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
1-800-Flowers.com
(NQ:
FLWS
)
9.420
+0.110 (+1.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 29, 2013
5.030
5.100
4.940
5.090
0
+0.10(+2.00%)
Nov 27, 2013
4.700
5.000
4.620
4.990
0
+0.32(+6.85%)
Nov 26, 2013
4.620
4.696
4.570
4.670
0
+0.05(+1.08%)
Nov 25, 2013
4.780
4.824
4.600
4.620
359,827
-0.17(-3.55%)
Nov 22, 2013
4.870
4.870
4.750
4.790
0
-0.09(-1.84%)
Nov 21, 2013
4.820
4.928
4.810
4.880
107,021
+0.06(+1.24%)
Nov 20, 2013
4.930
4.980
4.790
4.820
0
-0.12(-2.43%)
Nov 19, 2013
4.970
5.070
4.900
4.940
98,187
-0.01(-0.20%)
Nov 18, 2013
5.070
5.100
4.950
4.950
0
-0.14(-2.75%)
Nov 15, 2013
5.100
5.110
4.920
5.090
0
+0.00(+0.00%)
Nov 14, 2013
5.120
5.130
4.980
5.090
110,964
-0.02(-0.39%)
Nov 13, 2013
4.870
5.110
4.843
5.110
0
+0.25(+5.14%)
Nov 12, 2013
4.830
4.890
4.770
4.860
0
+0.03(+0.62%)
Nov 11, 2013
4.950
5.030
4.800
4.830
0
-0.09(-1.83%)
Nov 08, 2013
4.790
4.980
4.790
4.920
0
+0.13(+2.71%)
Nov 07, 2013
4.940
5.070
4.750
4.790
204,205
-0.11(-2.24%)
Nov 06, 2013
5.090
5.140
4.831
4.900
228,313
-0.16(-3.16%)
Nov 05, 2013
5.050
5.140
5.000
5.060
0
-0.04(-0.78%)
Nov 04, 2013
5.080
5.210
5.010
5.100
195,758
+0.02(+0.39%)
Nov 01, 2013
5.460
5.460
5.030
5.080
0
-0.36(-6.62%)
Oct 31, 2013
5.190
5.520
5.000
5.440
0
+0.24(+4.62%)
Oct 30, 2013
5.200
5.330
5.150
5.200
415,005
+0.06(+1.17%)
Oct 29, 2013
5.700
5.700
4.910
5.140
0
-0.59(-10.30%)
Oct 28, 2013
5.350
5.750
5.300
5.730
0
+0.40(+7.50%)
Oct 25, 2013
5.450
5.500
5.300
5.330
0
-0.08(-1.48%)
Oct 24, 2013
5.290
5.450
5.280
5.410
141,938
+0.11(+2.08%)
Oct 23, 2013
5.300
5.400
5.260
5.300
0
-0.06(-1.12%)
Oct 22, 2013
5.430
5.480
5.300
5.360
167,565
+0.04(+0.75%)
Oct 21, 2013
5.290
5.480
5.100
5.320
409,265
+0.02(+0.38%)
Oct 18, 2013
5.310
5.433
5.250
5.300
145,645
+0.06(+1.15%)
Oct 17, 2013
5.220
5.360
5.160
5.240
216,658
+0.00(+0.00%)
Oct 16, 2013
5.200
5.319
5.160
5.240
168,509
+0.09(+1.75%)
Oct 15, 2013
5.080
5.260
5.020
5.150
206,043
+0.05(+0.98%)
Oct 14, 2013
5.290
5.339
5.050
5.100
275,418
-0.25(-4.67%)
Oct 11, 2013
5.000
5.450
4.970
5.350
0
+0.40(+8.08%)
Oct 10, 2013
4.750
4.950
4.700
4.950
288,057
+0.27(+5.77%)
Oct 09, 2013
4.690
4.740
4.530
4.680
520,065
+0.03(+0.65%)
Oct 08, 2013
4.740
4.745
4.600
4.650
404,562
-0.10(-2.11%)
Oct 07, 2013
4.840
4.850
4.670
4.750
0
-0.15(-3.06%)
Oct 04, 2013
4.870
5.030
4.870
4.900
0
+0.03(+0.62%)
Oct 03, 2013
5.030
5.070
4.860
4.870
0
-0.19(-3.75%)
Oct 02, 2013
4.950
5.100
4.950
5.060
256,198
+0.07(+1.40%)
Oct 01, 2013
5.070
5.200
4.920
4.990
361,206
+0.06(+1.22%)
Sep 30, 2013
5.150
5.180
4.670
4.930
0
-0.30(-5.74%)
Sep 27, 2013
5.260
5.325
5.150
5.230
0
-0.08(-1.51%)
Sep 26, 2013
5.330
5.350
5.220
5.310
91,149
-0.02(-0.38%)
Sep 25, 2013
5.330
5.380
5.320
5.330
115,981
-0.01(-0.19%)
Sep 24, 2013
5.340
5.400
5.270
5.340
164,579
+0.00(+0.00%)
Sep 23, 2013
5.390
5.400
5.240
5.340
174,799
-0.09(-1.66%)
Sep 20, 2013
5.430
5.470
5.310
5.430
0
-0.01(-0.18%)
Sep 19, 2013
5.620
5.680
5.400
5.440
135,343
-0.16(-2.86%)
Sep 18, 2013
5.540
5.720
5.440
5.600
0
+0.04(+0.72%)
Sep 17, 2013
5.400
5.570
5.400
5.560
0
+0.17(+3.15%)
Sep 16, 2013
5.470
5.560
5.380
5.390
0
+0.01(+0.19%)
Sep 13, 2013
5.200
5.430
5.180
5.380
0
+0.20(+3.86%)
Sep 12, 2013
5.300
5.340
5.150
5.180
0
-0.13(-2.45%)
Sep 11, 2013
5.240
5.390
5.190
5.310
0
+0.04(+0.76%)
Sep 10, 2013
5.450
5.450
5.160
5.270
240,342
-0.12(-2.23%)
Sep 09, 2013
5.380
5.440
5.290
5.390
0
+0.05(+0.94%)
Sep 06, 2013
5.380
5.450
5.150
5.340
0
+0.00(+0.00%)
Sep 05, 2013
5.450
5.470
5.230
5.340
0
-0.08(-1.48%)
Sep 04, 2013
5.270
5.440
5.150
5.420
0
+0.14(+2.65%)
Sep 03, 2013
5.550
5.570
5.210
5.280
0
-0.16(-2.94%)
Aug 30, 2013
5.570
5.590
5.320
5.440
0
-0.08(-1.45%)
Aug 29, 2013
5.820
6.010
5.220
5.520
396,187
-0.29(-4.99%)
Aug 28, 2013
5.740
5.930
5.720
5.810
0
+0.06(+1.04%)
Aug 27, 2013
5.910
5.940
5.700
5.750
125,966
-0.29(-4.80%)
Aug 26, 2013
6.150
6.240
5.990
6.040
0
-0.10(-1.63%)
Aug 23, 2013
6.260
6.260
6.040
6.140
0
-0.11(-1.76%)
Aug 22, 2013
6.140
6.250
6.050
6.250
54,820
+0.16(+2.63%)
Aug 21, 2013
6.050
6.180
6.030
6.090
0
+0.00(+0.00%)
Aug 20, 2013
5.940
6.220
5.940
6.090
126,028
+0.14(+2.35%)
Aug 19, 2013
6.400
6.500
5.940
5.950
115,941
-0.48(-7.47%)
Aug 16, 2013
6.200
6.500
6.200
6.430
0
+0.18(+2.88%)
Aug 15, 2013
6.420
6.420
6.140
6.250
145,172
-0.28(-4.29%)
Aug 14, 2013
6.590
6.650
6.500
6.530
48,492
-0.04(-0.61%)
Aug 13, 2013
6.490
6.619
6.270
6.570
84,808
+0.11(+1.70%)
Aug 12, 2013
6.540
6.660
6.400
6.460
108,434
-0.17(-2.56%)
Aug 09, 2013
6.770
6.990
6.610
6.630
71,400
-0.17(-2.50%)
Aug 08, 2013
6.560
6.870
6.520
6.800
81,962
+0.31(+4.78%)
Aug 07, 2013
6.760
6.765
6.450
6.490
76,702
-0.29(-4.28%)
Aug 06, 2013
6.920
6.920
6.710
6.780
57,554
-0.17(-2.45%)
Aug 05, 2013
6.970
6.990
6.810
6.950
43,078
-0.01(-0.14%)
Aug 02, 2013
6.770
6.980
6.641
6.960
110,179
+0.16(+2.35%)
Aug 01, 2013
6.650
6.800
6.590
6.800
94,603
+0.22(+3.34%)
Jul 31, 2013
6.600
6.780
6.510
6.580
0
+0.00(+0.00%)
Jul 30, 2013
6.690
6.850
6.480
6.580
0
-0.12(-1.79%)
Jul 29, 2013
6.900
6.900
6.650
6.700
0
-0.21(-3.04%)
Jul 26, 2013
6.930
7.150
6.800
6.910
0
-0.08(-1.14%)
Jul 25, 2013
6.450
6.990
6.450
6.990
0
+0.48(+7.37%)
Jul 24, 2013
6.640
6.690
6.470
6.510
0
-0.11(-1.66%)
Jul 23, 2013
6.990
6.990
6.520
6.620
0
-0.35(-5.02%)
Jul 22, 2013
7.110
7.120
6.930
6.970
0
-0.15(-2.11%)
Jul 19, 2013
7.080
7.150
6.980
7.120
0
+0.03(+0.42%)
Jul 18, 2013
6.930
7.090
6.850
7.090
0
+0.21(+3.05%)
Jul 17, 2013
6.710
6.960
6.710
6.880
86,132
+0.24(+3.61%)
Jul 16, 2013
6.650
6.790
6.550
6.640
0
-0.01(-0.15%)
Jul 15, 2013
6.950
6.990
6.630
6.650
0
-0.27(-3.90%)
Jul 12, 2013
6.800
6.940
6.710
6.920
0
+0.12(+1.76%)
Jul 11, 2013
6.690
6.850
6.450
6.800
0
+0.18(+2.72%)
Jul 10, 2013
6.640
6.650
6.510
6.620
0
+0.02(+0.30%)
Jul 09, 2013
6.600
6.610
6.560
6.600
0
+0.04(+0.61%)
Jul 08, 2013
6.510
6.640
6.480
6.560
0
+0.06(+0.92%)
Jul 05, 2013
6.130
6.500
6.071
6.500
0
+0.48(+7.97%)
Jul 03, 2013
6.000
6.040
5.890
6.020
0
+0.00(+0.00%)
Jul 02, 2013
6.100
6.160
5.970
6.020
0
-0.14(-2.27%)
Jul 01, 2013
6.200
6.500
6.130
6.160
0
-0.03(-0.48%)
Jun 28, 2013
6.170
6.240
6.070
6.190
935,794
+0.01(+0.16%)
Jun 27, 2013
5.800
6.220
5.800
6.180
0
+0.41(+7.11%)
Jun 26, 2013
5.790
5.800
5.730
5.770
0
+0.03(+0.52%)
Jun 25, 2013
5.760
5.800
5.610
5.740
0
+0.04(+0.70%)
Jun 24, 2013
5.960
6.030
5.700
5.700
0
-0.32(-5.32%)
Jun 21, 2013
5.950
6.060
5.790
6.020
181,235
+0.13(+2.21%)
Jun 20, 2013
5.960
6.000
5.770
5.890
0
-0.17(-2.81%)
Jun 19, 2013
5.990
6.110
5.990
6.060
0
+0.09(+1.51%)
Jun 18, 2013
5.880
6.050
5.850
5.970
0
+0.12(+2.05%)
Jun 17, 2013
5.650
5.880
5.630
5.850
0
+0.29(+5.22%)
Jun 14, 2013
5.700
5.860
5.550
5.560
0
-0.15(-2.63%)
Jun 13, 2013
5.480
5.760
5.290
5.710
155,434
+0.24(+4.39%)
Jun 12, 2013
5.700
5.750
5.430
5.470
176,792
-0.18(-3.19%)
Jun 11, 2013
5.790
5.890
5.550
5.650
123,553
-0.24(-4.07%)
Jun 10, 2013
5.900
6.040
5.810
5.890
0
-0.08(-1.34%)
Jun 07, 2013
5.910
6.030
5.810
5.970
0
+0.10(+1.70%)
Jun 06, 2013
5.860
6.000
5.710
5.870
119,328
-0.03(-0.51%)
Jun 05, 2013
6.110
6.130
5.850
5.900
0
-0.24(-3.91%)
Jun 04, 2013
6.190
6.260
6.075
6.140
0
-0.05(-0.81%)
Jun 03, 2013
6.110
6.290
5.970
6.190
263,830
+0.10(+1.64%)
May 31, 2013
6.210
6.240
6.090
6.090
186,689
-0.18(-2.87%)
May 30, 2013
6.270
6.300
6.170
6.270
126,956
+0.03(+0.48%)
May 29, 2013
6.320
6.440
6.150
6.240
115,605
-0.14(-2.19%)
May 28, 2013
6.310
6.450
6.080
6.380
146,258
+0.19(+3.07%)
May 24, 2013
6.150
6.250
6.130
6.190
0
+0.04(+0.65%)
May 23, 2013
6.180
6.200
6.015
6.150
0
-0.14(-2.23%)
May 22, 2013
6.480
6.585
6.200
6.290
0
-0.22(-3.38%)
May 21, 2013
6.530
6.570
6.390
6.510
0
-0.03(-0.46%)
May 20, 2013
6.420
6.570
6.210
6.540
0
-0.01(-0.15%)
May 17, 2013
6.500
6.600
6.380
6.550
0
+0.07(+1.08%)
May 16, 2013
6.390
6.490
6.370
6.480
76,652
+0.08(+1.25%)
May 15, 2013
6.370
6.500
6.360
6.400
0
+0.05(+0.79%)
May 13, 2013
6.020
6.540
5.910
6.350
0
+0.30(+4.96%)
May 10, 2013
6.220
6.330
6.040
6.050
0
-0.17(-2.73%)
May 09, 2013
6.300
6.330
6.150
6.220
0
-0.07(-1.11%)
May 08, 2013
6.080
6.400
6.030
6.290
0
+0.20(+3.28%)
May 07, 2013
5.820
6.160
5.820
6.090
0
+0.24(+4.10%)
May 06, 2013
5.640
5.920
5.640
5.850
0
+0.17(+2.99%)
May 03, 2013
5.670
5.740
5.560
5.680
0
+0.12(+2.16%)
May 02, 2013
5.730
5.730
5.560
5.560
0
-0.15(-2.63%)
May 01, 2013
5.920
5.920
5.660
5.710
0
-0.22(-3.71%)
Apr 30, 2013
6.010
6.050
5.500
5.930
0
-0.12(-1.98%)
Apr 29, 2013
5.900
6.150
5.822
6.050
355,057
+0.21(+3.60%)
Apr 26, 2013
5.700
5.877
5.660
5.840
148,212
+0.18(+3.18%)
Apr 25, 2013
5.580
5.750
5.580
5.660
0
+0.13(+2.35%)
Apr 24, 2013
5.390
5.580
5.380
5.530
152,997
+0.12(+2.22%)
Apr 23, 2013
5.410
5.420
5.370
5.410
222,415
+0.03(+0.56%)
Apr 22, 2013
5.420
5.420
5.260
5.380
145,604
+0.03(+0.56%)
Apr 19, 2013
5.310
5.360
5.200
5.350
101,180
+0.06(+1.13%)
Apr 18, 2013
5.280
5.330
5.272
5.290
120,762
+0.04(+0.76%)
Apr 17, 2013
5.260
5.320
5.170
5.250
132,813
-0.11(-2.05%)
Apr 16, 2013
5.320
5.450
5.280
5.360
161,051
+0.12(+2.29%)
Apr 15, 2013
5.370
5.520
5.095
5.240
201,949
-0.18(-3.32%)
Apr 12, 2013
5.410
5.440
5.010
5.420
149,311
-0.08(-1.45%)
Apr 11, 2013
5.400
5.530
5.400
5.500
137,174
+0.10(+1.85%)
Apr 10, 2013
5.100
5.420
5.100
5.400
134,386
+0.33(+6.51%)
Apr 09, 2013
5.130
5.140
5.030
5.070
137,775
-0.05(-0.98%)
Apr 08, 2013
5.040
5.120
5.000
5.120
83,676
+0.12(+2.40%)
Apr 05, 2013
4.930
5.010
4.930
5.000
86,448
-0.02(-0.40%)
Apr 04, 2013
4.990
5.050
4.990
5.020
48,779
+0.06(+1.21%)
Apr 03, 2013
5.030
5.030
4.950
4.960
120,573
-0.04(-0.80%)
Apr 02, 2013
4.900
5.050
4.900
5.000
178,960
+0.12(+2.46%)
Apr 01, 2013
4.990
5.080
4.750
4.880
185,469
-0.09(-1.81%)
Mar 28, 2013
5.070
5.070
4.960
4.970
164,365
-0.08(-1.58%)
Mar 27, 2013
5.020
5.060
4.960
5.050
232,614
+0.01(+0.20%)
Mar 26, 2013
5.090
5.110
5.000
5.040
113,251
-0.01(-0.20%)
Mar 25, 2013
4.950
5.100
4.940
5.050
155,337
+0.08(+1.61%)
Mar 22, 2013
5.100
5.100
4.930
4.970
63,175
-0.12(-2.36%)
Mar 21, 2013
5.070
5.090
5.010
5.090
63,054
+0.00(+0.00%)
Mar 20, 2013
5.050
5.100
5.010
5.090
109,341
+0.06(+1.19%)
Mar 19, 2013
4.910
5.040
4.890
5.030
136,251
+0.11(+2.24%)
Mar 18, 2013
5.000
5.000
4.630
4.920
156,359
-0.12(-2.38%)
Mar 15, 2013
5.080
5.080
4.980
5.040
150,646
-0.02(-0.40%)
Mar 14, 2013
5.030
5.120
5.000
5.060
72,617
+0.03(+0.60%)
Mar 13, 2013
5.020
5.080
4.860
5.030
114,415
+0.00(+0.00%)
Mar 12, 2013
5.110
5.120
4.990
5.030
75,316
-0.07(-1.37%)
Mar 11, 2013
4.910
5.100
4.910
5.100
140,247
+0.20(+4.08%)
Mar 08, 2013
4.840
4.980
4.750
4.900
206,105
+0.13(+2.73%)
Mar 07, 2013
4.720
4.850
4.690
4.770
103,615
+0.06(+1.27%)
Mar 06, 2013
4.690
4.710
4.470
4.710
105,330
+0.07(+1.51%)
Mar 05, 2013
4.520
4.740
4.430
4.640
115,513
+0.17(+3.80%)
Mar 04, 2013
4.520
4.580
4.405
4.470
108,281
-0.04(-0.89%)
Mar 01, 2013
4.290
4.560
4.290
4.510
212,029
+0.21(+4.88%)
Feb 28, 2013
4.320
4.410
4.281
4.300
175,505
-0.02(-0.46%)
Feb 27, 2013
4.290
4.400
4.270
4.320
79,889
+0.02(+0.47%)
Feb 26, 2013
4.230
4.330
4.230
4.300
96,108
+0.10(+2.38%)
Feb 25, 2013
4.350
4.360
4.200
4.200
97,934
-0.10(-2.33%)
Feb 22, 2013
4.300
4.330
4.280
4.300
103,007
+0.05(+1.18%)
Feb 21, 2013
4.230
4.300
4.200
4.250
102,491
+0.02(+0.47%)
Feb 20, 2013
4.340
4.350
4.230
4.230
132,253
-0.12(-2.76%)
Feb 19, 2013
4.190
4.350
4.100
4.350
182,120
+0.14(+3.33%)
Feb 15, 2013
4.330
4.330
4.180
4.210
143,072
-0.07(-1.64%)
Feb 14, 2013
4.130
4.390
4.130
4.280
196,061
+0.15(+3.63%)
Feb 13, 2013
4.100
4.155
4.060
4.130
203,867
+0.05(+1.23%)
Feb 12, 2013
4.000
4.140
3.990
4.080
146,473
+0.09(+2.26%)
Feb 11, 2013
4.000
4.049
3.980
3.990
102,714
-0.01(-0.25%)
Feb 08, 2013
3.990
4.030
3.960
4.000
135,997
+0.04(+1.01%)
Feb 07, 2013
3.870
4.010
3.850
3.960
195,430
+0.07(+1.80%)
Feb 06, 2013
3.790
3.910
3.780
3.890
121,361
+0.06(+1.57%)
Feb 04, 2013
4.000
4.030
3.800
3.830
187,260
-0.18(-4.49%)
Feb 01, 2013
4.100
4.190
3.970
4.010
169,807
-0.01(-0.25%)
Jan 31, 2013
3.730
4.119
3.690
4.020
412,224
+0.30(+8.06%)
Jan 30, 2013
3.730
3.780
3.700
3.720
54,270
-0.03(-0.80%)
Jan 29, 2013
3.720
3.760
3.670
3.750
35,603
+0.01(+0.27%)
Jan 28, 2013
3.750
3.800
3.710
3.740
97,375
-0.02(-0.53%)
Jan 25, 2013
3.810
3.810
3.730
3.760
73,659
-0.01(-0.27%)
Jan 24, 2013
3.750
3.790
3.740
3.770
78,282
+0.03(+0.80%)
Jan 23, 2013
3.770
3.780
3.740
3.740
89,787
-0.02(-0.53%)
Jan 22, 2013
3.730
3.780
3.710
3.760
213,701
+0.07(+1.90%)
Jan 18, 2013
3.690
3.730
3.660
3.690
33,154
-0.01(-0.27%)
Jan 17, 2013
3.580
3.720
3.450
3.700
202,949
+0.14(+3.93%)
Jan 16, 2013
3.670
3.735
3.550
3.560
48,003
-0.12(-3.26%)
Jan 15, 2013
3.620
3.710
3.600
3.680
62,394
+0.07(+1.94%)
Jan 14, 2013
3.710
3.750
3.600
3.610
68,881
-0.07(-1.90%)
Jan 11, 2013
3.740
3.740
3.650
3.680
37,777
-0.03(-0.81%)
Jan 10, 2013
3.720
3.750
3.630
3.710
45,954
+0.02(+0.54%)
Jan 09, 2013
3.670
3.710
3.610
3.690
37,053
+0.04(+1.10%)
Jan 08, 2013
3.620
3.690
3.570
3.650
36,677
+0.02(+0.55%)
Jan 07, 2013
3.710
3.710
3.590
3.630
51,836
-0.08(-2.16%)
Jan 04, 2013
3.690
3.770
3.620
3.710
59,792
+0.02(+0.54%)
Jan 03, 2013
3.800
3.810
3.640
3.690
102,851
-0.09(-2.38%)
Jan 02, 2013
3.760
3.830
3.700
3.780
200,081
+0.11(+3.00%)
Dec 31, 2012
3.500
3.700
3.460
3.670
138,890
+0.19(+5.46%)
Dec 28, 2012
3.670
3.750
3.460
3.480
146,187
-0.22(-5.95%)
Dec 27, 2012
3.640
3.730
3.520
3.700
79,956
+0.08(+2.21%)
Dec 26, 2012
3.620
3.770
3.550
3.620
82,579
+0.02(+0.56%)
Dec 24, 2012
3.630
3.810
3.500
3.600
40,484
-0.04(-1.10%)
Dec 21, 2012
3.690
3.690
3.520
3.640
171,721
-0.08(-2.15%)
Dec 20, 2012
3.750
3.750
3.650
3.720
111,643
+0.00(+0.00%)
Dec 19, 2012
3.460
3.930
3.340
3.720
200,349
+0.27(+7.83%)
Dec 18, 2012
3.390
3.490
3.380
3.450
145,574
+0.07(+2.07%)
Dec 17, 2012
3.350
3.410
3.350
3.380
65,604
+0.07(+2.11%)
Dec 14, 2012
3.270
3.420
3.270
3.310
48,350
+0.03(+0.91%)
Dec 13, 2012
3.400
3.400
3.250
3.280
85,664
-0.08(-2.38%)
Dec 12, 2012
3.430
3.430
3.320
3.360
67,762
-0.05(-1.47%)
Dec 11, 2012
3.440
3.490
3.360
3.410
148,857
+0.01(+0.29%)
Dec 10, 2012
3.200
3.430
3.180
3.400
119,341
+0.22(+6.92%)
Dec 07, 2012
3.120
3.210
3.050
3.180
94,338
+0.06(+1.92%)
Dec 06, 2012
3.100
3.130
3.050
3.120
38,626
-0.01(-0.32%)
Dec 05, 2012
3.120
3.150
3.100
3.130
48,997
+0.04(+1.29%)
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.