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
)
N/A
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 (%)
Jul 30, 2021
3.970
4.040
3.900
3.940
535,563
-0.08(-1.99%)
Jul 29, 2021
4.090
4.130
4.000
4.020
303,673
-0.08(-1.95%)
Jul 28, 2021
4.000
4.140
3.970
4.100
276,774
+0.14(+3.54%)
Jul 27, 2021
3.885
4.000
3.800
3.960
686,336
-0.04(-1.00%)
Jul 26, 2021
4.150
4.150
3.940
4.000
731,393
-0.13(-3.15%)
Jul 23, 2021
4.190
4.200
4.100
4.130
302,262
-0.07(-1.67%)
Jul 22, 2021
4.230
4.310
4.180
4.200
304,973
-0.11(-2.55%)
Jul 21, 2021
4.240
4.330
4.165
4.310
300,223
+0.06(+1.41%)
Jul 20, 2021
4.330
4.330
4.120
4.250
702,767
-0.04(-0.93%)
Jul 19, 2021
4.030
4.305
3.950
4.290
696,796
+0.17(+4.13%)
Jul 16, 2021
4.250
4.260
4.065
4.120
423,014
-0.09(-2.14%)
Jul 15, 2021
4.230
4.270
4.110
4.210
495,447
+0.00(+0.00%)
Jul 14, 2021
4.280
4.350
4.150
4.210
610,708
-0.06(-1.41%)
Jul 13, 2021
4.370
4.405
4.250
4.270
435,574
-0.10(-2.29%)
Jul 12, 2021
4.330
4.409
4.300
4.370
676,699
+0.01(+0.23%)
Jul 09, 2021
4.360
4.380
4.270
4.360
427,919
+0.02(+0.46%)
Jul 08, 2021
4.160
4.340
4.120
4.340
628,757
+0.12(+2.84%)
Jul 07, 2021
4.240
4.290
4.125
4.220
562,768
+0.00(+0.00%)
Jul 06, 2021
4.360
4.360
4.180
4.220
582,813
-0.12(-2.76%)
Jul 02, 2021
4.440
4.440
4.230
4.340
588,483
-0.08(-1.81%)
Jul 01, 2021
4.460
4.510
4.330
4.420
321,465
+0.06(+1.38%)
Jun 30, 2021
4.460
4.470
4.270
4.360
989,634
-0.08(-1.80%)
Jun 29, 2021
4.570
4.576
4.410
4.440
650,592
-0.11(-2.42%)
Jun 28, 2021
4.720
4.790
4.490
4.550
567,596
-0.15(-3.19%)
Jun 25, 2021
4.610
4.830
4.510
4.700
1,686,262
+0.10(+2.17%)
Jun 24, 2021
4.620
4.715
4.520
4.600
586,810
+0.02(+0.44%)
Jun 23, 2021
4.470
4.630
4.410
4.580
850,777
+0.11(+2.46%)
Jun 22, 2021
4.750
4.760
4.380
4.470
847,831
-0.25(-5.30%)
Jun 21, 2021
4.640
4.840
4.560
4.720
662,339
+0.09(+1.94%)
Jun 18, 2021
4.880
4.890
4.580
4.630
835,390
-0.29(-5.89%)
Jun 17, 2021
4.800
4.940
4.780
4.920
548,562
+0.13(+2.71%)
Jun 16, 2021
4.850
4.920
4.680
4.790
691,450
-0.10(-2.04%)
Jun 15, 2021
4.950
4.950
4.710
4.890
840,687
-0.01(-0.20%)
Jun 14, 2021
4.780
5.060
4.783
4.900
921,865
+0.22(+4.70%)
Jun 11, 2021
4.663
4.815
4.625
4.680
649,433
+0.01(+0.21%)
Jun 10, 2021
4.650
4.700
4.560
4.670
486,925
+0.05(+1.08%)
Jun 09, 2021
4.690
4.800
4.540
4.620
774,325
-0.05(-1.07%)
Jun 08, 2021
4.970
5.030
4.600
4.670
1,034,685
-0.17(-3.51%)
Jun 07, 2021
4.290
5.000
4.250
4.840
1,612,609
+0.57(+13.35%)
Jun 04, 2021
4.340
4.350
4.150
4.270
984,212
-0.07(-1.61%)
Jun 03, 2021
4.310
4.360
4.240
4.340
524,510
+0.07(+1.64%)
Jun 02, 2021
4.390
4.550
4.220
4.270
733,796
-0.11(-2.51%)
Jun 01, 2021
4.250
4.420
4.180
4.380
949,127
+0.15(+3.55%)
May 28, 2021
4.250
4.380
4.180
4.230
552,174
+0.02(+0.48%)
May 27, 2021
4.480
4.480
4.200
4.210
1,773,797
-0.28(-6.24%)
May 26, 2021
4.210
4.580
4.180
4.490
1,864,978
+0.31(+7.42%)
May 25, 2021
4.380
4.470
4.150
4.180
751,376
-0.20(-4.57%)
May 24, 2021
4.450
4.510
4.250
4.380
1,167,901
-0.02(-0.45%)
May 21, 2021
4.380
4.440
4.330
4.400
485,165
+0.04(+0.92%)
May 20, 2021
4.320
4.400
4.200
4.360
413,487
+0.07(+1.63%)
May 19, 2021
4.280
4.425
4.210
4.290
446,990
-0.10(-2.28%)
May 18, 2021
4.420
4.530
4.279
4.390
477,273
+0.02(+0.46%)
May 17, 2021
4.260
4.410
4.183
4.370
588,380
+0.07(+1.63%)
May 14, 2021
4.050
4.360
3.900
4.300
708,005
+0.18(+4.50%)
May 13, 2021
4.220
4.330
4.020
4.115
734,672
-0.17(-4.08%)
May 12, 2021
4.330
4.480
4.200
4.290
1,042,506
+0.00(+0.00%)
May 11, 2021
3.870
4.380
3.810
4.290
1,083,563
+0.35(+8.88%)
May 10, 2021
4.140
4.140
3.922
3.940
1,199,770
-0.23(-5.52%)
May 07, 2021
4.100
4.310
4.090
4.170
438,853
+0.10(+2.46%)
May 06, 2021
4.230
4.235
3.905
4.070
1,210,376
-0.15(-3.55%)
May 05, 2021
4.280
4.330
4.150
4.220
950,363
-0.05(-1.17%)
May 04, 2021
4.360
4.370
4.140
4.270
1,108,408
-0.14(-3.17%)
May 03, 2021
4.380
4.500
4.320
4.410
587,322
+0.08(+1.85%)
Apr 30, 2021
4.600
4.670
4.310
4.330
1,148,400
-0.29(-6.28%)
Apr 29, 2021
4.670
4.720
4.550
4.620
720,795
-0.05(-1.07%)
Apr 28, 2021
4.530
4.720
4.470
4.670
337,998
+0.13(+2.86%)
Apr 27, 2021
4.680
4.740
4.510
4.540
491,139
-0.11(-2.37%)
Apr 26, 2021
4.470
4.680
4.440
4.650
429,665
+0.21(+4.73%)
Apr 23, 2021
4.520
4.558
4.390
4.440
496,500
-0.02(-0.45%)
Apr 22, 2021
4.420
4.580
4.350
4.460
708,606
+0.06(+1.36%)
Apr 21, 2021
4.180
4.440
4.130
4.400
590,523
+0.23(+5.52%)
Apr 20, 2021
4.130
4.230
4.030
4.170
805,793
+0.02(+0.48%)
Apr 19, 2021
4.260
4.410
4.130
4.150
750,310
-0.17(-3.94%)
Apr 16, 2021
4.300
4.380
4.245
4.320
1,028,500
+0.00(+0.00%)
Apr 15, 2021
4.280
4.380
4.270
4.320
860,569
+0.06(+1.41%)
Apr 14, 2021
4.190
4.430
4.190
4.260
621,325
+0.03(+0.71%)
Apr 13, 2021
4.180
4.300
4.160
4.230
836,286
+0.04(+0.95%)
Apr 12, 2021
4.260
4.290
4.100
4.190
553,386
-0.11(-2.56%)
Apr 09, 2021
4.360
4.415
4.280
4.300
681,400
-0.05(-1.15%)
Apr 08, 2021
4.450
4.510
4.350
4.350
1,310,998
-0.05(-1.14%)
Apr 07, 2021
4.530
4.560
4.370
4.400
821,380
-0.12(-2.65%)
Apr 06, 2021
4.600
4.660
4.520
4.520
461,046
-0.11(-2.38%)
Apr 05, 2021
4.720
4.740
4.510
4.630
477,519
-0.03(-0.64%)
Apr 01, 2021
4.560
4.720
4.530
4.660
605,500
+0.12(+2.64%)
Mar 31, 2021
4.390
4.610
4.370
4.540
817,702
+0.14(+3.18%)
Mar 30, 2021
4.250
4.470
4.170
4.400
745,113
+0.17(+4.02%)
Mar 29, 2021
4.440
4.460
4.160
4.230
875,937
-0.26(-5.79%)
Mar 26, 2021
4.700
4.759
4.310
4.490
948,100
-0.10(-2.18%)
Mar 25, 2021
4.420
4.660
4.350
4.590
897,751
+0.11(+2.46%)
Mar 24, 2021
4.830
4.920
4.470
4.480
972,226
-0.30(-6.28%)
Mar 23, 2021
5.000
5.050
4.710
4.780
761,498
-0.23(-4.59%)
Mar 22, 2021
5.010
5.130
4.970
5.010
525,460
-0.01(-0.20%)
Mar 19, 2021
4.810
5.040
4.790
5.020
1,624,400
+0.25(+5.24%)
Mar 18, 2021
4.970
5.020
4.760
4.770
665,942
-0.23(-4.60%)
Mar 17, 2021
4.950
5.040
4.860
5.000
790,016
+0.01(+0.20%)
Mar 16, 2021
5.050
5.080
4.840
4.990
762,739
-0.06(-1.19%)
Mar 15, 2021
5.070
5.130
4.930
5.050
682,920
+0.06(+1.20%)
Mar 12, 2021
5.150
5.150
4.880
4.990
745,100
-0.19(-3.67%)
Mar 11, 2021
4.970
5.180
4.870
5.180
1,114,204
+0.27(+5.50%)
Mar 10, 2021
5.020
5.100
4.900
4.910
724,220
-0.04(-0.81%)
Mar 09, 2021
4.760
5.050
4.750
4.950
1,486,844
+0.24(+5.10%)
Mar 08, 2021
4.590
4.730
4.540
4.710
1,382,498
+0.13(+2.95%)
Mar 05, 2021
4.640
4.695
4.250
4.575
1,669,700
-0.00(-0.11%)
Mar 04, 2021
4.980
5.010
4.370
4.580
2,135,545
-0.42(-8.40%)
Mar 03, 2021
4.880
5.290
4.870
5.000
1,735,077
+0.14(+2.88%)
Mar 02, 2021
5.140
5.180
4.850
4.860
1,135,587
-0.25(-4.89%)
Mar 01, 2021
4.900
5.130
4.880
5.110
770,357
+0.31(+6.46%)
Feb 26, 2021
4.870
5.020
4.700
4.800
1,380,300
-0.06(-1.23%)
Feb 25, 2021
5.010
5.070
4.750
4.860
1,539,628
-0.17(-3.38%)
Feb 24, 2021
4.990
5.080
4.890
5.030
797,452
+0.20(+4.14%)
Feb 23, 2021
4.900
5.050
4.630
4.830
1,673,916
-0.32(-6.21%)
Feb 22, 2021
5.420
5.420
5.080
5.150
1,627,176
-0.26(-4.81%)
Feb 19, 2021
5.330
5.420
5.210
5.410
1,578,100
+0.09(+1.69%)
Feb 18, 2021
5.440
5.440
5.160
5.320
1,724,926
-0.13(-2.39%)
Feb 17, 2021
5.580
5.600
5.400
5.450
1,510,615
-0.18(-3.20%)
Feb 16, 2021
5.900
5.900
5.510
5.630
1,415,871
-0.17(-2.93%)
Feb 12, 2021
6.010
6.110
5.630
5.800
1,769,100
-0.22(-3.65%)
Feb 11, 2021
6.150
6.390
5.960
6.020
1,659,901
-0.12(-1.95%)
Feb 10, 2021
6.250
6.560
5.960
6.140
2,887,260
-0.02(-0.32%)
Feb 09, 2021
6.150
6.200
5.880
6.160
1,279,045
+0.05(+0.82%)
Feb 08, 2021
6.090
6.230
5.820
6.110
1,556,323
+0.22(+3.74%)
Feb 05, 2021
6.240
6.250
5.720
5.890
1,865,700
+0.03(+0.51%)
Feb 04, 2021
5.800
5.950
5.640
5.860
1,562,411
+0.19(+3.35%)
Feb 03, 2021
5.620
5.860
5.540
5.670
1,573,376
+0.09(+1.61%)
Feb 02, 2021
5.700
5.720
5.460
5.580
781,963
-0.07(-1.24%)
Feb 01, 2021
5.430
5.670
5.280
5.650
1,215,120
+0.30(+5.61%)
Jan 29, 2021
5.540
5.590
5.180
5.350
1,433,900
-0.19(-3.43%)
Jan 28, 2021
5.600
5.700
5.400
5.540
1,106,300
-0.07(-1.25%)
Jan 27, 2021
5.770
5.930
5.460
5.610
1,846,256
-0.17(-2.94%)
Jan 26, 2021
5.850
5.910
5.640
5.780
1,404,579
-0.02(-0.34%)
Jan 25, 2021
5.930
5.990
5.660
5.800
977,620
-0.08(-1.36%)
Jan 22, 2021
5.700
5.890
5.640
5.880
636,500
+0.16(+2.80%)
Jan 21, 2021
5.730
5.830
5.620
5.720
840,417
-0.03(-0.52%)
Jan 20, 2021
5.920
6.010
5.660
5.750
1,098,943
-0.15(-2.54%)
Jan 19, 2021
6.200
6.200
5.870
5.900
1,309,914
-0.19(-3.12%)
Jan 15, 2021
6.170
6.300
6.020
6.090
667,200
-0.12(-1.93%)
Jan 14, 2021
6.080
6.235
6.080
6.210
649,835
+0.13(+2.14%)
Jan 13, 2021
6.340
6.421
6.060
6.080
861,915
-0.28(-4.40%)
Jan 12, 2021
6.550
6.730
6.300
6.360
674,690
-0.19(-2.90%)
Jan 11, 2021
6.380
6.640
6.320
6.550
590,204
+0.14(+2.18%)
Jan 08, 2021
6.270
6.720
6.240
6.410
1,328,000
+0.21(+3.39%)
Jan 07, 2021
6.030
6.290
6.000
6.200
1,019,090
+0.28(+4.73%)
Jan 06, 2021
5.740
6.080
5.700
5.920
1,157,464
+0.19(+3.32%)
Jan 05, 2021
5.860
5.920
5.680
5.730
984,161
-0.11(-1.88%)
Jan 04, 2021
5.830
6.060
5.670
5.840
1,241,558
+0.10(+1.74%)
Dec 31, 2020
5.740
5.740
5.740
1,235,453
-0.14(-2.38%)
Dec 30, 2020
5.845
6.005
5.660
5.880
1,235,453
+0.15(+2.62%)
Dec 29, 2020
6.140
6.140
5.640
5.730
1,406,830
-0.43(-6.98%)
Dec 28, 2020
6.510
6.590
5.780
6.160
2,723,659
-0.36(-5.52%)
Dec 24, 2020
6.570
6.680
6.470
6.520
329,400
-0.06(-0.91%)
Dec 23, 2020
6.580
6.720
6.340
6.580
1,115,337
+0.00(+0.00%)
Dec 22, 2020
6.820
6.980
6.560
6.580
1,050,893
-0.16(-2.37%)
Dec 21, 2020
6.820
6.980
6.630
6.740
2,041,527
-0.21(-3.02%)
Dec 18, 2020
7.080
7.160
6.820
6.950
1,583,600
-0.13(-1.84%)
Dec 17, 2020
7.260
7.290
6.930
7.080
768,414
-0.11(-1.53%)
Dec 16, 2020
7.350
7.400
7.090
7.190
671,196
-0.10(-1.37%)
Dec 15, 2020
7.310
7.355
7.090
7.290
521,984
+0.10(+1.39%)
Dec 14, 2020
7.020
7.440
7.020
7.190
695,950
+0.20(+2.86%)
Dec 11, 2020
7.090
7.190
6.880
6.990
383,400
-0.04(-0.57%)
Dec 10, 2020
6.790
7.050
6.760
7.030
945,916
+0.19(+2.78%)
Dec 09, 2020
7.030
7.090
6.600
6.840
831,769
-0.11(-1.58%)
Dec 08, 2020
6.960
7.050
6.700
6.950
894,198
-0.07(-1.00%)
Dec 07, 2020
7.240
7.350
6.910
7.020
570,181
-0.18(-2.50%)
Dec 04, 2020
7.200
7.310
6.870
7.200
521,000
+0.03(+0.42%)
Dec 03, 2020
7.190
7.370
7.060
7.170
613,984
+0.03(+0.42%)
Dec 02, 2020
7.270
7.270
6.930
7.140
899,710
-0.11(-1.52%)
Dec 01, 2020
7.390
7.550
7.210
7.250
953,473
-0.25(-3.33%)
Nov 30, 2020
7.600
7.770
7.170
7.500
1,543,381
+0.04(+0.54%)
Nov 27, 2020
7.210
7.500
7.170
7.460
523,400
+0.20(+2.75%)
Nov 25, 2020
7.210
7.400
7.155
7.260
530,100
+0.07(+0.97%)
Nov 24, 2020
7.380
7.490
6.830
7.190
1,375,456
-0.22(-2.97%)
Nov 23, 2020
7.780
7.820
7.300
7.410
1,220,567
-0.36(-4.63%)
Nov 20, 2020
7.760
7.830
7.540
7.770
868,200
+0.01(+0.13%)
Nov 19, 2020
7.840
8.090
7.680
7.760
697,768
-0.08(-1.02%)
Nov 18, 2020
7.860
8.060
7.650
7.840
960,629
+0.04(+0.51%)
Nov 17, 2020
7.930
7.990
7.610
7.800
926,140
-0.10(-1.27%)
Nov 16, 2020
8.340
8.480
7.590
7.900
1,781,522
-0.30(-3.66%)
Nov 13, 2020
8.090
8.360
7.920
8.200
668,300
+0.20(+2.50%)
Nov 12, 2020
7.900
8.210
7.770
8.000
530,292
+0.01(+0.13%)
Nov 11, 2020
8.040
8.240
7.670
7.990
941,752
+0.00(+0.00%)
Nov 10, 2020
7.960
8.175
7.780
7.990
968,950
+0.08(+1.01%)
Nov 09, 2020
8.210
8.420
7.660
7.910
1,018,750
+0.06(+0.76%)
Nov 06, 2020
8.340
8.370
7.810
7.850
1,346,900
-0.65(-7.65%)
Nov 05, 2020
8.370
8.540
8.050
8.500
1,161,428
+0.27(+3.28%)
Nov 04, 2020
8.440
8.760
8.110
8.230
833,390
-0.10(-1.20%)
Nov 03, 2020
8.240
8.420
8.060
8.330
664,664
+0.22(+2.71%)
Nov 02, 2020
8.061
8.460
7.892
8.110
1,319,960
-0.21(-2.52%)
Oct 30, 2020
8.740
8.746
8.210
8.320
812,100
-0.47(-5.35%)
Oct 29, 2020
8.900
9.000
8.580
8.790
794,654
-0.12(-1.35%)
Oct 28, 2020
8.660
8.960
8.200
8.910
975,813
+0.07(+0.79%)
Oct 27, 2020
8.440
8.920
8.400
8.840
963,177
+0.40(+4.74%)
Oct 26, 2020
8.950
9.060
8.280
8.440
971,304
-0.59(-6.53%)
Oct 23, 2020
8.910
9.060
8.610
9.030
763,100
+0.26(+2.96%)
Oct 22, 2020
8.330
8.940
8.330
8.770
911,776
+0.42(+5.03%)
Oct 21, 2020
8.350
8.690
8.230
8.350
796,234
-0.01(-0.12%)
Oct 20, 2020
8.480
8.600
8.220
8.360
890,042
-0.10(-1.18%)
Oct 19, 2020
8.250
8.710
8.170
8.460
1,068,007
+0.22(+2.67%)
Oct 16, 2020
7.970
8.440
7.970
8.240
898,300
+0.30(+3.78%)
Oct 15, 2020
7.620
8.020
7.560
7.940
642,032
+0.18(+2.32%)
Oct 14, 2020
7.950
7.950
7.710
7.760
715,896
-0.11(-1.40%)
Oct 13, 2020
7.750
7.960
7.700
7.870
811,555
-0.02(-0.25%)
Oct 12, 2020
7.920
8.010
7.630
7.890
1,143,502
-0.02(-0.25%)
Oct 09, 2020
7.900
8.390
7.880
7.910
1,486,500
+0.11(+1.41%)
Oct 08, 2020
7.690
7.810
7.540
7.800
1,082,144
+0.18(+2.36%)
Oct 07, 2020
7.380
7.820
7.330
7.620
1,420,492
+0.37(+5.10%)
Oct 06, 2020
7.620
7.690
7.220
7.250
1,362,926
-0.35(-4.61%)
Oct 05, 2020
7.050
7.640
7.050
7.600
1,647,148
+0.56(+7.95%)
Oct 02, 2020
6.820
7.195
6.600
7.040
1,396,000
+0.00(+0.00%)
Oct 01, 2020
7.320
7.640
6.960
7.040
2,762,314
-0.20(-2.76%)
Sep 30, 2020
7.140
7.350
6.800
7.240
4,272,968
+0.16(+2.26%)
Sep 29, 2020
6.500
7.380
6.390
7.080
4,348,300
+0.56(+8.59%)
Sep 28, 2020
6.570
6.610
6.130
6.520
1,424,073
+0.01(+0.15%)
Sep 25, 2020
6.330
6.665
6.280
6.510
985,300
+0.15(+2.36%)
Sep 24, 2020
6.050
6.580
6.050
6.360
1,155,369
+0.13(+2.09%)
Sep 23, 2020
6.680
6.860
6.170
6.230
1,204,834
-0.31(-4.74%)
Sep 22, 2020
6.480
6.650
6.230
6.540
914,013
+0.09(+1.40%)
Sep 21, 2020
6.730
6.770
6.220
6.450
1,383,324
-0.47(-6.79%)
Sep 18, 2020
6.620
6.950
6.520
6.920
2,230,900
+0.37(+5.65%)
Sep 17, 2020
6.480
7.060
6.330
6.550
1,682,201
-0.09(-1.36%)
Sep 16, 2020
6.500
6.890
6.470
6.640
1,831,851
+0.15(+2.31%)
Sep 15, 2020
6.650
6.680
6.340
6.490
1,141,026
-0.07(-1.07%)
Sep 14, 2020
5.950
6.780
5.890
6.560
2,635,932
+0.77(+13.30%)
Sep 11, 2020
5.960
6.010
5.570
5.790
1,223,500
-0.09(-1.53%)
Sep 10, 2020
5.990
6.390
5.820
5.880
1,321,902
-0.07(-1.18%)
Sep 09, 2020
5.710
6.040
5.600
5.950
1,939,851
+0.29(+5.12%)
Sep 08, 2020
5.850
5.990
5.530
5.660
958,133
-0.14(-2.50%)
Sep 04, 2020
6.070
6.150
5.410
5.805
1,436,200
-0.29(-4.68%)
Sep 03, 2020
6.100
6.330
5.910
6.090
1,309,840
-0.23(-3.64%)
Sep 02, 2020
6.230
6.340
6.010
6.320
1,024,227
+0.08(+1.28%)
Sep 01, 2020
6.420
6.550
6.170
6.240
1,420,034
-0.23(-3.55%)
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%)
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.