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
YRC Worldwide
(NQ:
YRCW
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Dec 31, 2013
17.26
17.37
17.37
17.37
622,300
+0.04(+0.23%)
Dec 30, 2013
17.29
17.69
16.96
17.33
615,668
-0.12(-0.69%)
Dec 27, 2013
17.75
17.95
17.01
17.45
878,958
-0.50(-2.79%)
Dec 26, 2013
17.00
18.20
17.00
17.95
739,797
+0.69(+4.00%)
Dec 24, 2013
18.45
18.60
16.70
17.26
1,210,637
-0.99(-5.42%)
Dec 23, 2013
16.60
20.58
16.60
18.25
3,558,135
+3.28(+21.91%)
Dec 20, 2013
15.05
15.33
14.55
14.97
1,362,481
-0.02(-0.13%)
Dec 19, 2013
14.55
15.33
14.10
14.99
1,838,295
+0.22(+1.49%)
Dec 18, 2013
14.06
15.24
14.01
14.77
2,134,012
+0.78(+5.58%)
Dec 17, 2013
12.58
14.19
12.05
13.99
2,488,983
+0.94(+7.20%)
Dec 16, 2013
13.18
14.39
12.80
13.05
3,836,433
+0.56(+4.48%)
Dec 13, 2013
10.01
12.81
9.840
12.49
4,387,878
+2.49(+24.90%)
Dec 12, 2013
9.730
10.11
9.530
10.00
616,343
+0.37(+3.84%)
Dec 11, 2013
9.500
10.21
9.200
9.630
1,016,542
+0.14(+1.48%)
Dec 10, 2013
9.990
10.15
9.300
9.490
992,390
-0.51(-5.10%)
Dec 09, 2013
10.29
10.50
9.050
10.00
3,205,162
+1.55(+18.34%)
Dec 06, 2013
8.810
8.900
8.410
8.450
0
-0.27(-3.10%)
Dec 05, 2013
8.790
8.820
8.345
8.720
0
-0.04(-0.46%)
Dec 04, 2013
8.550
9.000
8.500
8.760
0
+0.09(+1.04%)
Dec 03, 2013
9.250
9.250
7.440
8.670
2,093,012
-0.91(-9.50%)
Dec 02, 2013
9.060
9.880
8.970
9.580
0
+0.58(+6.44%)
Nov 29, 2013
9.100
9.320
8.600
9.000
0
+0.06(+0.67%)
Nov 27, 2013
9.070
9.380
8.594
8.940
0
-0.15(-1.65%)
Nov 26, 2013
8.730
9.190
8.280
9.090
1,003,466
+0.37(+4.24%)
Nov 25, 2013
7.580
8.800
7.580
8.720
1,901,452
+1.15(+15.19%)
Nov 22, 2013
7.440
7.590
7.300
7.570
0
+0.19(+2.57%)
Nov 21, 2013
7.470
7.610
7.200
7.380
587,529
-0.01(-0.14%)
Nov 20, 2013
7.400
7.880
7.250
7.390
0
+0.03(+0.41%)
Nov 19, 2013
7.430
7.880
7.200
7.360
981,747
-0.11(-1.47%)
Nov 18, 2013
7.500
8.180
7.364
7.470
1,398,774
+0.06(+0.81%)
Nov 15, 2013
7.940
7.990
7.290
7.410
0
-0.47(-5.96%)
Nov 14, 2013
7.650
8.699
7.510
7.880
0
-1.85(-19.01%)
Nov 12, 2013
10.55
10.63
9.320
9.730
1,367,814
-0.91(-8.54%)
Nov 11, 2013
9.030
10.89
8.361
10.64
1,702,700
+1.66(+18.47%)
Nov 08, 2013
9.030
9.360
8.790
8.980
0
-0.06(-0.66%)
Nov 07, 2013
10.15
10.15
8.670
9.040
933,526
-1.09(-10.76%)
Nov 06, 2013
12.09
12.38
9.680
10.13
1,841,012
-0.71(-6.55%)
Nov 05, 2013
8.450
11.33
8.260
10.84
2,146,379
+2.37(+27.98%)
Nov 04, 2013
8.410
8.790
8.250
8.470
477,285
+0.12(+1.50%)
Nov 01, 2013
9.510
9.880
8.330
8.345
0
-1.17(-12.34%)
Oct 31, 2013
9.310
9.550
8.650
9.520
0
+0.22(+2.37%)
Oct 30, 2013
9.540
9.640
9.220
9.300
1,251,023
-0.23(-2.41%)
Oct 29, 2013
11.16
11.20
9.230
9.530
0
-1.63(-14.61%)
Oct 28, 2013
11.25
11.36
10.90
11.16
0
-0.09(-0.80%)
Oct 25, 2013
11.48
11.54
11.00
11.25
0
-0.25(-2.17%)
Oct 24, 2013
11.75
12.00
11.36
11.50
506,935
-0.24(-2.04%)
Oct 23, 2013
12.06
12.30
11.63
11.74
0
-0.40(-3.29%)
Oct 22, 2013
12.35
12.72
12.02
12.14
601,735
+0.00(+0.00%)
Oct 21, 2013
14.66
14.66
12.00
12.14
1,381,300
-2.54(-17.30%)
Oct 18, 2013
15.06
15.20
14.53
14.68
388,266
-0.23(-1.54%)
Oct 17, 2013
15.12
15.25
14.70
14.91
277,753
-0.21(-1.39%)
Oct 16, 2013
14.76
15.50
14.76
15.12
1,184,573
+0.52(+3.56%)
Oct 15, 2013
15.18
15.39
14.54
14.60
305,096
-0.58(-3.82%)
Oct 14, 2013
15.62
15.95
14.82
15.18
431,996
-0.48(-3.07%)
Oct 11, 2013
16.75
16.75
15.58
15.66
0
-1.03(-6.17%)
Oct 10, 2013
16.28
16.93
16.03
16.69
274,267
+0.79(+4.97%)
Oct 09, 2013
16.06
16.30
15.60
15.90
0
-0.09(-0.56%)
Oct 08, 2013
17.01
17.01
15.55
15.99
631,835
-1.00(-5.89%)
Oct 07, 2013
17.20
17.58
16.93
16.99
0
-0.52(-2.97%)
Oct 04, 2013
16.90
17.64
16.81
17.51
0
+0.67(+3.98%)
Oct 03, 2013
17.58
17.99
16.75
16.84
0
-0.82(-4.64%)
Oct 02, 2013
16.85
17.90
16.85
17.66
254,902
+0.52(+3.03%)
Oct 01, 2013
16.83
17.20
16.66
17.14
181,153
+0.43(+2.57%)
Sep 27, 2013
17.06
17.37
16.70
16.71
0
-0.47(-2.74%)
Sep 26, 2013
16.86
17.68
16.80
17.18
351,557
+0.55(+3.31%)
Sep 25, 2013
16.87
17.47
16.52
16.63
300,146
-0.25(-1.48%)
Sep 24, 2013
16.84
17.36
16.30
16.88
439,227
+0.06(+0.36%)
Sep 23, 2013
17.88
18.20
16.23
16.82
651,620
-1.17(-6.50%)
Sep 20, 2013
18.89
18.89
17.90
17.99
0
-0.85(-4.51%)
Sep 19, 2013
18.80
19.07
18.39
18.84
0
+0.03(+0.16%)
Sep 18, 2013
18.25
19.53
17.80
18.81
0
+0.60(+3.29%)
Sep 17, 2013
18.63
18.94
17.63
18.21
0
-0.45(-2.41%)
Sep 16, 2013
19.75
19.30
18.50
18.66
0
-0.62(-3.22%)
Sep 13, 2013
19.49
20.07
19.20
19.28
0
-0.20(-1.03%)
Sep 12, 2013
20.26
20.52
19.16
19.48
0
-0.82(-4.04%)
Sep 11, 2013
20.94
21.23
19.92
20.30
0
-0.65(-3.10%)
Sep 10, 2013
18.25
21.87
18.11
20.95
1,552,288
+3.17(+17.83%)
Sep 09, 2013
17.51
18.08
17.44
17.78
0
+0.34(+1.95%)
Sep 06, 2013
17.81
18.17
17.05
17.44
0
-0.26(-1.47%)
Sep 05, 2013
17.78
18.19
17.41
17.70
0
-0.01(-0.06%)
Sep 04, 2013
17.49
18.37
17.20
17.71
0
+0.27(+1.55%)
Sep 03, 2013
17.50
17.86
17.16
17.44
0
+0.42(+2.47%)
Aug 30, 2013
17.90
17.99
16.92
17.02
0
-0.74(-4.17%)
Aug 29, 2013
17.22
18.54
17.22
17.76
442,003
+0.54(+3.14%)
Aug 28, 2013
17.57
18.31
16.82
17.22
0
-0.34(-1.91%)
Aug 27, 2013
17.98
18.68
17.28
17.56
629,402
-1.02(-5.51%)
Aug 26, 2013
16.41
18.84
16.41
18.58
0
+2.29(+14.06%)
Aug 23, 2013
15.88
16.69
15.53
16.29
0
+0.18(+1.12%)
Aug 22, 2013
15.46
16.61
15.45
16.11
355,638
+0.74(+4.81%)
Aug 21, 2013
15.31
15.60
14.95
15.37
0
-0.01(-0.07%)
Aug 20, 2013
14.55
15.61
14.55
15.38
793,932
+0.93(+6.44%)
Aug 19, 2013
16.21
16.22
14.39
14.45
1,206,006
-1.82(-11.19%)
Aug 16, 2013
16.61
17.05
15.84
16.27
0
-0.47(-2.81%)
Aug 15, 2013
17.67
17.98
16.63
16.74
831,721
-1.33(-7.36%)
Aug 14, 2013
17.44
18.50
17.33
18.07
675,090
+0.57(+3.26%)
Aug 13, 2013
18.15
18.41
17.25
17.50
779,786
-0.75(-4.11%)
Aug 12, 2013
17.69
19.39
17.69
18.25
1,138,325
+0.16(+0.88%)
Aug 09, 2013
22.50
22.50
17.67
18.09
2,981,272
-4.47(-19.81%)
Aug 08, 2013
24.00
24.34
22.53
22.56
711,464
-0.96(-4.08%)
Aug 07, 2013
24.07
25.44
22.00
23.52
3,462,761
-5.06(-17.70%)
Aug 06, 2013
29.98
30.00
28.39
28.58
490,701
-1.58(-5.24%)
Aug 05, 2013
29.38
30.79
29.30
30.16
203,496
+0.44(+1.48%)
Aug 02, 2013
29.67
30.35
29.00
29.72
295,639
-0.08(-0.27%)
Aug 01, 2013
31.60
31.74
29.22
29.80
843,046
-2.46(-7.63%)
Jul 31, 2013
29.19
32.80
28.70
32.26
977,741
+2.91(+9.91%)
Jul 30, 2013
28.60
30.31
28.00
29.35
0
+0.84(+2.95%)
Jul 29, 2013
31.03
31.18
26.26
28.51
0
-2.96(-9.41%)
Jul 26, 2013
29.50
31.67
29.01
31.47
0
+1.87(+6.32%)
Jul 25, 2013
29.71
30.34
28.63
29.60
0
-0.65(-2.15%)
Jul 24, 2013
32.07
32.18
30.03
30.25
0
-1.56(-4.90%)
Jul 23, 2013
32.80
32.92
31.02
31.81
0
-1.18(-3.58%)
Jul 22, 2013
33.30
33.89
30.28
32.99
759,470
+3.21(+10.78%)
Jul 19, 2013
30.55
30.79
28.53
29.78
838,381
-1.84(-5.82%)
Jul 18, 2013
32.66
32.80
31.14
31.62
0
-0.65(-2.01%)
Jul 17, 2013
33.54
33.63
32.03
32.27
246,060
-0.73(-2.21%)
Jul 16, 2013
32.59
34.47
32.05
33.00
487,175
+0.40(+1.23%)
Jul 15, 2013
33.95
34.00
31.57
32.60
0
-1.35(-3.98%)
Jul 12, 2013
35.66
36.37
32.32
33.95
0
-1.84(-5.14%)
Jul 11, 2013
36.36
36.99
35.20
35.79
0
+0.47(+1.33%)
Jul 10, 2013
35.62
36.47
34.29
35.32
500,273
-0.30(-0.84%)
Jul 09, 2013
31.41
36.30
31.27
35.62
0
+4.29(+13.69%)
Jul 08, 2013
32.00
32.00
30.88
31.33
0
+0.11(+0.35%)
Jul 05, 2013
31.18
32.18
30.31
31.22
0
+0.61(+1.99%)
Jul 03, 2013
30.55
31.00
29.54
30.61
0
-0.43(-1.39%)
Jul 02, 2013
31.75
31.90
30.10
31.04
0
-0.58(-1.83%)
Jul 01, 2013
30.76
31.94
29.11
31.62
0
+2.87(+9.98%)
Jun 28, 2013
28.20
30.49
27.55
28.75
2,202,962
+2.15(+8.08%)
Jun 26, 2013
27.18
29.64
26.51
26.60
0
+0.90(+3.49%)
Jun 25, 2013
23.00
26.50
22.80
25.70
1,032,330
+3.42(+15.37%)
Jun 24, 2013
22.42
22.90
21.63
22.28
0
-0.83(-3.59%)
Jun 21, 2013
23.81
24.45
22.30
23.11
483,913
-0.68(-2.86%)
Jun 20, 2013
23.48
25.50
22.95
23.79
0
-0.21(-0.88%)
Jun 19, 2013
23.37
24.83
23.36
24.00
0
+0.75(+3.23%)
Jun 18, 2013
22.51
23.33
22.50
23.25
0
+0.74(+3.29%)
Jun 17, 2013
23.09
23.23
22.19
22.51
0
-0.20(-0.88%)
Jun 14, 2013
22.79
23.37
22.60
22.71
0
+0.11(+0.49%)
Jun 13, 2013
21.70
22.85
21.63
22.60
348,230
+0.71(+3.24%)
Jun 12, 2013
21.00
22.58
20.99
21.89
663,784
+0.96(+4.59%)
Jun 11, 2013
19.51
21.20
19.04
20.93
464,729
+1.06(+5.33%)
Jun 10, 2013
19.71
20.27
19.50
19.87
0
+0.23(+1.18%)
Jun 07, 2013
19.21
19.75
18.73
19.64
0
+0.36(+1.87%)
Jun 06, 2013
17.97
19.35
17.90
19.28
0
+1.62(+9.17%)
Jun 05, 2013
18.93
19.13
17.56
17.66
387,118
-1.55(-8.07%)
Jun 04, 2013
19.65
19.95
18.80
19.21
0
-0.63(-3.18%)
Jun 03, 2013
20.30
20.75
18.74
19.84
314,052
-0.05(-0.25%)
May 31, 2013
20.88
21.89
19.25
19.89
732,842
-0.46(-2.26%)
May 30, 2013
18.51
20.62
18.50
20.35
0
+2.25(+12.43%)
May 29, 2013
18.92
19.83
17.05
18.10
763,608
-1.38(-7.08%)
May 28, 2013
20.31
21.60
18.86
19.48
498,293
-0.72(-3.56%)
May 24, 2013
20.00
21.20
19.38
20.20
0
+0.05(+0.25%)
May 23, 2013
21.21
21.60
19.60
20.15
0
-2.02(-9.11%)
May 22, 2013
23.70
24.59
21.25
22.17
740,718
-0.88(-3.82%)
May 21, 2013
22.83
25.00
22.36
23.05
1,169,789
+0.99(+4.49%)
May 20, 2013
19.33
22.15
19.19
22.06
1,020,905
+2.87(+14.96%)
May 17, 2013
18.65
20.00
18.50
19.19
0
+0.52(+2.79%)
May 16, 2013
19.95
20.12
17.88
18.67
925,192
-0.55(-2.86%)
May 15, 2013
16.50
19.93
16.12
19.22
0
+4.80(+33.29%)
May 13, 2013
14.52
15.03
13.77
14.42
0
-0.25(-1.70%)
May 10, 2013
14.15
15.55
14.01
14.67
0
+0.60(+4.26%)
May 09, 2013
13.81
14.80
13.55
14.07
501,451
+0.14(+1.01%)
May 08, 2013
13.78
14.45
13.31
13.93
0
-0.36(-2.52%)
May 07, 2013
16.45
16.45
13.93
14.29
0
-1.15(-7.45%)
May 06, 2013
11.80
15.59
11.61
15.44
2,590,772
+4.49(+41.00%)
May 03, 2013
9.990
11.44
7.760
10.95
0
+3.19(+41.11%)
May 02, 2013
7.490
7.860
7.480
7.760
0
+0.27(+3.60%)
May 01, 2013
7.570
7.650
7.400
7.490
0
-0.01(-0.13%)
Apr 30, 2013
7.280
7.580
7.250
7.500
0
+0.18(+2.46%)
Apr 29, 2013
7.290
7.370
7.220
7.320
37,308
+0.10(+1.39%)
Apr 26, 2013
7.050
7.270
7.090
7.220
28,451
+0.13(+1.83%)
Apr 25, 2013
7.450
7.470
7.010
7.090
113,184
-0.26(-3.54%)
Apr 24, 2013
7.120
7.469
7.120
7.350
0
+0.29(+4.11%)
Apr 23, 2013
6.750
7.220
6.750
7.060
132,278
+0.37(+5.53%)
Apr 22, 2013
6.910
6.930
6.690
6.690
105,954
-0.19(-2.76%)
Apr 19, 2013
6.880
7.060
6.710
6.880
72,561
+0.13(+1.93%)
Apr 18, 2013
7.180
7.180
6.700
6.750
80,044
-0.29(-4.12%)
Apr 17, 2013
7.310
7.310
6.950
7.040
123,088
-0.27(-3.69%)
Apr 16, 2013
7.500
7.690
7.180
7.310
121,475
-0.11(-1.48%)
Apr 15, 2013
7.950
8.000
7.361
7.420
201,191
-0.60(-7.48%)
Apr 12, 2013
7.320
8.130
7.250
8.020
182,081
+0.64(+8.67%)
Apr 11, 2013
7.660
7.710
7.310
7.380
77,562
-0.12(-1.60%)
Apr 10, 2013
7.450
7.740
7.300
7.500
204,389
+0.10(+1.35%)
Apr 09, 2013
7.400
7.550
7.260
7.400
100,077
+0.09(+1.23%)
Apr 08, 2013
6.800
7.590
6.800
7.310
311,235
+0.52(+7.66%)
Apr 05, 2013
6.840
7.100
6.750
6.790
125,053
-0.10(-1.45%)
Apr 04, 2013
6.880
7.119
6.720
6.890
96,267
+0.00(+0.00%)
Apr 03, 2013
7.290
7.290
6.800
6.890
222,120
-0.38(-5.23%)
Apr 02, 2013
7.420
7.660
7.180
7.270
73,894
-0.10(-1.36%)
Apr 01, 2013
7.520
7.590
7.250
7.370
94,648
-0.18(-2.38%)
Mar 28, 2013
7.750
7.810
7.440
7.550
76,254
-0.18(-2.33%)
Mar 27, 2013
7.510
7.800
7.409
7.730
163,379
+0.33(+4.46%)
Mar 26, 2013
7.980
8.080
7.250
7.400
297,173
-0.55(-6.92%)
Mar 25, 2013
8.480
8.650
7.900
7.950
177,196
-0.43(-5.13%)
Mar 22, 2013
8.610
8.680
8.260
8.380
129,683
-0.24(-2.78%)
Mar 21, 2013
8.500
8.870
8.400
8.620
230,433
+0.13(+1.53%)
Mar 20, 2013
8.180
8.570
7.880
8.490
193,217
+0.35(+4.30%)
Mar 19, 2013
8.750
9.500
8.110
8.140
783,293
-0.56(-6.44%)
Mar 18, 2013
7.860
9.600
7.420
8.700
1,367,963
+1.18(+15.69%)
Mar 15, 2013
7.170
7.940
7.054
7.520
652,084
+0.44(+6.21%)
Mar 14, 2013
6.990
7.190
6.850
7.080
258,752
+0.17(+2.46%)
Mar 13, 2013
6.900
7.040
6.740
6.910
190,557
+0.08(+1.17%)
Mar 12, 2013
6.840
6.950
6.550
6.830
146,966
-0.01(-0.15%)
Mar 11, 2013
6.150
6.860
6.140
6.840
334,891
+0.76(+12.50%)
Mar 08, 2013
5.880
6.210
5.880
6.080
115,602
+0.23(+3.93%)
Mar 07, 2013
5.960
6.030
5.750
5.850
133,489
-0.06(-1.02%)
Mar 06, 2013
6.120
6.220
5.870
5.910
211,642
-0.21(-3.43%)
Mar 05, 2013
6.120
6.250
6.052
6.120
156,604
+0.05(+0.82%)
Mar 04, 2013
6.060
6.180
6.010
6.070
80,590
-0.01(-0.16%)
Mar 01, 2013
6.150
6.180
5.990
6.080
173,536
-0.05(-0.82%)
Feb 28, 2013
6.170
6.347
6.063
6.130
67,637
-0.01(-0.16%)
Feb 27, 2013
6.240
6.450
6.080
6.140
105,155
-0.08(-1.29%)
Feb 26, 2013
6.410
6.450
6.200
6.220
85,830
-0.14(-2.20%)
Feb 22, 2013
6.180
6.433
6.170
6.360
122,582
+0.18(+2.91%)
Feb 21, 2013
6.340
6.340
6.110
6.180
119,361
-0.15(-2.37%)
Feb 20, 2013
6.710
6.710
6.250
6.330
108,401
-0.40(-5.94%)
Feb 19, 2013
6.780
6.780
6.590
6.730
120,990
-0.02(-0.30%)
Feb 15, 2013
6.720
6.880
6.700
6.750
76,343
+0.03(+0.45%)
Feb 14, 2013
6.720
6.800
6.680
6.720
88,068
-0.02(-0.30%)
Feb 13, 2013
6.840
6.840
6.560
6.740
110,562
-0.01(-0.15%)
Feb 12, 2013
6.710
6.930
6.510
6.750
124,344
+0.08(+1.20%)
Feb 11, 2013
6.850
7.000
6.510
6.670
208,829
-0.14(-2.06%)
Feb 08, 2013
6.510
7.340
6.500
6.810
569,598
+0.38(+5.91%)
Feb 07, 2013
6.270
6.440
6.200
6.430
69,571
+0.14(+2.23%)
Feb 06, 2013
6.220
6.380
6.200
6.290
35,217
+0.20(+3.28%)
Feb 04, 2013
6.190
6.340
6.060
6.090
64,329
-0.09(-1.46%)
Feb 01, 2013
6.260
6.370
6.010
6.180
113,876
-0.06(-0.96%)
Jan 31, 2013
6.420
6.420
6.180
6.240
59,838
-0.17(-2.65%)
Jan 30, 2013
6.700
6.766
5.980
6.410
304,974
-0.29(-4.33%)
Jan 29, 2013
6.720
6.780
6.660
6.700
31,232
-0.03(-0.45%)
Jan 28, 2013
6.710
6.820
6.620
6.730
60,859
+0.04(+0.60%)
Jan 25, 2013
6.800
7.000
6.600
6.690
270,768
-0.06(-0.89%)
Jan 24, 2013
6.720
7.170
6.670
6.750
553,116
+0.05(+0.75%)
Jan 23, 2013
6.670
6.770
6.650
6.700
55,131
+0.01(+0.15%)
Jan 22, 2013
6.670
6.740
6.650
6.690
40,493
+0.06(+0.90%)
Jan 18, 2013
6.560
6.690
6.550
6.630
28,579
+0.06(+0.99%)
Jan 17, 2013
6.640
6.700
6.560
6.565
43,944
-0.09(-1.43%)
Jan 16, 2013
6.720
6.720
6.570
6.660
29,567
-0.03(-0.45%)
Jan 15, 2013
6.630
6.730
6.580
6.690
36,010
+0.06(+0.90%)
Jan 14, 2013
6.700
6.750
6.600
6.630
27,663
-0.07(-1.04%)
Jan 11, 2013
6.750
6.770
6.670
6.700
38,654
-0.02(-0.30%)
Jan 10, 2013
6.690
6.760
6.550
6.720
83,717
+0.08(+1.20%)
Jan 09, 2013
6.710
6.800
6.550
6.640
72,926
-0.11(-1.63%)
Jan 08, 2013
6.610
6.750
6.560
6.750
55,696
+0.16(+2.43%)
Jan 07, 2013
6.600
6.750
6.530
6.590
41,697
-0.08(-1.20%)
Jan 04, 2013
6.780
6.919
6.650
6.670
83,853
-0.11(-1.62%)
Jan 03, 2013
6.730
6.920
6.650
6.780
78,177
+0.02(+0.30%)
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.