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
1-800-Flowers.com
(NQ:
FLWS
)
9.640
-0.140 (-1.43%)
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 (%)
Aug 31, 2012
3.700
3.710
3.580
3.595
191,515
-0.05(-1.51%)
Aug 30, 2012
3.630
3.710
3.590
3.650
133,486
-0.03(-0.82%)
Aug 29, 2012
3.690
3.780
3.640
3.680
168,246
-0.09(-2.39%)
Aug 27, 2012
3.710
3.830
3.640
3.770
179,146
+0.07(+1.89%)
Aug 24, 2012
3.580
3.720
3.470
3.700
105,096
+0.15(+4.23%)
Aug 23, 2012
3.800
3.810
3.490
3.550
199,854
-0.05(-1.39%)
Aug 22, 2012
3.690
3.750
3.580
3.600
226,139
-0.08(-2.17%)
Aug 21, 2012
3.830
3.990
3.650
3.680
168,886
-0.10(-2.65%)
Aug 20, 2012
3.680
3.780
3.660
3.780
195,268
+0.07(+1.89%)
Aug 17, 2012
3.720
3.780
3.660
3.710
84,546
-0.02(-0.54%)
Aug 16, 2012
3.770
3.770
3.660
3.730
50,591
-0.03(-0.80%)
Aug 15, 2012
3.570
3.760
3.560
3.760
47,094
+0.20(+5.62%)
Aug 14, 2012
3.710
3.730
3.560
3.560
56,351
-0.13(-3.52%)
Aug 13, 2012
3.590
3.875
3.590
3.690
96,446
+0.10(+2.79%)
Aug 10, 2012
3.580
3.610
3.520
3.590
52,516
-0.01(-0.28%)
Aug 09, 2012
3.660
3.660
3.510
3.600
83,023
-0.08(-2.17%)
Aug 08, 2012
3.670
3.780
3.651
3.680
39,944
-0.01(-0.27%)
Aug 07, 2012
3.750
3.850
3.660
3.690
127,977
-0.05(-1.34%)
Aug 06, 2012
3.530
3.750
3.510
3.740
80,016
+0.22(+6.25%)
Aug 03, 2012
3.440
3.590
3.400
3.520
58,061
+0.09(+2.62%)
Aug 02, 2012
3.470
3.590
3.420
3.430
104,935
-0.05(-1.44%)
Aug 01, 2012
3.520
3.560
3.480
3.480
76,685
-0.03(-0.85%)
Jul 31, 2012
3.410
3.585
3.410
3.510
59,549
+0.09(+2.63%)
Jul 30, 2012
3.570
3.590
3.410
3.420
97,348
-0.07(-2.01%)
Jul 27, 2012
3.270
3.510
3.190
3.490
124,400
+0.20(+6.08%)
Jul 26, 2012
3.510
3.520
3.130
3.290
229,188
-0.19(-5.46%)
Jul 25, 2012
3.670
3.704
3.460
3.480
134,686
-0.13(-3.60%)
Jul 24, 2012
3.580
3.700
3.570
3.610
152,926
+0.03(+0.84%)
Jul 23, 2012
3.650
3.700
3.570
3.580
140,284
-0.14(-3.76%)
Jul 20, 2012
3.740
3.760
3.700
3.720
165,340
-0.08(-2.11%)
Jul 19, 2012
3.900
3.950
3.780
3.800
123,029
-0.12(-3.06%)
Jul 18, 2012
3.900
4.120
3.880
3.920
410,067
+0.04(+1.03%)
Jul 17, 2012
3.780
3.910
3.730
3.880
186,293
+0.14(+3.74%)
Jul 16, 2012
3.760
3.790
3.690
3.740
68,181
+0.01(+0.27%)
Jul 13, 2012
3.730
3.750
3.670
3.730
104,982
+0.03(+0.81%)
Jul 12, 2012
3.620
3.740
3.620
3.700
95,560
+0.06(+1.65%)
Jul 11, 2012
3.700
3.710
3.620
3.640
141,019
-0.06(-1.62%)
Jul 10, 2012
3.640
3.710
3.620
3.700
239,760
+0.11(+3.06%)
Jul 09, 2012
3.530
3.650
3.530
3.590
184,344
+0.00(+0.00%)
Jul 06, 2012
3.530
3.670
3.500
3.590
147,734
+0.00(+0.00%)
Jul 05, 2012
3.530
3.630
3.480
3.590
130,632
+0.03(+0.84%)
Jul 03, 2012
3.580
3.620
3.510
3.560
113,568
-0.01(-0.28%)
Jul 02, 2012
3.500
3.600
3.420
3.570
142,311
+0.08(+2.29%)
Jun 29, 2012
3.400
3.500
3.370
3.490
199,933
+0.14(+4.18%)
Jun 28, 2012
3.420
3.450
3.260
3.350
177,716
-0.10(-2.90%)
Jun 27, 2012
3.460
3.510
3.410
3.450
88,591
-0.02(-0.58%)
Jun 26, 2012
3.500
3.630
3.420
3.470
154,306
-0.02(-0.57%)
Jun 25, 2012
3.410
3.600
3.340
3.490
165,018
+0.01(+0.29%)
Jun 22, 2012
3.210
3.520
3.210
3.480
838,485
+0.31(+9.78%)
Jun 21, 2012
3.350
3.360
3.160
3.170
78,561
-0.13(-3.94%)
Jun 20, 2012
3.300
3.370
3.280
3.300
101,427
-0.02(-0.60%)
Jun 19, 2012
3.120
3.340
3.100
3.320
243,781
+0.21(+6.75%)
Jun 18, 2012
3.100
3.150
3.040
3.110
69,597
-0.03(-0.96%)
Jun 15, 2012
3.100
3.170
3.080
3.140
185,100
+0.03(+0.96%)
Jun 14, 2012
3.060
3.130
3.010
3.110
112,125
+0.05(+1.63%)
Jun 13, 2012
3.050
3.090
3.020
3.060
77,710
+0.00(+0.00%)
Jun 12, 2012
3.020
3.070
2.990
3.060
82,487
+0.08(+2.68%)
Jun 11, 2012
3.060
3.070
2.980
2.980
140,276
-0.05(-1.65%)
Jun 08, 2012
3.090
3.130
3.000
3.030
159,128
-0.08(-2.57%)
Jun 07, 2012
3.150
3.150
3.070
3.110
73,832
-0.04(-1.27%)
Jun 06, 2012
3.100
3.180
3.060
3.150
87,785
+0.09(+2.94%)
Jun 05, 2012
2.960
3.080
2.960
3.060
89,767
+0.08(+2.68%)
Jun 04, 2012
2.930
3.000
2.910
2.980
154,519
+0.07(+2.41%)
Jun 01, 2012
2.930
2.960
2.880
2.910
123,225
-0.05(-1.69%)
May 31, 2012
2.930
3.020
2.930
2.960
114,214
+0.03(+1.02%)
May 30, 2012
2.930
2.989
2.910
2.930
47,438
-0.04(-1.35%)
May 29, 2012
3.010
3.020
2.870
2.970
158,173
-0.01(-0.34%)
May 25, 2012
2.920
2.980
2.920
2.980
56,615
+0.05(+1.71%)
May 24, 2012
2.940
2.950
2.880
2.930
105,278
-0.01(-0.34%)
May 23, 2012
2.940
3.050
2.920
2.940
127,023
-0.03(-1.01%)
May 22, 2012
2.885
3.020
2.885
2.970
80,632
+0.07(+2.41%)
May 21, 2012
2.860
2.910
2.820
2.900
97,197
+0.00(+0.00%)
May 18, 2012
2.880
3.020
2.850
2.900
141,605
+0.02(+0.69%)
May 17, 2012
2.850
2.940
2.850
2.880
122,802
+0.04(+1.41%)
May 16, 2012
3.000
3.030
2.760
2.840
206,468
-0.13(-4.38%)
May 15, 2012
3.070
3.070
2.960
2.970
59,961
-0.11(-3.57%)
May 14, 2012
3.000
3.140
2.860
3.080
205,256
+0.06(+1.99%)
May 11, 2012
3.160
3.200
3.000
3.020
249,466
-0.17(-5.33%)
May 10, 2012
3.190
3.210
3.130
3.190
130,134
+0.04(+1.27%)
May 09, 2012
3.190
3.215
3.120
3.150
96,765
-0.06(-1.87%)
May 08, 2012
3.080
3.250
3.070
3.210
222,973
+0.12(+3.88%)
May 07, 2012
3.060
3.150
2.970
3.090
120,481
+0.05(+1.64%)
May 04, 2012
3.100
3.120
2.980
3.040
158,960
-0.06(-1.94%)
May 03, 2012
3.080
3.180
2.940
3.100
302,148
+0.05(+1.64%)
May 02, 2012
3.000
3.050
2.900
3.050
128,685
+0.05(+1.67%)
May 01, 2012
2.940
3.030
2.940
3.000
168,881
+0.02(+0.67%)
Apr 30, 2012
2.950
3.000
2.910
2.980
133,014
+0.02(+0.68%)
Apr 27, 2012
2.990
2.990
2.880
2.960
61,559
-0.01(-0.34%)
Apr 26, 2012
2.980
3.020
2.940
2.970
30,057
-0.01(-0.34%)
Apr 25, 2012
3.060
3.080
2.920
2.980
96,335
-0.04(-1.32%)
Apr 24, 2012
2.920
3.040
2.900
3.020
148,216
+0.10(+3.42%)
Apr 23, 2012
2.860
2.930
2.860
2.920
74,416
-0.01(-0.34%)
Apr 20, 2012
2.920
2.940
2.870
2.930
96,827
+0.06(+2.09%)
Apr 19, 2012
2.900
2.950
2.850
2.870
53,634
-0.01(-0.35%)
Apr 18, 2012
2.900
2.940
2.840
2.880
96,535
-0.03(-1.03%)
Apr 17, 2012
2.880
2.960
2.860
2.910
67,016
+0.07(+2.46%)
Apr 16, 2012
2.830
2.900
2.810
2.840
48,927
+0.02(+0.71%)
Apr 13, 2012
2.860
2.900
2.810
2.820
133,499
-0.07(-2.42%)
Apr 12, 2012
2.940
2.960
2.880
2.890
153,433
-0.05(-1.70%)
Apr 11, 2012
2.970
2.990
2.820
2.940
200,690
+0.07(+2.44%)
Apr 10, 2012
2.890
2.940
2.870
2.870
101,981
-0.02(-0.69%)
Apr 09, 2012
2.830
2.940
2.820
2.890
95,448
+0.01(+0.35%)
Apr 05, 2012
2.860
2.900
2.810
2.880
68,628
+0.00(+0.00%)
Apr 04, 2012
2.980
3.030
2.880
2.880
126,818
-0.14(-4.64%)
Apr 03, 2012
3.010
3.040
2.970
3.020
131,301
-0.01(-0.33%)
Apr 02, 2012
3.010
3.040
2.990
3.030
55,293
+0.00(+0.00%)
Mar 30, 2012
3.020
3.040
2.960
3.030
143,637
+0.03(+1.00%)
Mar 29, 2012
2.980
3.010
2.950
3.000
24,542
+0.01(+0.33%)
Mar 28, 2012
2.990
3.020
2.980
2.990
65,907
+0.00(+0.00%)
Mar 27, 2012
3.080
3.080
2.980
2.990
107,302
-0.09(-2.92%)
Mar 26, 2012
3.080
3.130
3.030
3.080
103,664
+0.03(+0.98%)
Mar 23, 2012
3.010
3.050
3.010
3.050
52,034
+0.03(+0.99%)
Mar 22, 2012
2.970
3.050
2.960
3.020
46,657
+0.00(+0.00%)
Mar 21, 2012
3.030
3.040
2.890
3.020
32,872
-0.01(-0.33%)
Mar 20, 2012
3.050
3.080
3.000
3.030
39,132
-0.04(-1.30%)
Mar 19, 2012
3.070
3.090
2.990
3.070
116,734
+0.00(+0.00%)
Mar 16, 2012
2.990
3.080
2.960
3.070
151,703
+0.07(+2.33%)
Mar 15, 2012
2.980
3.000
2.940
3.000
51,629
+0.06(+2.04%)
Mar 14, 2012
2.940
2.968
2.900
2.940
48,398
-0.01(-0.34%)
Mar 13, 2012
2.900
2.950
2.850
2.950
123,810
+0.09(+3.15%)
Mar 12, 2012
2.810
2.980
2.810
2.860
192,023
+0.05(+1.78%)
Mar 09, 2012
2.830
2.830
2.760
2.810
203,419
+0.01(+0.36%)
Mar 08, 2012
2.800
2.800
2.710
2.800
147,709
+0.04(+1.45%)
Mar 07, 2012
2.760
2.800
2.700
2.760
136,203
+0.01(+0.36%)
Mar 06, 2012
2.750
2.799
2.750
2.750
56,631
-0.04(-1.43%)
Mar 05, 2012
2.740
2.800
2.740
2.790
90,701
+0.06(+2.20%)
Mar 02, 2012
2.750
2.820
2.710
2.730
91,381
-0.01(-0.36%)
Mar 01, 2012
2.740
2.815
2.720
2.740
108,833
+0.01(+0.37%)
Feb 29, 2012
2.800
2.809
2.700
2.730
115,813
-0.05(-1.80%)
Feb 28, 2012
2.770
2.830
2.760
2.780
55,837
+0.02(+0.72%)
Feb 27, 2012
2.720
2.776
2.700
2.760
38,275
+0.01(+0.36%)
Feb 24, 2012
2.820
2.820
2.740
2.750
55,527
-0.08(-2.83%)
Feb 23, 2012
2.930
2.930
2.750
2.830
133,903
-0.11(-3.74%)
Feb 22, 2012
2.850
2.940
2.850
2.940
170,468
+0.08(+2.80%)
Feb 21, 2012
2.970
2.970
2.830
2.860
108,659
-0.13(-4.35%)
Feb 17, 2012
3.040
3.050
2.980
2.990
32,134
-0.03(-0.99%)
Feb 16, 2012
2.980
3.040
2.900
3.020
84,954
+0.06(+2.03%)
Feb 15, 2012
3.060
3.060
2.960
2.960
60,765
-0.11(-3.58%)
Feb 14, 2012
2.990
3.090
2.960
3.070
235,605
+0.07(+2.33%)
Feb 13, 2012
3.020
3.050
2.930
3.000
105,501
+0.08(+2.74%)
Feb 10, 2012
3.000
3.100
2.920
2.920
81,584
-0.11(-3.63%)
Feb 09, 2012
3.010
3.080
2.950
3.030
178,578
+0.13(+4.48%)
Feb 08, 2012
2.910
2.950
2.860
2.900
120,583
+0.01(+0.35%)
Feb 07, 2012
2.920
2.920
2.860
2.890
47,854
+0.00(+0.00%)
Feb 06, 2012
2.920
2.950
2.850
2.890
185,614
-0.03(-1.03%)
Feb 03, 2012
2.930
3.010
2.900
2.920
171,301
+0.04(+1.39%)
Feb 02, 2012
2.910
2.930
2.840
2.880
108,548
-0.01(-0.35%)
Feb 01, 2012
2.890
2.930
2.840
2.890
112,459
+0.01(+0.35%)
Jan 31, 2012
2.940
2.960
2.841
2.880
106,721
-0.05(-1.71%)
Jan 30, 2012
2.900
2.970
2.845
2.930
68,054
+0.00(+0.00%)
Jan 27, 2012
2.920
2.930
2.850
2.930
142,261
+0.00(+0.00%)
Jan 26, 2012
2.740
3.090
2.740
2.930
569,761
+0.20(+7.33%)
Jan 25, 2012
2.730
2.780
2.650
2.730
176,451
+0.01(+0.37%)
Jan 24, 2012
2.620
2.750
2.400
2.720
200,357
+0.09(+3.42%)
Jan 23, 2012
2.600
2.645
2.580
2.630
68,724
+0.01(+0.38%)
Jan 20, 2012
2.600
2.670
2.570
2.620
148,823
+0.01(+0.38%)
Jan 19, 2012
2.560
2.620
2.550
2.610
60,291
+0.05(+1.95%)
Jan 18, 2012
2.480
2.560
2.450
2.560
81,918
+0.06(+2.40%)
Jan 17, 2012
2.460
2.500
2.450
2.500
74,533
+0.05(+2.04%)
Jan 13, 2012
2.450
2.490
2.400
2.450
61,855
-0.04(-1.61%)
Jan 12, 2012
2.490
2.520
2.450
2.490
37,736
+0.00(+0.00%)
Jan 11, 2012
2.390
2.500
2.320
2.490
76,289
+0.08(+3.32%)
Jan 10, 2012
2.270
2.450
2.270
2.410
141,776
+0.17(+7.59%)
Jan 09, 2012
2.230
2.280
2.220
2.240
110,301
+0.02(+0.90%)
Jan 06, 2012
2.210
2.370
2.200
2.220
281,514
+0.01(+0.45%)
Jan 05, 2012
2.260
2.300
2.200
2.210
130,845
-0.07(-3.07%)
Jan 04, 2012
2.260
2.350
2.240
2.280
157,006
+0.08(+3.64%)
Dec 30, 2011
2.190
2.240
2.180
2.200
190,962
+0.01(+0.46%)
Dec 29, 2011
2.170
2.220
2.150
2.190
57,936
+0.03(+1.39%)
Dec 28, 2011
2.210
2.230
2.160
2.160
100,173
-0.05(-2.26%)
Dec 27, 2011
2.240
2.270
2.199
2.210
60,876
-0.02(-0.90%)
Dec 23, 2011
2.240
2.290
2.200
2.230
109,691
+0.05(+2.29%)
Dec 21, 2011
2.280
2.300
2.180
2.180
132,006
-0.10(-4.39%)
Dec 20, 2011
2.280
2.290
2.220
2.280
79,433
+0.08(+3.64%)
Dec 19, 2011
2.330
2.330
2.200
2.200
86,131
-0.11(-4.76%)
Dec 16, 2011
2.310
2.360
2.220
2.310
350,706
+0.03(+1.32%)
Dec 15, 2011
2.280
2.290
2.230
2.280
126,150
-0.02(-0.87%)
Dec 14, 2011
2.240
2.320
2.200
2.300
146,748
+0.03(+1.32%)
Dec 13, 2011
2.310
2.380
2.250
2.270
141,742
-0.04(-1.73%)
Dec 12, 2011
2.360
2.360
2.210
2.310
137,125
-0.05(-2.12%)
Dec 09, 2011
2.310
2.420
2.250
2.360
272,196
+0.07(+3.06%)
Dec 08, 2011
2.330
2.390
2.270
2.290
296,538
-0.06(-2.55%)
Dec 07, 2011
2.320
2.380
2.280
2.350
108,024
+0.02(+0.86%)
Dec 06, 2011
2.310
2.390
2.250
2.330
93,093
+0.02(+0.87%)
Dec 05, 2011
2.380
2.380
2.260
2.310
80,921
-0.02(-0.86%)
Dec 02, 2011
2.240
2.390
2.240
2.330
184,461
+0.10(+4.48%)
Dec 01, 2011
2.400
2.400
2.220
2.230
222,194
-0.19(-7.85%)
Nov 30, 2011
2.360
2.430
2.310
2.420
200,837
+0.19(+8.52%)
Nov 29, 2011
2.330
2.350
2.150
2.230
86,131
-0.09(-3.88%)
Nov 28, 2011
2.290
2.430
2.270
2.320
122,840
+0.16(+7.41%)
Nov 25, 2011
2.160
2.270
2.150
2.160
39,438
+0.00(+0.00%)
Nov 23, 2011
2.300
2.340
2.160
2.160
125,670
-0.20(-8.47%)
Nov 22, 2011
2.420
2.470
2.360
2.360
67,752
-0.06(-2.48%)
Nov 21, 2011
2.420
2.460
2.360
2.420
66,411
-0.07(-2.81%)
Nov 18, 2011
2.420
2.530
2.420
2.490
95,092
+0.07(+2.89%)
Nov 17, 2011
2.490
2.550
2.350
2.420
105,379
-0.07(-2.81%)
Nov 16, 2011
2.590
2.620
2.480
2.490
102,065
-0.13(-4.96%)
Nov 15, 2011
2.620
2.690
2.570
2.620
77,300
-0.02(-0.76%)
Nov 14, 2011
2.690
2.750
2.590
2.640
102,748
-0.04(-1.49%)
Nov 11, 2011
2.600
2.690
2.510
2.680
120,275
+0.12(+4.69%)
Nov 10, 2011
2.660
2.660
2.540
2.560
89,467
-0.04(-1.54%)
Nov 09, 2011
2.650
2.740
2.600
2.600
130,195
-0.18(-6.47%)
Nov 08, 2011
2.690
2.790
2.580
2.780
121,235
+0.12(+4.51%)
Nov 07, 2011
2.650
2.710
2.500
2.660
150,761
-0.06(-2.21%)
Nov 04, 2011
2.770
2.770
2.650
2.720
109,445
-0.08(-2.86%)
Nov 03, 2011
2.660
2.810
2.600
2.800
118,278
+0.14(+5.26%)
Nov 02, 2011
2.700
2.780
2.620
2.660
121,161
+0.03(+1.14%)
Nov 01, 2011
2.700
2.830
2.610
2.630
122,971
-0.22(-7.72%)
Oct 31, 2011
2.750
2.910
2.750
2.850
105,867
+0.02(+0.71%)
Oct 28, 2011
2.730
2.910
2.730
2.830
94,759
+0.09(+3.28%)
Oct 27, 2011
2.940
2.950
2.664
2.740
235,478
+0.01(+0.37%)
Oct 26, 2011
2.660
2.730
2.540
2.730
217,248
+0.13(+5.00%)
Oct 25, 2011
2.660
2.730
2.580
2.600
145,714
-0.09(-3.35%)
Oct 24, 2011
2.520
2.760
2.510
2.690
211,156
+0.19(+7.60%)
Oct 21, 2011
2.710
2.710
2.400
2.500
187,858
-0.15(-5.66%)
Oct 20, 2011
2.570
2.670
2.520
2.650
123,012
+0.08(+3.11%)
Oct 19, 2011
2.570
2.650
2.500
2.570
82,408
-0.02(-0.77%)
Oct 18, 2011
2.600
2.650
2.500
2.590
153,892
-0.06(-2.26%)
Oct 17, 2011
2.650
2.710
2.580
2.650
161,165
-0.03(-1.12%)
Oct 14, 2011
2.620
2.680
2.600
2.680
94,601
+0.08(+3.08%)
Oct 13, 2011
2.540
2.600
2.510
2.600
75,297
+0.03(+1.17%)
Oct 12, 2011
2.500
2.620
2.470
2.570
263,493
+0.09(+3.63%)
Oct 11, 2011
2.460
2.490
2.370
2.480
67,495
+0.00(+0.00%)
Oct 10, 2011
2.400
2.480
2.390
2.480
97,351
+0.16(+6.90%)
Oct 07, 2011
2.320
2.410
2.300
2.320
99,825
+0.00(+0.00%)
Oct 06, 2011
2.280
2.350
2.170
2.320
118,221
+0.15(+6.91%)
Oct 05, 2011
2.280
2.370
2.150
2.170
261,997
-0.09(-3.98%)
Oct 04, 2011
2.130
2.280
2.080
2.260
198,376
+0.02(+0.89%)
Oct 03, 2011
2.360
2.360
2.200
2.240
253,328
-0.08(-3.45%)
Sep 30, 2011
2.350
2.500
2.280
2.320
58,228
-0.08(-3.33%)
Sep 29, 2011
2.470
2.490
2.290
2.400
67,778
+0.03(+1.27%)
Sep 28, 2011
2.560
2.590
2.360
2.370
86,999
-0.20(-7.78%)
Sep 27, 2011
2.540
2.700
2.470
2.570
168,587
+0.09(+3.63%)
Sep 26, 2011
2.430
2.490
2.350
2.480
35,400
+0.08(+3.33%)
Sep 23, 2011
2.360
2.450
2.340
2.400
69,310
+0.04(+1.69%)
Sep 22, 2011
2.220
2.420
2.220
2.360
156,585
+0.01(+0.43%)
Sep 21, 2011
2.480
2.610
2.350
2.350
192,525
-0.12(-4.86%)
Sep 20, 2011
2.340
2.700
2.340
2.470
342,743
+0.15(+6.47%)
Sep 19, 2011
2.480
2.500
2.320
2.320
91,909
-0.25(-9.73%)
Sep 16, 2011
2.500
2.600
2.450
2.570
279,404
+0.07(+2.80%)
Sep 15, 2011
2.500
2.500
2.410
2.500
127,904
+0.00(+0.00%)
Sep 14, 2011
2.440
2.500
2.377
2.500
100,332
+0.09(+3.73%)
Sep 13, 2011
2.400
2.430
2.368
2.410
98,180
+0.04(+1.69%)
Sep 12, 2011
2.240
2.400
2.240
2.370
34,026
+0.04(+1.72%)
Sep 09, 2011
2.390
2.430
2.230
2.330
133,465
-0.07(-2.92%)
Sep 08, 2011
2.440
2.490
2.400
2.400
92,204
-0.06(-2.44%)
Sep 07, 2011
2.310
2.490
2.290
2.460
195,027
+0.20(+8.85%)
Sep 06, 2011
2.100
2.280
2.100
2.260
189,510
+0.04(+1.80%)
Sep 02, 2011
2.270
2.390
2.200
2.220
246,166
-0.11(-4.72%)
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.