.560
391,413
+0.21(+3.93%)
Jun 03, 2019
5.380
5.450
5.100
5.350
446,041
-0.03(-0.56%)
May 31, 2019
5.590
5.600
5.310
5.380
422,800
-0.28(-4.95%)
May 30, 2019
5.840
5.910
5.640
5.660
303,314
-0.16(-2.75%)
May 29, 2019
5.860
5.930
5.670
5.820
322,242
-0.10(-1.69%)
May 28, 2019
5.940
6.030
5.880
5.920
257,731
+0.00(+0.00%)
May 24, 2019
5.790
5.960
5.760
5.920
499,300
+0.16(+2.78%)
May 23, 2019
5.790
5.861
5.620
5.760
345,910
-0.12(-2.04%)
May 22, 2019
6.040
6.070
5.770
5.880
319,378
-0.19(-3.13%)
May 21, 2019
5.920
6.120
5.790
6.070
313,022
+0.25(+4.30%)
May 20, 2019
6.200
6.280
5.780
5.820
453,953
-0.38(-6.13%)
May 17, 2019
6.210
6.330
6.090
6.200
322,000
-0.09(-1.43%)
May 16, 2019
6.480
6.600
6.240
6.290
331,510
-0.17(-2.63%)
May 15, 2019
6.390
6.590
6.373
6.460
265,023
+0.01(+0.16%)
May 14, 2019
6.440
6.720
6.410
6.450
481,674
+0.05(+0.78%)
May 13, 2019
6.540
6.690
6.250
6.400
379,142
-0.37(-5.47%)
May 10, 2019
6.850
7.060
6.650
6.770
350,500
-0.11(-1.60%)
May 09, 2019
7.040
7.140
6.730
6.880
416,901
-0.23(-3.23%)
May 08, 2019
7.040
7.270
6.980
7.110
392,670
+0.08(+1.14%)
May 07, 2019
7.000
7.250
6.890
7.030
627,738
+0.02(+0.29%)
May 06, 2019
6.400
7.120
6.340
7.010
857,602
+0.45(+6.86%)
May 03, 2019
6.080
6.570
6.070
6.560
699,400
+0.49(+8.07%)
May 02, 2019
6.000
6.191
5.875
6.070
417,244
+0.10(+1.68%)
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.