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
Verastem Inc
(NQ:
VSTM
)
11.50
-0.63 (-5.19%)
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 (%)
May 31, 2023
11.40
13.44
10.20
12.24
1,051,202
-0.24(-1.92%)
May 30, 2023
12.60
15.18
12.00
12.48
1,644,441
+0.36(+2.97%)
May 26, 2023
6.000
14.52
5.520
12.12
7,006,349
+6.75(+125.55%)
May 25, 2023
5.280
5.880
4.932
5.374
104,824
+0.06(+1.08%)
May 24, 2023
5.334
5.519
5.280
5.316
25,047
-0.18(-3.32%)
May 23, 2023
5.640
5.748
5.388
5.498
42,471
-0.14(-2.51%)
May 22, 2023
6.000
6.000
5.280
5.640
98,110
+0.24(+4.44%)
May 19, 2023
5.520
5.640
5.160
5.400
133,406
+0.30(+5.88%)
May 18, 2023
5.040
5.159
4.741
5.100
82,859
+0.29(+5.99%)
May 17, 2023
5.077
5.077
4.680
4.812
57,527
-0.26(-5.20%)
May 16, 2023
5.160
5.172
4.920
5.076
53,135
+0.05(+0.91%)
May 15, 2023
4.980
5.083
4.932
5.030
38,990
+0.23(+4.77%)
May 12, 2023
5.160
5.160
4.740
4.801
48,049
-0.12(-2.41%)
May 11, 2023
5.228
5.228
4.824
4.920
59,238
-0.19(-3.76%)
May 10, 2023
5.004
5.167
4.945
5.112
23,997
-0.05(-0.93%)
May 09, 2023
5.023
5.160
4.956
5.160
32,102
+0.12(+2.38%)
May 08, 2023
5.184
5.256
4.800
5.040
52,666
-0.11(-2.10%)
May 05, 2023
5.400
5.400
4.800
5.148
51,362
-0.21(-3.83%)
May 04, 2023
5.400
5.411
5.160
5.353
40,623
+0.07(+1.39%)
May 03, 2023
5.400
5.430
5.160
5.280
64,760
+0.06(+1.15%)
May 02, 2023
5.400
5.400
5.160
5.220
54,556
-0.06(-1.14%)
May 01, 2023
4.800
5.400
4.726
5.280
94,806
+0.59(+12.65%)
Apr 28, 2023
4.800
4.800
4.560
4.687
50,015
-0.03(-0.64%)
Apr 27, 2023
4.352
4.735
4.321
4.717
38,250
+0.23(+5.14%)
Apr 26, 2023
4.560
4.673
4.260
4.487
60,364
+0.03(+0.73%)
Apr 25, 2023
4.560
4.739
4.320
4.454
33,709
-0.14(-3.08%)
Apr 24, 2023
4.860
4.919
4.440
4.596
48,175
+0.16(+3.51%)
Apr 21, 2023
4.644
4.708
4.440
4.440
62,628
-0.25(-5.32%)
Apr 20, 2023
4.680
4.740
4.620
4.690
13,754
-0.05(-1.06%)
Apr 19, 2023
4.680
4.764
4.560
4.740
31,640
+0.17(+3.62%)
Apr 18, 2023
4.800
4.800
4.560
4.574
33,589
-0.12(-2.53%)
Apr 17, 2023
4.716
4.776
4.680
4.693
33,473
-0.01(-0.20%)
Apr 14, 2023
4.727
4.800
4.560
4.703
25,895
-0.02(-0.43%)
Apr 13, 2023
4.800
4.800
4.564
4.723
38,583
+0.16(+3.58%)
Apr 12, 2023
4.706
4.920
4.466
4.560
34,987
-0.12(-2.54%)
Apr 11, 2023
4.680
4.882
4.440
4.679
72,003
-0.08(-1.69%)
Apr 10, 2023
5.040
5.040
4.686
4.759
36,437
-0.01(-0.13%)
Apr 06, 2023
5.160
5.160
4.704
4.765
36,131
-0.31(-6.12%)
Apr 05, 2023
4.416
5.076
4.410
5.076
157,067
+0.88(+20.86%)
Apr 04, 2023
4.680
4.800
4.200
4.200
72,423
-0.48(-10.26%)
Apr 03, 2023
5.040
5.040
4.614
4.680
67,038
-0.30(-6.07%)
Mar 31, 2023
5.160
5.160
4.812
4.982
37,236
+0.17(+3.52%)
Mar 30, 2023
5.400
5.460
4.800
4.813
51,870
-0.58(-10.83%)
Mar 29, 2023
4.920
5.400
4.980
5.398
51,389
+0.36(+7.12%)
Mar 28, 2023
5.160
5.213
4.980
5.039
30,203
+0.06(+1.18%)
Mar 27, 2023
5.280
5.378
4.980
4.980
35,023
-0.28(-5.27%)
Mar 24, 2023
5.112
5.280
5.040
5.257
22,174
-0.01(-0.25%)
Mar 23, 2023
5.040
5.390
4.932
5.270
42,432
+0.11(+2.14%)
Mar 22, 2023
5.400
5.412
5.054
5.160
36,038
-0.24(-4.44%)
Mar 21, 2023
5.520
5.479
5.160
5.400
31,632
-0.03(-0.55%)
Mar 20, 2023
5.280
5.464
5.118
5.430
51,200
-0.05(-0.88%)
Mar 17, 2023
5.400
5.651
5.069
5.478
46,953
+0.05(+1.00%)
Mar 16, 2023
5.098
5.424
4.800
5.424
42,716
+0.26(+5.12%)
Mar 15, 2023
5.400
5.520
5.046
5.160
34,818
+0.00(+0.00%)
Mar 14, 2023
5.400
5.496
4.960
5.160
47,236
-0.24(-4.44%)
Mar 13, 2023
5.160
5.420
4.958
5.400
97,701
+0.71(+15.06%)
Mar 10, 2023
5.221
5.315
4.322
4.693
126,788
-0.41(-8.04%)
Mar 09, 2023
5.400
5.484
5.035
5.104
57,618
-0.30(-5.49%)
Mar 08, 2023
5.392
5.568
5.280
5.400
78,464
+0.02(+0.45%)
Mar 07, 2023
5.592
5.698
5.280
5.376
42,852
-0.22(-4.01%)
Mar 06, 2023
6.000
6.000
5.580
5.600
29,571
-0.28(-4.76%)
Mar 03, 2023
6.000
6.158
5.640
5.880
56,869
-0.05(-0.83%)
Mar 02, 2023
5.761
6.000
5.760
5.929
24,105
-0.01(-0.18%)
Mar 01, 2023
6.236
6.354
5.760
5.940
51,415
-0.30(-4.75%)
Feb 28, 2023
6.360
6.581
6.000
6.236
39,660
+0.39(+6.58%)
Feb 27, 2023
5.647
6.287
5.640
5.851
118,924
+0.47(+8.79%)
Feb 24, 2023
5.827
5.993
5.173
5.378
59,425
-0.37(-6.43%)
Feb 23, 2023
6.000
6.119
5.520
5.748
71,597
-0.24(-3.97%)
Feb 22, 2023
6.360
6.480
5.880
5.986
54,931
-0.35(-5.58%)
Feb 21, 2023
6.950
6.958
6.240
6.340
69,245
-0.62(-8.88%)
Feb 17, 2023
7.200
7.243
6.600
6.958
50,152
+0.06(+0.83%)
Feb 16, 2023
7.080
7.288
6.727
6.900
55,676
-0.21(-2.99%)
Feb 15, 2023
7.320
7.650
6.964
7.112
32,238
+0.02(+0.34%)
Feb 14, 2023
7.560
7.680
6.960
7.088
36,100
-0.53(-6.90%)
Feb 13, 2023
7.680
7.800
7.440
7.614
20,415
-0.19(-2.38%)
Feb 10, 2023
7.920
7.920
7.440
7.800
35,428
+0.37(+4.94%)
Feb 09, 2023
8.160
8.520
7.200
7.433
71,423
-0.73(-8.91%)
Feb 08, 2023
8.576
8.640
8.053
8.160
55,637
-0.12(-1.45%)
Feb 07, 2023
8.400
8.519
8.087
8.280
89,696
+0.04(+0.48%)
Feb 06, 2023
8.520
8.640
8.040
8.240
39,519
-0.22(-2.62%)
Feb 03, 2023
8.400
8.639
8.100
8.462
57,300
+0.06(+0.74%)
Feb 02, 2023
8.040
8.640
7.680
8.400
169,874
+0.67(+8.65%)
Feb 01, 2023
7.638
8.002
7.560
7.732
41,121
-0.03(-0.40%)
Jan 31, 2023
8.040
8.280
7.565
7.763
58,228
+0.26(+3.42%)
Jan 30, 2023
8.100
8.100
7.500
7.506
85,823
-0.46(-5.80%)
Jan 27, 2023
8.208
8.280
7.818
7.968
98,220
-0.25(-3.09%)
Jan 26, 2023
7.920
8.339
7.800
8.222
68,116
+0.60(+7.92%)
Jan 25, 2023
7.320
7.729
7.080
7.619
156,842
+0.30(+4.06%)
Jan 24, 2023
7.560
7.560
7.260
7.321
97,200
+0.24(+3.39%)
Jan 23, 2023
7.200
7.492
6.907
7.081
57,859
+0.00(+0.03%)
Jan 20, 2023
6.851
7.200
6.480
7.079
31,518
+0.36(+5.34%)
Jan 19, 2023
6.600
6.960
6.480
6.720
28,072
-0.24(-3.45%)
Jan 18, 2023
7.080
7.200
6.818
6.960
48,282
-0.11(-1.51%)
Jan 17, 2023
7.440
7.670
6.840
7.067
79,312
-0.22(-3.05%)
Jan 13, 2023
6.600
7.289
6.480
7.289
128,227
+0.77(+11.82%)
Jan 12, 2023
6.840
7.080
6.240
6.518
79,715
-0.14(-2.13%)
Jan 11, 2023
6.120
7.021
6.000
6.660
168,140
+0.66(+11.00%)
Jan 10, 2023
5.280
6.467
5.281
6.000
127,106
+0.72(+13.64%)
Jan 09, 2023
5.640
5.760
5.040
5.280
53,452
-0.36(-6.38%)
Jan 06, 2023
5.520
5.640
5.280
5.640
52,270
+0.24(+4.44%)
Jan 05, 2023
5.280
5.520
5.040
5.400
78,338
+0.12(+2.27%)
Jan 04, 2023
5.160
5.468
4.855
5.280
95,298
+0.25(+5.01%)
Jan 03, 2023
4.724
5.040
4.724
5.028
53,827
+0.20(+4.10%)
Dec 30, 2022
4.080
4.830
4.080
4.830
65,099
+0.41(+9.35%)
Dec 29, 2022
4.080
4.548
4.080
4.417
73,462
+0.29(+6.91%)
Dec 28, 2022
3.983
4.162
3.870
4.132
77,283
+0.17(+4.33%)
Dec 27, 2022
4.200
4.200
3.959
3.960
78,567
-0.14(-3.51%)
Dec 23, 2022
4.560
4.580
4.092
4.104
75,205
-0.30(-6.89%)
Dec 22, 2022
4.451
4.586
4.380
4.408
52,541
-0.03(-0.73%)
Dec 21, 2022
4.470
4.799
4.368
4.440
47,481
-0.01(-0.24%)
Dec 20, 2022
4.362
4.716
4.346
4.451
52,947
-0.11(-2.39%)
Dec 19, 2022
4.560
4.613
4.356
4.560
61,978
-0.07(-1.58%)
Dec 16, 2022
4.800
5.040
4.590
4.633
197,610
-0.38(-7.63%)
Dec 15, 2022
5.118
5.398
4.920
5.016
36,355
-0.26(-5.00%)
Dec 14, 2022
5.280
5.608
5.160
5.280
36,413
-0.13(-2.35%)
Dec 13, 2022
5.760
5.760
4.800
5.407
69,035
-0.35(-6.13%)
Dec 12, 2022
5.400
5.880
5.160
5.760
95,293
+0.36(+6.67%)
Dec 09, 2022
4.920
5.400
4.800
5.400
51,616
+0.48(+9.81%)
Dec 08, 2022
5.047
5.100
4.740
4.918
378,826
+0.12(+2.45%)
Dec 07, 2022
4.560
4.920
4.620
4.800
40,793
+0.06(+1.27%)
Dec 06, 2022
4.920
5.147
4.560
4.740
76,536
-0.30(-5.95%)
Dec 05, 2022
5.268
5.400
4.860
5.040
71,840
-0.22(-4.15%)
Dec 02, 2022
5.160
5.376
4.920
5.258
50,168
+0.03(+0.64%)
Dec 01, 2022
5.520
5.520
5.160
5.225
42,569
-0.30(-5.35%)
Nov 30, 2022
4.920
5.587
4.814
5.520
82,028
+0.64(+13.13%)
Nov 29, 2022
4.757
5.040
4.681
4.879
49,090
+0.20(+4.23%)
Nov 28, 2022
4.680
4.793
4.626
4.681
44,976
+0.06(+1.32%)
Nov 25, 2022
4.799
4.880
4.584
4.620
42,244
-0.07(-1.58%)
Nov 23, 2022
4.566
4.800
4.566
4.694
29,191
+0.11(+2.33%)
Nov 22, 2022
4.692
4.800
4.560
4.588
73,164
-0.21(-4.42%)
Nov 21, 2022
4.800
4.920
4.572
4.800
90,003
-0.09(-1.94%)
Nov 18, 2022
4.944
4.944
4.585
4.895
162,098
+0.07(+1.44%)
Nov 17, 2022
4.811
4.920
4.361
4.825
172,114
+0.01(+0.30%)
Nov 16, 2022
5.040
5.040
4.620
4.811
61,762
-0.22(-4.43%)
Nov 15, 2022
4.920
5.040
4.693
5.034
63,668
+0.26(+5.46%)
Nov 14, 2022
4.952
5.035
4.710
4.774
53,051
-0.33(-6.38%)
Nov 11, 2022
4.920
5.159
4.680
5.099
89,349
+0.24(+4.89%)
Nov 10, 2022
4.646
4.927
4.442
4.861
89,654
+0.34(+7.60%)
Nov 09, 2022
4.680
4.765
4.332
4.518
56,514
-0.30(-6.25%)
Nov 08, 2022
4.804
5.100
4.584
4.819
81,685
+0.13(+2.74%)
Nov 07, 2022
4.716
4.913
4.568
4.691
64,312
+0.01(+0.26%)
Nov 04, 2022
4.980
5.040
4.440
4.679
107,180
-0.11(-2.21%)
Nov 03, 2022
4.680
5.040
4.596
4.784
55,923
+0.09(+1.94%)
Nov 02, 2022
5.640
5.640
4.624
4.693
167,712
-0.52(-10.05%)
Nov 01, 2022
5.160
5.354
4.920
5.218
129,432
+0.18(+3.52%)
Oct 31, 2022
4.980
5.159
4.680
5.040
161,160
+0.18(+3.70%)
Oct 28, 2022
4.272
5.158
4.080
4.860
297,690
+0.69(+16.58%)
Oct 27, 2022
4.312
4.416
4.140
4.169
154,660
-0.00(-0.06%)
Oct 26, 2022
4.846
4.920
4.092
4.171
274,552
-0.39(-8.55%)
Oct 25, 2022
3.624
4.650
3.624
4.561
353,410
+0.93(+25.74%)
Oct 24, 2022
3.840
3.917
3.600
3.628
236,377
-0.12(-3.14%)
Oct 21, 2022
3.564
3.958
3.474
3.745
328,876
+0.20(+5.72%)
Oct 20, 2022
3.720
3.815
3.488
3.542
261,517
-0.13(-3.66%)
Oct 19, 2022
4.200
4.264
3.677
3.677
347,770
-0.52(-12.46%)
Oct 18, 2022
4.440
4.559
4.200
4.200
246,659
-0.24(-5.43%)
Oct 17, 2022
4.680
4.680
4.200
4.441
251,508
+0.12(+2.66%)
Oct 14, 2022
4.920
5.036
4.326
4.326
190,029
-0.37(-7.80%)
Oct 13, 2022
4.800
4.920
4.572
4.692
189,733
-0.19(-3.93%)
Oct 12, 2022
5.520
5.624
4.864
4.884
169,853
-0.54(-10.00%)
Oct 11, 2022
5.880
5.880
5.280
5.426
166,242
-0.36(-6.28%)
Oct 10, 2022
5.760
6.042
5.647
5.790
94,412
-0.03(-0.52%)
Oct 07, 2022
6.280
6.455
5.818
5.820
141,441
-0.54(-8.49%)
Oct 06, 2022
6.713
6.720
5.880
6.360
493,927
+0.00(+0.00%)
Oct 05, 2022
6.960
6.960
6.330
6.360
217,956
-0.50(-7.31%)
Oct 04, 2022
8.760
9.000
6.840
6.862
684,079
-3.63(-34.60%)
Oct 03, 2022
10.56
10.63
10.20
10.49
40,267
+0.29(+2.86%)
Sep 30, 2022
10.44
10.80
10.20
10.20
52,726
-0.21(-1.97%)
Sep 29, 2022
11.25
11.25
10.21
10.41
74,177
-0.78(-7.01%)
Sep 28, 2022
11.19
11.52
11.08
11.19
49,665
+0.12(+1.11%)
Sep 27, 2022
11.04
11.59
10.90
11.07
38,466
+0.00(+0.00%)
Sep 26, 2022
10.80
11.58
10.80
11.07
51,740
-0.00(-0.01%)
Sep 23, 2022
12.00
12.36
10.80
11.07
126,789
-1.05(-8.67%)
Sep 22, 2022
12.72
12.78
11.05
12.12
229,222
-0.60(-4.72%)
Sep 21, 2022
13.32
13.32
12.60
12.72
60,515
-0.72(-5.36%)
Sep 20, 2022
13.44
13.56
13.02
13.44
74,500
-0.12(-0.88%)
Sep 19, 2022
13.80
14.16
13.20
13.56
59,405
-0.60(-4.24%)
Sep 16, 2022
14.28
14.40
13.80
14.16
66,254
-0.36(-2.48%)
Sep 15, 2022
14.28
15.24
14.28
14.52
30,764
+0.24(+1.68%)
Sep 14, 2022
14.28
14.64
14.16
14.28
74,454
-0.36(-2.46%)
Sep 13, 2022
15.00
15.06
14.40
14.64
37,415
-0.84(-5.43%)
Sep 12, 2022
14.64
15.72
14.40
15.48
49,819
+0.60(+4.03%)
Sep 09, 2022
16.08
16.08
14.52
14.88
58,310
-1.08(-6.77%)
Sep 08, 2022
14.76
15.96
14.54
15.96
69,977
+1.32(+9.02%)
Sep 07, 2022
14.52
14.76
13.92
14.64
41,200
+0.84(+6.09%)
Sep 06, 2022
14.52
14.52
13.68
13.80
30,042
-0.36(-2.54%)
Sep 02, 2022
13.68
14.64
13.68
14.16
29,255
+0.36(+2.61%)
Sep 01, 2022
13.92
14.28
13.44
13.80
49,270
-0.12(-0.86%)
Aug 31, 2022
14.28
14.64
13.80
13.92
29,841
-0.24(-1.69%)
Aug 30, 2022
14.76
14.88
13.68
14.16
38,980
-0.24(-1.67%)
Aug 29, 2022
15.24
15.36
14.28
14.40
43,141
-0.84(-5.51%)
Aug 26, 2022
16.20
16.29
15.24
15.24
63,930
-1.20(-7.30%)
Aug 25, 2022
16.20
16.68
16.14
16.44
52,328
+0.24(+1.48%)
Aug 24, 2022
14.40
16.32
14.16
16.20
83,500
+1.56(+10.66%)
Aug 23, 2022
14.52
15.08
14.40
14.64
34,793
+0.36(+2.52%)
Aug 22, 2022
14.04
14.64
13.44
14.28
1,521,073
+0.24(+1.71%)
Aug 19, 2022
14.88
15.18
14.04
14.04
37,462
-1.08(-7.14%)
Aug 18, 2022
15.60
15.72
14.88
15.12
58,810
-0.48(-3.08%)
Aug 17, 2022
16.32
16.68
15.60
15.60
64,756
-0.84(-5.11%)
Aug 16, 2022
16.80
17.52
16.20
16.44
89,649
+0.00(+0.00%)
Aug 15, 2022
15.36
16.80
15.12
16.44
107,792
+1.20(+7.87%)
Aug 12, 2022
14.88
15.24
14.64
15.24
401,515
+0.72(+4.96%)
Aug 11, 2022
15.24
15.36
14.40
14.52
71,629
-0.60(-3.97%)
Aug 10, 2022
14.64
15.36
14.64
15.12
76,156
+0.60(+4.13%)
Aug 09, 2022
15.12
15.12
13.80
14.52
97,588
-0.84(-5.47%)
Aug 08, 2022
14.04
15.60
13.92
15.36
170,109
+1.08(+7.56%)
Aug 05, 2022
13.44
14.40
13.32
14.28
119,679
+0.72(+5.31%)
Aug 04, 2022
13.44
13.80
13.38
13.56
78,641
+0.12(+0.89%)
Aug 03, 2022
13.08
13.80
12.96
13.44
78,737
+0.48(+3.70%)
Aug 02, 2022
12.96
13.32
12.84
12.96
64,465
+0.00(+0.00%)
Aug 01, 2022
12.84
13.26
12.60
12.96
62,661
+0.12(+0.93%)
Jul 29, 2022
13.32
13.38
12.72
12.84
67,569
-0.48(-3.60%)
Jul 28, 2022
13.56
13.67
13.08
13.32
62,391
-0.24(-1.77%)
Jul 27, 2022
13.44
13.80
13.32
13.56
54,456
+0.24(+1.80%)
Jul 26, 2022
13.44
13.68
13.32
13.32
66,260
-0.12(-0.89%)
Jul 25, 2022
14.04
14.16
13.44
13.44
45,635
-0.60(-4.27%)
Jul 22, 2022
15.00
15.18
13.92
14.04
46,944
-0.84(-5.65%)
Jul 21, 2022
15.12
15.12
14.52
14.88
56,342
-0.12(-0.80%)
Jul 20, 2022
14.40
15.00
14.40
15.00
103,974
+0.48(+3.31%)
Jul 19, 2022
13.20
14.64
13.20
14.52
95,374
+1.20(+9.01%)
Jul 18, 2022
13.44
13.80
13.32
13.32
73,394
+0.00(+0.00%)
Jul 15, 2022
13.68
13.80
13.26
13.32
70,227
-0.24(-1.77%)
Jul 14, 2022
13.80
13.98
13.44
13.56
43,306
-0.36(-2.59%)
Jul 13, 2022
13.56
14.28
13.44
13.92
66,181
-0.12(-0.85%)
Jul 12, 2022
13.56
14.04
13.08
14.04
88,278
+0.36(+2.63%)
Jul 11, 2022
14.04
14.34
13.44
13.68
93,182
-0.60(-4.20%)
Jul 08, 2022
13.56
14.40
13.32
14.28
131,526
+0.96(+7.21%)
Jul 07, 2022
14.16
14.22
13.02
13.32
177,343
-0.84(-5.93%)
Jul 06, 2022
14.64
14.79
14.04
14.16
101,502
-0.48(-3.28%)
Jul 05, 2022
13.80
14.76
13.44
14.64
113,432
+1.08(+7.96%)
Jul 01, 2022
13.68
14.64
13.08
13.56
170,853
-0.36(-2.59%)
Jun 30, 2022
13.92
14.28
13.56
13.92
69,289
-0.48(-3.33%)
Jun 29, 2022
13.68
14.58
13.44
14.40
101,983
+0.60(+4.35%)
Jun 28, 2022
14.28
14.52
13.68
13.80
82,124
-0.72(-4.96%)
Jun 27, 2022
15.48
15.60
13.56
14.52
137,612
-0.60(-3.97%)
Jun 24, 2022
14.76
15.66
14.04
15.12
1,897,028
+0.24(+1.61%)
Jun 23, 2022
13.32
14.88
13.32
14.88
183,279
+1.56(+11.71%)
Jun 22, 2022
13.08
14.46
12.84
13.32
177,634
+0.12(+0.91%)
Jun 21, 2022
13.44
13.92
12.48
13.20
176,814
+0.00(+0.00%)
Jun 17, 2022
12.48
13.56
12.36
13.20
182,179
+0.72(+5.77%)
Jun 16, 2022
12.96
13.08
12.00
12.48
204,530
-0.24(-1.89%)
Jun 15, 2022
13.08
13.32
12.60
12.72
152,759
+0.00(+0.00%)
Jun 14, 2022
13.80
13.80
12.24
12.72
192,033
-0.96(-7.02%)
Jun 13, 2022
13.68
13.92
12.72
13.68
181,892
-0.42(-2.98%)
Jun 10, 2022
15.00
15.00
14.10
14.10
81,481
-1.08(-7.11%)
Jun 09, 2022
17.16
17.16
15.12
15.18
157,532
-1.98(-11.54%)
Jun 08, 2022
15.84
17.64
15.48
17.16
214,644
+0.90(+5.54%)
Jun 07, 2022
14.40
16.44
12.84
16.26
327,746
+1.62(+11.07%)
Jun 06, 2022
16.20
16.32
14.52
14.64
258,093
-1.32(-8.27%)
Jun 03, 2022
15.72
16.44
15.36
15.96
89,272
+0.36(+2.31%)
Jun 02, 2022
15.00
15.90
14.88
15.60
107,392
+0.60(+4.00%)
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.