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
Bitauto Holdings Ltd
(NY:
BITA
)
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 (%)
Apr 30, 2013
11.20
11.40
11.15
11.37
13,358
+0.17(+1.52%)
Apr 29, 2013
11.15
11.23
11.02
11.20
37,541
-0.05(-0.44%)
Apr 26, 2013
11.10
11.25
11.12
11.25
21,311
+0.13(+1.17%)
Apr 25, 2013
11.50
11.50
11.00
11.12
217,224
-0.34(-2.97%)
Apr 24, 2013
11.23
11.56
11.06
11.46
23,223
+0.27(+2.41%)
Apr 23, 2013
11.24
11.57
11.05
11.19
24,232
+0.14(+1.27%)
Apr 22, 2013
10.84
11.19
10.80
11.05
209,351
+0.19(+1.75%)
Apr 19, 2013
10.20
10.86
10.11
10.86
256,255
+0.57(+5.54%)
Apr 18, 2013
10.17
10.35
10.10
10.29
16,355
+0.15(+1.48%)
Apr 17, 2013
10.06
10.19
10.06
10.14
9,313
-0.02(-0.20%)
Apr 16, 2013
10.10
10.18
10.10
10.16
3,149
+0.05(+0.51%)
Apr 15, 2013
10.11
10.14
9.811
10.11
90,261
-0.04(-0.41%)
Apr 12, 2013
10.14
10.15
9.900
10.15
10,067
-0.03(-0.29%)
Apr 11, 2013
10.09
10.18
9.721
10.18
65,265
+0.11(+1.09%)
Apr 10, 2013
10.01
10.30
9.930
10.07
50,835
+0.09(+0.90%)
Apr 09, 2013
9.970
10.19
9.900
9.980
136,672
+0.12(+1.22%)
Apr 08, 2013
9.916
9.940
9.790
9.860
8,376
-0.08(-0.80%)
Apr 05, 2013
9.930
9.940
9.800
9.940
4,425
+0.01(+0.10%)
Apr 04, 2013
9.446
9.940
9.446
9.930
11,660
-0.07(-0.70%)
Apr 03, 2013
9.800
10.08
9.800
10.00
58,315
+0.12(+1.20%)
Apr 02, 2013
9.880
9.890
9.730
9.881
24,837
+0.01(+0.11%)
Apr 01, 2013
9.820
9.890
9.731
9.870
25,289
-0.03(-0.30%)
Mar 28, 2013
9.850
10.00
9.710
9.900
25,708
+0.07(+0.71%)
Mar 27, 2013
9.800
9.849
9.670
9.830
14,122
+0.10(+1.03%)
Mar 26, 2013
9.720
9.830
9.630
9.730
12,396
-0.21(-2.11%)
Mar 25, 2013
9.780
9.940
9.390
9.940
25,685
+0.29(+3.01%)
Mar 22, 2013
9.600
9.670
9.483
9.650
7,148
+0.03(+0.31%)
Mar 21, 2013
9.410
9.670
9.410
9.620
18,019
+0.18(+1.91%)
Mar 20, 2013
9.250
9.440
9.120
9.440
21,927
+0.26(+2.83%)
Mar 19, 2013
9.410
9.460
9.100
9.180
126,741
-0.15(-1.61%)
Mar 18, 2013
9.320
9.590
8.850
9.330
117,970
-0.19(-2.00%)
Mar 15, 2013
8.930
9.520
8.900
9.520
329,303
+0.58(+6.49%)
Mar 14, 2013
9.040
9.090
8.908
8.940
8,036
-0.03(-0.33%)
Mar 13, 2013
8.865
9.100
8.701
8.970
8,972
+0.02(+0.22%)
Mar 12, 2013
9.090
9.110
8.860
8.950
26,838
-0.26(-2.82%)
Mar 11, 2013
8.910
9.580
8.910
9.210
73,857
+0.41(+4.66%)
Mar 08, 2013
9.090
9.238
8.560
8.800
134,335
-0.26(-2.87%)
Mar 07, 2013
9.800
10.40
8.810
9.060
283,382
-0.27(-2.89%)
Mar 06, 2013
9.220
9.400
9.051
9.330
38,590
+0.25(+2.75%)
Mar 05, 2013
8.830
9.140
8.830
9.080
16,288
+0.11(+1.23%)
Mar 04, 2013
8.920
8.980
8.773
8.970
12,873
+0.09(+1.01%)
Mar 01, 2013
8.500
8.925
8.500
8.880
4,950
+0.33(+3.86%)
Feb 28, 2013
8.470
8.610
8.470
8.550
3,972
+0.01(+0.12%)
Feb 27, 2013
8.550
8.680
8.540
8.540
2,235
-0.06(-0.70%)
Feb 26, 2013
8.450
8.600
8.400
8.600
20,426
+0.07(+0.82%)
Feb 22, 2013
8.490
8.650
8.490
8.530
3,574
+0.09(+1.07%)
Feb 21, 2013
8.320
8.540
8.300
8.440
38,324
-0.05(-0.59%)
Feb 20, 2013
8.220
8.490
8.160
8.490
24,696
+0.27(+3.28%)
Feb 19, 2013
7.130
8.250
7.060
8.220
89,248
-0.03(-0.36%)
Feb 15, 2013
8.420
8.450
8.220
8.250
21,385
-0.08(-0.96%)
Feb 14, 2013
8.800
8.850
8.170
8.330
78,156
-0.57(-6.40%)
Feb 13, 2013
8.890
9.090
8.850
8.900
9,183
-0.10(-1.11%)
Feb 12, 2013
8.910
9.080
8.660
9.000
29,657
-0.03(-0.33%)
Feb 11, 2013
9.400
9.400
8.931
9.030
59,043
-0.46(-4.85%)
Feb 08, 2013
9.690
9.700
9.410
9.490
67,075
-0.21(-2.16%)
Feb 07, 2013
9.770
9.980
9.610
9.700
40,867
-0.15(-1.52%)
Feb 06, 2013
9.900
10.00
9.780
9.850
49,915
+0.07(+0.72%)
Feb 04, 2013
9.510
9.870
9.500
9.780
43,912
+0.28(+2.95%)
Feb 01, 2013
9.990
10.11
9.400
9.500
65,817
-0.43(-4.33%)
Jan 31, 2013
10.00
10.04
9.910
9.930
34,242
-0.17(-1.68%)
Jan 30, 2013
10.06
10.18
9.840
10.10
96,307
-0.08(-0.79%)
Jan 29, 2013
9.750
10.24
9.750
10.18
69,086
+0.60(+6.26%)
Jan 28, 2013
9.700
9.750
9.530
9.580
53,934
+0.06(+0.63%)
Jan 25, 2013
9.450
9.520
9.380
9.520
47,707
+0.18(+1.93%)
Jan 24, 2013
9.380
9.500
9.270
9.340
79,694
+0.04(+0.43%)
Jan 23, 2013
9.310
9.380
9.200
9.300
113,751
+0.13(+1.42%)
Jan 22, 2013
8.990
9.450
8.920
9.170
96,237
+0.37(+4.20%)
Jan 18, 2013
8.510
8.900
8.498
8.800
36,960
+0.36(+4.27%)
Jan 17, 2013
8.390
8.440
8.300
8.440
13,550
-0.04(-0.47%)
Jan 16, 2013
8.476
8.530
8.400
8.480
8,640
+0.22(+2.66%)
Jan 15, 2013
8.000
8.260
8.000
8.260
25,761
+0.08(+0.98%)
Jan 14, 2013
8.700
8.700
7.890
8.180
85,746
-0.52(-5.98%)
Jan 11, 2013
8.980
9.030
8.600
8.700
88,515
-0.13(-1.47%)
Jan 10, 2013
8.900
8.980
8.770
8.830
44,122
+0.10(+1.15%)
Jan 09, 2013
8.790
8.960
8.730
8.730
93,258
+0.13(+1.51%)
Jan 08, 2013
8.460
9.020
8.460
8.600
66,805
+0.25(+2.99%)
Jan 07, 2013
7.550
8.500
7.430
8.350
70,469
+1.05(+14.38%)
Jan 04, 2013
7.240
7.410
7.210
7.300
12,934
-0.05(-0.68%)
Jan 03, 2013
7.230
7.380
7.230
7.350
23,172
+0.05(+0.68%)
Jan 02, 2013
7.330
7.330
7.250
7.300
19,344
+0.00(+0.00%)
Dec 31, 2012
7.310
7.390
7.210
7.300
7,210
-0.07(-0.95%)
Dec 28, 2012
7.420
7.660
7.210
7.370
12,900
+0.11(+1.52%)
Dec 27, 2012
7.380
7.380
7.200
7.260
18,489
-0.01(-0.14%)
Dec 26, 2012
7.080
7.320
7.080
7.270
20,580
+0.19(+2.68%)
Dec 24, 2012
7.070
7.100
7.050
7.080
1,303
-0.02(-0.28%)
Dec 21, 2012
6.942
7.240
6.841
7.100
16,145
+0.15(+2.16%)
Dec 20, 2012
6.950
6.950
6.800
6.950
14,506
+0.07(+1.02%)
Dec 19, 2012
6.860
6.910
6.770
6.880
25,678
+0.25(+3.77%)
Dec 18, 2012
6.220
6.900
6.210
6.630
64,750
+0.40(+6.42%)
Dec 17, 2012
6.270
6.330
6.140
6.230
7,164
-0.04(-0.64%)
Dec 14, 2012
5.960
6.490
5.950
6.270
227,823
+0.27(+4.50%)
Dec 13, 2012
6.070
6.080
5.900
6.000
1,501,251
-0.14(-2.28%)
Dec 12, 2012
6.130
6.220
6.061
6.140
3,956
-0.05(-0.81%)
Dec 11, 2012
6.200
6.280
6.180
6.190
9,330
-0.07(-1.12%)
Dec 10, 2012
6.280
6.310
6.146
6.260
3,729
-0.11(-1.73%)
Dec 07, 2012
6.390
6.500
6.340
6.370
2,375
-0.04(-0.62%)
Dec 06, 2012
6.400
6.490
6.400
6.410
3,296
+0.01(+0.16%)
Dec 05, 2012
6.450
6.500
6.310
6.400
7,057
-0.09(-1.39%)
Dec 04, 2012
6.680
6.850
6.450
6.490
9,749
-0.13(-1.96%)
Nov 30, 2012
6.050
6.650
6.050
6.620
66,537
+0.50(+8.17%)
Nov 29, 2012
6.000
6.199
5.910
6.120
16,324
+0.07(+1.16%)
Nov 28, 2012
5.980
6.050
5.850
6.050
9,235
+0.02(+0.33%)
Nov 27, 2012
6.340
6.340
5.730
6.030
32,256
-0.38(-5.93%)
Nov 26, 2012
6.550
6.630
6.294
6.410
8,169
-0.24(-3.61%)
Nov 23, 2012
6.610
6.650
6.610
6.650
3,110
+0.05(+0.76%)
Nov 21, 2012
6.550
6.630
6.550
6.600
4,381
-0.01(-0.15%)
Nov 20, 2012
6.550
6.680
6.550
6.610
3,700
+0.00(+0.00%)
Nov 19, 2012
6.540
6.680
6.540
6.610
4,281
+0.09(+1.38%)
Nov 16, 2012
6.800
6.850
6.230
6.520
13,046
-0.31(-4.54%)
Nov 15, 2012
6.850
6.850
6.750
6.830
19,840
-0.02(-0.29%)
Nov 14, 2012
6.971
6.971
6.430
6.850
17,591
+0.04(+0.59%)
Nov 13, 2012
6.810
6.980
6.711
6.810
22,616
-0.11(-1.59%)
Nov 12, 2012
7.180
7.180
6.490
6.920
12,798
+0.00(+0.00%)
Nov 09, 2012
6.900
6.970
6.650
6.920
20,301
+0.13(+1.91%)
Nov 08, 2012
7.000
7.090
6.550
6.790
25,546
+0.18(+2.72%)
Nov 07, 2012
6.810
7.400
6.590
6.610
73,577
-0.19(-2.79%)
Nov 06, 2012
6.780
7.180
6.590
6.800
63,491
+0.19(+2.87%)
Nov 05, 2012
5.990
6.709
5.990
6.610
100,205
+0.75(+12.80%)
Nov 02, 2012
5.750
5.940
5.100
5.860
113,423
+0.86(+17.20%)
Nov 01, 2012
5.100
5.100
4.950
5.000
2,633
-0.04(-0.79%)
Oct 31, 2012
5.000
5.210
4.950
5.040
39,899
+0.10(+2.02%)
Oct 26, 2012
5.030
4.940
4.940
4.940
6,700
-0.07(-1.40%)
Oct 25, 2012
5.050
5.098
4.988
5.010
11,000
+0.00(+0.00%)
Oct 24, 2012
4.900
5.100
4.830
5.010
52,086
+0.21(+4.37%)
Oct 23, 2012
4.830
4.850
4.750
4.800
11,468
-0.14(-2.83%)
Oct 19, 2012
4.900
4.950
4.720
4.940
15,900
-0.06(-1.20%)
Oct 18, 2012
4.980
5.010
4.690
5.000
18,770
+0.02(+0.40%)
Oct 17, 2012
4.800
4.990
4.730
4.980
12,776
+0.13(+2.68%)
Oct 16, 2012
4.840
4.850
4.720
4.850
2,719
-0.10(-2.02%)
Oct 15, 2012
4.920
4.960
4.920
4.950
2,200
+0.03(+0.61%)
Oct 12, 2012
4.920
4.950
4.890
4.920
10,497
+0.07(+1.44%)
Oct 11, 2012
4.880
4.970
4.750
4.850
18,735
-0.09(-1.82%)
Oct 10, 2012
4.900
4.940
4.730
4.940
35,299
-0.06(-1.20%)
Oct 09, 2012
5.020
5.050
4.930
5.000
7,200
-0.09(-1.77%)
Oct 08, 2012
4.890
5.220
4.890
5.090
6,235
+0.17(+3.46%)
Oct 05, 2012
4.940
5.000
4.760
4.920
5,860
-0.07(-1.40%)
Oct 04, 2012
5.000
5.000
4.890
4.990
17,226
+0.08(+1.63%)
Oct 03, 2012
4.800
4.910
4.790
4.910
41,356
+0.16(+3.37%)
Oct 02, 2012
4.800
4.800
4.550
4.750
6,987
+0.07(+1.50%)
Oct 01, 2012
4.470
4.680
4.470
4.680
11,846
+0.19(+4.23%)
Sep 28, 2012
4.500
4.600
4.450
4.490
30,300
+0.03(+0.67%)
Sep 27, 2012
4.450
4.580
4.450
4.460
52,249
+0.01(+0.22%)
Sep 26, 2012
4.440
4.510
4.210
4.450
15,700
+0.02(+0.45%)
Sep 25, 2012
4.350
4.440
4.290
4.430
15,088
+0.04(+0.91%)
Sep 24, 2012
4.390
4.430
4.300
4.390
10,358
-0.03(-0.68%)
Sep 21, 2012
4.340
4.450
4.340
4.420
6,050
-0.05(-1.11%)
Sep 20, 2012
4.500
4.500
4.400
4.470
15,900
-0.03(-0.68%)
Sep 19, 2012
4.430
4.580
4.400
4.500
14,055
+0.14(+3.21%)
Sep 18, 2012
4.310
4.390
4.300
4.360
11,700
+0.03(+0.69%)
Sep 17, 2012
4.350
4.390
4.300
4.330
7,325
-0.02(-0.46%)
Sep 14, 2012
4.320
4.360
4.320
4.350
8,300
+0.00(+0.00%)
Sep 13, 2012
4.310
4.390
4.300
4.350
16,414
+0.00(+0.00%)
Sep 12, 2012
4.380
4.400
4.310
4.350
3,511
-0.04(-0.91%)
Sep 11, 2012
4.300
4.390
4.270
4.390
4,891
+0.06(+1.39%)
Sep 10, 2012
4.520
4.520
4.330
4.330
4,399
-0.19(-4.20%)
Sep 07, 2012
4.610
4.610
4.490
4.520
2,300
-0.09(-1.95%)
Sep 06, 2012
4.620
4.670
4.502
4.610
2,366
-0.04(-0.97%)
Sep 05, 2012
4.750
4.781
4.610
4.655
2,800
-0.09(-2.00%)
Sep 04, 2012
4.700
4.750
4.550
4.750
5,342
+0.03(+0.64%)
Aug 31, 2012
4.690
4.770
4.667
4.720
2,000
+0.02(+0.43%)
Aug 30, 2012
4.690
4.800
4.530
4.700
4,959
-0.10(-2.08%)
Aug 29, 2012
4.790
5.000
4.700
4.800
13,365
+0.00(+0.00%)
Aug 27, 2012
4.790
4.900
4.680
4.800
4,692
+0.04(+0.84%)
Aug 24, 2012
4.760
4.760
4.760
4.760
638
-0.15(-3.05%)
Aug 23, 2012
4.700
4.970
4.610
4.910
36,563
+0.12(+2.51%)
Aug 22, 2012
4.400
4.800
4.400
4.790
23,210
+0.38(+8.62%)
Aug 21, 2012
4.300
4.490
4.271
4.410
34,134
+0.09(+2.08%)
Aug 20, 2012
4.250
4.380
4.250
4.320
5,230
-0.04(-0.92%)
Aug 17, 2012
4.380
4.490
4.230
4.360
35,279
+0.06(+1.40%)
Aug 16, 2012
4.370
4.500
4.172
4.300
9,682
-0.01(-0.23%)
Aug 15, 2012
4.240
4.350
4.240
4.310
4,300
+0.08(+1.89%)
Aug 14, 2012
4.020
4.230
4.020
4.230
455
+0.04(+0.95%)
Aug 13, 2012
4.280
4.340
4.190
4.190
5,360
-0.06(-1.41%)
Aug 10, 2012
4.210
4.250
4.020
4.250
5,055
+0.04(+0.95%)
Aug 09, 2012
4.270
4.350
3.880
4.210
55,534
-0.06(-1.41%)
Aug 08, 2012
4.270
4.270
4.270
4.270
207
+0.07(+1.67%)
Aug 07, 2012
4.070
4.350
4.070
4.200
4,652
+0.05(+1.20%)
Aug 06, 2012
4.260
4.370
4.017
4.150
22,739
-0.00(-0.01%)
Aug 03, 2012
4.180
4.390
4.120
4.151
5,509
+0.06(+1.48%)
Aug 02, 2012
3.950
4.200
3.810
4.090
12,571
+0.06(+1.49%)
Aug 01, 2012
3.950
4.050
3.800
4.030
10,207
+0.15(+3.87%)
Jul 31, 2012
4.080
4.080
3.800
3.880
10,977
-0.20(-4.90%)
Jul 30, 2012
3.930
4.180
3.760
4.080
19,896
+0.01(+0.25%)
Jul 27, 2012
3.920
4.120
3.760
4.070
17,347
+0.11(+2.78%)
Jul 26, 2012
4.060
4.060
3.860
3.960
5,048
-0.09(-2.22%)
Jul 25, 2012
4.100
4.100
3.972
4.050
1,407
+0.01(+0.25%)
Jul 24, 2012
3.850
4.053
3.850
4.040
13,141
+0.12(+3.06%)
Jul 23, 2012
3.890
3.920
3.890
3.920
12,275
+0.13(+3.43%)
Jul 20, 2012
3.810
3.810
3.750
3.790
7,850
-0.06(-1.56%)
Jul 19, 2012
3.800
3.970
3.510
3.850
19,072
-0.02(-0.52%)
Jul 18, 2012
4.010
4.010
3.760
3.870
12,031
-0.17(-4.21%)
Jul 17, 2012
3.980
4.090
3.950
4.040
13,739
-0.02(-0.49%)
Jul 16, 2012
4.070
4.200
3.960
4.060
4,700
-0.05(-1.22%)
Jul 13, 2012
3.980
4.195
3.950
4.110
5,414
+0.08(+1.99%)
Jul 12, 2012
4.050
4.150
3.950
4.030
7,852
-0.11(-2.66%)
Jul 11, 2012
4.140
4.140
4.140
4.140
696
-0.02(-0.48%)
Jul 10, 2012
4.200
4.200
4.010
4.160
5,824
-0.02(-0.48%)
Jul 09, 2012
4.190
4.370
4.100
4.180
10,030
+0.00(+0.00%)
Jul 06, 2012
4.085
4.190
4.010
4.180
26,241
+0.10(+2.45%)
Jul 05, 2012
3.940
4.200
3.880
4.080
50,540
+0.08(+2.00%)
Jul 03, 2012
4.120
4.200
4.000
4.000
17,102
-0.06(-1.48%)
Jul 02, 2012
4.130
4.190
4.030
4.060
7,573
-0.03(-0.73%)
Jun 29, 2012
4.080
4.110
3.960
4.090
10,317
+0.05(+1.24%)
Jun 28, 2012
4.030
4.040
4.015
4.040
3,600
+0.01(+0.25%)
Jun 27, 2012
3.990
4.120
3.900
4.030
12,918
+0.07(+1.77%)
Jun 26, 2012
4.000
4.010
3.740
3.960
20,639
-0.02(-0.50%)
Jun 25, 2012
3.830
3.980
3.590
3.980
17,342
+0.14(+3.65%)
Jun 22, 2012
3.710
3.850
3.690
3.840
22,745
+0.06(+1.59%)
Jun 21, 2012
3.670
3.780
3.610
3.780
10,992
-0.03(-0.79%)
Jun 20, 2012
3.600
3.810
3.600
3.810
6,973
+0.24(+6.72%)
Jun 19, 2012
3.540
3.690
3.540
3.570
9,775
-0.03(-0.83%)
Jun 18, 2012
3.570
3.710
3.570
3.600
18,125
+0.09(+2.56%)
Jun 15, 2012
3.780
3.820
3.510
3.510
66,054
-0.27(-7.14%)
Jun 14, 2012
3.710
3.810
3.690
3.780
22,955
-0.03(-0.79%)
Jun 13, 2012
3.800
3.820
3.600
3.810
7,688
-0.03(-0.78%)
Jun 12, 2012
3.900
3.900
3.800
3.840
15,730
-0.13(-3.27%)
Jun 11, 2012
4.010
4.010
3.830
3.970
7,805
-0.07(-1.73%)
Jun 08, 2012
3.990
4.070
3.990
4.040
3,100
+0.05(+1.25%)
Jun 07, 2012
3.850
4.120
3.850
3.990
7,073
+0.14(+3.64%)
Jun 06, 2012
3.850
3.881
3.750
3.850
12,081
+0.10(+2.67%)
Jun 05, 2012
3.580
3.756
3.580
3.750
1,714
+0.17(+4.75%)
Jun 04, 2012
3.900
3.900
3.500
3.580
12,148
-0.22(-5.79%)
Jun 01, 2012
3.820
4.020
3.800
3.800
5,699
-0.05(-1.30%)
May 31, 2012
3.880
4.090
3.850
3.850
2,166
-0.12(-3.02%)
May 30, 2012
3.840
4.010
3.800
3.970
2,460
-0.02(-0.50%)
May 29, 2012
3.980
4.200
3.972
3.990
54,446
+0.01(+0.25%)
May 25, 2012
4.020
4.230
3.890
3.980
8,686
-0.01(-0.25%)
May 24, 2012
3.930
4.230
3.803
3.990
11,500
+0.10(+2.57%)
May 23, 2012
3.920
4.080
3.850
3.890
44,469
-0.01(-0.26%)
May 22, 2012
4.100
4.230
3.900
3.900
12,817
-0.16(-3.94%)
May 21, 2012
4.280
4.390
4.001
4.060
28,385
-0.16(-3.79%)
May 18, 2012
4.360
4.380
4.163
4.220
16,525
-0.17(-3.87%)
May 17, 2012
4.430
4.550
4.390
4.390
6,547
-0.11(-2.44%)
May 16, 2012
4.480
4.660
4.470
4.500
10,731
+0.09(+2.04%)
May 15, 2012
4.550
4.550
4.350
4.410
13,100
-0.11(-2.43%)
May 14, 2012
4.560
4.570
4.470
4.520
25,030
-0.02(-0.44%)
May 11, 2012
4.540
4.580
4.510
4.540
31,082
+0.04(+0.89%)
May 10, 2012
4.800
4.800
4.350
4.500
75,914
+0.20(+4.65%)
May 09, 2012
4.320
4.450
4.295
4.300
11,581
-0.01(-0.23%)
May 08, 2012
4.370
4.370
4.250
4.310
4,550
-0.08(-1.82%)
May 07, 2012
4.420
4.520
4.300
4.390
8,308
-0.07(-1.57%)
May 04, 2012
4.500
4.600
4.401
4.460
23,619
-0.06(-1.33%)
May 03, 2012
4.550
4.550
4.500
4.520
5,000
+0.04(+0.89%)
May 02, 2012
4.550
4.610
4.440
4.480
4,201
-0.08(-1.75%)
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.