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
Microvision
(NQ:
MVIS
)
1.030
-0.050 (-4.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
2.980
3.080
2.910
2.980
181,259
+0.02(+0.61%)
May 30, 2013
3.000
3.330
2.940
2.962
0
-0.03(-0.94%)
May 29, 2013
2.910
2.990
2.870
2.990
158,050
+0.06(+2.05%)
May 28, 2013
2.900
2.990
2.870
2.930
253,960
+0.03(+1.03%)
May 24, 2013
2.820
3.000
2.750
2.900
0
+0.08(+2.84%)
May 23, 2013
2.570
2.850
2.500
2.820
0
+0.19(+7.22%)
May 22, 2013
2.740
2.870
2.470
2.630
0
-0.13(-4.71%)
May 21, 2013
2.970
2.970
2.660
2.760
0
-0.18(-6.12%)
May 20, 2013
2.700
3.140
2.650
2.940
0
+0.29(+10.94%)
May 17, 2013
2.220
2.740
2.220
2.650
0
+0.43(+19.37%)
May 16, 2013
2.240
2.300
2.220
2.220
60,604
-0.05(-2.20%)
May 15, 2013
2.290
2.290
2.220
2.270
0
+0.03(+1.34%)
May 13, 2013
2.120
2.370
2.120
2.240
0
+0.15(+7.18%)
May 10, 2013
2.120
2.130
2.070
2.090
0
-0.05(-2.34%)
May 09, 2013
2.200
2.210
2.060
2.140
0
-0.10(-4.46%)
May 08, 2013
2.240
2.250
2.160
2.240
0
+0.04(+1.82%)
May 07, 2013
2.210
2.280
2.170
2.200
0
+0.00(+0.00%)
May 06, 2013
2.250
2.300
2.160
2.200
0
+0.00(+0.00%)
May 03, 2013
2.040
2.230
2.010
2.200
0
+0.19(+9.45%)
May 02, 2013
2.030
2.060
1.960
2.010
0
+0.00(+0.16%)
May 01, 2013
2.080
2.080
1.960
2.007
0
-0.04(-2.11%)
Apr 30, 2013
2.050
2.100
1.940
2.050
0
+0.00(+0.00%)
Apr 29, 2013
2.100
2.120
2.000
2.050
143,861
-0.07(-3.30%)
Apr 26, 2013
1.870
2.130
1.850
2.120
646,996
+0.27(+14.59%)
Apr 25, 2013
1.810
1.880
1.798
1.850
0
+0.00(+0.00%)
Apr 24, 2013
1.830
1.850
1.750
1.850
0
+0.04(+2.21%)
Apr 23, 2013
1.750
1.860
1.720
1.810
145,168
+0.06(+3.43%)
Apr 22, 2013
1.840
1.840
1.680
1.750
109,636
-0.06(-3.31%)
Apr 19, 2013
1.830
1.880
1.760
1.810
74,712
-0.02(-1.09%)
Apr 18, 2013
1.900
1.910
1.760
1.830
129,716
+0.00(+0.00%)
Apr 17, 2013
1.870
1.870
1.750
1.830
171,484
-0.03(-1.61%)
Apr 16, 2013
1.720
1.890
1.720
1.860
164,760
+0.13(+7.51%)
Apr 15, 2013
1.820
1.820
1.650
1.730
267,834
-0.12(-6.49%)
Apr 12, 2013
1.900
1.950
1.850
1.850
81,126
-0.02(-1.06%)
Apr 11, 2013
1.920
1.968
1.860
1.870
124,940
-0.05(-2.60%)
Apr 10, 2013
1.970
2.060
1.910
1.920
246,301
-0.10(-4.95%)
Apr 09, 2013
2.050
2.060
1.950
2.020
188,302
+0.00(+0.00%)
Apr 08, 2013
2.120
2.150
1.950
2.020
265,374
-0.07(-3.35%)
Apr 05, 2013
2.050
2.220
2.050
2.090
323,257
-0.02(-0.95%)
Apr 04, 2013
2.500
2.550
2.070
2.110
1,581,122
-0.42(-16.60%)
Apr 03, 2013
1.590
2.590
1.590
2.530
3,439,343
+0.93(+58.12%)
Apr 02, 2013
1.590
1.700
1.580
1.600
251,800
+0.00(+0.00%)
Apr 01, 2013
1.610
1.620
1.590
1.600
24,315
+0.01(+0.63%)
Mar 28, 2013
1.560
1.620
1.560
1.590
21,717
+0.02(+1.27%)
Mar 27, 2013
1.570
1.580
1.560
1.570
28,635
+0.00(+0.00%)
Mar 26, 2013
1.580
1.617
1.570
1.570
33,497
-0.02(-1.26%)
Mar 25, 2013
1.620
1.630
1.570
1.590
31,627
-0.02(-1.24%)
Mar 22, 2013
1.600
1.650
1.590
1.610
68,882
+0.00(+0.00%)
Mar 21, 2013
1.600
1.620
1.560
1.610
141,868
+0.04(+2.55%)
Mar 20, 2013
1.590
1.610
1.560
1.570
34,539
-0.03(-1.88%)
Mar 19, 2013
1.620
1.620
1.570
1.600
50,296
-0.03(-1.84%)
Mar 18, 2013
1.610
1.650
1.580
1.630
21,800
-0.02(-1.21%)
Mar 15, 2013
1.580
1.650
1.520
1.650
109,833
+0.03(+1.85%)
Mar 14, 2013
1.720
1.720
1.620
1.620
90,750
-0.08(-4.71%)
Mar 13, 2013
1.640
1.740
1.581
1.700
142,026
+0.08(+4.94%)
Mar 12, 2013
1.680
1.680
1.610
1.620
45,105
-0.06(-3.57%)
Mar 11, 2013
1.700
1.700
1.630
1.680
42,123
-0.01(-0.59%)
Mar 08, 2013
1.670
1.700
1.660
1.690
44,095
+0.01(+0.60%)
Mar 07, 2013
1.630
1.690
1.630
1.680
55,735
+0.04(+2.44%)
Mar 06, 2013
1.600
1.660
1.580
1.640
31,484
+0.03(+1.86%)
Mar 05, 2013
1.550
1.630
1.545
1.610
77,524
+0.06(+3.87%)
Mar 04, 2013
1.670
1.680
1.540
1.550
115,058
-0.11(-6.63%)
Mar 01, 2013
1.750
1.750
1.650
1.660
69,949
-0.05(-2.92%)
Feb 28, 2013
1.710
1.820
1.680
1.710
79,870
+0.06(+3.64%)
Feb 27, 2013
1.760
1.760
1.610
1.650
86,670
-0.09(-5.17%)
Feb 26, 2013
1.750
1.750
1.670
1.740
66,960
+0.09(+5.45%)
Feb 22, 2013
1.570
1.690
1.560
1.650
56,071
+0.10(+6.45%)
Feb 21, 2013
1.650
1.650
1.550
1.550
87,964
-0.08(-4.91%)
Feb 20, 2013
1.760
1.760
1.610
1.630
93,945
-0.12(-6.86%)
Feb 19, 2013
1.670
1.750
1.670
1.750
52,305
+0.10(+6.06%)
Feb 15, 2013
1.740
1.750
1.650
1.650
67,591
-0.07(-4.07%)
Feb 14, 2013
1.670
1.770
1.640
1.720
43,841
+0.03(+1.78%)
Feb 13, 2013
1.720
1.730
1.670
1.690
83,330
-0.01(-0.59%)
Feb 12, 2013
1.760
1.780
1.700
1.700
36,943
-0.04(-2.30%)
Feb 11, 2013
1.770
1.770
1.710
1.740
39,209
-0.03(-1.69%)
Feb 08, 2013
1.820
1.840
1.750
1.770
61,769
-0.03(-1.67%)
Feb 07, 2013
1.690
1.800
1.690
1.800
86,220
+0.10(+5.88%)
Feb 06, 2013
1.660
1.720
1.650
1.700
100,172
+0.00(+0.00%)
Feb 04, 2013
1.790
1.790
1.690
1.700
166,148
-0.08(-4.49%)
Feb 01, 2013
1.877
1.880
1.780
1.780
97,410
-0.07(-3.78%)
Jan 31, 2013
1.850
1.950
1.841
1.850
41,967
+0.00(+0.00%)
Jan 30, 2013
1.900
1.900
1.850
1.850
72,121
-0.03(-1.60%)
Jan 29, 2013
1.900
1.930
1.860
1.880
57,553
-0.02(-1.05%)
Jan 28, 2013
1.900
1.940
1.880
1.900
51,293
+0.00(+0.00%)
Jan 25, 2013
1.860
1.920
1.860
1.900
66,603
+0.02(+1.06%)
Jan 24, 2013
1.890
1.910
1.860
1.880
66,121
-0.02(-1.05%)
Jan 23, 2013
1.920
1.940
1.900
1.900
96,928
-0.02(-1.04%)
Jan 22, 2013
1.900
1.950
1.900
1.920
40,250
+0.02(+1.05%)
Jan 18, 2013
1.940
1.940
1.880
1.900
62,433
-0.02(-1.04%)
Jan 17, 2013
1.900
1.950
1.869
1.920
101,057
-0.00(-0.03%)
Jan 16, 2013
1.980
1.990
1.900
1.921
78,268
-0.08(-3.97%)
Jan 15, 2013
1.960
2.000
1.900
2.000
113,810
+0.05(+2.56%)
Jan 14, 2013
2.010
2.010
1.910
1.950
152,918
-0.04(-2.01%)
Jan 11, 2013
2.110
2.140
1.901
1.990
175,065
-0.11(-5.24%)
Jan 10, 2013
2.060
2.190
2.020
2.100
67,843
+0.02(+0.96%)
Jan 09, 2013
2.120
2.160
2.050
2.080
33,576
-0.01(-0.48%)
Jan 08, 2013
2.130
2.270
2.020
2.090
172,559
-0.17(-7.52%)
Jan 07, 2013
2.150
2.280
2.150
2.260
150,053
+0.11(+5.12%)
Jan 04, 2013
2.100
2.180
2.070
2.150
180,452
+0.07(+3.37%)
Jan 03, 2013
1.990
2.090
1.990
2.080
122,123
+0.10(+5.05%)
Jan 02, 2013
1.941
2.047
1.918
1.980
143,390
+0.06(+3.23%)
Dec 31, 2012
1.930
1.950
1.840
1.918
179,905
-0.04(-2.14%)
Dec 28, 2012
1.960
1.989
1.910
1.960
71,045
+0.01(+0.51%)
Dec 27, 2012
1.930
1.960
1.910
1.950
59,085
+0.01(+0.52%)
Dec 26, 2012
2.010
2.010
1.940
1.940
65,111
-0.05(-2.51%)
Dec 24, 2012
2.020
2.050
1.980
1.990
30,296
-0.01(-0.50%)
Dec 21, 2012
2.020
2.080
1.960
2.000
95,266
-0.07(-3.38%)
Dec 20, 2012
2.060
2.080
2.030
2.070
43,804
+0.00(+0.00%)
Dec 19, 2012
2.100
2.100
2.030
2.070
66,108
+0.00(+0.00%)
Dec 18, 2012
2.120
2.150
2.070
2.070
104,044
-0.06(-2.82%)
Dec 17, 2012
2.060
2.150
2.040
2.130
54,512
+0.06(+2.90%)
Dec 14, 2012
2.100
2.125
2.060
2.070
38,902
-0.03(-1.43%)
Dec 13, 2012
2.040
2.110
2.010
2.100
51,696
+0.05(+2.44%)
Dec 12, 2012
2.100
2.139
2.010
2.050
52,583
-0.07(-3.30%)
Dec 11, 2012
2.080
2.130
2.030
2.120
62,894
+0.06(+2.91%)
Dec 10, 2012
2.090
2.120
2.030
2.060
61,262
+0.00(+0.00%)
Dec 07, 2012
2.170
2.190
1.960
2.060
308,763
-0.09(-4.19%)
Dec 06, 2012
2.250
2.260
2.060
2.150
271,041
-0.09(-4.02%)
Dec 05, 2012
2.310
2.350
2.240
2.240
152,790
-0.06(-2.61%)
Dec 04, 2012
2.390
2.450
2.290
2.300
74,808
-0.26(-10.16%)
Nov 30, 2012
2.600
2.600
2.500
2.560
49,528
-0.02(-0.78%)
Nov 29, 2012
2.540
2.650
2.520
2.580
49,182
+0.02(+0.78%)
Nov 28, 2012
2.400
2.560
2.310
2.560
89,744
+0.13(+5.35%)
Nov 27, 2012
2.620
2.670
2.300
2.430
244,065
-0.18(-6.90%)
Nov 26, 2012
2.550
2.720
2.550
2.610
325,088
+0.02(+0.77%)
Nov 23, 2012
2.570
2.650
2.530
2.590
21,964
+0.04(+1.57%)
Nov 21, 2012
2.550
2.670
2.520
2.550
197,582
-0.04(-1.54%)
Nov 20, 2012
2.370
2.610
2.310
2.590
352,816
+0.21(+8.82%)
Nov 19, 2012
2.290
2.460
2.220
2.380
122,728
+0.10(+4.39%)
Nov 16, 2012
2.300
2.320
2.210
2.280
47,324
-0.02(-0.87%)
Nov 15, 2012
2.290
2.300
2.250
2.300
33,336
+0.03(+1.32%)
Nov 14, 2012
2.260
2.340
2.250
2.270
29,118
+0.01(+0.44%)
Nov 13, 2012
2.270
2.349
2.260
2.260
75,285
-0.05(-2.17%)
Nov 12, 2012
2.270
2.340
2.240
2.310
61,921
+0.07(+3.13%)
Nov 09, 2012
2.190
2.300
2.190
2.240
71,031
+0.05(+2.28%)
Nov 08, 2012
2.250
2.300
2.180
2.190
96,344
-0.08(-3.52%)
Nov 07, 2012
2.320
2.350
2.230
2.270
97,271
-0.06(-2.53%)
Nov 06, 2012
2.350
2.420
2.270
2.329
57,889
+0.03(+1.26%)
Nov 05, 2012
2.310
2.372
2.280
2.300
133,720
+0.10(+4.55%)
Nov 02, 2012
2.200
2.260
2.190
2.200
112,027
-0.01(-0.45%)
Nov 01, 2012
2.310
2.310
2.210
2.210
88,373
-0.07(-3.07%)
Oct 31, 2012
2.320
2.378
2.280
2.280
96,147
-0.07(-2.98%)
Oct 26, 2012
2.330
2.350
2.350
2.350
49,600
+0.05(+2.17%)
Oct 25, 2012
2.350
2.420
2.280
2.300
58,759
-0.03(-1.29%)
Oct 24, 2012
2.510
2.620
2.320
2.330
127,080
-0.14(-5.67%)
Oct 23, 2012
2.640
2.640
2.470
2.470
167,779
+0.07(+2.92%)
Oct 19, 2012
2.410
2.500
2.370
2.400
91,281
+0.02(+0.84%)
Oct 18, 2012
2.400
2.480
2.350
2.380
73,111
-0.02(-0.83%)
Oct 17, 2012
2.280
2.430
2.260
2.400
86,337
+0.10(+4.35%)
Oct 16, 2012
2.300
2.320
2.250
2.300
32,482
+0.03(+1.32%)
Oct 15, 2012
2.280
2.300
2.240
2.270
32,269
-0.02(-0.83%)
Oct 12, 2012
2.280
2.340
2.230
2.289
32,592
-0.02(-0.91%)
Oct 11, 2012
2.180
2.330
2.180
2.310
147,317
+0.12(+5.48%)
Oct 10, 2012
2.370
2.400
2.150
2.190
189,076
-0.19(-7.98%)
Oct 09, 2012
2.450
2.480
2.360
2.380
68,779
-0.08(-3.25%)
Oct 08, 2012
2.500
2.500
2.430
2.460
84,322
-0.04(-1.60%)
Oct 05, 2012
2.400
2.540
2.400
2.500
329,581
+0.14(+5.93%)
Oct 04, 2012
2.370
2.390
2.330
2.360
80,563
-0.03(-1.26%)
Oct 03, 2012
2.290
2.420
2.240
2.390
211,198
+0.12(+5.29%)
Oct 02, 2012
2.250
2.310
2.170
2.270
94,008
+0.03(+1.27%)
Oct 01, 2012
2.390
2.390
2.200
2.241
159,042
-0.08(-3.38%)
Sep 28, 2012
2.420
2.420
2.190
2.320
213,492
+0.06(+2.65%)
Sep 27, 2012
2.100
2.530
2.100
2.260
1,007,869
+0.16(+7.62%)
Sep 26, 2012
2.240
2.350
2.080
2.100
381,312
-0.16(-7.08%)
Sep 25, 2012
2.150
2.300
2.121
2.260
317,940
+0.11(+5.12%)
Sep 24, 2012
2.230
2.320
1.955
2.150
637,665
-0.08(-3.59%)
Sep 21, 2012
2.510
2.538
2.170
2.230
1,044,344
-0.33(-12.89%)
Sep 20, 2012
2.820
2.830
2.520
2.560
334,778
-0.25(-8.90%)
Sep 19, 2012
2.740
2.830
2.710
2.810
273,783
+0.06(+2.18%)
Sep 18, 2012
2.660
2.780
2.641
2.750
174,895
+0.09(+3.38%)
Sep 17, 2012
2.530
2.710
2.520
2.660
248,316
+0.08(+3.10%)
Sep 14, 2012
2.580
2.620
2.530
2.580
126,834
-0.02(-0.77%)
Sep 13, 2012
2.570
2.650
2.560
2.600
92,440
-0.03(-1.14%)
Sep 12, 2012
2.590
2.690
2.550
2.630
140,298
+0.04(+1.54%)
Sep 11, 2012
2.620
2.670
2.550
2.590
104,554
-0.03(-1.15%)
Sep 10, 2012
2.520
2.730
2.500
2.620
199,586
+0.07(+2.75%)
Sep 07, 2012
2.620
2.670
2.520
2.550
180,221
-0.11(-4.14%)
Sep 06, 2012
2.770
2.840
2.470
2.660
357,869
-0.11(-3.97%)
Sep 05, 2012
2.820
2.940
2.680
2.770
376,617
+0.01(+0.36%)
Sep 04, 2012
2.740
2.800
2.610
2.760
272,403
+0.00(+0.00%)
Aug 31, 2012
2.570
2.840
2.540
2.760
706,513
+0.19(+7.39%)
Aug 30, 2012
2.480
2.640
2.410
2.570
225,258
+0.09(+3.63%)
Aug 29, 2012
2.670
2.680
2.410
2.480
495,990
+0.08(+3.33%)
Aug 27, 2012
2.160
2.400
2.160
2.400
526,197
+0.25(+11.63%)
Aug 24, 2012
2.170
2.219
2.100
2.150
71,446
-0.02(-0.92%)
Aug 23, 2012
2.100
2.170
2.060
2.170
200,292
+0.06(+2.84%)
Aug 22, 2012
2.240
2.370
2.100
2.110
572,443
-0.16(-7.05%)
Aug 21, 2012
1.990
2.280
1.970
2.270
743,788
+0.27(+13.78%)
Aug 20, 2012
1.970
2.024
1.900
1.995
115,601
+0.03(+1.27%)
Aug 17, 2012
1.930
2.010
1.910
1.970
117,724
+0.03(+1.55%)
Aug 16, 2012
1.890
1.950
1.890
1.940
101,919
+0.07(+3.74%)
Aug 15, 2012
1.940
1.940
1.810
1.870
186,280
-0.08(-4.10%)
Aug 14, 2012
2.060
2.071
1.870
1.950
254,241
-0.06(-2.99%)
Aug 13, 2012
2.130
2.130
1.950
2.010
175,026
-0.01(-0.50%)
Aug 10, 2012
2.070
2.130
2.000
2.020
126,272
+0.00(+0.00%)
Aug 09, 2012
2.040
2.070
1.920
2.020
113,946
+0.01(+0.50%)
Aug 08, 2012
2.160
2.190
1.830
2.010
535,923
-0.13(-6.07%)
Aug 07, 2012
2.050
2.220
2.050
2.140
548,168
+0.11(+5.42%)
Aug 06, 2012
1.850
2.080
1.740
2.030
402,600
+0.23(+12.78%)
Aug 03, 2012
1.720
1.910
1.690
1.800
360,853
+0.13(+7.72%)
Aug 02, 2012
1.850
1.850
1.650
1.671
534,588
+0.07(+4.44%)
Aug 01, 2012
1.660
1.690
1.500
1.600
124,721
-0.08(-4.76%)
Jul 31, 2012
1.640
1.680
1.590
1.680
128,186
+0.03(+1.82%)
Jul 30, 2012
1.750
1.750
1.640
1.650
195,475
-0.05(-2.94%)
Jul 27, 2012
1.640
1.730
1.590
1.700
485,984
+0.10(+6.25%)
Jul 26, 2012
1.580
1.650
1.530
1.600
224,641
+0.04(+2.56%)
Jul 25, 2012
1.530
1.580
1.460
1.560
183,038
+0.03(+1.96%)
Jul 24, 2012
1.520
1.540
1.490
1.530
244,265
-0.02(-1.29%)
Jul 23, 2012
1.660
1.660
1.520
1.550
262,431
-0.08(-4.91%)
Jul 20, 2012
1.560
1.630
1.500
1.630
383,210
+0.05(+3.16%)
Jul 19, 2012
1.600
1.630
1.550
1.580
164,149
+0.01(+0.64%)
Jul 18, 2012
1.470
1.630
1.460
1.570
481,140
+0.11(+7.53%)
Jul 17, 2012
1.570
1.570
1.460
1.460
615,882
-0.11(-7.01%)
Jul 16, 2012
1.620
1.620
1.540
1.570
350,229
-0.05(-3.08%)
Jul 13, 2012
1.640
1.650
1.570
1.620
256,739
-0.02(-1.22%)
Jul 12, 2012
1.690
1.700
1.610
1.640
297,622
-0.04(-2.38%)
Jul 11, 2012
1.710
1.770
1.630
1.680
333,731
-0.03(-1.75%)
Jul 10, 2012
1.790
1.829
1.660
1.710
384,223
-0.07(-3.93%)
Jul 09, 2012
1.940
1.940
1.760
1.780
437,727
-0.15(-7.77%)
Jul 06, 2012
2.060
2.140
1.900
1.930
1,256,784
-0.11(-5.39%)
Jul 05, 2012
1.600
2.050
1.600
2.040
2,018,473
+0.45(+28.30%)
Jul 03, 2012
1.600
1.670
1.570
1.590
150,687
+0.03(+1.92%)
Jul 02, 2012
1.640
1.640
1.560
1.560
333,249
-0.05(-3.11%)
Jun 29, 2012
1.670
1.760
1.590
1.610
837,017
-0.01(-0.62%)
Jun 28, 2012
1.650
1.650
1.570
1.620
390,637
-0.01(-0.61%)
Jun 27, 2012
1.720
1.780
1.610
1.630
689,585
-0.06(-3.55%)
Jun 26, 2012
1.750
1.860
1.610
1.690
1,728,573
-0.06(-3.43%)
Jun 25, 2012
1.840
1.880
1.750
1.750
542,060
-0.10(-5.41%)
Jun 22, 2012
1.910
1.940
1.840
1.850
2,189,185
-0.06(-3.14%)
Jun 21, 2012
2.080
2.080
1.850
1.910
872,640
-0.12(-5.91%)
Jun 20, 2012
2.060
2.150
1.960
2.030
841,685
-0.03(-1.46%)
Jun 19, 2012
2.130
2.170
2.040
2.060
929,984
-0.04(-1.90%)
Jun 18, 2012
2.270
2.290
2.060
2.100
1,215,175
-0.17(-7.49%)
Jun 15, 2012
2.600
2.700
2.200
2.270
5,027,089
-0.72(-24.08%)
Jun 14, 2012
3.000
3.110
2.910
2.990
483,800
+0.08(+2.75%)
Jun 13, 2012
3.030
3.030
2.780
2.910
346,524
+0.05(+1.75%)
Jun 12, 2012
2.900
2.900
2.660
2.860
461,450
+0.20(+7.52%)
Jun 11, 2012
3.110
3.120
2.650
2.660
326,918
-0.23(-7.96%)
Jun 08, 2012
3.010
3.030
2.720
2.890
773,645
-0.19(-6.17%)
Jun 07, 2012
3.320
3.320
3.000
3.080
379,601
-0.03(-0.96%)
Jun 06, 2012
3.280
3.400
3.000
3.110
763,581
+0.04(+1.30%)
Jun 05, 2012
3.530
3.530
2.800
3.070
1,384,341
-0.25(-7.53%)
Jun 04, 2012
3.130
3.630
3.120
3.320
2,348,081
+0.33(+11.04%)
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.