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
Craft Brew Alliance
(NQ:
BREW
)
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
7.880
7.880
7.650
7.700
26,394
-0.15(-1.91%)
Apr 27, 2012
7.600
7.882
7.590
7.850
29,183
+0.12(+1.55%)
Apr 26, 2012
7.800
7.900
7.610
7.730
34,106
-0.03(-0.39%)
Apr 25, 2012
7.810
7.890
7.680
7.760
43,012
-0.06(-0.77%)
Apr 24, 2012
7.640
7.850
7.510
7.820
64,286
+0.22(+2.89%)
Apr 23, 2012
7.560
7.720
7.500
7.600
26,947
-0.03(-0.39%)
Apr 20, 2012
7.710
7.710
7.410
7.630
51,476
+0.24(+3.25%)
Apr 19, 2012
7.380
7.550
7.350
7.390
54,025
+0.00(+0.00%)
Apr 18, 2012
7.570
7.716
7.340
7.390
110,001
-0.23(-3.02%)
Apr 17, 2012
7.350
7.840
7.280
7.620
48,382
+0.24(+3.25%)
Apr 16, 2012
7.270
7.460
7.200
7.380
20,091
+0.12(+1.65%)
Apr 13, 2012
7.320
7.426
7.230
7.260
27,434
-0.06(-0.82%)
Apr 12, 2012
7.340
7.460
7.290
7.320
40,243
-0.06(-0.81%)
Apr 11, 2012
7.150
7.380
7.074
7.380
30,348
+0.28(+3.94%)
Apr 10, 2012
7.310
7.410
7.100
7.100
61,743
-0.19(-2.61%)
Apr 09, 2012
7.410
7.800
7.250
7.290
46,467
-0.24(-3.19%)
Apr 05, 2012
7.320
7.630
7.250
7.530
32,797
+0.19(+2.59%)
Apr 04, 2012
7.250
7.390
7.100
7.340
36,617
+0.09(+1.24%)
Apr 03, 2012
7.400
7.450
7.080
7.250
40,068
-0.15(-2.03%)
Apr 02, 2012
7.660
7.680
7.110
7.400
63,517
-0.26(-3.39%)
Mar 30, 2012
7.430
7.980
7.390
7.660
99,683
+0.36(+4.93%)
Mar 29, 2012
7.120
7.360
7.000
7.300
61,346
+0.25(+3.55%)
Mar 28, 2012
6.810
7.156
6.750
7.050
52,579
+0.29(+4.29%)
Mar 27, 2012
6.650
6.850
6.400
6.760
29,603
+0.06(+0.90%)
Mar 26, 2012
6.620
6.840
6.500
6.700
49,993
+0.08(+1.21%)
Mar 23, 2012
6.500
6.690
6.460
6.620
29,709
+0.08(+1.22%)
Mar 22, 2012
6.120
6.740
6.000
6.540
30,315
+0.39(+6.34%)
Mar 21, 2012
6.250
6.290
6.110
6.150
119,978
-0.05(-0.81%)
Mar 20, 2012
6.210
6.300
6.200
6.200
28,088
-0.06(-0.96%)
Mar 19, 2012
6.190
6.330
6.150
6.260
29,653
+0.06(+0.97%)
Mar 16, 2012
6.350
6.370
6.140
6.200
46,834
-0.11(-1.74%)
Mar 15, 2012
6.600
6.600
6.240
6.310
49,867
-0.24(-3.66%)
Mar 14, 2012
6.400
6.600
6.330
6.550
22,901
+0.14(+2.18%)
Mar 13, 2012
6.230
6.410
6.220
6.410
18,845
+0.25(+4.06%)
Mar 12, 2012
6.140
6.200
6.050
6.160
14,671
-0.01(-0.16%)
Mar 09, 2012
5.940
6.200
5.940
6.170
22,573
+0.23(+3.87%)
Mar 08, 2012
6.180
6.190
5.840
5.940
40,965
-0.21(-3.41%)
Mar 07, 2012
6.160
6.449
6.100
6.150
26,096
+0.06(+0.99%)
Mar 06, 2012
6.150
6.359
6.090
6.090
24,263
-0.09(-1.46%)
Mar 05, 2012
6.070
6.210
6.070
6.180
26,707
+0.09(+1.48%)
Mar 02, 2012
6.260
6.370
6.010
6.090
52,791
-0.14(-2.25%)
Mar 01, 2012
6.330
6.350
6.230
6.230
16,490
-0.02(-0.32%)
Feb 29, 2012
6.500
6.544
6.250
6.250
35,381
-0.19(-2.95%)
Feb 28, 2012
6.580
6.580
6.400
6.440
7,917
-0.17(-2.57%)
Feb 27, 2012
6.460
6.640
6.410
6.610
19,898
+0.06(+0.92%)
Feb 24, 2012
6.520
6.630
6.421
6.550
12,778
+0.05(+0.77%)
Feb 23, 2012
6.400
6.520
6.250
6.500
11,802
+0.13(+2.04%)
Feb 22, 2012
6.350
6.460
6.350
6.370
8,558
+0.02(+0.31%)
Feb 21, 2012
6.540
6.558
6.350
6.350
14,456
-0.18(-2.76%)
Feb 17, 2012
6.480
6.590
6.400
6.530
22,616
+0.09(+1.40%)
Feb 16, 2012
6.560
6.600
6.280
6.440
27,856
-0.09(-1.38%)
Feb 15, 2012
6.590
6.660
6.300
6.530
19,149
-0.03(-0.46%)
Feb 14, 2012
6.400
6.600
6.400
6.560
24,575
+0.15(+2.34%)
Feb 13, 2012
6.430
6.470
6.370
6.410
17,803
+0.07(+1.10%)
Feb 10, 2012
6.250
6.420
6.210
6.340
47,648
+0.04(+0.63%)
Feb 09, 2012
6.380
6.400
6.260
6.300
41,765
-0.03(-0.47%)
Feb 08, 2012
6.380
6.380
6.230
6.330
24,504
+0.00(+0.00%)
Feb 07, 2012
6.420
6.428
6.250
6.330
16,395
-0.12(-1.86%)
Feb 06, 2012
6.500
6.500
6.350
6.450
15,427
-0.05(-0.77%)
Feb 03, 2012
6.440
6.500
6.380
6.500
37,843
+0.13(+2.04%)
Feb 02, 2012
6.320
6.380
6.170
6.370
35,781
+0.02(+0.31%)
Feb 01, 2012
6.250
6.350
6.150
6.350
31,942
+0.08(+1.28%)
Jan 31, 2012
6.290
6.310
6.201
6.270
12,898
+0.05(+0.80%)
Jan 30, 2012
6.260
6.260
6.200
6.220
5,525
-0.03(-0.48%)
Jan 27, 2012
6.260
6.350
6.150
6.250
27,687
-0.04(-0.64%)
Jan 26, 2012
6.340
6.340
6.150
6.290
23,388
+0.01(+0.16%)
Jan 25, 2012
6.230
6.340
6.230
6.280
16,426
+0.03(+0.48%)
Jan 24, 2012
6.180
6.250
6.160
6.250
55,902
+0.01(+0.16%)
Jan 23, 2012
6.300
6.350
6.216
6.240
11,552
-0.12(-1.89%)
Jan 20, 2012
6.240
6.430
6.160
6.360
45,468
+0.11(+1.76%)
Jan 19, 2012
6.300
6.300
6.190
6.250
4,956
+0.00(+0.00%)
Jan 18, 2012
6.200
6.280
6.170
6.250
60,129
+0.04(+0.64%)
Jan 17, 2012
5.970
6.249
5.970
6.210
20,970
+0.04(+0.65%)
Jan 13, 2012
6.190
6.200
6.150
6.170
16,368
-0.08(-1.28%)
Jan 12, 2012
6.130
6.380
6.120
6.250
18,059
+0.07(+1.13%)
Jan 11, 2012
6.070
6.210
6.040
6.180
6,726
+0.00(+0.00%)
Jan 10, 2012
6.130
6.254
6.090
6.180
15,220
+0.14(+2.32%)
Jan 09, 2012
6.210
6.210
6.010
6.040
19,930
-0.15(-2.42%)
Jan 06, 2012
6.030
6.240
6.000
6.190
30,101
+0.15(+2.48%)
Jan 05, 2012
6.000
6.100
5.980
6.040
39,076
+0.00(+0.00%)
Jan 04, 2012
6.290
6.348
5.930
6.040
71,508
+0.02(+0.33%)
Dec 30, 2011
6.000
6.070
5.960
6.020
71,456
+0.00(+0.00%)
Dec 29, 2011
5.930
6.020
5.930
6.020
35,142
+0.09(+1.52%)
Dec 28, 2011
5.980
6.010
5.900
5.930
21,564
-0.03(-0.50%)
Dec 27, 2011
5.910
6.000
5.900
5.960
20,400
+0.01(+0.17%)
Dec 23, 2011
6.000
6.000
5.900
5.950
6,597
-0.06(-1.00%)
Dec 21, 2011
5.970
6.020
5.910
6.010
40,002
+0.01(+0.17%)
Dec 20, 2011
6.300
6.300
5.900
6.000
53,117
-0.18(-2.91%)
Dec 19, 2011
6.280
6.400
6.030
6.180
30,346
-0.14(-2.22%)
Dec 16, 2011
6.250
6.340
6.140
6.320
37,447
+0.13(+2.10%)
Dec 15, 2011
6.130
6.250
5.970
6.190
13,789
+0.14(+2.31%)
Dec 14, 2011
5.960
6.050
5.945
6.050
25,883
+0.06(+1.00%)
Dec 13, 2011
6.230
6.230
5.970
5.990
29,803
-0.16(-2.60%)
Dec 12, 2011
6.320
6.320
6.010
6.150
29,538
-0.24(-3.76%)
Dec 09, 2011
6.230
6.450
6.230
6.390
15,067
+0.20(+3.23%)
Dec 08, 2011
6.420
6.440
6.190
6.190
16,637
-0.24(-3.73%)
Dec 07, 2011
6.430
6.450
6.300
6.430
18,371
-0.02(-0.31%)
Dec 06, 2011
6.530
6.570
6.380
6.450
27,695
-0.15(-2.27%)
Dec 05, 2011
6.450
6.600
6.230
6.600
29,487
+0.21(+3.29%)
Dec 02, 2011
6.220
6.390
6.180
6.390
11,864
+0.27(+4.41%)
Dec 01, 2011
6.430
6.430
6.120
6.120
21,050
-0.33(-5.12%)
Nov 30, 2011
6.150
6.450
5.990
6.450
38,942
+0.49(+8.22%)
Nov 29, 2011
6.020
6.060
5.850
5.960
13,915
-0.05(-0.83%)
Nov 28, 2011
5.860
6.040
5.790
6.010
23,401
+0.34(+6.00%)
Nov 25, 2011
5.815
5.820
5.670
5.670
12,863
-0.14(-2.41%)
Nov 23, 2011
5.990
6.070
5.810
5.810
23,148
-0.21(-3.49%)
Nov 22, 2011
5.880
6.160
5.880
6.020
17,263
+0.02(+0.33%)
Nov 21, 2011
6.220
6.230
5.900
6.000
30,317
-0.29(-4.61%)
Nov 18, 2011
6.380
6.450
6.260
6.290
15,612
-0.08(-1.26%)
Nov 17, 2011
6.360
6.500
6.310
6.370
19,177
+0.05(+0.79%)
Nov 16, 2011
6.520
6.520
6.300
6.320
23,604
-0.23(-3.51%)
Nov 15, 2011
6.550
7.220
6.190
6.550
57,619
-0.25(-3.68%)
Nov 14, 2011
6.470
6.800
6.350
6.800
39,034
+0.33(+5.10%)
Nov 11, 2011
6.280
6.480
6.210
6.470
28,122
+0.23(+3.69%)
Nov 10, 2011
6.130
6.290
6.120
6.240
14,789
+0.23(+3.83%)
Nov 09, 2011
6.280
6.280
6.010
6.010
36,075
-0.43(-6.68%)
Nov 08, 2011
6.280
6.720
6.150
6.440
10,808
+0.17(+2.71%)
Nov 07, 2011
6.520
6.520
6.200
6.270
16,019
-0.22(-3.39%)
Nov 04, 2011
6.580
6.580
6.401
6.490
7,754
-0.19(-2.84%)
Nov 03, 2011
6.550
6.680
6.420
6.680
16,500
+0.21(+3.25%)
Nov 02, 2011
6.180
6.490
6.150
6.470
34,453
+0.45(+7.48%)
Nov 01, 2011
6.300
6.400
5.890
6.020
29,881
-0.53(-8.09%)
Oct 31, 2011
6.930
6.930
6.540
6.550
18,106
-0.49(-6.96%)
Oct 28, 2011
7.000
7.090
6.660
7.040
42,945
+0.04(+0.57%)
Oct 27, 2011
6.580
7.020
6.390
7.000
93,728
+0.54(+8.36%)
Oct 26, 2011
6.160
6.500
5.950
6.460
29,221
+0.42(+6.95%)
Oct 25, 2011
6.160
6.270
5.960
6.040
19,557
-0.19(-3.05%)
Oct 24, 2011
6.160
6.230
6.120
6.230
21,858
+0.16(+2.64%)
Oct 21, 2011
6.210
6.210
5.810
6.070
31,945
+0.00(+0.00%)
Oct 20, 2011
6.090
6.160
6.000
6.070
11,948
-0.03(-0.49%)
Oct 19, 2011
6.310
6.310
6.080
6.100
14,871
-0.18(-2.87%)
Oct 18, 2011
6.420
6.500
5.690
6.280
74,708
-0.09(-1.41%)
Oct 17, 2011
6.530
6.530
6.330
6.370
30,592
-0.19(-2.90%)
Oct 14, 2011
6.460
6.570
6.270
6.560
18,782
+0.16(+2.50%)
Oct 13, 2011
6.370
6.420
6.320
6.400
15,102
-0.03(-0.47%)
Oct 12, 2011
6.200
6.450
6.116
6.430
46,750
+0.28(+4.55%)
Oct 11, 2011
6.070
6.250
6.010
6.150
45,325
+0.07(+1.15%)
Oct 10, 2011
5.870
6.120
5.820
6.080
37,776
+0.29(+5.01%)
Oct 07, 2011
5.890
6.000
5.740
5.790
26,238
-0.09(-1.53%)
Oct 06, 2011
5.740
5.900
5.650
5.880
22,635
+0.12(+2.08%)
Oct 05, 2011
5.510
5.780
5.500
5.760
22,576
+0.31(+5.69%)
Oct 04, 2011
5.100
5.530
5.100
5.450
70,179
+0.35(+6.86%)
Oct 03, 2011
5.560
5.600
5.080
5.100
72,235
-0.51(-9.09%)
Sep 30, 2011
5.630
5.660
5.600
5.610
16,273
-0.11(-1.92%)
Sep 29, 2011
5.730
5.730
5.600
5.720
20,302
+0.12(+2.14%)
Sep 28, 2011
5.880
5.880
5.600
5.600
27,005
-0.28(-4.76%)
Sep 27, 2011
5.880
5.970
5.770
5.880
44,868
+0.10(+1.73%)
Sep 26, 2011
5.730
5.960
5.580
5.780
18,970
+0.09(+1.58%)
Sep 23, 2011
5.510
5.730
5.510
5.690
23,933
+0.20(+3.64%)
Sep 22, 2011
5.500
5.600
5.400
5.490
74,554
-0.09(-1.61%)
Sep 21, 2011
5.670
5.740
5.550
5.580
42,134
-0.10(-1.76%)
Sep 20, 2011
5.590
5.700
5.550
5.680
73,408
+0.11(+1.97%)
Sep 19, 2011
5.600
5.610
5.500
5.570
37,961
-0.07(-1.24%)
Sep 16, 2011
5.670
5.670
5.570
5.640
40,961
+0.01(+0.18%)
Sep 15, 2011
5.680
5.680
5.560
5.630
31,310
-0.03(-0.53%)
Sep 14, 2011
5.520
5.660
5.480
5.660
100,791
+0.18(+3.28%)
Sep 13, 2011
5.460
5.515
5.410
5.480
51,438
+0.01(+0.18%)
Sep 12, 2011
5.510
5.630
5.410
5.470
49,011
-0.10(-1.80%)
Sep 09, 2011
5.550
5.660
5.550
5.570
40,896
-0.03(-0.54%)
Sep 08, 2011
5.690
5.850
5.570
5.600
54,040
-0.15(-2.61%)
Sep 07, 2011
5.610
5.810
5.500
5.750
76,783
+0.21(+3.79%)
Sep 06, 2011
5.530
5.660
5.390
5.540
58,941
-0.10(-1.77%)
Sep 02, 2011
5.690
5.820
5.620
5.640
62,851
-0.12(-2.08%)
Sep 01, 2011
5.960
6.120
5.750
5.760
38,779
-0.22(-3.68%)
Aug 31, 2011
6.140
6.140
5.910
5.980
58,921
-0.12(-1.97%)
Aug 30, 2011
6.070
6.310
5.930
6.100
39,340
+0.00(+0.00%)
Aug 29, 2011
5.970
6.200
5.970
6.100
63,787
+0.21(+3.57%)
Aug 26, 2011
5.720
5.900
5.720
5.890
39,689
+0.17(+2.97%)
Aug 25, 2011
5.930
6.010
5.700
5.720
31,033
-0.18(-3.05%)
Aug 24, 2011
6.050
6.080
5.880
5.900
46,245
-0.20(-3.28%)
Aug 23, 2011
5.800
6.110
5.800
6.100
39,952
+0.33(+5.72%)
Aug 22, 2011
6.020
6.040
5.720
5.770
35,833
-0.08(-1.37%)
Aug 19, 2011
5.800
6.200
5.800
5.850
48,001
+0.01(+0.17%)
Aug 18, 2011
6.130
6.130
5.749
5.840
77,929
-0.37(-5.96%)
Aug 17, 2011
6.280
6.537
6.140
6.210
38,091
-0.08(-1.27%)
Aug 16, 2011
6.200
6.660
5.800
6.290
131,993
+0.01(+0.16%)
Aug 15, 2011
5.800
6.500
5.800
6.280
93,867
+0.53(+9.22%)
Aug 12, 2011
5.960
6.000
5.590
5.750
66,482
-0.18(-3.04%)
Aug 11, 2011
5.340
5.980
5.340
5.930
98,930
+0.59(+11.05%)
Aug 10, 2011
5.590
5.640
5.306
5.340
108,045
-0.41(-7.13%)
Aug 09, 2011
5.795
6.058
5.600
5.750
106,108
-0.03(-0.52%)
Aug 08, 2011
6.320
6.350
5.780
5.780
96,388
-0.65(-10.11%)
Aug 05, 2011
6.680
6.700
6.050
6.430
64,779
-0.22(-3.31%)
Aug 04, 2011
7.030
7.090
6.600
6.650
88,920
-0.41(-5.81%)
Aug 03, 2011
7.180
7.420
6.730
7.060
121,582
-0.14(-1.94%)
Aug 02, 2011
7.610
7.630
7.170
7.200
81,563
-0.44(-5.76%)
Aug 01, 2011
7.840
7.879
7.550
7.640
56,038
-0.15(-1.93%)
Jul 29, 2011
7.770
7.800
7.690
7.790
35,991
+0.04(+0.52%)
Jul 28, 2011
7.790
7.935
7.700
7.750
31,679
+0.00(+0.00%)
Jul 27, 2011
8.120
8.120
7.691
7.750
86,787
-0.35(-4.32%)
Jul 26, 2011
8.240
8.369
8.090
8.100
30,222
-0.16(-1.94%)
Jul 25, 2011
8.350
8.470
8.250
8.260
23,554
-0.14(-1.67%)
Jul 22, 2011
8.440
8.510
8.200
8.400
25,488
-0.12(-1.41%)
Jul 21, 2011
8.320
8.600
8.320
8.520
62,160
+0.21(+2.53%)
Jul 20, 2011
8.220
8.340
8.020
8.310
17,710
+0.09(+1.09%)
Jul 19, 2011
8.140
8.310
8.140
8.220
53,394
+0.09(+1.11%)
Jul 18, 2011
8.120
8.180
8.000
8.130
44,545
+0.01(+0.12%)
Jul 15, 2011
8.330
8.430
8.027
8.120
48,781
-0.20(-2.40%)
Jul 14, 2011
8.510
8.720
8.180
8.320
57,920
-0.14(-1.65%)
Jul 13, 2011
8.180
8.570
8.180
8.460
56,790
+0.31(+3.80%)
Jul 12, 2011
8.480
8.480
8.120
8.150
31,301
-0.31(-3.66%)
Jul 11, 2011
8.430
8.500
8.421
8.460
20,782
-0.02(-0.24%)
Jul 08, 2011
8.360
8.580
8.276
8.480
30,742
+0.01(+0.12%)
Jul 07, 2011
8.250
8.540
8.000
8.470
73,253
+0.19(+2.29%)
Jul 06, 2011
8.480
8.720
8.180
8.280
142,162
-0.23(-2.70%)
Jul 05, 2011
8.720
8.910
8.470
8.510
113,185
-0.27(-3.08%)
Jul 01, 2011
8.620
8.950
8.617
8.780
69,357
+0.17(+1.97%)
Jun 30, 2011
8.520
8.810
8.450
8.610
73,043
+0.15(+1.77%)
Jun 29, 2011
8.960
9.140
8.250
8.460
129,419
-0.57(-6.31%)
Jun 28, 2011
8.920
9.180
8.920
9.030
53,255
+0.15(+1.69%)
Jun 27, 2011
8.720
9.100
8.570
8.880
104,463
+0.11(+1.25%)
Jun 24, 2011
8.740
9.070
8.531
8.770
1,380,090
+0.07(+0.80%)
Jun 23, 2011
8.830
8.940
8.550
8.700
49,063
-0.19(-2.14%)
Jun 22, 2011
8.890
9.040
8.630
8.890
63,632
+0.04(+0.45%)
Jun 21, 2011
9.020
9.269
8.500
8.850
109,462
-0.18(-1.99%)
Jun 20, 2011
9.265
9.500
8.960
9.030
57,178
-0.34(-3.63%)
Jun 17, 2011
9.630
9.720
9.250
9.370
50,413
-0.22(-2.29%)
Jun 16, 2011
9.450
9.750
9.310
9.590
28,644
+0.11(+1.16%)
Jun 15, 2011
9.690
9.890
9.380
9.480
43,023
-0.20(-2.07%)
Jun 14, 2011
9.900
10.17
9.630
9.680
88,946
-0.22(-2.22%)
Jun 13, 2011
9.580
9.930
9.520
9.900
62,454
+0.33(+3.45%)
Jun 10, 2011
9.680
9.710
9.120
9.570
51,515
-0.04(-0.42%)
Jun 09, 2011
9.540
9.750
9.500
9.610
26,877
+0.11(+1.16%)
Jun 08, 2011
9.500
9.600
9.380
9.500
25,788
-0.04(-0.47%)
Jun 07, 2011
9.460
9.600
9.413
9.545
57,549
+0.07(+0.79%)
Jun 06, 2011
9.425
9.500
9.171
9.470
27,467
+0.15(+1.61%)
Jun 03, 2011
9.090
9.370
9.010
9.320
25,798
-0.19(-2.00%)
May 24, 2011
9.240
9.700
9.160
9.510
54,142
+0.30(+3.26%)
May 23, 2011
9.000
9.250
9.000
9.210
11,419
-0.06(-0.65%)
May 20, 2011
9.130
9.280
8.751
9.270
28,867
+0.10(+1.09%)
May 19, 2011
9.750
9.750
9.040
9.170
52,986
-0.53(-5.46%)
May 18, 2011
9.530
9.800
9.310
9.700
66,076
+0.21(+2.21%)
May 17, 2011
8.740
9.550
8.600
9.490
93,635
+0.68(+7.72%)
May 16, 2011
8.630
8.880
8.600
8.810
29,558
+0.13(+1.50%)
May 13, 2011
8.930
8.930
8.620
8.680
27,683
-0.24(-2.69%)
May 12, 2011
8.570
8.940
8.290
8.920
37,207
+0.35(+4.08%)
May 11, 2011
8.860
8.890
8.530
8.570
28,338
-0.33(-3.71%)
May 10, 2011
9.110
9.130
8.820
8.900
24,261
-0.12(-1.30%)
May 09, 2011
8.920
9.120
8.890
9.017
20,356
+0.12(+1.31%)
May 06, 2011
8.860
8.950
8.610
8.900
21,962
+0.01(+0.11%)
May 05, 2011
8.870
8.930
8.640
8.890
32,111
-0.04(-0.45%)
May 04, 2011
9.140
9.160
8.821
8.930
26,869
-0.24(-2.62%)
May 03, 2011
9.080
9.300
9.080
9.170
15,790
+0.05(+0.55%)
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.