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
Dennys Corp
(NQ:
DENN
)
6.940
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 30, 2014
6.550
6.622
6.450
6.500
956,387
-0.04(-0.61%)
May 29, 2014
6.560
6.670
6.510
6.540
340,984
-0.01(-0.15%)
May 28, 2014
6.740
6.740
6.520
6.550
467,018
-0.23(-3.39%)
May 27, 2014
6.740
6.865
6.690
6.780
238,974
+0.11(+1.65%)
May 23, 2014
6.570
6.670
6.670
6.670
254,600
+0.11(+1.68%)
May 22, 2014
6.470
6.560
6.470
6.560
66,663
+0.08(+1.23%)
May 21, 2014
6.500
6.540
6.380
6.480
253,988
+0.04(+0.54%)
May 20, 2014
6.600
6.690
6.440
6.445
494,641
-0.19(-2.94%)
May 19, 2014
6.640
6.680
6.590
6.640
204,691
+0.00(+0.00%)
May 16, 2014
6.530
6.650
6.530
6.640
320,267
+0.09(+1.37%)
May 15, 2014
6.520
6.600
6.490
6.550
438,285
+0.03(+0.46%)
May 14, 2014
6.620
6.862
6.520
6.520
484,377
-0.14(-2.10%)
May 13, 2014
6.790
6.810
6.650
6.660
250,467
-0.13(-1.91%)
May 12, 2014
6.730
6.930
6.730
6.790
512,601
+0.08(+1.19%)
May 09, 2014
6.530
6.720
6.450
6.710
334,786
+0.14(+2.13%)
May 08, 2014
6.690
6.770
6.550
6.570
386,382
-0.12(-1.79%)
May 07, 2014
6.630
6.700
6.562
6.690
464,208
+0.10(+1.52%)
May 06, 2014
6.630
6.700
6.550
6.590
433,843
-0.10(-1.49%)
May 05, 2014
6.670
6.780
6.650
6.690
280,616
-0.06(-0.89%)
May 02, 2014
6.730
6.840
6.730
6.750
410,316
+0.06(+0.90%)
May 01, 2014
6.710
6.710
6.620
6.690
681,615
-0.05(-0.74%)
Apr 30, 2014
6.600
6.790
6.530
6.740
705,697
+0.09(+1.35%)
Apr 29, 2014
6.300
6.680
6.250
6.650
589,591
+0.38(+6.06%)
Apr 28, 2014
6.310
6.450
6.230
6.270
481,718
-0.04(-0.63%)
Apr 25, 2014
6.420
6.540
6.310
6.310
477,993
-0.17(-2.62%)
Apr 24, 2014
6.400
6.560
6.310
6.480
364,646
+0.14(+2.21%)
Apr 23, 2014
6.470
6.545
6.320
6.340
403,717
-0.16(-2.46%)
Apr 22, 2014
6.370
6.540
6.370
6.500
251,254
+0.15(+2.36%)
Apr 21, 2014
6.360
6.460
6.330
6.350
302,290
-0.01(-0.16%)
Apr 17, 2014
6.260
6.360
6.360
6.360
209,200
+0.09(+1.44%)
Apr 16, 2014
6.290
6.310
6.230
6.270
342,578
+0.00(+0.00%)
Apr 15, 2014
6.320
6.320
6.130
6.270
492,558
-0.03(-0.48%)
Apr 14, 2014
6.350
6.420
6.250
6.300
392,108
+0.04(+0.64%)
Apr 11, 2014
6.320
6.440
6.260
6.260
375,947
-0.12(-1.88%)
Apr 10, 2014
6.480
6.550
6.360
6.380
457,146
-0.13(-2.00%)
Apr 09, 2014
6.460
6.530
6.440
6.510
430,299
+0.08(+1.24%)
Apr 08, 2014
6.380
6.500
6.350
6.430
310,652
+0.07(+1.10%)
Apr 07, 2014
6.400
6.440
6.310
6.360
406,119
-0.05(-0.78%)
Apr 04, 2014
6.610
6.635
6.400
6.410
475,125
-0.14(-2.14%)
Apr 03, 2014
6.550
6.650
6.514
6.550
335,375
-0.01(-0.15%)
Apr 02, 2014
6.600
6.620
6.490
6.560
241,655
-0.04(-0.61%)
Apr 01, 2014
6.450
6.640
6.450
6.600
250,964
+0.17(+2.64%)
Mar 31, 2014
6.400
6.529
6.400
6.430
368,163
+0.04(+0.63%)
Mar 28, 2014
6.410
6.540
6.360
6.390
318,515
-0.02(-0.31%)
Mar 27, 2014
6.350
6.440
6.260
6.410
381,063
+0.03(+0.47%)
Mar 26, 2014
6.570
6.570
6.380
6.380
492,071
-0.14(-2.15%)
Mar 25, 2014
6.580
6.720
6.510
6.520
272,942
-0.05(-0.76%)
Mar 24, 2014
6.700
6.710
6.520
6.570
365,751
-0.13(-1.94%)
Mar 21, 2014
6.700
6.800
6.660
6.700
448,162
+0.03(+0.45%)
Mar 20, 2014
6.650
6.730
6.610
6.670
230,727
-0.01(-0.15%)
Mar 19, 2014
6.760
6.790
6.630
6.680
259,997
-0.11(-1.62%)
Mar 18, 2014
6.700
6.860
6.700
6.790
251,078
+0.07(+1.04%)
Mar 17, 2014
6.770
6.910
6.700
6.720
284,547
-0.03(-0.44%)
Mar 14, 2014
6.700
6.830
6.588
6.750
257,634
+0.01(+0.15%)
Mar 13, 2014
6.860
6.860
6.700
6.740
362,555
-0.08(-1.17%)
Mar 12, 2014
6.740
6.840
6.700
6.820
346,299
+0.07(+1.04%)
Mar 11, 2014
6.830
6.870
6.710
6.750
362,848
-0.05(-0.74%)
Mar 10, 2014
6.670
6.840
6.670
6.800
382,455
+0.13(+1.95%)
Mar 07, 2014
6.650
6.710
6.580
6.670
394,576
+0.07(+1.06%)
Mar 06, 2014
6.590
6.680
6.510
6.600
446,934
+0.01(+0.15%)
Mar 05, 2014
6.560
6.690
6.500
6.590
535,174
+0.01(+0.15%)
Mar 04, 2014
6.430
6.650
6.370
6.580
3,460,386
+0.25(+3.95%)
Mar 03, 2014
6.630
6.770
6.270
6.330
1,793,930
-0.47(-6.91%)
Feb 28, 2014
6.790
6.915
6.750
6.800
414,802
+0.03(+0.44%)
Feb 27, 2014
6.690
6.790
6.640
6.770
373,427
+0.08(+1.20%)
Feb 26, 2014
6.560
6.720
6.560
6.690
400,610
+0.15(+2.29%)
Feb 25, 2014
6.520
6.600
6.510
6.540
362,724
+0.03(+0.46%)
Feb 24, 2014
6.480
6.620
6.480
6.510
375,946
+0.02(+0.31%)
Feb 21, 2014
6.530
6.550
6.410
6.490
1,170,311
-0.01(-0.15%)
Feb 20, 2014
6.620
6.780
6.320
6.500
906,435
+0.07(+1.09%)
Feb 19, 2014
6.450
6.500
6.350
6.430
853,422
-0.07(-1.08%)
Feb 18, 2014
6.410
6.580
6.290
6.500
624,507
-0.13(-1.96%)
Feb 14, 2014
6.690
6.630
6.630
6.630
307,800
-0.05(-0.75%)
Feb 13, 2014
6.630
6.850
6.630
6.680
539,839
+0.00(+0.00%)
Feb 12, 2014
6.760
6.830
6.650
6.680
403,701
-0.08(-1.18%)
Feb 11, 2014
6.580
6.800
6.370
6.760
530,883
+0.22(+3.36%)
Feb 10, 2014
6.380
6.580
6.308
6.540
515,414
+0.15(+2.35%)
Feb 07, 2014
6.310
6.430
6.290
6.390
618,202
+0.09(+1.43%)
Feb 06, 2014
6.320
6.490
6.290
6.300
894,391
-0.01(-0.16%)
Feb 05, 2014
6.410
6.540
6.290
6.310
478,351
-0.13(-2.02%)
Feb 04, 2014
6.440
6.572
6.400
6.440
542,103
+0.01(+0.16%)
Feb 03, 2014
6.850
6.975
6.420
6.430
743,835
-0.43(-6.27%)
Jan 31, 2014
6.840
7.008
6.800
6.860
600,774
-0.10(-1.44%)
Jan 30, 2014
6.860
7.050
6.840
6.960
428,982
+0.16(+2.35%)
Jan 29, 2014
6.880
6.930
6.770
6.800
477,004
-0.13(-1.88%)
Jan 28, 2014
6.970
6.980
6.880
6.930
579,836
+0.00(+0.00%)
Jan 27, 2014
6.890
7.040
6.820
6.930
588,386
+0.03(+0.43%)
Jan 24, 2014
7.090
7.220
6.859
6.900
373,198
-0.24(-3.36%)
Jan 23, 2014
7.070
7.200
7.070
7.140
327,110
+0.03(+0.42%)
Jan 22, 2014
7.120
7.170
7.070
7.110
207,203
+0.00(+0.00%)
Jan 21, 2014
7.170
7.200
7.070
7.110
325,836
-0.01(-0.14%)
Jan 17, 2014
7.110
7.120
7.120
7.120
227,000
+0.02(+0.28%)
Jan 16, 2014
7.110
7.170
7.080
7.100
187,042
-0.05(-0.70%)
Jan 15, 2014
7.040
7.160
7.030
7.150
252,370
+0.11(+1.56%)
Jan 14, 2014
6.880
7.050
6.865
7.040
220,176
+0.18(+2.70%)
Jan 13, 2014
6.890
7.020
6.800
6.855
309,489
-0.07(-1.08%)
Jan 10, 2014
6.920
6.970
6.860
6.930
325,472
+0.03(+0.43%)
Jan 09, 2014
7.000
7.000
6.750
6.900
626,375
-0.06(-0.86%)
Jan 08, 2014
6.900
7.000
6.650
6.960
344,979
+0.06(+0.87%)
Jan 07, 2014
6.930
7.030
6.760
6.900
258,905
-0.01(-0.14%)
Jan 06, 2014
7.230
7.230
6.910
6.910
338,014
-0.31(-4.29%)
Jan 03, 2014
7.160
7.350
7.160
7.220
338,213
+0.03(+0.42%)
Jan 02, 2014
7.170
7.210
7.075
7.190
284,276
+0.00(+0.00%)
Dec 31, 2013
7.440
7.190
7.190
7.190
372,300
-0.21(-2.84%)
Dec 30, 2013
7.420
7.490
7.370
7.400
268,964
-0.01(-0.13%)
Dec 27, 2013
7.400
7.450
7.300
7.410
216,994
+0.04(+0.54%)
Dec 26, 2013
7.440
7.480
7.360
7.370
171,965
-0.03(-0.41%)
Dec 24, 2013
7.330
7.450
7.270
7.400
188,327
+0.10(+1.37%)
Dec 23, 2013
7.260
7.340
7.190
7.300
554,452
+0.10(+1.39%)
Dec 20, 2013
7.120
7.300
7.110
7.200
908,483
+0.08(+1.12%)
Dec 19, 2013
7.150
7.200
7.050
7.120
184,625
-0.06(-0.84%)
Dec 18, 2013
7.040
7.200
6.950
7.180
439,232
+0.14(+1.99%)
Dec 17, 2013
7.170
7.170
7.005
7.040
427,533
-0.11(-1.54%)
Dec 16, 2013
7.060
7.200
7.050
7.150
269,766
+0.08(+1.13%)
Dec 13, 2013
7.150
7.200
7.070
7.070
336,354
-0.04(-0.56%)
Dec 12, 2013
7.150
7.180
7.070
7.110
444,876
-0.01(-0.14%)
Dec 11, 2013
7.130
7.160
7.010
7.120
363,330
-0.02(-0.28%)
Dec 10, 2013
7.260
7.340
7.110
7.140
419,277
-0.15(-2.06%)
Dec 09, 2013
7.320
7.360
7.270
7.290
609,709
-0.02(-0.27%)
Dec 06, 2013
7.350
7.400
7.270
7.310
0
+0.01(+0.14%)
Dec 05, 2013
7.260
7.340
7.220
7.300
0
+0.02(+0.27%)
Dec 04, 2013
7.300
7.430
7.190
7.280
0
-0.07(-0.95%)
Dec 03, 2013
7.310
7.380
7.270
7.350
1,620,273
+0.05(+0.68%)
Dec 02, 2013
7.340
7.430
7.252
7.300
786,549
+0.10(+1.39%)
Nov 29, 2013
7.310
7.310
7.190
7.200
0
-0.06(-0.83%)
Nov 27, 2013
7.220
7.400
7.130
7.260
0
-0.24(-3.20%)
Nov 26, 2013
7.290
7.510
7.290
7.500
0
+0.20(+2.74%)
Nov 25, 2013
7.270
7.360
7.150
7.300
428,761
+0.08(+1.11%)
Nov 22, 2013
7.150
7.250
7.130
7.220
0
+0.07(+0.98%)
Nov 21, 2013
7.070
7.150
7.010
7.150
470,174
+0.14(+2.00%)
Nov 20, 2013
6.990
7.080
6.980
7.010
0
+0.04(+0.57%)
Nov 19, 2013
6.980
7.000
6.930
6.970
469,734
+0.01(+0.14%)
Nov 18, 2013
6.910
6.990
6.910
6.960
0
+0.05(+0.72%)
Nov 15, 2013
6.900
6.930
6.830
6.910
0
+0.04(+0.58%)
Nov 14, 2013
6.830
6.900
6.790
6.870
251,562
+0.17(+2.54%)
Nov 12, 2013
6.720
6.770
6.675
6.700
0
-0.02(-0.30%)
Nov 11, 2013
6.660
6.750
6.560
6.720
0
+0.06(+0.90%)
Nov 08, 2013
6.500
6.690
6.500
6.660
0
+0.16(+2.46%)
Nov 07, 2013
6.520
6.600
6.485
6.500
311,751
-0.01(-0.15%)
Nov 06, 2013
6.560
6.600
6.420
6.510
302,418
-0.03(-0.46%)
Nov 05, 2013
6.310
6.570
6.300
6.540
270,431
+0.21(+3.40%)
Nov 04, 2013
6.380
6.395
6.300
6.325
404,539
-0.05(-0.86%)
Nov 01, 2013
6.340
6.400
6.310
6.380
0
+0.03(+0.47%)
Oct 31, 2013
6.390
6.430
6.320
6.350
0
-0.04(-0.63%)
Oct 30, 2013
6.370
6.450
6.300
6.390
251,599
+0.04(+0.63%)
Oct 29, 2013
6.600
6.620
6.290
6.350
0
-0.25(-3.79%)
Oct 28, 2013
6.470
6.620
6.440
6.600
0
+0.13(+2.01%)
Oct 25, 2013
6.500
6.530
6.440
6.470
0
+0.01(+0.15%)
Oct 24, 2013
6.410
6.480
6.390
6.460
201,649
+0.06(+0.94%)
Oct 23, 2013
6.520
6.530
6.370
6.400
244,254
-0.14(-2.14%)
Oct 22, 2013
6.390
6.550
6.370
6.540
247,578
+0.17(+2.67%)
Oct 21, 2013
6.440
6.510
6.370
6.370
308,174
-0.07(-1.09%)
Oct 18, 2013
6.400
6.440
6.320
6.440
310,256
+0.05(+0.78%)
Oct 17, 2013
6.300
6.400
6.280
6.390
165,155
+0.04(+0.63%)
Oct 16, 2013
6.370
6.400
6.230
6.350
214,504
+0.03(+0.47%)
Oct 15, 2013
6.390
6.450
6.300
6.320
299,864
-0.09(-1.48%)
Oct 14, 2013
6.280
6.430
6.240
6.415
286,387
+0.09(+1.50%)
Oct 11, 2013
6.200
6.350
6.080
6.320
0
+0.09(+1.44%)
Oct 10, 2013
6.140
6.230
6.090
6.230
335,040
+0.18(+2.98%)
Oct 09, 2013
6.070
6.160
6.020
6.050
936,272
-0.02(-0.33%)
Oct 08, 2013
6.130
6.170
6.010
6.070
597,623
-0.04(-0.65%)
Oct 07, 2013
6.190
6.230
6.110
6.110
0
-0.12(-1.93%)
Oct 04, 2013
6.130
6.250
6.130
6.230
0
+0.10(+1.63%)
Oct 03, 2013
6.210
6.230
6.100
6.130
0
-0.09(-1.45%)
Oct 02, 2013
6.180
6.240
6.140
6.220
427,287
+0.03(+0.48%)
Oct 01, 2013
6.130
6.215
6.090
6.190
349,752
+0.08(+1.31%)
Sep 30, 2013
6.140
6.180
6.070
6.110
0
-0.08(-1.29%)
Sep 27, 2013
6.110
6.220
6.100
6.190
0
+0.08(+1.31%)
Sep 26, 2013
6.130
6.200
6.070
6.110
293,548
-0.02(-0.33%)
Sep 25, 2013
6.150
6.200
6.120
6.130
214,527
-0.03(-0.49%)
Sep 24, 2013
6.220
6.230
6.150
6.160
299,388
-0.05(-0.81%)
Sep 23, 2013
6.200
6.240
6.081
6.210
316,173
-0.01(-0.16%)
Sep 20, 2013
6.360
6.370
6.220
6.220
0
-0.13(-2.05%)
Sep 19, 2013
6.330
6.372
6.280
6.350
230,138
+0.01(+0.24%)
Sep 18, 2013
6.200
6.350
6.181
6.335
0
+0.12(+1.85%)
Sep 17, 2013
6.130
6.240
6.130
6.220
0
+0.08(+1.30%)
Sep 16, 2013
6.225
6.230
6.110
6.140
0
+0.00(+0.00%)
Sep 13, 2013
6.150
6.230
6.090
6.140
0
+0.02(+0.33%)
Sep 12, 2013
5.890
6.140
5.890
6.120
0
+0.22(+3.73%)
Sep 11, 2013
5.960
6.000
5.870
5.900
0
-0.04(-0.67%)
Sep 10, 2013
5.820
5.990
5.820
5.940
574,232
+0.13(+2.24%)
Sep 09, 2013
5.740
5.810
5.730
5.810
0
+0.07(+1.22%)
Sep 06, 2013
5.740
5.800
5.625
5.740
0
+0.02(+0.35%)
Sep 05, 2013
5.600
5.730
5.600
5.720
0
+0.11(+1.96%)
Sep 04, 2013
5.600
5.680
5.600
5.610
0
+0.00(+0.00%)
Sep 03, 2013
5.590
5.650
5.510
5.610
0
-0.01(-0.18%)
Aug 30, 2013
5.640
5.670
5.600
5.620
0
-0.04(-0.71%)
Aug 29, 2013
5.560
5.660
5.560
5.660
187,326
+0.09(+1.71%)
Aug 28, 2013
5.470
5.580
5.470
5.565
0
+0.08(+1.55%)
Aug 27, 2013
5.610
5.670
5.480
5.480
299,220
-0.20(-3.52%)
Aug 26, 2013
5.680
5.730
5.650
5.680
0
+0.00(+0.00%)
Aug 23, 2013
5.750
5.750
5.660
5.680
0
-0.05(-0.87%)
Aug 22, 2013
5.640
5.740
5.590
5.730
150,068
+0.12(+2.14%)
Aug 21, 2013
5.660
5.660
5.560
5.610
0
-0.06(-1.06%)
Aug 20, 2013
5.490
5.670
5.490
5.670
220,555
+0.18(+3.28%)
Aug 19, 2013
5.510
5.590
5.490
5.490
280,019
-0.01(-0.18%)
Aug 16, 2013
5.550
5.640
5.490
5.500
0
-0.09(-1.61%)
Aug 15, 2013
5.720
5.730
5.590
5.590
259,837
-0.18(-3.12%)
Aug 14, 2013
5.750
5.830
5.730
5.770
312,124
+0.02(+0.35%)
Aug 13, 2013
5.670
5.760
5.630
5.750
221,430
+0.07(+1.23%)
Aug 12, 2013
5.690
5.730
5.660
5.680
195,901
-0.02(-0.35%)
Aug 09, 2013
5.730
5.770
5.700
5.700
205,032
-0.03(-0.52%)
Aug 08, 2013
5.560
5.760
5.550
5.730
366,011
+0.17(+3.06%)
Aug 07, 2013
5.630
5.690
5.560
5.560
322,147
-0.09(-1.59%)
Aug 06, 2013
5.720
5.749
5.600
5.650
302,427
-0.07(-1.22%)
Aug 05, 2013
5.780
5.800
5.710
5.720
330,837
-0.06(-1.04%)
Aug 02, 2013
5.710
5.790
5.690
5.780
623,326
+0.07(+1.23%)
Aug 01, 2013
5.720
5.840
5.660
5.710
501,691
+0.02(+0.35%)
Jul 31, 2013
5.560
5.760
5.550
5.690
0
+0.10(+1.79%)
Jul 30, 2013
5.530
5.780
5.410
5.590
0
-0.25(-4.28%)
Jul 29, 2013
5.800
5.870
5.800
5.840
0
+0.04(+0.69%)
Jul 26, 2013
5.710
5.850
5.710
5.800
0
+0.04(+0.69%)
Jul 25, 2013
5.670
5.770
5.660
5.760
0
+0.09(+1.59%)
Jul 24, 2013
5.690
5.700
5.610
5.670
0
+0.00(+0.00%)
Jul 23, 2013
5.830
5.830
5.670
5.670
0
-0.15(-2.58%)
Jul 22, 2013
5.900
5.900
5.820
5.820
0
-0.06(-1.02%)
Jul 19, 2013
5.900
5.930
5.860
5.880
0
-0.03(-0.51%)
Jul 18, 2013
5.980
6.030
5.910
5.910
0
-0.08(-1.34%)
Jul 17, 2013
6.030
6.065
5.940
5.990
512,474
+0.00(+0.00%)
Jul 16, 2013
5.910
6.020
5.860
5.990
0
+0.07(+1.18%)
Jul 15, 2013
5.950
6.005
5.890
5.920
0
-0.02(-0.34%)
Jul 12, 2013
5.900
5.960
5.890
5.940
0
+0.03(+0.51%)
Jul 11, 2013
5.900
5.950
5.830
5.910
0
+0.07(+1.20%)
Jul 10, 2013
5.900
5.910
5.800
5.840
0
-0.05(-0.85%)
Jul 09, 2013
5.810
6.020
5.790
5.890
0
+0.12(+2.08%)
Jul 08, 2013
5.810
5.900
5.730
5.770
0
-0.04(-0.69%)
Jul 05, 2013
5.800
5.820
5.740
5.810
0
+0.08(+1.40%)
Jul 03, 2013
5.620
5.760
5.620
5.730
0
+0.11(+1.96%)
Jul 02, 2013
5.710
5.800
5.610
5.620
0
-0.10(-1.75%)
Jul 01, 2013
5.680
5.780
5.630
5.720
0
+0.10(+1.78%)
Jun 28, 2013
5.550
5.700
5.535
5.620
1,491,962
+0.04(+0.72%)
Jun 27, 2013
5.520
5.620
5.470
5.580
0
+0.11(+2.01%)
Jun 26, 2013
5.460
5.500
5.460
5.470
0
+0.05(+0.92%)
Jun 25, 2013
5.380
5.470
5.350
5.420
0
+0.07(+1.31%)
Jun 24, 2013
5.330
5.380
5.270
5.350
0
-0.04(-0.74%)
Jun 21, 2013
5.500
5.540
5.380
5.390
1,290,763
-0.08(-1.46%)
Jun 20, 2013
5.760
5.810
5.470
5.470
0
-0.34(-5.85%)
Jun 19, 2013
5.920
5.960
5.810
5.810
0
-0.10(-1.69%)
Jun 18, 2013
5.850
5.950
5.830
5.910
0
+0.05(+0.85%)
Jun 17, 2013
5.990
6.060
5.850
5.860
0
-0.08(-1.35%)
Jun 14, 2013
6.030
6.030
5.890
5.940
0
-0.08(-1.33%)
Jun 13, 2013
5.960
6.050
5.940
6.020
855,943
+0.06(+1.01%)
Jun 12, 2013
6.130
6.150
5.960
5.960
262,072
-0.12(-2.05%)
Jun 11, 2013
6.130
6.130
6.050
6.085
261,115
-0.08(-1.38%)
Jun 10, 2013
6.220
6.240
6.100
6.170
0
-0.05(-0.80%)
Jun 07, 2013
6.190
6.230
6.114
6.220
0
+0.08(+1.30%)
Jun 06, 2013
6.080
6.150
6.030
6.140
507,999
+0.08(+1.32%)
Jun 05, 2013
6.020
6.091
6.000
6.060
0
+0.04(+0.66%)
Jun 04, 2013
6.070
6.090
5.990
6.020
0
-0.04(-0.66%)
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.