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 (%)
Aug 31, 2020
6.160
6.650
6.120
6.470
1,314,253
+0.33(+5.37%)
Aug 28, 2020
6.140
6.240
5.968
6.140
797,900
+0.02(+0.33%)
Aug 27, 2020
6.440
6.440
5.810
6.120
2,318,201
-0.35(-5.41%)
Aug 26, 2020
6.760
6.880
6.400
6.470
2,846,982
-0.15(-2.27%)
Aug 25, 2020
6.520
6.770
6.300
6.620
1,368,435
+0.23(+3.60%)
Aug 24, 2020
6.520
6.520
6.140
6.390
1,061,010
-0.07(-1.08%)
Aug 21, 2020
6.450
6.580
6.310
6.460
1,254,700
-0.07(-1.07%)
Aug 20, 2020
6.410
6.640
6.300
6.530
1,388,000
+0.07(+1.08%)
Aug 19, 2020
6.730
6.840
6.430
6.460
2,793,284
-0.32(-4.72%)
Aug 18, 2020
6.800
6.820
6.450
6.780
2,058,605
+0.02(+0.30%)
Aug 17, 2020
5.950
6.980
5.840
6.760
4,439,016
+0.89(+15.16%)
Aug 14, 2020
5.800
5.940
5.660
5.870
1,621,800
+0.11(+1.91%)
Aug 13, 2020
5.650
5.810
5.480
5.760
2,408,057
+0.06(+1.05%)
Aug 12, 2020
5.750
6.120
5.600
5.700
2,265,253
-0.02(-0.35%)
Aug 11, 2020
6.450
6.680
5.700
5.720
5,831,635
-1.18(-17.10%)
Aug 10, 2020
6.570
7.090
6.080
6.900
9,693,343
+0.64(+10.22%)
Aug 07, 2020
5.680
6.300
5.670
6.260
5,422,600
+0.53(+9.25%)
Aug 06, 2020
5.430
5.900
5.340
5.730
4,870,634
+0.38(+7.10%)
Aug 05, 2020
5.250
5.440
5.060
5.350
3,890,622
+0.10(+1.90%)
Aug 04, 2020
4.750
5.320
4.700
5.250
9,148,516
+0.37(+7.58%)
Aug 03, 2020
4.380
5.360
4.020
4.880
53,309,524
+1.33(+37.46%)
Jul 31, 2020
3.850
3.870
3.470
3.550
4,631,700
+0.05(+1.43%)
Jul 30, 2020
3.500
3.610
3.420
3.500
1,496,939
-0.03(-0.85%)
Jul 29, 2020
3.840
3.880
3.520
3.530
2,045,673
-0.27(-7.11%)
Jul 28, 2020
4.000
4.110
3.800
3.800
3,369,921
-0.30(-7.32%)
Jul 27, 2020
4.200
4.300
3.970
4.100
2,253,674
-0.12(-2.84%)
Jul 24, 2020
4.310
4.350
4.070
4.220
3,835,100
-0.17(-3.87%)
Jul 23, 2020
4.640
5.080
4.280
4.390
44,189,176
+0.88(+25.07%)
Jul 22, 2020
3.670
3.670
3.490
3.510
547,107
-0.16(-4.36%)
Jul 21, 2020
3.810
3.890
3.660
3.670
672,956
-0.19(-4.92%)
Jul 20, 2020
3.610
3.900
3.580
3.860
1,196,329
+0.23(+6.34%)
Jul 17, 2020
3.620
3.740
3.550
3.630
961,000
+0.02(+0.55%)
Jul 16, 2020
3.540
3.630
3.370
3.610
844,943
+0.05(+1.40%)
Jul 15, 2020
3.330
3.630
3.300
3.560
1,476,339
+0.23(+6.91%)
Jul 14, 2020
3.320
3.410
3.300
3.330
1,152,277
+0.01(+0.30%)
Jul 13, 2020
3.520
3.540
3.320
3.320
778,770
-0.15(-4.32%)
Jul 10, 2020
3.310
3.480
3.160
3.470
1,301,900
+0.13(+3.89%)
Jul 09, 2020
3.520
3.520
3.300
3.340
729,761
-0.13(-3.75%)
Jul 08, 2020
3.480
3.520
3.365
3.470
666,613
+0.03(+0.87%)
Jul 07, 2020
3.370
3.600
3.350
3.440
1,047,910
+0.06(+1.78%)
Jul 06, 2020
3.480
3.500
3.280
3.380
1,200,742
-0.12(-3.43%)
Jul 02, 2020
3.580
3.590
3.370
3.500
1,200,800
-0.07(-1.96%)
Jul 01, 2020
3.510
3.610
3.455
3.570
1,184,333
+0.08(+2.29%)
Jun 30, 2020
3.590
3.670
3.440
3.490
1,097,905
-0.07(-1.97%)
Jun 29, 2020
3.740
3.820
3.530
3.560
1,228,544
-0.20(-5.32%)
Jun 26, 2020
3.810
3.850
3.620
3.760
3,857,200
-0.09(-2.34%)
Jun 25, 2020
3.750
3.910
3.690
3.850
1,632,780
+0.11(+2.94%)
Jun 24, 2020
3.870
3.980
3.710
3.740
892,381
-0.17(-4.35%)
Jun 23, 2020
4.170
4.240
3.900
3.910
1,749,506
-0.22(-5.33%)
Jun 22, 2020
3.950
4.230
3.820
4.130
2,455,876
+0.19(+4.82%)
Jun 19, 2020
3.760
4.130
3.650
3.940
3,286,800
+0.28(+7.65%)
Jun 18, 2020
3.770
3.770
3.590
3.660
984,952
-0.04(-1.08%)
Jun 17, 2020
3.750
3.867
3.625
3.700
1,561,887
+0.03(+0.82%)
Jun 16, 2020
4.000
4.010
3.600
3.670
2,462,615
-0.26(-6.62%)
Jun 15, 2020
3.480
3.990
3.390
3.930
2,613,749
+0.39(+11.02%)
Jun 12, 2020
3.500
3.645
3.311
3.540
1,461,200
+0.15(+4.42%)
Jun 11, 2020
3.720
3.740
3.380
3.390
1,895,734
-0.40(-10.55%)
Jun 10, 2020
3.880
3.900
3.720
3.790
1,338,571
-0.09(-2.32%)
Jun 09, 2020
3.840
4.030
3.800
3.880
1,020,509
+0.05(+1.31%)
Jun 08, 2020
3.900
3.930
3.800
3.830
1,141,726
+0.01(+0.26%)
Jun 05, 2020
3.930
4.118
3.810
3.820
1,860,700
-0.03(-0.78%)
Jun 04, 2020
3.870
4.000
3.830
3.850
1,130,656
-0.04(-1.03%)
Jun 03, 2020
3.950
3.980
3.770
3.890
1,156,634
-0.03(-0.77%)
Jun 02, 2020
3.810
3.960
3.740
3.920
1,224,276
+0.13(+3.43%)
Jun 01, 2020
3.670
3.920
3.670
3.790
1,802,577
+0.08(+2.29%)
May 29, 2020
3.900
3.910
3.630
3.705
2,663,300
-0.21(-5.48%)
May 28, 2020
4.040
4.100
3.850
3.920
2,298,471
-0.11(-2.73%)
May 27, 2020
4.000
4.070
3.820
4.030
2,117,563
+0.07(+1.77%)
May 26, 2020
4.060
4.090
3.900
3.960
1,990,882
+0.10(+2.59%)
May 22, 2020
3.940
4.005
3.810
3.860
1,223,700
-0.04(-1.03%)
May 21, 2020
4.050
4.050
3.890
3.900
1,596,999
-0.16(-3.94%)
May 20, 2020
3.890
4.150
3.890
4.060
2,452,011
+0.14(+3.57%)
May 19, 2020
4.100
4.140
3.870
3.920
2,103,576
-0.18(-4.39%)
May 18, 2020
4.150
4.240
3.910
4.100
3,125,571
+0.05(+1.23%)
May 15, 2020
3.830
4.060
3.770
4.050
2,755,800
+0.12(+3.05%)
May 14, 2020
4.030
4.110
3.810
3.930
4,150,916
-0.32(-7.53%)
May 13, 2020
4.280
4.640
3.470
4.250
21,250,348
+0.07(+1.67%)
May 12, 2020
4.590
4.950
4.020
4.180
88,821,336
+2.34(+127.17%)
May 11, 2020
1.810
1.880
1.780
1.840
11,432,473
+0.06(+3.37%)
May 08, 2020
1.810
1.890
1.740
1.780
1,395,900
-0.01(-0.56%)
May 07, 2020
1.870
1.870
1.780
1.790
673,466
-0.08(-4.28%)
May 06, 2020
1.830
1.910
1.740
1.870
3,193,316
+0.05(+2.75%)
May 05, 2020
1.840
1.860
1.800
1.820
600,445
+0.02(+1.11%)
May 04, 2020
1.690
1.800
1.650
1.800
574,860
+0.11(+6.51%)
May 01, 2020
1.780
1.780
1.600
1.690
746,400
-0.08(-4.52%)
Apr 30, 2020
1.830
1.900
1.770
1.770
916,188
-0.05(-2.75%)
Apr 29, 2020
1.810
1.830
1.730
1.820
750,938
+0.02(+1.11%)
Apr 28, 2020
1.780
1.810
1.680
1.800
603,127
+0.03(+1.69%)
Apr 27, 2020
1.660
1.780
1.620
1.770
739,446
+0.11(+6.63%)
Apr 24, 2020
1.600
1.660
1.555
1.660
321,900
+0.06(+3.75%)
Apr 23, 2020
1.570
1.650
1.570
1.600
377,758
+0.03(+1.91%)
Apr 22, 2020
1.580
1.580
1.500
1.570
832,844
+0.01(+0.64%)
Apr 21, 2020
1.640
1.690
1.500
1.560
1,229,217
-0.12(-7.14%)
Apr 20, 2020
1.720
1.760
1.640
1.680
596,799
-0.09(-5.08%)
Apr 17, 2020
1.690
1.770
1.570
1.770
1,285,300
+0.12(+7.27%)
Apr 16, 2020
1.690
1.725
1.590
1.650
291,570
-0.02(-1.20%)
Apr 15, 2020
1.730
1.770
1.620
1.670
486,485
-0.10(-5.65%)
Apr 14, 2020
1.740
1.800
1.700
1.770
599,892
+0.04(+2.31%)
Apr 13, 2020
1.700
1.740
1.660
1.730
445,344
+0.04(+2.37%)
Apr 09, 2020
1.580
1.720
1.566
1.690
1,493,200
+0.12(+7.64%)
Apr 08, 2020
1.490
1.580
1.490
1.570
1,070,282
+0.09(+6.08%)
Apr 07, 2020
1.490
1.520
1.440
1.480
2,698,949
-0.01(-0.67%)
Apr 06, 2020
1.440
1.530
1.430
1.490
1,022,634
+0.07(+4.93%)
Apr 03, 2020
1.410
1.460
1.380
1.420
1,124,900
+0.01(+0.71%)
Apr 02, 2020
1.430
1.520
1.380
1.410
4,897,059
+0.00(+0.00%)
Apr 01, 2020
1.450
1.580
1.400
1.410
603,190
-0.07(-4.73%)
Mar 31, 2020
1.520
1.590
1.450
1.480
804,118
-0.05(-3.27%)
Mar 30, 2020
1.550
1.580
1.460
1.530
941,043
-0.01(-0.65%)
Mar 27, 2020
1.520
1.610
1.520
1.540
590,400
-0.01(-0.65%)
Mar 26, 2020
1.430
1.620
1.430
1.550
3,358,151
+0.14(+9.93%)
Mar 25, 2020
1.490
1.660
1.400
1.410
1,308,571
-0.08(-5.37%)
Mar 24, 2020
1.410
1.530
1.400
1.490
847,934
+0.13(+9.56%)
Mar 23, 2020
1.380
1.480
1.330
1.360
3,546,616
-0.04(-2.86%)
Mar 20, 2020
1.320
1.420
1.320
1.400
1,084,000
+0.09(+6.87%)
Mar 19, 2020
1.250
1.400
1.250
1.310
1,137,342
+0.06(+4.80%)
Mar 18, 2020
1.300
1.400
1.210
1.250
1,597,474
-0.07(-5.30%)
Mar 17, 2020
1.420
1.430
1.300
1.320
3,804,169
-0.08(-5.71%)
Mar 16, 2020
1.500
1.525
1.381
1.400
2,503,023
-0.19(-11.95%)
Mar 13, 2020
1.600
1.680
1.530
1.590
2,246,800
+0.18(+12.77%)
Mar 12, 2020
1.450
1.530
1.380
1.410
2,508,320
-0.13(-8.44%)
Mar 11, 2020
1.600
1.630
1.480
1.540
1,555,410
-0.09(-5.52%)
Mar 10, 2020
1.630
1.660
1.550
1.630
892,171
+0.01(+0.62%)
Mar 09, 2020
1.600
1.680
1.540
1.620
1,252,979
-0.08(-4.71%)
Mar 06, 2020
1.700
1.770
1.620
1.700
3,160,700
-0.01(-0.58%)
Mar 05, 2020
1.810
1.845
1.710
1.710
779,984
-0.13(-7.07%)
Mar 04, 2020
1.800
1.870
1.760
1.840
1,419,268
+0.05(+2.79%)
Mar 03, 2020
1.740
1.848
1.690
1.790
3,728,550
+0.03(+1.70%)
Mar 02, 2020
1.650
1.800
1.590
1.760
3,815,029
+0.10(+6.02%)
Feb 28, 2020
1.564
1.668
1.550
1.660
1,108,300
+0.01(+0.61%)
Feb 27, 2020
1.610
1.660
1.510
1.650
2,450,795
+0.05(+3.12%)
Feb 26, 2020
1.660
1.690
1.590
1.600
1,091,372
-0.05(-3.03%)
Feb 25, 2020
1.700
1.730
1.600
1.650
686,925
-0.04(-2.37%)
Feb 24, 2020
1.700
1.705
1.620
1.690
1,036,214
-0.09(-5.06%)
Feb 21, 2020
1.800
1.810
1.720
1.780
688,600
-0.01(-0.56%)
Feb 20, 2020
1.750
1.820
1.700
1.790
1,451,665
+0.04(+2.29%)
Feb 19, 2020
1.650
1.760
1.612
1.750
997,110
+0.09(+5.42%)
Feb 18, 2020
1.600
1.670
1.590
1.660
1,367,213
+0.03(+1.84%)
Feb 14, 2020
1.500
1.640
1.498
1.630
1,346,800
+0.13(+8.67%)
Feb 13, 2020
1.550
1.570
1.500
1.500
438,167
-0.06(-3.85%)
Feb 12, 2020
1.550
1.580
1.480
1.560
4,816,161
+0.01(+0.65%)
Feb 11, 2020
1.600
1.600
1.530
1.550
790,643
-0.03(-1.90%)
Feb 10, 2020
1.580
1.600
1.530
1.580
560,832
+0.03(+1.94%)
Feb 07, 2020
1.570
1.600
1.540
1.550
513,000
-0.03(-1.90%)
Feb 06, 2020
1.590
1.600
1.540
1.580
1,219,887
-0.01(-0.63%)
Feb 05, 2020
1.570
1.650
1.540
1.590
963,020
+0.04(+2.58%)
Feb 04, 2020
1.590
1.600
1.520
1.550
780,279
-0.01(-0.64%)
Feb 03, 2020
1.540
1.620
1.510
1.560
1,219,812
+0.02(+1.30%)
Jan 31, 2020
1.670
1.690
1.530
1.540
1,229,800
-0.11(-6.67%)
Jan 30, 2020
1.850
1.850
1.610
1.650
2,689,637
-0.21(-11.29%)
Jan 29, 2020
1.950
2.050
1.830
1.860
1,177,510
-0.09(-4.62%)
Jan 28, 2020
1.900
2.090
1.900
1.950
1,373,632
+0.05(+2.63%)
Jan 27, 2020
1.860
1.950
1.840
1.900
551,272
+0.00(+0.00%)
Jan 24, 2020
1.910
1.940
1.860
1.900
862,800
+0.00(+0.00%)
Jan 23, 2020
1.940
1.964
1.860
1.900
498,462
-0.03(-1.55%)
Jan 22, 2020
1.970
1.990
1.880
1.930
1,607,254
-0.02(-1.03%)
Jan 21, 2020
2.060
2.110
1.950
1.950
1,495,419
-0.07(-3.47%)
Jan 17, 2020
1.990
2.180
1.982
2.020
1,872,900
+0.06(+3.06%)
Jan 16, 2020
1.880
2.040
1.860
1.960
962,018
+0.08(+4.26%)
Jan 15, 2020
1.870
1.910
1.850
1.880
780,939
+0.02(+1.08%)
Jan 14, 2020
1.880
1.900
1.850
1.860
1,164,664
-0.03(-1.59%)
Jan 13, 2020
1.880
1.920
1.830
1.890
764,261
+0.01(+0.53%)
Jan 10, 2020
1.900
1.920
1.860
1.880
878,300
+0.00(+0.00%)
Jan 09, 2020
1.890
1.920
1.850
1.880
535,284
-0.01(-0.53%)
Jan 08, 2020
1.920
1.950
1.880
1.890
638,890
-0.02(-1.05%)
Jan 07, 2020
1.950
1.950
1.900
1.910
1,021,725
-0.04(-2.05%)
Jan 06, 2020
1.910
1.960
1.910
1.950
642,021
+0.01(+0.52%)
Jan 03, 2020
1.900
1.950
1.900
1.940
534,600
+0.00(+0.00%)
Jan 02, 2020
1.960
1.960
1.880
1.940
3,245,599
-0.02(-1.02%)
Dec 31, 2019
1.940
1.970
1.920
1.960
807,200
+0.00(+0.00%)
Dec 30, 2019
1.960
2.000
1.930
1.960
892,666
+0.00(+0.00%)
Dec 27, 2019
1.950
2.000
1.921
1.960
1,095,500
+0.02(+1.03%)
Dec 26, 2019
1.950
1.990
1.910
1.940
766,161
-0.02(-1.02%)
Dec 24, 2019
1.940
1.990
1.910
1.960
542,600
+0.01(+0.51%)
Dec 23, 2019
1.900
1.950
1.840
1.950
1,063,013
+0.06(+3.17%)
Dec 20, 2019
1.820
1.930
1.790
1.890
2,942,700
+0.03(+1.61%)
Dec 19, 2019
1.900
1.900
1.800
1.860
3,330,513
-0.04(-2.11%)
Dec 18, 2019
1.750
1.950
1.700
1.900
3,130,196
+0.18(+10.47%)
Dec 17, 2019
1.880
1.900
1.700
1.720
2,471,479
-0.17(-8.99%)
Dec 16, 2019
2.080
2.090
1.810
1.890
3,754,318
-0.17(-8.25%)
Dec 13, 2019
1.770
2.190
1.750
2.060
10,167,300
+0.34(+19.77%)
Dec 12, 2019
1.700
1.760
1.670
1.720
1,987,719
+0.02(+1.18%)
Dec 11, 2019
1.710
1.730
1.680
1.700
1,060,689
+0.00(+0.00%)
Dec 10, 2019
1.770
1.790
1.680
1.700
2,270,194
-0.04(-2.30%)
Dec 09, 2019
1.770
1.835
1.675
1.740
2,401,354
-0.01(-0.57%)
Dec 06, 2019
1.690
1.780
1.640
1.750
3,005,100
+0.09(+5.42%)
Dec 05, 2019
1.660
1.700
1.620
1.660
2,747,385
+0.01(+0.61%)
Dec 04, 2019
1.660
1.680
1.610
1.650
4,491,465
-0.01(-0.60%)
Dec 03, 2019
1.600
1.700
1.510
1.660
3,582,532
+0.04(+2.47%)
Dec 02, 2019
1.770
1.800
1.590
1.620
3,291,731
-0.14(-7.95%)
Nov 29, 2019
1.740
1.850
1.690
1.760
3,443,700
+0.02(+1.15%)
Nov 27, 2019
1.590
1.800
1.500
1.740
6,760,200
+0.08(+4.82%)
Nov 26, 2019
1.350
1.720
1.320
1.660
17,745,914
+0.33(+24.81%)
Nov 25, 2019
1.350
1.500
1.290
1.330
23,115,072
-4.22(-76.04%)
Nov 22, 2019
5.260
5.650
5.150
5.550
998,600
+0.32(+6.12%)
Nov 21, 2019
5.270
5.330
5.140
5.230
1,094,181
-0.02(-0.38%)
Nov 20, 2019
5.450
5.530
5.205
5.250
667,677
-0.23(-4.20%)
Nov 19, 2019
5.460
5.720
5.310
5.480
648,791
+0.02(+0.37%)
Nov 18, 2019
5.400
5.560
5.250
5.460
393,420
+0.04(+0.74%)
Nov 15, 2019
5.420
5.490
5.180
5.420
423,200
+0.04(+0.74%)
Nov 14, 2019
5.400
5.430
5.200
5.380
412,981
-0.02(-0.37%)
Nov 13, 2019
5.310
5.430
5.180
5.400
419,547
+0.06(+1.12%)
Nov 12, 2019
5.620
5.720
5.130
5.340
499,128
-0.28(-4.98%)
Nov 11, 2019
5.830
5.880
5.540
5.620
472,414
-0.31(-5.23%)
Nov 08, 2019
5.590
6.070
5.560
5.930
997,100
+0.34(+6.18%)
Nov 07, 2019
5.720
5.865
5.480
5.585
1,043,020
-0.08(-1.33%)
Nov 06, 2019
5.190
6.000
5.060
5.660
1,337,143
+0.47(+9.06%)
Nov 05, 2019
5.390
5.430
5.030
5.190
1,022,322
-0.19(-3.53%)
Nov 04, 2019
5.050
5.450
5.000
5.380
548,388
+0.42(+8.47%)
Nov 01, 2019
4.510
5.030
4.440
4.960
586,500
+0.47(+10.47%)
Oct 31, 2019
4.510
4.610
4.410
4.490
295,315
-0.04(-0.88%)
Oct 30, 2019
4.640
4.660
4.500
4.530
415,588
-0.11(-2.37%)
Oct 29, 2019
4.580
4.680
4.410
4.640
320,012
+0.10(+2.20%)
Oct 28, 2019
4.660
4.720
4.540
4.540
543,939
-0.10(-2.16%)
Oct 25, 2019
4.590
4.700
4.520
4.640
614,300
+0.02(+0.43%)
Oct 24, 2019
4.980
4.980
4.500
4.620
569,061
-0.33(-6.67%)
Oct 23, 2019
5.020
5.090
4.850
4.950
380,288
-0.09(-1.79%)
Oct 22, 2019
4.950
5.140
4.950
5.040
655,746
+0.11(+2.23%)
Oct 21, 2019
4.750
5.040
4.680
4.930
1,465,672
+0.18(+3.79%)
Oct 18, 2019
4.550
4.825
4.550
4.750
1,132,400
+0.16(+3.49%)
Oct 17, 2019
4.690
4.790
4.570
4.590
1,381,410
-0.09(-1.92%)
Oct 16, 2019
4.680
4.760
4.570
4.680
656,390
+0.00(+0.00%)
Oct 15, 2019
4.440
4.820
4.420
4.680
843,829
+0.27(+6.12%)
Oct 14, 2019
4.500
4.675
4.380
4.410
712,984
-0.11(-2.43%)
Oct 11, 2019
4.400
4.650
4.340
4.520
1,109,800
+0.21(+4.87%)
Oct 10, 2019
4.550
4.670
4.230
4.310
1,100,287
-0.25(-5.48%)
Oct 09, 2019
4.850
4.970
4.490
4.560
1,103,940
-0.24(-5.00%)
Oct 08, 2019
4.990
5.060
4.755
4.800
1,001,510
-0.23(-4.57%)
Oct 07, 2019
5.020
5.170
4.930
5.030
282,542
-0.00(-0.10%)
Oct 04, 2019
4.940
5.230
4.930
5.035
453,500
+0.08(+1.51%)
Oct 03, 2019
5.110
5.120
4.830
4.960
472,627
-0.15(-2.94%)
Oct 02, 2019
4.960
5.180
4.880
5.110
427,002
+0.12(+2.40%)
Oct 01, 2019
5.110
5.340
4.950
4.990
959,252
-0.13(-2.54%)
Sep 30, 2019
5.200
5.240
5.100
5.120
472,842
-0.07(-1.35%)
Sep 27, 2019
5.390
5.435
5.115
5.190
454,900
-0.18(-3.35%)
Sep 26, 2019
5.600
5.655
5.270
5.370
375,485
-0.21(-3.76%)
Sep 25, 2019
5.500
5.640
5.432
5.580
419,346
+0.09(+1.64%)
Sep 24, 2019
5.760
5.810
5.400
5.490
878,219
-0.10(-1.79%)
Sep 23, 2019
5.590
5.660
5.530
5.590
244,836
-0.04(-0.71%)
Sep 20, 2019
5.550
5.650
5.420
5.630
1,264,800
+0.06(+1.08%)
Sep 19, 2019
5.630
5.680
5.450
5.570
454,765
-0.04(-0.71%)
Sep 18, 2019
5.830
5.880
5.480
5.610
815,600
-0.25(-4.27%)
Sep 17, 2019
5.850
5.990
5.800
5.860
278,292
-0.01(-0.17%)
Sep 16, 2019
5.740
5.880
5.740
5.870
511,947
+0.12(+2.09%)
Sep 13, 2019
6.080
6.190
5.740
5.750
736,900
-0.26(-4.33%)
Sep 12, 2019
6.270
6.400
5.950
6.010
545,292
-0.27(-4.30%)
Sep 11, 2019
6.370
6.560
6.260
6.280
659,048
-0.06(-0.95%)
Sep 10, 2019
6.020
6.390
5.930
6.340
498,641
+0.29(+4.79%)
Sep 09, 2019
5.930
6.060
5.810
6.050
271,814
+0.11(+1.85%)
Sep 06, 2019
6.000
6.100
5.880
5.940
305,300
-0.09(-1.49%)
Sep 05, 2019
5.900
6.130
5.820
6.030
565,179
+0.20(+3.43%)
Sep 04, 2019
6.030
6.050
5.745
5.830
289,418
-0.14(-2.35%)
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.