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
Endologix Inc
(NQ:
ELGX
)
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 (%)
May 24, 2011
8.270
8.430
8.130
8.170
950,759
-0.08(-0.97%)
May 23, 2011
8.320
8.320
8.170
8.250
281,688
-0.16(-1.90%)
May 20, 2011
8.240
8.460
8.070
8.410
897,452
+0.11(+1.33%)
May 19, 2011
8.140
8.330
8.080
8.300
194,950
+0.19(+2.34%)
May 18, 2011
8.020
8.240
7.900
8.110
377,548
+0.06(+0.75%)
May 17, 2011
7.750
8.110
7.750
8.050
335,952
+0.25(+3.21%)
May 16, 2011
8.000
8.010
7.790
7.800
269,930
-0.26(-3.23%)
May 13, 2011
8.080
8.240
8.000
8.060
157,966
+0.00(+0.00%)
May 12, 2011
7.860
8.060
7.680
8.060
229,575
+0.11(+1.38%)
May 11, 2011
8.100
8.150
7.920
7.950
296,799
-0.17(-2.09%)
May 10, 2011
7.950
8.130
7.740
8.120
301,219
+0.21(+2.65%)
May 09, 2011
7.560
7.990
7.560
7.910
181,390
+0.35(+4.63%)
May 06, 2011
7.580
7.720
7.370
7.560
162,275
+0.05(+0.67%)
May 05, 2011
7.240
7.700
7.180
7.510
307,495
+0.25(+3.44%)
May 04, 2011
7.440
7.440
7.100
7.260
471,560
-0.16(-2.16%)
May 03, 2011
7.640
7.670
7.390
7.420
210,688
-0.23(-3.01%)
May 02, 2011
7.770
8.000
7.630
7.650
154,025
-0.30(-3.77%)
Apr 29, 2011
7.950
8.000
7.840
7.950
199,716
+0.04(+0.51%)
Apr 28, 2011
7.950
8.050
7.790
7.910
201,230
-0.08(-1.00%)
Apr 27, 2011
7.870
8.010
7.730
7.990
305,528
+0.11(+1.40%)
Apr 26, 2011
8.120
8.230
7.860
7.880
596,818
-0.35(-4.25%)
Apr 25, 2011
7.990
8.430
7.880
8.230
2,034,506
+0.38(+4.84%)
Apr 21, 2011
7.790
7.850
7.720
7.850
377,161
+0.08(+1.03%)
Apr 20, 2011
7.710
7.870
7.560
7.770
693,928
+0.21(+2.78%)
Apr 19, 2011
7.640
7.730
7.460
7.560
256,035
-0.06(-0.79%)
Apr 18, 2011
7.220
7.640
7.090
7.620
517,432
+0.28(+3.81%)
Apr 15, 2011
7.420
7.450
7.150
7.340
323,061
-0.10(-1.34%)
Apr 14, 2011
6.760
7.480
6.760
7.440
563,349
+0.63(+9.25%)
Apr 13, 2011
6.750
6.850
6.680
6.810
162,513
+0.09(+1.34%)
Apr 12, 2011
6.750
6.780
6.700
6.720
199,262
-0.04(-0.59%)
Apr 11, 2011
6.730
6.850
6.690
6.760
152,267
+0.03(+0.45%)
Apr 08, 2011
6.980
6.980
6.720
6.730
154,851
-0.18(-2.60%)
Apr 07, 2011
7.060
7.130
6.770
6.910
263,565
-0.11(-1.57%)
Apr 06, 2011
7.030
7.090
6.920
7.020
170,562
+0.01(+0.14%)
Apr 05, 2011
7.120
7.140
6.920
7.010
204,211
-0.13(-1.82%)
Apr 04, 2011
7.290
7.300
7.040
7.140
497,199
+0.05(+0.71%)
Apr 01, 2011
6.850
7.090
6.770
7.090
384,272
+0.31(+4.57%)
Mar 31, 2011
6.780
6.840
6.750
6.780
90,490
-0.04(-0.59%)
Mar 30, 2011
6.900
6.940
6.720
6.820
181,293
+0.00(+0.00%)
Mar 29, 2011
6.600
6.830
6.490
6.820
254,135
+0.20(+3.02%)
Mar 28, 2011
6.650
6.740
6.550
6.620
174,428
-0.02(-0.30%)
Mar 25, 2011
6.650
6.680
6.540
6.640
226,705
+0.04(+0.61%)
Mar 24, 2011
6.680
6.890
6.450
6.600
398,344
-0.06(-0.90%)
Mar 23, 2011
6.160
6.750
6.130
6.660
472,787
+0.49(+7.94%)
Mar 22, 2011
6.180
6.230
6.080
6.170
100,513
+0.01(+0.16%)
Mar 21, 2011
6.120
6.250
5.870
6.160
183,833
+0.19(+3.18%)
Mar 18, 2011
5.850
5.970
5.740
5.970
288,850
+0.19(+3.29%)
Mar 17, 2011
5.930
5.930
5.780
5.780
231,292
-0.13(-2.20%)
Mar 16, 2011
5.800
5.940
5.690
5.910
309,129
+0.09(+1.55%)
Mar 15, 2011
5.770
6.000
5.750
5.820
205,449
-0.16(-2.68%)
Mar 14, 2011
5.930
6.040
5.870
5.980
247,706
-0.03(-0.50%)
Mar 11, 2011
5.870
6.070
5.800
6.010
160,999
+0.11(+1.86%)
Mar 10, 2011
5.980
5.990
5.810
5.900
229,391
-0.15(-2.48%)
Mar 09, 2011
6.220
6.300
6.020
6.050
140,989
-0.17(-2.73%)
Mar 08, 2011
6.210
6.240
6.060
6.220
244,687
+0.03(+0.48%)
Mar 07, 2011
6.210
6.340
6.120
6.190
287,038
-0.02(-0.32%)
Mar 04, 2011
6.170
6.230
6.060
6.210
153,348
+0.07(+1.14%)
Mar 03, 2011
6.200
6.300
6.100
6.140
267,354
+0.24(+4.07%)
Mar 02, 2011
5.970
6.020
5.790
5.900
211,003
-0.09(-1.50%)
Mar 01, 2011
5.970
6.100
5.950
5.990
374,383
+0.05(+0.84%)
Feb 28, 2011
5.950
6.020
5.830
5.940
279,390
+0.07(+1.19%)
Feb 25, 2011
5.950
5.950
5.550
5.870
469,537
-0.03(-0.51%)
Feb 24, 2011
6.270
6.280
5.760
5.900
367,317
-0.18(-2.96%)
Feb 23, 2011
5.850
6.870
5.690
6.080
2,201,034
+0.58(+10.55%)
Feb 22, 2011
5.920
5.980
5.470
5.500
318,969
-0.47(-7.87%)
Feb 18, 2011
6.060
6.110
5.950
5.970
182,213
-0.04(-0.67%)
Feb 17, 2011
5.970
6.040
5.830
6.010
113,178
+0.01(+0.17%)
Feb 16, 2011
5.870
6.090
5.870
6.000
220,598
+0.18(+3.09%)
Feb 15, 2011
6.020
6.110
5.790
5.820
294,814
-0.22(-3.64%)
Feb 14, 2011
6.170
6.240
6.000
6.040
148,820
-0.15(-2.42%)
Feb 11, 2011
6.160
6.250
6.100
6.190
180,800
-0.02(-0.32%)
Feb 10, 2011
6.130
6.310
6.130
6.210
88,208
+0.01(+0.16%)
Feb 09, 2011
6.230
6.270
6.117
6.200
83,491
-0.08(-1.27%)
Feb 08, 2011
6.200
6.280
6.100
6.280
114,459
+0.09(+1.45%)
Feb 07, 2011
6.270
6.400
6.180
6.190
178,637
-0.08(-1.28%)
Feb 04, 2011
6.400
6.440
6.200
6.270
116,223
-0.16(-2.49%)
Feb 03, 2011
6.370
6.450
6.190
6.430
460,547
+0.08(+1.26%)
Feb 02, 2011
6.240
6.480
6.180
6.350
838,127
+0.07(+1.11%)
Feb 01, 2011
5.860
6.320
5.810
6.280
2,582,246
+0.45(+7.72%)
Jan 31, 2011
5.770
5.860
5.640
5.830
262,566
+0.08(+1.39%)
Jan 28, 2011
5.900
5.900
5.430
5.750
765,849
-0.18(-3.12%)
Jan 27, 2011
6.070
6.090
5.830
5.935
419,483
-0.12(-2.06%)
Jan 26, 2011
6.060
6.159
6.010
6.060
241,231
+0.02(+0.33%)
Jan 25, 2011
5.980
6.100
5.930
6.040
205,303
+0.00(+0.00%)
Jan 24, 2011
6.030
6.290
6.000
6.040
379,124
+0.03(+0.50%)
Jan 21, 2011
6.180
6.200
5.910
6.010
292,291
-0.15(-2.44%)
Jan 20, 2011
6.190
6.230
6.010
6.160
348,524
-0.09(-1.44%)
Jan 19, 2011
6.740
6.740
6.190
6.250
1,043,171
-0.53(-7.82%)
Jan 18, 2011
7.000
7.080
6.750
6.780
276,252
-0.25(-3.56%)
Jan 14, 2011
7.090
7.100
6.890
7.030
255,657
+0.06(+0.86%)
Jan 13, 2011
6.890
7.070
6.870
6.970
453,576
-0.09(-1.27%)
Jan 12, 2011
6.590
7.060
6.250
7.060
637,092
+0.55(+8.45%)
Jan 11, 2011
6.710
6.860
6.380
6.510
353,895
-0.19(-2.84%)
Jan 10, 2011
6.520
6.800
6.400
6.700
216,411
+0.11(+1.67%)
Jan 07, 2011
6.940
7.000
6.520
6.590
165,047
-0.33(-4.77%)
Jan 06, 2011
6.880
6.920
6.760
6.920
120,835
+0.03(+0.44%)
Jan 05, 2011
6.800
6.970
6.620
6.890
331,636
+0.05(+0.73%)
Jan 04, 2011
7.250
7.250
6.713
6.840
284,265
-0.42(-5.79%)
Jan 03, 2011
7.250
7.310
7.115
7.260
174,270
+0.11(+1.54%)
Dec 31, 2010
6.902
7.400
6.902
7.150
139,687
+0.00(+0.00%)
Dec 30, 2010
7.310
7.370
7.150
7.150
103,025
-0.19(-2.59%)
Dec 29, 2010
7.550
7.550
7.310
7.340
131,814
-0.19(-2.52%)
Dec 28, 2010
7.460
7.550
7.270
7.530
162,507
+0.09(+1.21%)
Dec 27, 2010
7.320
7.550
7.090
7.440
212,342
+0.12(+1.57%)
Dec 23, 2010
7.420
7.440
7.300
7.325
103,037
-0.12(-1.55%)
Dec 22, 2010
7.240
7.490
7.150
7.440
315,775
+0.23(+3.19%)
Dec 21, 2010
7.080
7.230
6.930
7.210
390,259
+0.18(+2.56%)
Dec 20, 2010
7.070
7.200
7.000
7.030
199,868
-0.03(-0.42%)
Dec 17, 2010
7.000
7.080
6.900
7.060
510,698
+0.03(+0.43%)
Dec 16, 2010
7.000
7.170
6.820
7.030
409,150
+0.05(+0.72%)
Dec 15, 2010
6.550
6.990
6.520
6.980
923,234
+0.33(+4.96%)
Dec 14, 2010
6.370
6.750
6.340
6.650
1,056,666
+0.26(+4.07%)
Dec 13, 2010
6.090
6.500
6.090
6.390
717,834
+0.33(+5.45%)
Dec 10, 2010
5.780
6.090
5.780
6.060
466,353
+0.31(+5.39%)
Dec 09, 2010
5.740
5.790
5.740
5.750
223,655
+0.03(+0.52%)
Dec 08, 2010
5.760
5.780
5.720
5.720
166,679
-0.05(-0.87%)
Dec 07, 2010
5.750
5.790
5.690
5.770
649,565
+0.07(+1.23%)
Dec 06, 2010
5.610
5.710
5.610
5.700
150,550
+0.06(+1.06%)
Dec 03, 2010
5.780
5.780
5.614
5.640
154,786
-0.16(-2.76%)
Dec 02, 2010
5.870
5.870
5.745
5.800
100,327
-0.05(-0.85%)
Dec 01, 2010
5.800
5.930
5.780
5.850
315,767
+0.17(+2.99%)
Nov 30, 2010
5.670
5.750
5.600
5.680
186,053
-0.08(-1.39%)
Nov 29, 2010
5.800
5.840
5.700
5.760
52,980
-0.10(-1.71%)
Nov 26, 2010
5.770
5.880
5.620
5.860
28,785
+0.04(+0.60%)
Nov 24, 2010
5.770
5.825
5.825
5.825
142,430
+0.12(+2.19%)
Nov 23, 2010
5.660
5.730
5.480
5.700
147,743
-0.02(-0.35%)
Nov 22, 2010
5.900
5.900
5.650
5.720
199,132
-0.25(-4.19%)
Nov 19, 2010
6.060
6.060
5.910
5.970
205,950
-0.08(-1.32%)
Nov 18, 2010
5.990
6.100
5.890
6.050
140,776
+0.11(+1.85%)
Nov 17, 2010
5.980
5.980
5.890
5.940
65,641
-0.01(-0.17%)
Nov 16, 2010
6.030
6.030
5.850
5.950
144,489
-0.15(-2.46%)
Nov 15, 2010
6.100
6.150
6.030
6.100
83,779
+0.04(+0.66%)
Nov 12, 2010
6.020
6.100
5.950
6.060
201,426
-0.04(-0.66%)
Nov 11, 2010
5.950
6.120
5.910
6.100
150,444
+0.10(+1.67%)
Nov 10, 2010
5.920
6.000
5.860
6.000
107,197
+0.08(+1.35%)
Nov 09, 2010
5.900
6.000
5.790
5.920
101,970
+0.01(+0.17%)
Nov 08, 2010
6.010
6.010
5.820
5.910
124,733
-0.11(-1.83%)
Nov 05, 2010
6.260
6.260
5.990
6.020
306,705
-0.03(-0.50%)
Nov 04, 2010
5.680
6.050
5.650
6.050
428,740
+0.43(+7.65%)
Nov 03, 2010
5.560
5.620
5.400
5.620
178,580
+0.03(+0.54%)
Nov 02, 2010
5.460
5.590
5.360
5.590
319,394
+0.16(+2.95%)
Nov 01, 2010
5.530
5.710
5.430
5.430
209,195
-0.10(-1.81%)
Oct 29, 2010
5.350
5.550
5.350
5.530
208,726
+0.18(+3.36%)
Oct 28, 2010
5.360
5.440
5.310
5.350
264,657
+0.08(+1.52%)
Oct 27, 2010
5.120
5.300
5.090
5.270
176,139
+0.12(+2.33%)
Oct 25, 2010
5.050
5.250
5.050
5.150
143,009
+0.10(+1.98%)
Oct 22, 2010
5.000
5.050
4.900
5.050
122,395
+0.06(+1.20%)
Oct 21, 2010
5.040
5.120
4.940
4.990
99,378
-0.01(-0.20%)
Oct 20, 2010
4.990
5.040
4.960
5.000
93,885
+0.05(+1.01%)
Oct 19, 2010
4.970
5.070
4.900
4.950
111,214
-0.10(-1.98%)
Oct 18, 2010
5.010
5.050
4.980
5.050
111,817
+0.08(+1.61%)
Oct 15, 2010
5.090
5.090
4.950
4.970
184,795
-0.04(-0.80%)
Oct 14, 2010
5.020
5.070
4.960
5.010
83,325
-0.01(-0.20%)
Oct 13, 2010
4.910
5.050
4.850
5.020
128,221
+0.12(+2.45%)
Oct 12, 2010
4.870
4.920
4.860
4.900
66,229
+0.00(+0.00%)
Oct 11, 2010
4.900
4.970
4.840
4.900
90,296
-0.02(-0.41%)
Oct 08, 2010
4.850
4.950
4.750
4.920
83,316
+0.09(+1.86%)
Oct 07, 2010
4.720
4.910
4.698
4.830
61,537
+0.12(+2.55%)
Oct 06, 2010
4.550
4.730
4.500
4.710
388,804
+0.14(+3.06%)
Oct 05, 2010
4.470
4.590
4.470
4.570
183,888
+0.14(+3.16%)
Oct 04, 2010
4.500
4.510
4.420
4.430
99,704
-0.07(-1.56%)
Oct 01, 2010
4.610
4.610
4.450
4.500
115,033
-0.06(-1.32%)
Sep 30, 2010
4.560
4.670
4.520
4.560
119,586
+0.05(+1.11%)
Sep 29, 2010
4.580
4.580
4.470
4.510
748,128
-0.07(-1.53%)
Sep 28, 2010
4.640
4.640
4.420
4.580
117,395
-0.06(-1.29%)
Sep 27, 2010
4.690
4.690
4.600
4.640
97,491
-0.04(-0.85%)
Sep 24, 2010
4.590
4.700
4.490
4.680
103,157
+0.17(+3.77%)
Sep 23, 2010
4.510
4.600
4.480
4.510
54,825
-0.06(-1.31%)
Sep 22, 2010
4.730
4.740
4.530
4.570
53,223
-0.15(-3.18%)
Sep 21, 2010
4.820
4.920
4.680
4.720
103,461
-0.09(-1.87%)
Sep 20, 2010
4.610
4.810
4.510
4.810
143,665
+0.21(+4.57%)
Sep 17, 2010
4.560
4.650
4.430
4.600
174,298
+0.01(+0.22%)
Sep 15, 2010
4.420
4.620
4.410
4.590
54,128
+0.16(+3.61%)
Sep 14, 2010
4.390
4.490
4.380
4.430
147,167
+0.00(+0.00%)
Sep 13, 2010
4.350
4.470
4.300
4.430
134,049
+0.12(+2.78%)
Sep 10, 2010
4.320
4.370
4.290
4.310
40,794
+0.00(+0.00%)
Sep 09, 2010
4.410
4.410
4.297
4.310
40,631
-0.04(-0.92%)
Sep 08, 2010
4.300
4.350
4.260
4.350
85,653
+0.08(+1.87%)
Sep 07, 2010
4.380
4.380
4.250
4.270
82,401
-0.12(-2.73%)
Sep 03, 2010
4.300
4.400
4.260
4.390
95,309
+0.17(+4.03%)
Sep 02, 2010
4.160
4.240
4.100
4.220
135,883
+0.03(+0.72%)
Sep 01, 2010
4.090
4.200
4.010
4.190
114,386
+0.19(+4.75%)
Aug 31, 2010
4.060
4.060
3.810
4.000
77,445
-0.08(-1.96%)
Aug 30, 2010
4.030
4.120
4.000
4.080
137,787
+0.02(+0.49%)
Aug 27, 2010
3.980
4.070
3.800
4.060
121,264
+0.14(+3.57%)
Aug 26, 2010
3.850
3.940
3.710
3.920
150,575
+0.16(+4.26%)
Aug 25, 2010
3.750
3.810
3.700
3.760
106,197
-0.02(-0.53%)
Aug 24, 2010
3.780
3.830
3.770
3.780
109,388
-0.07(-1.82%)
Aug 23, 2010
4.000
4.000
3.850
3.850
260,822
-0.10(-2.53%)
Aug 20, 2010
3.760
3.960
3.680
3.950
187,163
+0.16(+4.22%)
Aug 19, 2010
3.980
4.000
3.760
3.790
215,368
-0.22(-5.49%)
Aug 18, 2010
4.110
4.140
4.000
4.010
72,182
-0.10(-2.43%)
Aug 17, 2010
4.030
4.150
4.000
4.110
120,744
+0.15(+3.79%)
Aug 16, 2010
3.860
4.010
3.800
3.960
121,714
+0.06(+1.54%)
Aug 13, 2010
3.940
4.010
3.835
3.900
242,643
-0.07(-1.76%)
Aug 12, 2010
3.930
4.010
3.900
3.970
345,721
-0.03(-0.75%)
Aug 11, 2010
4.130
4.130
3.950
4.000
307,995
-0.21(-4.99%)
Aug 10, 2010
4.260
4.290
4.170
4.210
105,229
-0.10(-2.32%)
Aug 09, 2010
4.410
4.420
4.290
4.310
161,601
-0.08(-1.82%)
Aug 06, 2010
4.430
4.490
4.350
4.390
102,860
-0.11(-2.44%)
Aug 05, 2010
4.440
4.510
4.440
4.500
60,853
+0.00(+0.00%)
Aug 04, 2010
4.490
4.510
4.490
4.500
43,399
+0.03(+0.67%)
Aug 03, 2010
4.460
4.520
4.435
4.470
61,688
-0.03(-0.67%)
Aug 02, 2010
4.670
4.670
4.470
4.500
115,473
-0.07(-1.53%)
Jul 30, 2010
4.540
4.610
4.430
4.570
116,766
-0.06(-1.30%)
Jul 29, 2010
4.850
4.850
4.540
4.630
335,478
-0.14(-2.94%)
Jul 28, 2010
4.780
4.900
4.750
4.770
330,204
-0.02(-0.42%)
Jul 27, 2010
4.990
5.010
4.790
4.790
309,475
-0.14(-2.84%)
Jul 26, 2010
4.830
4.940
4.710
4.930
278,978
+0.10(+2.07%)
Jul 23, 2010
4.890
4.910
4.780
4.830
297,297
-0.07(-1.43%)
Jul 22, 2010
4.800
4.930
4.780
4.900
125,174
+0.20(+4.26%)
Jul 21, 2010
4.680
4.850
4.590
4.700
191,284
+0.05(+1.08%)
Jul 20, 2010
4.440
4.650
4.440
4.650
92,651
+0.13(+2.88%)
Jul 19, 2010
4.370
4.530
4.350
4.520
141,858
+0.16(+3.67%)
Jul 16, 2010
4.400
4.530
4.340
4.360
178,872
-0.10(-2.24%)
Jul 15, 2010
4.500
4.540
4.390
4.460
61,316
-0.05(-1.11%)
Jul 14, 2010
4.490
4.630
4.490
4.510
94,142
-0.02(-0.44%)
Jul 13, 2010
4.490
4.530
4.380
4.530
275,870
+0.15(+3.42%)
Jul 12, 2010
4.430
4.500
4.370
4.380
77,544
-0.06(-1.35%)
Jul 09, 2010
4.380
4.480
4.380
4.440
100,705
+0.04(+0.91%)
Jul 08, 2010
4.550
4.590
4.380
4.400
125,243
-0.10(-2.22%)
Jul 07, 2010
4.430
4.510
4.320
4.500
145,292
+0.10(+2.27%)
Jul 06, 2010
4.610
4.680
4.390
4.400
144,378
-0.16(-3.51%)
Jul 02, 2010
4.470
4.590
4.330
4.560
97,803
+0.14(+3.17%)
Jul 01, 2010
4.540
4.540
4.310
4.420
76,572
-0.11(-2.43%)
Jun 30, 2010
4.590
4.670
4.490
4.530
144,837
-0.05(-1.09%)
Jun 29, 2010
4.760
4.820
4.530
4.580
150,462
-0.42(-8.40%)
Jun 25, 2010
4.800
5.000
4.740
5.000
386,320
+0.24(+5.04%)
Jun 24, 2010
4.700
4.820
4.690
4.760
96,784
+0.04(+0.85%)
Jun 23, 2010
4.730
4.840
4.720
4.720
118,155
+0.01(+0.21%)
Jun 22, 2010
4.790
4.800
4.700
4.710
192,029
-0.05(-1.05%)
Jun 21, 2010
4.830
4.890
4.750
4.760
124,630
-0.02(-0.42%)
Jun 18, 2010
4.760
4.810
4.690
4.780
332,016
+0.03(+0.63%)
Jun 17, 2010
4.860
4.861
4.720
4.750
112,073
-0.06(-1.25%)
Jun 16, 2010
4.950
4.950
4.770
4.810
182,404
-0.14(-2.83%)
Jun 15, 2010
5.070
5.120
4.900
4.950
210,291
-0.03(-0.60%)
Jun 14, 2010
4.610
5.140
4.610
4.980
598,620
+0.43(+9.45%)
Jun 11, 2010
4.330
4.550
4.330
4.550
67,240
+0.14(+3.17%)
Jun 10, 2010
4.370
4.500
4.280
4.410
121,946
+0.15(+3.52%)
Jun 09, 2010
4.300
4.360
4.150
4.260
181,683
+0.01(+0.24%)
Jun 08, 2010
4.180
4.270
3.950
4.250
209,017
+0.02(+0.47%)
Jun 07, 2010
4.440
4.440
4.150
4.230
179,985
-0.20(-4.51%)
Jun 04, 2010
4.650
4.710
4.430
4.430
176,619
-0.36(-7.52%)
Jun 03, 2010
4.640
4.840
4.640
4.790
73,026
+0.12(+2.57%)
Jun 02, 2010
4.340
4.680
4.250
4.670
100,950
+0.34(+7.85%)
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.