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
Seoul Composite
(IX:
KS11
)
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, 2012
1990
1991
1975
1982
837,800
+6.64(+0.34%)
Apr 29, 2012
1972
1983
1968
1975
0
+0.00(+0.00%)
Apr 28, 2012
1972
1983
1968
1975
0
+0.00(+0.00%)
Apr 27, 2012
1972
1983
1968
1975
484,800
+11.31(+0.58%)
Apr 26, 2012
1977
1979
1955
1964
607,400
+2.06(+0.10%)
Apr 25, 2012
1981
1981
1962
1962
681,800
-1.44(-0.07%)
Apr 24, 2012
1957
1972
1954
1963
630,800
-9.21(-0.47%)
Apr 23, 2012
1971
1981
1964
1973
585,200
-2.02(-0.10%)
Apr 22, 2012
1988
1988
1971
1975
0
+0.00(+0.00%)
Apr 21, 2012
1988
1988
1971
1975
0
+0.00(+0.00%)
Apr 20, 2012
1988
1988
1971
1975
518,800
-25.21(-1.26%)
Apr 19, 2012
2000
2009
1995
2000
412,200
-4.67(-0.23%)
Apr 18, 2012
2014
2015
2002
2005
383,000
+19.23(+0.97%)
Apr 17, 2012
1995
2000
1982
1985
445,600
-7.33(-0.37%)
Apr 16, 2012
1985
1998
1983
1993
452,600
-16.28(-0.81%)
Apr 15, 2012
2002
2011
1996
2009
0
+0.00(+0.00%)
Apr 14, 2012
2002
2011
1996
2009
0
+0.00(+0.00%)
Apr 13, 2012
2002
2011
1996
2009
495,200
+22.28(+1.12%)
Apr 12, 2012
1985
1987
1969
1987
391,600
-7.78(-0.39%)
Apr 11, 2012
1994
1994
1994
1994
0
+0.00(+0.00%)
Apr 10, 2012
2001
2011
1990
1994
543,800
-2.67(-0.13%)
Apr 09, 2012
2008
2009
1996
1997
466,800
-31.95(-1.57%)
Apr 06, 2012
2026
2033
2023
2029
536,400
+0.26(+0.01%)
Apr 05, 2012
2006
2031
1997
2029
549,400
+10.16(+0.50%)
Apr 04, 2012
2047
2048
2016
2019
621,600
-30.67(-1.50%)
Apr 03, 2012
2041
2052
2039
2049
593,200
+19.99(+0.99%)
Apr 02, 2012
2022
2032
2016
2029
410,000
+15.25(+0.76%)
Apr 01, 2012
2012
2018
2003
2014
0
+0.00(+0.00%)
Mar 31, 2012
2012
2018
2003
2014
0
+0.00(+0.00%)
Mar 30, 2012
2012
2018
2003
2014
449,800
-0.37(-0.02%)
Mar 29, 2012
2019
2025
2005
2014
470,400
-17.33(-0.85%)
Mar 28, 2012
2034
2038
2028
2032
533,800
-8.02(-0.39%)
Mar 27, 2012
2042
2044
2028
2040
606,400
+20.57(+1.02%)
Mar 26, 2012
2035
2041
2013
2019
437,000
-7.64(-0.38%)
Mar 25, 2012
2015
2030
2014
2027
0
+0.00(+0.00%)
Mar 24, 2012
2015
2030
2014
2027
0
+0.00(+0.00%)
Mar 23, 2012
2015
2030
2014
2027
506,800
+0.71(+0.04%)
Mar 22, 2012
2027
2031
2018
2026
541,800
-1.11(-0.05%)
Mar 21, 2012
2032
2040
2023
2027
517,000
-14.92(-0.73%)
Mar 20, 2012
2046
2055
2035
2042
540,400
-4.85(-0.24%)
Mar 19, 2012
2040
2051
2036
2047
555,800
+12.56(+0.62%)
Mar 18, 2012
2055
2055
2034
2034
0
+0.00(+0.00%)
Mar 17, 2012
2055
2055
2034
2034
0
+0.00(+0.00%)
Mar 16, 2012
2055
2055
2034
2034
464,200
-9.32(-0.46%)
Mar 15, 2012
2044
2050
2039
2044
476,200
-1.32(-0.06%)
Mar 14, 2012
2050
2057
2045
2045
541,200
+20.04(+0.99%)
Mar 13, 2012
2013
2029
2013
2025
449,000
+22.54(+1.13%)
Mar 12, 2012
2019
2019
2002
2002
375,400
-15.80(-0.78%)
Mar 11, 2012
2018
2023
2002
2018
0
+0.00(+0.00%)
Mar 10, 2012
2018
2023
2002
2018
416,400
+17.54(+0.88%)
Mar 09, 2012
1989
2005
1979
2001
456,000
+18.61(+0.94%)
Mar 08, 2012
1969
1988
1967
1982
511,200
-18.21(-0.91%)
Mar 07, 2012
2019
2024
1989
2000
554,800
-15.70(-0.78%)
Mar 06, 2012
2029
2031
2012
2016
548,000
+0.00(+0.00%)
Mar 05, 2012
2016
2016
2016
2016
0
-18.57(-0.91%)
Mar 04, 2012
2042
2047
2034
2035
0
+0.00(+0.00%)
Mar 03, 2012
2042
2047
2034
2035
483,200
+4.38(+0.22%)
Mar 02, 2012
2030
2030
2030
2030
0
+0.00(+0.00%)
Mar 01, 2012
2015
2034
2015
2030
562,600
+26.56(+1.33%)
Feb 29, 2012
1996
2006
1993
2004
608,000
+12.53(+0.63%)
Feb 28, 2012
2014
2014
1988
1991
636,000
+0.00(+0.00%)
Feb 27, 2012
1991
1991
1991
1991
0
-28.73(-1.42%)
Feb 26, 2012
2011
2020
1998
2020
0
+0.00(+0.00%)
Feb 25, 2012
2011
2020
1998
2020
718,000
+12.09(+0.60%)
Feb 24, 2012
2016
2016
2001
2008
690,200
-20.85(-1.03%)
Feb 23, 2012
2018
2029
2015
2029
883,800
+4.41(+0.22%)
Feb 22, 2012
2022
2030
2007
2024
709,000
-0.66(-0.03%)
Feb 21, 2012
2042
2047
2025
2025
734,000
+0.00(+0.00%)
Feb 20, 2012
2025
2025
2025
2025
0
+1.43(+0.07%)
Feb 19, 2012
2026
2031
2020
2023
0
+0.00(+0.00%)
Feb 18, 2012
2026
2031
2020
2023
731,000
+26.02(+1.30%)
Feb 17, 2012
2005
2012
1996
1997
696,600
-27.87(-1.38%)
Feb 16, 2012
2012
2027
2010
2025
681,400
+22.68(+1.13%)
Feb 15, 2012
2000
2009
1996
2003
515,800
-3.10(-0.15%)
Feb 14, 2012
2001
2011
1991
2006
452,800
+0.00(+0.00%)
Feb 13, 2012
2006
2006
2006
2006
0
+12.03(+0.60%)
Feb 12, 2012
2010
2012
1987
1994
0
+0.00(+0.00%)
Feb 11, 2012
2010
2012
1987
1994
696,800
-20.91(-1.04%)
Feb 10, 2012
1998
2015
1979
2015
557,600
+10.89(+0.54%)
Feb 09, 2012
1985
2004
1983
2004
588,000
+22.14(+1.12%)
Feb 08, 2012
1977
1984
1971
1982
539,400
+8.46(+0.43%)
Feb 07, 2012
1994
1996
1965
1973
523,200
+0.00(+0.00%)
Feb 06, 2012
1973
1973
1973
1973
0
+0.79(+0.04%)
Feb 05, 2012
1982
1983
1962
1972
0
+0.00(+0.00%)
Feb 04, 2012
1982
1983
1962
1972
535,800
-11.96(-0.60%)
Feb 03, 2012
1982
1994
1977
1984
641,000
+25.06(+1.28%)
Feb 02, 2012
1949
1970
1947
1959
501,000
+3.45(+0.18%)
Feb 01, 2012
1943
1960
1937
1956
469,200
+15.24(+0.79%)
Jan 31, 2012
1957
1962
1936
1941
411,600
+0.00(+0.00%)
Jan 30, 2012
1957
1941
1941
1941
0
-24.28(-1.24%)
Jan 29, 2012
1961
1966
1949
1965
0
+0.00(+0.00%)
Jan 28, 2012
1961
1966
1949
1965
449,000
+7.65(+0.39%)
Jan 27, 2012
1959
1963
1950
1957
408,000
+4.95(+0.25%)
Jan 26, 2012
1948
1973
1945
1952
376,000
+0.00(+0.00%)
Jan 25, 2012
1948
1973
1945
1952
0
+2.34(+0.12%)
Jan 24, 2012
1922
1950
1950
1950
0
+0.00(+0.00%)
Jan 23, 2012
1922
1950
1950
1950
0
+0.00(+0.00%)
Jan 22, 2012
1922
1952
1922
1950
0
+0.00(+0.00%)
Jan 21, 2012
1922
1952
1922
1950
404,800
+34.92(+1.82%)
Jan 20, 2012
1912
1915
1902
1915
374,400
+22.58(+1.19%)
Jan 19, 2012
1891
1899
1884
1892
428,000
-0.35(-0.02%)
Jan 18, 2012
1878
1893
1878
1893
432,000
+33.47(+1.80%)
Jan 17, 2012
1861
1863
1844
1859
392,000
+0.00(+0.00%)
Jan 16, 2012
1861
1859
1859
1859
0
-16.41(-0.87%)
Jan 15, 2012
1866
1882
1862
1876
0
+0.00(+0.00%)
Jan 14, 2012
1866
1882
1862
1876
475,000
+11.11(+0.60%)
Jan 13, 2012
1853
1865
1838
1865
476,400
+19.02(+1.03%)
Jan 12, 2012
1858
1858
1843
1846
448,000
-7.67(-0.41%)
Jan 11, 2012
1841
1860
1840
1853
388,600
+26.73(+1.46%)
Jan 10, 2012
1832
1832
1810
1826
395,600
+0.00(+0.00%)
Jan 09, 2012
1832
1826
1826
1826
0
-16.65(-0.90%)
Jan 08, 2012
1867
1867
1824
1843
0
+0.00(+0.00%)
Jan 07, 2012
1867
1867
1824
1843
472,600
-20.60(-1.11%)
Jan 06, 2012
1869
1876
1861
1864
533,800
-2.48(-0.13%)
Jan 05, 2012
1883
1885
1866
1866
494,600
-9.19(-0.49%)
Jan 04, 2012
1847
1875
1847
1875
443,400
+49.04(+2.69%)
Jan 03, 2012
1832
1838
1815
1826
323,400
+0.63(+0.03%)
Jan 01, 2012
1816
1826
1826
1826
0
+0.00(+0.00%)
Dec 31, 2011
1816
1826
1807
1826
0
+0.00(+0.00%)
Dec 30, 2011
1816
1835
1807
1826
344,600
+0.62(+0.03%)
Dec 29, 2011
1833
1833
1818
1825
378,600
-16.90(-0.92%)
Dec 28, 2011
1857
1865
1813
1842
530,000
-14.68(-0.79%)
Dec 27, 2011
1873
1874
1852
1857
434,800
+0.00(+0.00%)
Dec 26, 2011
1873
1857
1857
1857
0
-10.52(-0.56%)
Dec 25, 2011
1861
1872
1859
1867
0
+0.00(+0.00%)
Dec 24, 2011
1861
1872
1859
1867
466,400
+19.73(+1.07%)
Dec 23, 2011
1841
1847
1836
1847
406,400
-0.92(-0.05%)
Dec 22, 2011
1838
1851
1831
1848
517,000
+55.35(+3.09%)
Dec 21, 2011
1792
1798
1780
1793
389,800
+16.13(+0.91%)
Dec 20, 2011
1829
1829
1751
1777
684,400
+0.00(+0.00%)
Dec 19, 2011
1829
1777
1777
1777
0
-63.03(-3.43%)
Dec 18, 2011
1828
1843
1824
1840
0
+0.00(+0.00%)
Dec 17, 2011
1828
1843
1824
1840
490,000
+20.85(+1.15%)
Dec 16, 2011
1835
1841
1818
1819
409,600
-38.64(-2.08%)
Dec 15, 2011
1852
1865
1852
1858
402,000
-6.31(-0.34%)
Dec 14, 2011
1877
1880
1864
1864
450,000
-35.70(-1.88%)
Dec 13, 2011
1903
1903
1890
1900
409,600
+0.00(+0.00%)
Dec 12, 2011
1903
1900
1900
1900
0
+25.01(+1.33%)
Dec 11, 2011
1884
1895
1873
1875
0
+0.00(+0.00%)
Dec 10, 2011
1884
1895
1873
1875
372,800
-37.64(-1.97%)
Dec 09, 2011
1911
1926
1898
1912
427,000
-7.03(-0.37%)
Dec 08, 2011
1914
1922
1905
1919
402,800
+16.60(+0.87%)
Dec 07, 2011
1914
1921
1892
1903
383,400
-20.08(-1.04%)
Dec 06, 2011
1928
1929
1912
1923
330,200
+0.00(+0.00%)
Dec 05, 2011
1928
1923
1923
1923
0
+6.86(+0.36%)
Dec 04, 2011
1914
1921
1906
1916
0
+0.00(+0.00%)
Dec 03, 2011
1914
1921
1906
1916
389,400
-0.14(-0.01%)
Dec 02, 2011
1912
1926
1908
1916
500,400
+68.67(+3.72%)
Dec 01, 2011
1847
1858
1839
1848
334,600
-9.01(-0.49%)
Nov 30, 2011
1828
1857
1824
1857
329,600
+41.24(+2.27%)
Nov 29, 2011
1805
1817
1795
1815
277,600
+0.00(+0.00%)
Nov 28, 2011
1805
1815
1815
1815
0
+38.88(+2.19%)
Nov 27, 2011
1780
1791
1767
1776
0
+0.00(+0.00%)
Nov 26, 2011
1780
1791
1767
1776
306,400
-18.66(-1.04%)
Nov 25, 2011
1776
1800
1769
1795
280,400
+11.96(+0.67%)
Nov 24, 2011
1821
1821
1780
1783
411,200
-43.18(-2.36%)
Nov 23, 2011
1798
1831
1798
1826
271,200
+6.25(+0.34%)
Nov 22, 2011
1834
1834
1812
1820
299,800
+0.00(+0.00%)
Nov 21, 2011
1834
1820
1820
1820
0
-19.14(-1.04%)
Nov 20, 2011
1840
1850
1832
1839
0
+0.00(+0.00%)
Nov 19, 2011
1840
1850
1832
1839
337,000
-37.50(-2.00%)
Nov 18, 2011
1863
1877
1836
1877
353,200
+20.60(+1.11%)
Nov 17, 2011
1898
1911
1853
1856
407,800
-30.05(-1.59%)
Nov 16, 2011
1889
1901
1878
1886
361,400
-16.69(-0.88%)
Nov 15, 2011
1889
1908
1889
1903
327,200
+0.00(+0.00%)
Nov 14, 2011
1889
1903
1903
1903
0
+39.36(+2.11%)
Nov 13, 2011
1841
1863
1824
1863
0
+0.00(+0.00%)
Nov 12, 2011
1841
1863
1824
1863
297,000
+50.20(+2.77%)
Nov 11, 2011
1861
1862
1813
1813
402,000
-94.28(-4.94%)
Nov 10, 2011
1926
1930
1897
1908
434,600
+4.39(+0.23%)
Nov 09, 2011
1928
1928
1900
1903
403,200
-15.96(-0.83%)
Nov 08, 2011
1933
1933
1915
1919
349,600
+0.00(+0.00%)
Nov 07, 2011
1933
1919
1919
1919
0
-9.31(-0.48%)
Nov 06, 2011
1912
1929
1906
1928
0
+0.00(+0.00%)
Nov 04, 2011
1912
1929
1906
1928
466,600
+58.45(+3.13%)
Nov 03, 2011
1895
1895
1864
1870
436,400
-28.05(-1.48%)
Nov 02, 2011
1871
1899
1860
1898
389,600
-11.62(-0.61%)
Nov 01, 2011
1891
1925
1891
1910
353,600
+0.60(+0.03%)
Oct 31, 2011
1922
1941
1902
1909
393,800
-20.45(-1.06%)
Oct 30, 2011
1961
1964
1921
1929
0
+0.00(+0.00%)
Oct 29, 2011
1961
1964
1921
1929
0
+0.00(+0.00%)
Oct 28, 2011
1961
1964
1921
1929
508,800
+7.44(+0.39%)
Oct 27, 2011
1906
1924
1891
1922
418,200
+27.73(+1.46%)
Oct 26, 2011
1872
1896
1865
1894
384,800
+5.66(+0.30%)
Oct 25, 2011
1901
1906
1884
1889
354,800
-9.67(-0.51%)
Oct 24, 2011
1858
1898
1858
1898
374,000
+59.94(+3.26%)
Oct 23, 2011
1832
1844
1809
1838
0
+0.00(+0.00%)
Oct 22, 2011
1832
1844
1809
1838
0
+0.00(+0.00%)
Oct 21, 2011
1832
1844
1809
1838
355,200
+33.29(+1.84%)
Oct 20, 2011
1857
1870
1804
1805
349,200
-50.83(-2.74%)
Oct 19, 2011
1852
1856
1834
1856
340,000
+17.02(+0.93%)
Oct 18, 2011
1826
1845
1823
1839
323,400
-26.28(-1.41%)
Oct 17, 2011
1856
1865
1845
1865
367,800
+29.78(+1.62%)
Oct 16, 2011
1816
1839
1803
1835
0
+0.00(+0.00%)
Oct 15, 2011
1816
1839
1803
1835
0
+0.00(+0.00%)
Oct 14, 2011
1816
1839
1803
1835
349,000
+12.30(+0.67%)
Oct 13, 2011
1832
1837
1823
1823
431,600
+13.60(+0.75%)
Oct 12, 2011
1790
1811
1779
1810
355,400
+14.48(+0.81%)
Oct 11, 2011
1810
1811
1793
1795
400,000
+28.58(+1.62%)
Oct 10, 2011
1763
1766
1766
1766
0
+6.67(+0.38%)
Oct 09, 2011
1752
1765
1747
1760
0
+0.00(+0.00%)
Oct 08, 2011
1752
1765
1747
1760
0
+0.00(+0.00%)
Oct 07, 2011
1752
1765
1747
1760
334,800
+49.45(+2.89%)
Oct 06, 2011
1715
1734
1708
1710
352,600
+43.80(+2.63%)
Oct 05, 2011
1719
1719
1659
1667
336,200
-39.67(-2.33%)
Oct 04, 2011
1684
1706
1658
1706
301,600
+0.00(+0.00%)
Oct 03, 2011
1684
1706
1658
1706
301,600
-63.46(-3.59%)
Oct 01, 2011
1760
1774
1743
1770
0
+0.00(+0.00%)
Sep 30, 2011
1760
1774
1743
1770
354,200
+0.36(+0.02%)
Sep 29, 2011
1713
1770
1707
1769
374,000
+46.20(+2.68%)
Sep 28, 2011
1751
1763
1723
1723
344,400
-12.62(-0.73%)
Sep 27, 2011
1704
1736
1695
1736
339,800
+83.00(+5.02%)
Sep 26, 2011
1720
1721
1644
1653
424,200
-44.73(-2.64%)
Sep 25, 2011
1736
1743
1697
1697
0
+0.00(+0.00%)
Sep 24, 2011
1736
1743
1697
1697
0
+0.00(+0.00%)
Sep 23, 2011
1736
1743
1697
1697
411,800
-103.11(-5.73%)
Sep 22, 2011
1807
1820
1786
1801
295,400
-53.73(-2.90%)
Sep 21, 2011
1842
1870
1832
1854
297,600
+16.31(+0.89%)
Sep 20, 2011
1820
1841
1794
1838
321,200
+17.03(+0.94%)
Sep 19, 2011
1819
1840
1813
1821
335,600
-19.16(-1.04%)
Sep 18, 2011
1819
1845
1808
1840
0
+0.00(+0.00%)
Sep 17, 2011
1819
1845
1808
1840
0
+0.00(+0.00%)
Sep 16, 2011
1819
1845
1808
1840
430,000
+66.02(+3.72%)
Sep 15, 2011
1797
1807
1743
1774
392,200
+24.92(+1.42%)
Sep 14, 2011
1804
1807
1744
1749
339,600
-63.77(-3.52%)
Sep 13, 2011
1817
1813
1813
1813
0
+0.00(+0.00%)
Sep 12, 2011
1817
1813
1813
1813
0
+0.00(+0.00%)
Sep 11, 2011
1817
1847
1813
1813
0
+0.00(+0.00%)
Sep 10, 2011
1817
1847
1813
1813
0
+0.00(+0.00%)
Sep 09, 2011
1817
1847
1813
1813
332,000
-33.71(-1.83%)
Sep 08, 2011
1858
1858
1826
1847
416,600
+13.18(+0.72%)
Sep 07, 2011
1812
1834
1799
1833
417,800
+66.75(+3.78%)
Sep 06, 2011
1753
1790
1744
1767
505,400
-19.12(-1.07%)
Sep 05, 2011
1829
1830
1786
1786
414,000
-81.92(-4.39%)
Sep 04, 2011
1873
1891
1854
1868
0
+0.00(+0.00%)
Sep 03, 2011
1873
1891
1854
1868
0
+0.00(+0.00%)
Sep 02, 2011
1873
1891
1854
1868
442,600
-12.95(-0.69%)
Sep 01, 2011
1887
1928
1877
1881
500,400
+0.59(+0.03%)
Aug 31, 2011
1847
1880
1838
1880
410,400
+36.29(+1.97%)
Aug 30, 2011
1854
1864
1836
1844
493,200
+14.32(+0.78%)
Aug 29, 2011
1808
1837
1787
1830
339,000
+50.55(+2.84%)
Aug 28, 2011
1754
1783
1754
1779
0
+0.00(+0.00%)
Aug 27, 2011
1754
1783
1754
1779
0
+0.00(+0.00%)
Aug 26, 2011
1754
1783
1754
1779
311,000
+14.37(+0.81%)
Aug 25, 2011
1791
1804
1763
1765
398,200
+9.80(+0.56%)
Aug 24, 2011
1788
1799
1744
1755
412,600
-21.90(-1.23%)
Aug 23, 2011
1735
1782
1720
1777
428,400
+65.98(+3.86%)
Aug 22, 2011
1757
1764
1705
1711
420,200
-34.18(-1.96%)
Aug 21, 2011
1790
1797
1745
1745
0
+0.00(+0.00%)
Aug 19, 2011
1790
1797
1745
1745
503,800
-115.70(-6.22%)
Aug 18, 2011
1892
1895
1833
1861
503,400
-32.09(-1.70%)
Aug 17, 2011
1869
1907
1869
1893
431,000
+12.80(+0.68%)
Aug 16, 2011
1851
1880
1849
1880
423,400
+86.56(+4.83%)
Aug 15, 2011
1844
1793
1793
1793
0
+0.00(+0.00%)
Aug 14, 2011
1844
1847
1789
1793
0
+0.00(+0.00%)
Aug 13, 2011
1844
1847
1789
1793
0
+0.00(+0.00%)
Aug 12, 2011
1844
1847
1789
1793
468,800
-24.13(-1.33%)
Aug 11, 2011
1734
1832
1734
1817
438,800
+11.20(+0.62%)
Aug 10, 2011
1877
1877
1802
1806
486,400
+4.89(+0.27%)
Aug 09, 2011
1808
1829
1685
1801
685,000
-68.10(-3.64%)
Aug 08, 2011
1917
1940
1800
1869
571,200
-74.30(-3.82%)
Aug 07, 2011
1937
1967
1921
1944
0
+0.00(+0.00%)
Aug 06, 2011
1937
1967
1921
1944
0
+0.00(+0.00%)
Aug 05, 2011
1937
1967
1921
1944
481,000
-74.72(-3.70%)
Aug 04, 2011
2067
2071
2015
2018
356,400
-47.79(-2.31%)
Aug 03, 2011
2079
2081
2057
2066
434,400
-55.01(-2.59%)
Aug 02, 2011
2153
2155
2115
2121
350,400
-51.04(-2.35%)
Aug 01, 2011
2160
2173
2158
2172
262,800
+39.10(+1.83%)
Jul 31, 2011
2159
2159
2133
2133
0
+0.00(+0.00%)
Jul 30, 2011
2159
2159
2133
2133
0
+0.00(+0.00%)
Jul 29, 2011
2159
2159
2133
2133
328,800
-22.64(-1.05%)
Jul 28, 2011
2139
2160
2139
2156
299,600
-18.46(-0.85%)
Jul 27, 2011
2153
2175
2152
2174
297,000
+5.61(+0.26%)
Jul 26, 2011
2163
2169
2148
2169
330,200
+18.22(+0.85%)
Jul 25, 2011
2154
2158
2147
2150
342,000
-20.75(-0.96%)
Jul 24, 2011
2162
2171
2153
2171
0
+0.00(+0.00%)
Jul 23, 2011
2162
2171
2153
2171
0
+0.00(+0.00%)
Jul 22, 2011
2162
2171
2153
2171
413,000
+26.19(+1.22%)
Jul 21, 2011
2154
2155
2136
2145
362,400
-9.91(-0.46%)
Jul 20, 2011
2159
2164
2149
2155
374,000
+24.74(+1.16%)
Jul 19, 2011
2127
2140
2123
2130
303,400
-0.27(-0.01%)
Jul 18, 2011
2150
2150
2122
2130
329,000
-14.72(-0.69%)
Jul 17, 2011
2124
2145
2123
2145
0
+0.00(+0.00%)
Jul 16, 2011
2124
2145
2123
2145
0
+0.00(+0.00%)
Jul 15, 2011
2124
2145
2123
2145
272,200
+15.13(+0.71%)
Jul 14, 2011
2119
2130
2105
2130
307,400
+0.43(+0.02%)
Jul 13, 2011
2117
2130
2108
2130
306,000
+19.91(+0.94%)
Jul 12, 2011
2131
2137
2108
2110
286,400
-47.43(-2.20%)
Jul 11, 2011
2168
2171
2152
2157
240,600
-23.19(-1.06%)
Jul 10, 2011
2193
2193
2174
2180
0
+0.00(+0.00%)
Jul 09, 2011
2193
2193
2174
2180
0
+0.00(+0.00%)
Jul 08, 2011
2193
2193
2174
2180
323,000
-0.24(-0.01%)
Jul 07, 2011
2167
2185
2165
2181
355,600
+9.40(+0.43%)
Jul 06, 2011
2157
2171
2155
2171
276,000
+9.44(+0.44%)
Jul 05, 2011
2149
2163
2146
2162
284,800
+16.45(+0.77%)
Jul 04, 2011
2143
2153
2142
2145
290,400
+19.56(+0.92%)
Jul 03, 2011
2120
2132
2117
2126
0
+0.00(+0.00%)
Jul 02, 2011
2120
2132
2117
2126
0
+0.00(+0.00%)
Jul 01, 2011
2120
2132
2117
2126
273,400
+25.05(+1.19%)
Jun 30, 2011
2104
2105
2091
2101
257,200
+6.27(+0.30%)
Jun 29, 2011
2098
2099
2082
2094
256,200
+31.51(+1.53%)
Jun 28, 2011
2093
2100
2063
2063
328,600
-7.38(-0.36%)
Jun 27, 2011
2076
2077
2058
2070
246,600
-20.52(-0.98%)
Jun 26, 2011
2064
2091
2062
2091
0
+0.00(+0.00%)
Jun 25, 2011
2064
2091
2062
2091
0
+0.00(+0.00%)
Jun 24, 2011
2064
2091
2062
2091
294,200
+34.95(+1.70%)
Jun 23, 2011
2048
2065
2048
2056
259,600
-8.04(-0.39%)
Jun 22, 2011
2067
2074
2059
2064
263,800
+15.73(+0.77%)
Jun 21, 2011
2041
2051
2016
2048
278,600
+28.52(+1.41%)
Jun 20, 2011
2034
2047
2018
2020
229,200
-12.28(-0.60%)
Jun 19, 2011
2057
2032
2032
2032
0
+0.00(+0.00%)
Jun 18, 2011
2057
2032
2009
2032
0
+0.00(+0.00%)
Jun 17, 2011
2057
2059
2009
2032
282,400
-14.70(-0.72%)
Jun 16, 2011
2057
2068
2044
2047
234,200
-39.90(-1.91%)
Jun 15, 2011
2088
2091
2065
2087
229,200
+9.70(+0.47%)
Jun 14, 2011
2045
2082
2041
2077
209,600
+28.09(+1.37%)
Jun 13, 2011
2031
2058
2025
2049
218,400
+2.07(+0.10%)
Jun 12, 2011
2086
2047
2047
2047
0
+0.00(+0.00%)
Jun 11, 2011
2086
2047
2045
2047
0
+0.00(+0.00%)
Jun 10, 2011
2086
2094
2045
2047
265,800
-24.75(-1.19%)
Jun 09, 2011
2077
2089
2068
2071
283,600
-11.93(-0.57%)
Jun 08, 2011
2103
2109
2069
2083
281,400
-16.36(-0.78%)
Jun 07, 2011
2093
2107
2091
2100
246,600
-13.76(-0.65%)
Jun 06, 2011
2123
2113
2113
2113
0
+0.00(+0.00%)
Jun 05, 2011
2123
2113
2113
2113
0
+0.00(+0.00%)
Jun 04, 2011
2123
2113
2109
2113
0
+0.00(+0.00%)
Jun 03, 2011
2123
2132
2109
2113
264,200
-0.73(-0.03%)
Jun 02, 2011
2098
2127
2094
2114
248,800
-27.14(-1.27%)
Jun 01, 2011
2143
2153
2133
2141
294,800
-1.13(-0.05%)
May 31, 2011
2104
2147
2103
2142
303,200
+48.68(+2.32%)
May 30, 2011
2115
2116
2086
2094
213,200
-6.45(-0.31%)
May 27, 2011
2087
2111
2085
2100
272,800
+8.33(+0.40%)
May 26, 2011
2060
2094
2056
2092
296,600
+56.04(+2.75%)
May 25, 2011
2074
2082
2031
2036
345,000
-25.89(-1.26%)
May 24, 2011
2052
2071
2049
2062
268,600
+6.05(+0.29%)
May 23, 2011
2100
2100
2056
2056
293,000
-55.79(-2.64%)
May 22, 2011
2101
2112
2112
2112
0
+0.00(+0.00%)
May 21, 2011
2101
2112
2084
2112
0
+0.00(+0.00%)
May 20, 2011
2101
2112
2084
2112
282,800
+15.99(+0.76%)
May 19, 2011
2141
2143
2093
2096
283,400
-40.27(-1.89%)
May 18, 2011
2111
2139
2106
2136
260,000
+33.37(+1.59%)
May 17, 2011
2104
2111
2092
2102
300,800
-1.77(-0.08%)
May 16, 2011
2105
2115
2097
2104
273,600
-15.90(-0.75%)
May 15, 2011
2134
2120
2120
2120
0
+0.00(+0.00%)
May 14, 2011
2134
2120
2103
2120
0
+0.00(+0.00%)
May 13, 2011
2134
2135
2103
2120
397,000
-2.57(-0.12%)
May 12, 2011
2139
2149
2123
2123
382,200
-43.98(-2.03%)
May 11, 2011
2161
2167
2145
2167
378,000
+27.46(+1.28%)
May 10, 2011
2158
2139
2139
2139
0
+0.00(+0.00%)
May 09, 2011
2158
2162
2137
2139
254,000
-8.28(-0.39%)
May 08, 2011
2154
2147
2147
2147
0
+0.00(+0.00%)
May 07, 2011
2154
2157
2134
2147
0
+0.00(+0.00%)
May 06, 2011
2154
2157
2134
2147
344,200
-33.19(-1.52%)
May 05, 2011
2197
2181
2181
2181
0
+0.00(+0.00%)
May 04, 2011
2197
2202
2173
2181
393,800
-20.09(-0.91%)
May 03, 2011
2224
2228
2188
2201
375,200
-28.23(-1.27%)
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.