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
)
9.820
+0.570 (+6.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2011
3.320
3.340
3.300
3.300
272,589
+0.00(+0.00%)
Mar 30, 2011
3.290
3.320
3.250
3.300
184,023
+0.04(+1.23%)
Mar 29, 2011
3.220
3.270
3.110
3.260
152,404
+0.05(+1.56%)
Mar 28, 2011
3.200
3.310
3.160
3.210
332,066
+0.06(+1.90%)
Mar 25, 2011
3.010
3.220
2.960
3.150
787,108
+0.14(+4.65%)
Mar 24, 2011
2.790
3.020
2.760
3.010
396,734
+0.25(+9.06%)
Mar 23, 2011
2.750
2.780
2.740
2.760
221,132
+0.01(+0.36%)
Mar 22, 2011
2.750
2.755
2.710
2.750
63,080
+0.01(+0.36%)
Mar 21, 2011
2.780
2.800
2.700
2.740
147,154
+0.09(+3.40%)
Mar 18, 2011
2.680
2.690
2.560
2.650
449,617
-0.01(-0.38%)
Mar 17, 2011
2.680
2.680
2.610
2.660
105,124
+0.01(+0.38%)
Mar 16, 2011
2.640
2.680
2.580
2.650
137,725
-0.01(-0.38%)
Mar 15, 2011
2.610
2.690
2.500
2.660
172,647
-0.01(-0.37%)
Mar 14, 2011
2.720
2.740
2.660
2.670
260,938
-0.06(-2.20%)
Mar 11, 2011
2.730
2.730
2.680
2.730
92,651
+0.00(+0.00%)
Mar 10, 2011
2.770
2.800
2.690
2.730
196,241
-0.06(-2.15%)
Mar 09, 2011
2.790
2.800
2.700
2.790
44,585
+0.00(+0.00%)
Mar 08, 2011
2.740
2.830
2.700
2.790
95,562
+0.04(+1.45%)
Mar 07, 2011
2.860
2.990
2.670
2.750
313,705
-0.10(-3.51%)
Mar 04, 2011
2.850
2.900
2.800
2.850
152,813
+0.02(+0.71%)
Mar 03, 2011
2.700
2.920
2.700
2.830
443,412
+0.14(+5.20%)
Mar 02, 2011
2.650
2.710
2.620
2.690
83,335
+0.04(+1.51%)
Mar 01, 2011
2.760
2.770
2.580
2.650
141,009
-0.09(-3.28%)
Feb 28, 2011
2.700
2.800
2.700
2.740
86,491
+0.01(+0.37%)
Feb 25, 2011
2.650
2.750
2.570
2.730
98,019
+0.08(+3.02%)
Feb 24, 2011
2.590
2.680
2.500
2.650
101,173
+0.07(+2.71%)
Feb 23, 2011
2.670
2.670
2.450
2.580
140,551
-0.06(-2.27%)
Feb 22, 2011
2.790
2.790
2.620
2.640
147,750
-0.16(-5.71%)
Feb 18, 2011
2.800
2.820
2.700
2.800
70,722
+0.01(+0.36%)
Feb 17, 2011
2.840
2.840
2.730
2.790
39,675
-0.04(-1.41%)
Feb 16, 2011
2.860
2.890
2.780
2.830
70,871
-0.03(-1.05%)
Feb 15, 2011
2.840
2.870
2.750
2.860
149,837
+0.02(+0.70%)
Feb 14, 2011
2.820
2.890
2.800
2.840
109,744
+0.01(+0.35%)
Feb 11, 2011
2.800
2.900
2.760
2.830
146,649
+0.04(+1.43%)
Feb 10, 2011
2.800
2.830
2.700
2.790
148,413
+0.01(+0.36%)
Feb 09, 2011
2.840
2.840
2.730
2.780
164,018
-0.04(-1.42%)
Feb 08, 2011
2.760
2.830
2.740
2.820
111,187
+0.03(+1.08%)
Feb 07, 2011
2.760
2.810
2.710
2.790
109,919
+0.03(+1.09%)
Feb 04, 2011
2.810
2.820
2.740
2.760
103,442
-0.04(-1.43%)
Feb 03, 2011
2.850
2.890
2.780
2.800
98,591
-0.03(-1.06%)
Feb 02, 2011
2.780
2.870
2.740
2.830
187,532
+0.06(+2.17%)
Feb 01, 2011
2.790
2.800
2.650
2.770
142,441
+0.03(+1.09%)
Jan 31, 2011
2.900
2.980
2.720
2.740
344,344
-0.11(-3.86%)
Jan 28, 2011
2.980
3.100
2.750
2.850
598,211
+0.05(+1.79%)
Jan 27, 2011
2.850
2.950
2.730
2.800
857,828
+0.25(+9.80%)
Jan 26, 2011
2.380
2.550
2.350
2.550
132,877
+0.18(+7.59%)
Jan 25, 2011
2.240
2.390
2.190
2.370
119,515
+0.13(+5.80%)
Jan 24, 2011
2.270
2.320
2.180
2.240
171,796
-0.02(-0.88%)
Jan 21, 2011
2.410
2.420
2.240
2.260
164,359
-0.14(-5.83%)
Jan 20, 2011
2.450
2.450
2.400
2.400
149,154
-0.07(-2.83%)
Jan 19, 2011
2.510
2.520
2.410
2.470
88,954
-0.03(-1.20%)
Jan 18, 2011
2.560
2.560
2.450
2.500
94,542
-0.05(-1.96%)
Jan 14, 2011
2.590
2.590
2.500
2.550
127,480
-0.02(-0.78%)
Jan 13, 2011
2.660
2.660
2.490
2.570
249,104
-0.08(-3.02%)
Jan 12, 2011
2.550
2.650
2.510
2.650
95,670
+0.12(+4.74%)
Jan 11, 2011
2.480
2.530
2.480
2.530
108,104
+0.05(+2.02%)
Jan 10, 2011
2.480
2.500
2.400
2.480
185,427
-0.03(-1.20%)
Jan 07, 2011
2.580
2.620
2.400
2.510
224,613
-0.07(-2.71%)
Jan 06, 2011
2.640
2.670
2.560
2.580
120,862
-0.05(-1.90%)
Jan 05, 2011
2.600
2.700
2.590
2.630
106,421
+0.04(+1.54%)
Jan 04, 2011
2.620
2.630
2.550
2.590
151,816
-0.03(-1.15%)
Jan 03, 2011
2.700
2.740
2.610
2.620
167,668
-0.07(-2.60%)
Dec 31, 2010
2.700
2.750
2.620
2.690
158,099
-0.03(-1.10%)
Dec 30, 2010
2.770
2.840
2.710
2.720
135,286
-0.09(-3.20%)
Dec 29, 2010
2.840
2.880
2.750
2.810
114,447
-0.04(-1.40%)
Dec 28, 2010
2.910
2.970
2.790
2.850
210,874
-0.05(-1.72%)
Dec 27, 2010
2.780
3.040
2.760
2.900
411,449
+0.17(+6.03%)
Dec 23, 2010
2.580
2.750
2.580
2.735
231,940
+0.17(+6.42%)
Dec 22, 2010
2.490
2.660
2.490
2.570
338,554
+0.07(+2.80%)
Dec 21, 2010
2.470
2.500
2.440
2.500
110,065
+0.05(+2.04%)
Dec 20, 2010
2.460
2.510
2.430
2.450
238,623
+0.00(+0.00%)
Dec 17, 2010
2.480
2.480
2.440
2.450
230,562
-0.02(-0.81%)
Dec 16, 2010
2.430
2.480
2.400
2.470
192,147
+0.04(+1.65%)
Dec 15, 2010
2.460
2.470
2.400
2.430
189,430
-0.02(-0.82%)
Dec 14, 2010
2.400
2.480
2.380
2.450
279,551
+0.05(+2.08%)
Dec 13, 2010
2.270
2.440
2.270
2.400
325,201
+0.10(+4.35%)
Dec 10, 2010
2.220
2.310
2.180
2.300
213,706
+0.09(+4.07%)
Dec 09, 2010
2.160
2.210
2.140
2.210
385,598
+0.06(+2.79%)
Dec 08, 2010
2.110
2.150
2.100
2.150
175,459
+0.06(+2.87%)
Dec 07, 2010
2.100
2.130
2.070
2.090
310,223
-0.01(-0.48%)
Dec 06, 2010
2.070
2.100
2.040
2.100
203,812
+0.01(+0.48%)
Dec 03, 2010
2.060
2.090
1.990
2.090
175,757
+0.02(+0.97%)
Dec 02, 2010
2.050
2.070
2.010
2.070
130,669
+0.03(+1.47%)
Dec 01, 2010
2.020
2.050
1.980
2.040
330,850
+0.05(+2.51%)
Nov 30, 2010
2.060
2.150
1.990
1.990
922,500
-0.09(-4.33%)
Nov 29, 2010
2.040
2.150
2.020
2.080
363,840
+0.07(+3.48%)
Nov 26, 2010
2.020
2.040
1.970
2.010
130,445
-0.01(-0.50%)
Nov 24, 2010
2.030
2.020
2.020
2.020
181,971
-0.02(-0.98%)
Nov 23, 2010
2.050
2.070
1.960
2.040
276,222
-0.04(-1.92%)
Nov 22, 2010
2.100
2.140
2.010
2.080
288,489
-0.04(-1.89%)
Nov 19, 2010
2.110
2.170
2.100
2.120
229,133
+0.01(+0.47%)
Nov 18, 2010
2.180
2.180
2.100
2.110
125,218
+0.00(+0.00%)
Nov 17, 2010
2.170
2.220
2.100
2.110
224,594
-0.07(-3.21%)
Nov 16, 2010
2.200
2.200
2.060
2.180
311,797
-0.01(-0.46%)
Nov 15, 2010
2.100
2.200
2.090
2.190
205,091
+0.11(+5.29%)
Nov 12, 2010
2.020
2.130
2.000
2.080
229,530
+0.03(+1.46%)
Nov 11, 2010
2.110
2.120
2.010
2.050
222,061
-0.09(-4.21%)
Nov 10, 2010
2.160
2.190
2.040
2.140
119,866
-0.01(-0.47%)
Nov 09, 2010
2.170
2.190
2.110
2.150
228,082
-0.01(-0.46%)
Nov 08, 2010
2.010
2.190
2.000
2.160
190,537
+0.15(+7.46%)
Nov 05, 2010
1.970
2.030
1.900
2.010
238,592
+0.05(+2.55%)
Nov 04, 2010
1.890
1.960
1.850
1.960
319,620
+0.10(+5.38%)
Nov 03, 2010
1.850
1.870
1.830
1.860
179,133
+0.01(+0.54%)
Nov 02, 2010
1.840
1.850
1.780
1.850
133,782
+0.05(+2.78%)
Nov 01, 2010
1.800
1.840
1.780
1.800
169,430
+0.00(+0.00%)
Oct 29, 2010
1.770
1.800
1.760
1.800
267,822
+0.02(+1.12%)
Oct 28, 2010
1.790
1.810
1.750
1.780
206,981
+0.03(+1.71%)
Oct 27, 2010
1.790
1.790
1.740
1.750
257,538
+0.00(+0.00%)
Oct 25, 2010
1.720
1.780
1.690
1.750
248,576
+0.06(+3.55%)
Oct 22, 2010
1.740
1.790
1.670
1.690
622,293
-0.05(-2.87%)
Oct 21, 2010
1.750
1.930
1.730
1.740
796,268
+0.02(+1.16%)
Oct 20, 2010
1.730
1.740
1.680
1.720
166,208
+0.01(+0.58%)
Oct 19, 2010
1.740
1.750
1.700
1.710
118,256
-0.05(-2.84%)
Oct 18, 2010
1.770
1.780
1.750
1.760
478,421
+0.00(+0.00%)
Oct 15, 2010
1.780
1.790
1.750
1.760
182,322
+0.02(+1.15%)
Oct 14, 2010
1.800
1.830
1.730
1.740
166,846
-0.02(-1.14%)
Oct 13, 2010
1.710
1.760
1.700
1.760
187,149
+0.05(+2.92%)
Oct 12, 2010
1.710
1.720
1.690
1.710
358,907
+0.00(+0.00%)
Oct 11, 2010
1.720
1.740
1.700
1.710
220,441
-0.01(-0.58%)
Oct 08, 2010
1.770
1.780
1.710
1.720
235,018
-0.04(-2.27%)
Oct 07, 2010
1.830
1.840
1.760
1.760
226,043
-0.05(-2.76%)
Oct 06, 2010
1.880
1.880
1.800
1.810
364,168
-0.07(-3.72%)
Oct 05, 2010
1.890
1.900
1.840
1.880
298,400
+0.02(+1.08%)
Oct 04, 2010
1.880
1.899
1.860
1.860
193,318
-0.03(-1.59%)
Oct 01, 2010
1.920
1.950
1.880
1.890
92,652
+0.00(+0.00%)
Sep 30, 2010
1.920
1.920
1.850
1.890
196,640
-0.02(-1.05%)
Sep 29, 2010
1.870
1.940
1.840
1.910
150,984
+0.03(+1.60%)
Sep 28, 2010
1.870
1.880
1.830
1.880
139,017
+0.03(+1.62%)
Sep 27, 2010
1.860
1.890
1.820
1.850
171,441
+0.00(+0.00%)
Sep 24, 2010
1.780
1.860
1.730
1.850
359,376
+0.11(+6.32%)
Sep 23, 2010
1.720
1.780
1.720
1.740
148,235
+0.01(+0.58%)
Sep 22, 2010
1.730
1.790
1.730
1.730
300,367
-0.02(-1.14%)
Sep 21, 2010
1.740
1.770
1.701
1.750
289,012
+0.04(+2.34%)
Sep 20, 2010
1.650
1.750
1.650
1.710
288,210
+0.05(+3.01%)
Sep 17, 2010
1.750
1.780
1.620
1.660
329,987
-0.10(-5.68%)
Sep 15, 2010
1.740
1.800
1.740
1.760
87,044
+0.00(+0.00%)
Sep 14, 2010
1.740
1.780
1.730
1.760
272,895
+0.02(+1.15%)
Sep 13, 2010
1.730
1.810
1.650
1.740
363,747
+0.04(+2.35%)
Sep 10, 2010
1.730
1.820
1.665
1.700
347,664
-0.03(-1.73%)
Sep 09, 2010
1.700
1.780
1.650
1.730
588,383
+0.07(+4.53%)
Sep 08, 2010
1.610
1.700
1.590
1.655
348,597
+0.05(+3.44%)
Sep 07, 2010
1.600
1.620
1.570
1.600
107,451
+0.01(+0.63%)
Sep 03, 2010
1.630
1.640
1.560
1.590
167,470
-0.01(-0.63%)
Sep 02, 2010
1.570
1.620
1.570
1.600
275,318
+0.04(+2.56%)
Sep 01, 2010
1.650
1.650
1.550
1.560
267,115
-0.02(-1.27%)
Aug 31, 2010
1.600
1.650
1.520
1.580
232,076
-0.02(-1.25%)
Aug 30, 2010
1.650
1.680
1.590
1.600
152,713
-0.06(-3.61%)
Aug 27, 2010
1.640
1.670
1.610
1.660
152,603
+0.05(+3.11%)
Aug 26, 2010
1.700
1.740
1.600
1.610
370,228
-0.08(-4.73%)
Aug 25, 2010
1.670
1.705
1.650
1.690
252,690
+0.00(+0.00%)
Aug 24, 2010
1.700
1.760
1.650
1.690
1,117,715
-0.01(-0.59%)
Aug 23, 2010
1.920
1.920
1.650
1.700
2,043,007
-0.21(-10.99%)
Aug 20, 2010
1.990
2.040
1.850
1.910
344,415
-0.09(-4.50%)
Aug 19, 2010
2.250
2.310
1.960
2.000
520,294
-0.42(-17.36%)
Aug 18, 2010
2.550
2.550
2.392
2.420
147,481
-0.13(-5.10%)
Aug 17, 2010
2.550
2.560
2.470
2.550
99,269
+0.04(+1.59%)
Aug 16, 2010
2.320
2.510
2.290
2.510
189,122
+0.17(+7.26%)
Aug 13, 2010
2.390
2.480
2.310
2.340
142,754
-0.07(-2.90%)
Aug 12, 2010
2.210
2.440
2.210
2.410
99,339
+0.15(+6.64%)
Aug 11, 2010
2.290
2.310
2.250
2.260
76,082
-0.08(-3.42%)
Aug 10, 2010
2.380
2.430
2.320
2.340
57,585
-0.09(-3.70%)
Aug 09, 2010
2.390
2.430
2.240
2.430
67,839
+0.06(+2.53%)
Aug 06, 2010
2.420
2.420
2.230
2.370
91,625
-0.11(-4.44%)
Aug 05, 2010
2.380
2.500
2.310
2.480
154,798
+0.08(+3.33%)
Aug 04, 2010
2.350
2.400
2.350
2.400
67,225
+0.06(+2.78%)
Aug 03, 2010
2.270
2.370
2.260
2.335
100,869
+0.06(+2.86%)
Aug 02, 2010
2.290
2.290
2.230
2.270
69,037
+0.04(+1.79%)
Jul 30, 2010
2.210
2.300
2.170
2.230
53,619
-0.01(-0.45%)
Jul 29, 2010
2.290
2.290
2.220
2.240
39,211
-0.02(-0.88%)
Jul 28, 2010
2.330
2.380
2.240
2.260
50,293
-0.07(-3.00%)
Jul 27, 2010
2.300
2.350
2.270
2.330
124,114
+0.06(+2.64%)
Jul 26, 2010
2.210
2.280
2.150
2.270
98,979
+0.08(+3.65%)
Jul 23, 2010
2.170
2.190
2.120
2.190
103,455
+0.01(+0.46%)
Jul 22, 2010
2.180
2.260
2.140
2.180
94,372
+0.06(+2.83%)
Jul 21, 2010
2.200
2.300
2.100
2.120
80,571
-0.05(-2.30%)
Jul 20, 2010
2.060
2.190
2.060
2.170
97,432
+0.07(+3.33%)
Jul 19, 2010
2.160
2.180
2.050
2.100
87,956
-0.05(-2.33%)
Jul 16, 2010
2.210
2.220
2.130
2.150
139,757
-0.09(-4.02%)
Jul 15, 2010
2.330
2.340
2.200
2.240
73,568
-0.04(-1.75%)
Jul 14, 2010
2.320
2.320
2.210
2.280
73,637
+0.00(+0.00%)
Jul 13, 2010
2.150
2.320
2.140
2.280
134,020
+0.18(+8.57%)
Jul 12, 2010
2.200
2.210
2.090
2.100
66,933
-0.10(-4.55%)
Jul 09, 2010
2.020
2.210
2.000
2.200
83,674
+0.17(+8.37%)
Jul 08, 2010
2.090
2.120
2.000
2.030
88,359
-0.03(-1.46%)
Jul 07, 2010
1.900
2.070
1.880
2.060
193,915
+0.18(+9.57%)
Jul 06, 2010
2.070
2.120
1.820
1.880
211,476
-0.12(-6.00%)
Jul 02, 2010
2.080
2.300
1.930
2.000
61,742
-0.07(-3.38%)
Jul 01, 2010
2.070
2.150
1.920
2.070
168,179
+0.01(+0.49%)
Jun 30, 2010
2.100
2.160
2.000
2.060
191,029
-0.03(-1.44%)
Jun 29, 2010
2.170
2.200
2.060
2.090
108,275
-0.08(-3.69%)
Jun 25, 2010
2.270
2.280
2.170
2.170
473,450
-0.09(-3.98%)
Jun 24, 2010
2.310
2.310
2.255
2.260
85,440
-0.07(-3.00%)
Jun 23, 2010
2.380
2.430
2.270
2.330
63,478
-0.05(-2.10%)
Jun 22, 2010
2.440
2.510
2.380
2.380
74,899
-0.05(-2.06%)
Jun 21, 2010
2.510
2.580
2.410
2.430
71,164
-0.05(-2.02%)
Jun 18, 2010
2.440
2.480
2.350
2.480
317,601
+0.02(+0.81%)
Jun 17, 2010
2.510
2.525
2.450
2.460
140,984
-0.04(-1.60%)
Jun 16, 2010
2.550
2.630
2.480
2.500
130,884
-0.08(-3.10%)
Jun 15, 2010
2.690
2.690
2.510
2.580
106,916
-0.09(-3.37%)
Jun 14, 2010
2.700
2.790
2.650
2.670
86,057
+0.00(+0.00%)
Jun 11, 2010
2.530
2.670
2.520
2.670
130,731
+0.14(+5.53%)
Jun 10, 2010
2.480
2.530
2.420
2.530
91,838
+0.11(+4.55%)
Jun 09, 2010
2.450
2.520
2.380
2.420
88,820
+0.01(+0.41%)
Jun 08, 2010
2.550
2.550
2.400
2.410
63,945
-0.05(-2.03%)
Jun 07, 2010
2.520
2.560
2.400
2.460
148,883
-0.05(-1.99%)
Jun 04, 2010
2.590
2.660
2.490
2.510
99,575
-0.17(-6.34%)
Jun 03, 2010
2.660
2.740
2.650
2.680
52,156
+0.02(+0.75%)
Jun 02, 2010
2.600
2.740
2.540
2.660
78,418
+0.12(+4.72%)
Jun 01, 2010
2.650
2.670
2.530
2.540
85,593
-0.13(-4.87%)
May 28, 2010
2.700
2.710
2.610
2.670
41,806
-0.03(-1.11%)
May 27, 2010
2.670
2.750
2.610
2.700
125,998
+0.12(+4.65%)
May 26, 2010
2.750
2.820
2.560
2.580
207,758
-0.13(-4.80%)
May 25, 2010
2.610
2.720
2.610
2.710
69,794
+0.00(+0.00%)
May 24, 2010
2.700
2.800
2.630
2.710
86,048
+0.00(+0.00%)
May 21, 2010
2.610
2.810
2.560
2.710
157,256
+0.02(+0.74%)
May 20, 2010
2.750
2.890
2.660
2.690
213,350
-0.16(-5.61%)
May 19, 2010
2.830
3.000
2.750
2.850
148,132
+0.02(+0.71%)
May 18, 2010
3.080
3.100
2.780
2.830
237,076
-0.18(-5.98%)
May 17, 2010
2.770
3.040
2.740
3.010
161,781
+0.24(+8.66%)
May 14, 2010
2.890
2.890
2.700
2.770
140,426
-0.10(-3.48%)
May 13, 2010
3.100
3.100
2.840
2.870
214,392
-0.28(-8.89%)
May 12, 2010
2.850
3.190
2.800
3.150
300,146
+0.31(+10.92%)
May 11, 2010
2.820
2.850
2.770
2.840
148,535
+0.01(+0.35%)
May 10, 2010
2.775
2.840
2.630
2.830
483,533
+0.28(+10.98%)
May 07, 2010
2.620
2.670
2.500
2.550
292,173
-0.10(-3.77%)
May 06, 2010
2.650
2.800
2.570
2.650
286,028
+0.02(+0.76%)
May 05, 2010
2.615
2.800
2.610
2.630
211,976
-0.09(-3.31%)
May 04, 2010
2.780
2.840
2.700
2.720
237,607
-0.11(-3.89%)
May 03, 2010
2.920
3.000
2.750
2.830
539,270
-0.03(-1.05%)
Apr 30, 2010
3.090
3.090
2.855
2.860
305,575
-0.24(-7.74%)
Apr 29, 2010
3.020
3.100
2.840
3.100
374,289
+0.08(+2.65%)
Apr 28, 2010
3.080
3.300
2.650
3.020
785,846
-0.18(-5.63%)
Apr 27, 2010
3.410
3.450
3.200
3.200
235,195
-0.16(-4.76%)
Apr 26, 2010
3.350
3.400
3.350
3.360
249,789
+0.05(+1.51%)
Apr 23, 2010
3.200
3.330
3.140
3.310
260,207
+0.11(+3.44%)
Apr 22, 2010
3.080
3.200
3.050
3.200
204,742
+0.08(+2.56%)
Apr 21, 2010
3.160
3.170
3.060
3.120
82,555
-0.03(-0.95%)
Apr 20, 2010
3.200
3.210
3.060
3.150
192,554
-0.02(-0.63%)
Apr 19, 2010
3.080
3.250
3.010
3.170
287,490
+0.08(+2.59%)
Apr 16, 2010
3.370
3.370
2.850
3.090
579,316
-0.28(-8.31%)
Apr 15, 2010
3.500
3.500
3.350
3.370
659,341
-0.10(-2.88%)
Apr 14, 2010
3.180
3.660
3.180
3.470
360,999
+0.31(+9.81%)
Apr 13, 2010
3.090
3.200
3.080
3.160
207,201
+0.13(+4.29%)
Apr 12, 2010
2.950
3.070
2.950
3.030
515,410
+0.19(+6.69%)
Apr 09, 2010
2.750
2.850
2.700
2.840
166,053
+0.10(+3.65%)
Apr 08, 2010
2.680
2.760
2.610
2.740
176,395
+0.05(+1.86%)
Apr 07, 2010
2.630
2.730
2.620
2.690
196,573
+0.06(+2.28%)
Apr 06, 2010
2.560
2.630
2.500
2.630
74,277
+0.04(+1.54%)
Apr 05, 2010
2.490
2.610
2.460
2.590
166,090
+0.11(+4.44%)
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.