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
Sierra Bancorp
(NQ:
BSRR
)
20.45
+0.34 (+1.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
May 31, 2013
9.694
9.750
9.419
9.666
16,096
-0.08(-0.87%)
May 30, 2013
9.764
9.800
9.659
9.750
15,679
+0.01(+0.07%)
May 29, 2013
9.778
9.814
9.680
9.743
5,455
-0.07(-0.72%)
May 28, 2013
9.616
9.835
9.616
9.814
19,033
+0.32(+3.42%)
May 24, 2013
9.440
9.525
9.292
9.489
0
+0.02(+0.22%)
May 23, 2013
9.243
9.518
9.243
9.468
0
+0.16(+1.67%)
May 22, 2013
9.285
9.405
9.267
9.313
0
+0.01(+0.15%)
May 21, 2013
9.214
9.299
9.130
9.299
0
+0.09(+1.00%)
May 20, 2013
9.066
9.236
9.059
9.207
0
+0.10(+1.08%)
May 17, 2013
9.116
9.144
9.052
9.109
0
+0.02(+0.23%)
May 16, 2013
9.017
9.123
9.017
9.087
5,502
+0.06(+0.70%)
May 15, 2013
8.996
9.087
8.989
9.024
0
+0.02(+0.23%)
May 13, 2013
8.946
9.031
8.918
9.003
0
+0.06(+0.71%)
May 10, 2013
8.897
9.024
8.862
8.939
0
+0.08(+0.96%)
May 09, 2013
8.961
9.017
8.813
8.855
0
-0.12(-1.34%)
May 08, 2013
8.862
9.003
8.834
8.975
0
+0.01(+0.08%)
May 07, 2013
8.890
8.968
8.742
8.968
0
+0.12(+1.35%)
May 06, 2013
8.820
8.848
8.707
8.848
0
+0.10(+1.13%)
May 03, 2013
8.763
8.777
8.672
8.749
0
+0.11(+1.22%)
May 02, 2013
8.552
8.686
8.552
8.643
0
+0.17(+2.00%)
May 01, 2013
9.031
9.031
8.467
8.474
0
-0.63(-6.97%)
Apr 30, 2013
9.024
9.116
9.003
9.109
0
+0.12(+1.33%)
Apr 29, 2013
8.975
9.045
8.912
8.989
41,996
+0.04(+0.47%)
Apr 26, 2013
9.087
9.087
8.947
8.947
16,881
-0.16(-1.77%)
Apr 25, 2013
9.143
9.143
9.052
9.108
3,913
-0.04(-0.38%)
Apr 24, 2013
8.961
9.143
8.961
9.143
22,972
+0.06(+0.62%)
Apr 23, 2013
9.010
9.094
8.954
9.087
15,073
+0.15(+1.73%)
Apr 22, 2013
9.066
9.115
8.743
8.933
8,150
-0.15(-1.70%)
Apr 19, 2013
8.743
9.115
8.743
9.087
33,485
+0.33(+3.77%)
Apr 18, 2013
8.778
8.898
8.743
8.757
13,435
+0.02(+0.24%)
Apr 17, 2013
8.933
9.031
8.596
8.736
22,575
-0.29(-3.26%)
Apr 16, 2013
9.059
9.122
8.933
9.031
14,367
+0.05(+0.55%)
Apr 15, 2013
9.031
9.031
8.855
8.982
41,328
-0.06(-0.70%)
Apr 12, 2013
8.855
9.052
8.855
9.045
11,945
+0.05(+0.55%)
Apr 11, 2013
8.989
9.038
8.975
8.996
7,091
-0.06(-0.62%)
Apr 10, 2013
8.919
9.105
8.806
9.052
11,405
+0.14(+1.57%)
Apr 09, 2013
8.989
8.989
8.833
8.912
21,883
-0.08(-0.94%)
Apr 08, 2013
8.982
9.010
8.912
8.996
16,611
+0.07(+0.79%)
Apr 05, 2013
8.757
8.989
8.757
8.926
8,938
-0.01(-0.16%)
Apr 04, 2013
8.869
8.940
8.666
8.940
18,989
+0.11(+1.27%)
Apr 03, 2013
9.115
9.115
8.799
8.827
16,501
-0.24(-2.63%)
Apr 02, 2013
9.234
9.234
9.031
9.066
7,669
-0.08(-0.84%)
Apr 01, 2013
9.185
9.185
9.094
9.143
16,437
-0.08(-0.91%)
Mar 28, 2013
9.319
9.319
9.213
9.227
48,218
-0.06(-0.60%)
Mar 27, 2013
9.248
9.326
9.220
9.283
7,912
-0.05(-0.53%)
Mar 26, 2013
9.333
9.333
9.192
9.333
5,927
+0.05(+0.53%)
Mar 25, 2013
9.206
9.333
9.206
9.283
7,821
+0.08(+0.92%)
Mar 22, 2013
9.368
9.368
9.115
9.199
9,549
-0.10(-1.06%)
Mar 21, 2013
9.276
9.361
9.241
9.298
5,931
-0.06(-0.67%)
Mar 20, 2013
9.368
9.368
9.305
9.361
7,640
+0.04(+0.45%)
Mar 19, 2013
9.333
9.368
9.122
9.319
19,640
+0.03(+0.30%)
Mar 18, 2013
9.206
9.368
9.143
9.291
6,341
-0.01(-0.15%)
Mar 15, 2013
9.340
9.368
9.213
9.305
91,765
-0.06(-0.67%)
Mar 14, 2013
9.283
9.368
9.200
9.368
20,735
+0.08(+0.91%)
Mar 13, 2013
9.185
9.298
9.185
9.283
27,178
+0.08(+0.92%)
Mar 12, 2013
9.220
9.227
9.164
9.199
10,696
-0.02(-0.23%)
Mar 11, 2013
9.255
9.283
9.168
9.220
11,980
-0.05(-0.53%)
Mar 08, 2013
9.283
9.298
9.185
9.269
22,330
+0.04(+0.46%)
Mar 07, 2013
9.255
9.275
9.101
9.227
31,628
+0.00(+0.00%)
Mar 06, 2013
9.157
9.227
9.017
9.227
97,776
+0.10(+1.08%)
Mar 05, 2013
9.080
9.157
9.003
9.129
24,472
+0.10(+1.09%)
Mar 04, 2013
9.024
9.080
8.863
9.031
14,407
-0.05(-0.54%)
Mar 01, 2013
8.785
9.087
8.714
9.080
13,956
+0.20(+2.21%)
Feb 28, 2013
8.750
8.884
8.610
8.884
44,427
+0.11(+1.20%)
Feb 27, 2013
8.736
8.778
8.533
8.778
83,535
+0.04(+0.48%)
Feb 26, 2013
8.736
8.799
8.624
8.736
5,066
+0.04(+0.40%)
Feb 25, 2013
9.031
9.045
8.498
8.701
33,614
-0.31(-3.43%)
Feb 22, 2013
8.968
9.017
8.806
9.010
20,715
+0.07(+0.78%)
Feb 21, 2013
9.003
9.003
8.855
8.940
13,006
-0.03(-0.31%)
Feb 20, 2013
9.059
9.094
8.968
8.968
27,555
-0.11(-1.16%)
Feb 19, 2013
9.010
9.087
8.968
9.073
17,989
+0.09(+1.02%)
Feb 15, 2013
8.982
8.982
8.898
8.982
21,680
+0.04(+0.39%)
Feb 14, 2013
8.877
8.982
8.785
8.947
16,365
+0.07(+0.79%)
Feb 13, 2013
8.982
8.982
8.799
8.877
10,765
-0.13(-1.48%)
Feb 12, 2013
8.687
9.031
8.687
9.010
13,380
+0.13(+1.42%)
Feb 11, 2013
8.912
8.912
8.813
8.884
6,340
-0.01(-0.16%)
Feb 08, 2013
8.898
8.898
8.799
8.898
19,052
-0.01(-0.08%)
Feb 07, 2013
8.912
9.038
8.855
8.905
8,373
-0.06(-0.63%)
Feb 06, 2013
8.961
9.003
8.785
8.961
5,128
+0.11(+1.19%)
Feb 04, 2013
8.954
9.080
8.771
8.855
42,835
-0.18(-1.94%)
Feb 01, 2013
8.771
9.122
8.750
9.031
48,185
+0.29(+3.29%)
Jan 31, 2013
8.771
8.771
8.666
8.743
12,811
-0.06(-0.72%)
Jan 30, 2013
8.841
8.841
8.680
8.806
29,273
-0.10(-1.10%)
Jan 29, 2013
8.771
8.905
8.750
8.905
39,303
+0.11(+1.20%)
Jan 28, 2013
8.660
8.799
8.576
8.799
35,335
+0.18(+2.11%)
Jan 25, 2013
8.674
8.723
8.429
8.618
19,206
+0.01(+0.08%)
Jan 24, 2013
8.492
8.618
8.303
8.611
18,072
+0.15(+1.82%)
Jan 23, 2013
8.562
8.562
8.366
8.457
8,730
-0.08(-0.90%)
Jan 22, 2013
8.625
8.625
8.457
8.534
36,322
-0.08(-0.89%)
Jan 18, 2013
8.471
8.688
8.387
8.611
20,770
+0.16(+1.90%)
Jan 17, 2013
8.478
8.478
8.380
8.450
15,291
+0.05(+0.58%)
Jan 16, 2013
8.506
8.623
8.185
8.401
30,374
-0.15(-1.72%)
Jan 15, 2013
8.464
8.555
8.408
8.548
13,816
+0.01(+0.16%)
Jan 14, 2013
8.478
8.618
8.380
8.534
14,065
+0.03(+0.41%)
Jan 11, 2013
8.611
8.695
8.373
8.499
29,311
-0.11(-1.30%)
Jan 10, 2013
8.513
8.618
8.380
8.611
15,755
+0.10(+1.15%)
Jan 09, 2013
8.492
8.555
8.324
8.513
17,025
+0.01(+0.16%)
Jan 08, 2013
8.499
8.520
8.366
8.499
11,862
+0.02(+0.25%)
Jan 07, 2013
8.520
8.520
8.338
8.478
24,205
-0.03(-0.33%)
Jan 04, 2013
8.380
8.555
8.157
8.506
49,350
+0.15(+1.75%)
Jan 03, 2013
8.101
8.401
8.053
8.359
90,417
+0.16(+2.00%)
Jan 02, 2013
8.101
8.206
7.940
8.195
71,121
+0.25(+3.21%)
Dec 31, 2012
7.857
7.940
7.556
7.940
20,953
+0.07(+0.89%)
Dec 28, 2012
7.898
7.919
7.763
7.870
24,146
-0.06(-0.70%)
Dec 27, 2012
7.989
8.094
7.850
7.926
34,473
-0.03(-0.44%)
Dec 26, 2012
7.989
8.052
7.898
7.961
15,842
-0.03(-0.44%)
Dec 24, 2012
8.038
8.038
7.954
7.996
4,178
-0.13(-1.63%)
Dec 21, 2012
8.108
8.171
7.857
8.129
478,512
-0.07(-0.85%)
Dec 20, 2012
7.836
8.248
7.717
8.199
28,528
+0.34(+4.36%)
Dec 19, 2012
7.717
7.857
7.675
7.857
16,143
+0.14(+1.81%)
Dec 18, 2012
7.458
7.717
7.375
7.717
30,083
+0.29(+3.95%)
Dec 17, 2012
7.256
7.500
7.256
7.424
23,046
+0.11(+1.53%)
Dec 14, 2012
7.305
7.458
7.277
7.312
19,153
-0.03(-0.48%)
Dec 13, 2012
7.368
7.535
7.169
7.347
38,473
-0.03(-0.47%)
Dec 12, 2012
7.605
7.605
7.368
7.382
25,243
-0.23(-3.03%)
Dec 11, 2012
7.535
7.612
7.458
7.612
27,109
+0.10(+1.40%)
Dec 10, 2012
7.479
7.507
7.396
7.507
21,593
+0.06(+0.84%)
Dec 07, 2012
7.717
7.717
7.382
7.444
11,906
-0.27(-3.44%)
Dec 06, 2012
7.556
7.710
7.444
7.710
30,616
+0.10(+1.38%)
Dec 05, 2012
7.626
7.661
7.451
7.605
22,035
+0.03(+0.46%)
Dec 04, 2012
7.577
7.647
7.375
7.570
36,234
+0.23(+3.14%)
Nov 30, 2012
7.507
7.577
7.333
7.340
21,675
-0.15(-1.96%)
Nov 29, 2012
7.270
7.486
7.270
7.486
13,077
+0.29(+4.08%)
Nov 28, 2012
7.235
7.270
7.158
7.193
14,980
-0.01(-0.10%)
Nov 27, 2012
7.284
7.340
7.193
7.200
24,732
-0.07(-0.96%)
Nov 26, 2012
7.368
7.368
7.067
7.270
14,758
-0.15(-1.98%)
Nov 23, 2012
7.186
7.612
7.186
7.417
12,390
+0.27(+3.71%)
Nov 21, 2012
7.242
7.242
7.023
7.151
21,962
+0.05(+0.69%)
Nov 20, 2012
7.158
7.221
6.984
7.102
15,719
-0.09(-1.26%)
Nov 19, 2012
7.200
7.228
7.053
7.193
42,844
+0.06(+0.78%)
Nov 16, 2012
7.088
7.193
6.872
7.137
27,823
+0.01(+0.10%)
Nov 15, 2012
7.179
7.207
6.844
7.130
14,292
-0.02(-0.29%)
Nov 14, 2012
7.584
7.584
7.109
7.151
23,679
-0.39(-5.19%)
Nov 13, 2012
7.528
7.682
7.431
7.542
45,310
-0.01(-0.09%)
Nov 12, 2012
7.864
7.898
7.511
7.549
15,838
-0.28(-3.57%)
Nov 09, 2012
7.507
7.905
7.507
7.829
15,205
+0.28(+3.70%)
Nov 08, 2012
7.891
7.891
7.542
7.549
37,642
-0.37(-4.67%)
Nov 07, 2012
8.241
8.241
7.919
7.919
19,676
-0.43(-5.18%)
Nov 06, 2012
8.157
8.352
8.059
8.352
29,978
+0.18(+2.22%)
Nov 05, 2012
7.961
8.171
7.919
8.171
80,656
+0.35(+4.46%)
Nov 02, 2012
8.059
8.059
7.822
7.822
35,354
-0.18(-2.27%)
Nov 01, 2012
7.974
8.038
7.940
8.003
27,755
+0.15(+1.87%)
Oct 31, 2012
7.822
7.968
7.703
7.857
76,528
+0.06(+0.81%)
Oct 26, 2012
7.815
7.794
7.794
7.794
4,174
+0.00(+0.00%)
Oct 25, 2012
7.815
8.273
7.717
7.794
15,481
+0.03(+0.36%)
Oct 24, 2012
7.808
7.815
7.710
7.766
9,235
+0.05(+0.63%)
Oct 23, 2012
7.724
7.794
7.655
7.717
9,360
-0.27(-3.35%)
Oct 19, 2012
8.044
8.092
7.842
7.985
73,559
-0.10(-1.25%)
Oct 18, 2012
8.210
8.245
8.058
8.085
9,154
-0.13(-1.61%)
Oct 17, 2012
8.294
8.329
7.995
8.217
29,473
-0.03(-0.42%)
Oct 16, 2012
8.335
8.335
8.065
8.252
28,662
-0.03(-0.34%)
Oct 15, 2012
8.433
8.433
8.169
8.280
24,092
-0.10(-1.24%)
Oct 12, 2012
8.488
8.565
8.273
8.384
41,079
-0.22(-2.58%)
Oct 11, 2012
8.565
8.683
8.440
8.606
21,477
+0.09(+1.06%)
Oct 10, 2012
8.308
8.516
8.287
8.516
25,478
+0.19(+2.34%)
Oct 09, 2012
8.586
8.599
8.322
8.322
9,501
-0.26(-3.07%)
Oct 08, 2012
8.384
8.752
8.273
8.586
32,993
+0.19(+2.23%)
Oct 05, 2012
8.683
8.836
8.370
8.398
53,362
-0.17(-2.03%)
Oct 04, 2012
8.592
8.634
8.495
8.572
14,842
+0.04(+0.49%)
Oct 03, 2012
8.641
8.648
8.502
8.530
11,656
-0.07(-0.81%)
Oct 02, 2012
8.613
8.648
8.461
8.599
13,115
+0.05(+0.57%)
Oct 01, 2012
8.592
8.648
8.440
8.551
14,355
+0.03(+0.41%)
Sep 28, 2012
8.586
8.641
8.238
8.516
24,594
-0.12(-1.37%)
Sep 27, 2012
8.648
8.648
8.523
8.634
16,105
-0.01(-0.16%)
Sep 26, 2012
8.641
8.773
8.530
8.648
24,008
+0.03(+0.32%)
Sep 25, 2012
9.030
9.030
8.516
8.620
80,205
-0.33(-3.72%)
Sep 24, 2012
8.447
9.009
8.148
8.954
58,189
+0.47(+5.48%)
Sep 21, 2012
8.183
8.537
8.044
8.488
91,592
+0.48(+5.98%)
Sep 20, 2012
8.155
8.155
7.780
8.009
8,145
-0.17(-2.12%)
Sep 19, 2012
8.197
8.210
8.172
8.183
32,046
+0.00(+0.00%)
Sep 18, 2012
8.197
8.231
8.148
8.183
37,876
-0.01(-0.08%)
Sep 17, 2012
8.051
8.197
7.950
8.190
22,190
+0.06(+0.77%)
Sep 14, 2012
8.197
8.197
7.988
8.127
29,816
-0.03(-0.34%)
Sep 13, 2012
8.106
8.231
8.051
8.155
41,456
+0.01(+0.09%)
Sep 12, 2012
8.030
8.148
7.884
8.148
9,541
+0.10(+1.30%)
Sep 11, 2012
7.898
8.078
7.898
8.044
14,993
+0.13(+1.67%)
Sep 10, 2012
7.953
7.988
7.912
7.912
8,426
-0.08(-0.96%)
Sep 07, 2012
7.988
7.988
7.828
7.988
13,149
+0.01(+0.17%)
Sep 06, 2012
7.676
7.981
7.641
7.974
41,968
+0.26(+3.42%)
Sep 05, 2012
7.676
7.766
7.641
7.710
35,594
+0.05(+0.63%)
Sep 04, 2012
7.571
7.662
7.439
7.662
27,682
+0.10(+1.38%)
Aug 31, 2012
7.578
7.578
7.384
7.558
18,258
+0.06(+0.83%)
Aug 30, 2012
7.578
7.613
7.412
7.495
24,554
-0.12(-1.55%)
Aug 29, 2012
7.467
7.641
7.255
7.613
22,403
+0.30(+4.08%)
Aug 27, 2012
7.349
7.634
7.238
7.314
25,207
+0.05(+0.67%)
Aug 24, 2012
7.196
7.314
7.155
7.266
13,434
+0.04(+0.58%)
Aug 23, 2012
7.412
7.488
7.224
7.224
12,398
-0.21(-2.80%)
Aug 22, 2012
7.558
7.634
7.370
7.432
17,477
-0.12(-1.56%)
Aug 21, 2012
7.564
7.634
7.467
7.551
19,816
+0.06(+0.74%)
Aug 20, 2012
7.641
7.641
7.408
7.495
37,801
-0.13(-1.64%)
Aug 17, 2012
7.301
7.620
7.141
7.620
37,117
+0.28(+3.78%)
Aug 16, 2012
7.259
7.342
7.120
7.342
25,691
+0.10(+1.34%)
Aug 15, 2012
7.224
7.307
7.182
7.245
10,382
+0.03(+0.39%)
Aug 14, 2012
7.467
7.467
7.196
7.217
19,047
-0.19(-2.62%)
Aug 13, 2012
7.273
7.419
7.231
7.412
40,819
+0.16(+2.20%)
Aug 10, 2012
7.307
7.356
7.196
7.252
37,826
-0.09(-1.23%)
Aug 09, 2012
7.502
7.606
7.294
7.342
42,176
-0.19(-2.58%)
Aug 08, 2012
7.564
7.669
7.446
7.537
35,473
-0.06(-0.73%)
Aug 07, 2012
7.627
7.627
7.412
7.592
34,397
+0.03(+0.46%)
Aug 06, 2012
7.585
7.641
7.485
7.558
19,086
-0.01(-0.09%)
Aug 03, 2012
7.530
7.627
7.328
7.564
29,356
+0.20(+2.74%)
Aug 02, 2012
7.294
7.571
7.231
7.363
41,765
+0.04(+0.57%)
Aug 01, 2012
7.474
7.613
7.321
7.321
37,269
-0.10(-1.31%)
Jul 31, 2012
7.335
7.634
7.203
7.419
38,158
+0.10(+1.42%)
Jul 30, 2012
7.411
7.487
7.287
7.314
14,056
-0.10(-1.30%)
Jul 27, 2012
7.218
7.425
6.948
7.411
20,475
+0.23(+3.27%)
Jul 26, 2012
7.245
7.245
7.014
7.176
11,765
+0.07(+0.97%)
Jul 25, 2012
7.225
7.238
6.962
7.107
12,852
-0.06(-0.77%)
Jul 24, 2012
7.418
7.418
6.948
7.162
25,310
-0.21(-2.81%)
Jul 23, 2012
7.349
7.453
7.100
7.370
19,230
-0.04(-0.56%)
Jul 20, 2012
7.397
7.523
7.260
7.411
59,081
-0.06(-0.83%)
Jul 19, 2012
7.584
7.584
7.473
7.473
7,589
-0.10(-1.37%)
Jul 18, 2012
7.563
7.598
7.494
7.577
17,294
+0.03(+0.37%)
Jul 17, 2012
7.397
7.591
7.397
7.549
10,797
+0.22(+3.02%)
Jul 16, 2012
7.287
7.377
7.252
7.328
14,575
+0.03(+0.47%)
Jul 13, 2012
7.183
7.363
7.183
7.294
15,044
+0.15(+2.03%)
Jul 12, 2012
7.010
7.176
6.976
7.149
13,933
+0.11(+1.57%)
Jul 11, 2012
7.038
7.059
7.038
7.038
27,782
+0.02(+0.30%)
Jul 10, 2012
6.976
7.038
6.783
7.017
20,544
+0.11(+1.60%)
Jul 09, 2012
6.941
6.976
6.596
6.907
12,080
-0.02(-0.30%)
Jul 06, 2012
6.865
7.031
6.865
6.928
12,478
-0.04(-0.59%)
Jul 05, 2012
6.859
7.024
6.859
6.969
18,394
+0.11(+1.61%)
Jul 03, 2012
6.734
6.859
6.631
6.859
8,268
+0.14(+2.06%)
Jul 02, 2012
6.852
6.852
6.458
6.720
42,738
-0.12(-1.72%)
Jun 29, 2012
6.562
6.900
6.430
6.838
21,698
+0.39(+6.00%)
Jun 28, 2012
6.417
6.527
6.354
6.451
9,859
-0.05(-0.74%)
Jun 27, 2012
6.417
6.527
6.389
6.499
15,749
+0.09(+1.40%)
Jun 26, 2012
6.348
6.410
6.334
6.410
10,887
+0.02(+0.32%)
Jun 25, 2012
6.423
6.534
6.354
6.389
14,789
-0.15(-2.22%)
Jun 22, 2012
6.423
6.562
6.389
6.534
142,554
+0.14(+2.16%)
Jun 21, 2012
6.430
6.451
6.354
6.396
27,873
-0.01(-0.11%)
Jun 20, 2012
6.486
6.534
6.382
6.403
25,965
-0.12(-1.80%)
Jun 19, 2012
6.306
6.562
6.216
6.520
31,535
+0.23(+3.62%)
Jun 18, 2012
6.265
6.513
6.265
6.292
45,357
-0.06(-0.87%)
Jun 15, 2012
6.223
6.396
6.123
6.347
51,736
+0.08(+1.21%)
Jun 14, 2012
6.195
6.292
6.189
6.271
12,798
+0.06(+1.00%)
Jun 13, 2012
6.216
6.251
6.161
6.209
16,251
-0.01(-0.11%)
Jun 12, 2012
6.202
6.244
6.120
6.216
22,141
+0.03(+0.56%)
Jun 11, 2012
6.285
6.285
6.182
6.182
21,603
-0.06(-1.00%)
Jun 08, 2012
6.161
6.265
6.120
6.244
11,883
+0.05(+0.78%)
Jun 07, 2012
6.230
6.258
6.168
6.195
21,535
-0.02(-0.33%)
Jun 06, 2012
6.154
6.285
6.140
6.216
41,635
+0.08(+1.35%)
Jun 05, 2012
6.168
6.202
6.078
6.133
30,683
-0.06(-0.89%)
Jun 04, 2012
6.147
6.209
6.078
6.189
15,862
+0.10(+1.59%)
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.