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 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%)
Sep 01, 2011
2.490
2.510
2.320
2.330
133,087
-0.16(-6.43%)
Aug 31, 2011
2.670
2.690
2.490
2.490
141,576
-0.17(-6.39%)
Aug 30, 2011
2.920
2.920
2.580
2.660
225,052
-0.08(-2.92%)
Aug 29, 2011
2.490
2.830
2.490
2.740
182,191
+0.29(+11.84%)
Aug 26, 2011
2.350
2.500
2.320
2.450
160,766
+0.07(+2.94%)
Aug 25, 2011
2.600
2.680
2.370
2.380
118,663
-0.16(-6.30%)
Aug 24, 2011
2.540
2.580
2.470
2.540
83,359
+0.03(+1.20%)
Aug 23, 2011
2.380
2.520
2.380
2.510
123,585
+0.15(+6.36%)
Aug 22, 2011
2.390
2.455
2.320
2.360
105,207
+0.06(+2.61%)
Aug 19, 2011
2.280
2.480
2.260
2.300
115,149
-0.04(-1.71%)
Aug 18, 2011
2.540
2.540
2.300
2.340
221,040
-0.33(-12.36%)
Aug 17, 2011
2.720
2.750
2.610
2.670
77,926
-0.03(-1.11%)
Aug 16, 2011
2.680
2.740
2.550
2.700
96,394
-0.02(-0.74%)
Aug 15, 2011
2.410
2.730
2.410
2.720
117,121
+0.33(+13.81%)
Aug 12, 2011
2.400
2.590
2.320
2.390
108,505
+0.02(+0.84%)
Aug 11, 2011
2.300
2.640
2.210
2.370
493,341
+0.16(+7.24%)
Aug 10, 2011
2.470
2.700
2.190
2.210
358,550
-0.24(-9.80%)
Aug 09, 2011
2.460
2.530
2.370
2.450
340,800
+0.15(+6.52%)
Aug 08, 2011
2.650
2.730
2.300
2.300
163,003
-0.45(-16.36%)
Aug 05, 2011
2.970
2.970
2.750
2.750
70,844
-0.16(-5.50%)
Aug 04, 2011
3.180
3.210
2.890
2.910
216,409
-0.32(-9.91%)
Aug 03, 2011
3.110
3.240
2.950
3.230
154,933
+0.15(+4.87%)
Aug 02, 2011
3.150
3.280
3.080
3.080
128,176
-0.10(-3.14%)
Aug 01, 2011
3.080
3.190
3.040
3.180
116,634
+0.17(+5.65%)
Jul 29, 2011
3.000
3.099
2.960
3.010
83,903
-0.04(-1.31%)
Jul 28, 2011
2.940
3.150
2.940
3.050
81,979
+0.12(+4.10%)
Jul 27, 2011
3.070
3.080
2.910
2.930
159,586
-0.17(-5.48%)
Jul 26, 2011
3.130
3.200
3.100
3.100
71,031
-0.03(-0.96%)
Jul 25, 2011
3.160
3.210
3.042
3.130
82,639
-0.08(-2.49%)
Jul 22, 2011
3.250
3.280
3.190
3.210
27,485
-0.06(-1.83%)
Jul 21, 2011
3.210
3.300
3.130
3.270
81,032
+0.07(+2.19%)
Jul 20, 2011
3.130
3.210
2.960
3.200
83,049
+0.06(+1.91%)
Jul 19, 2011
3.000
3.150
2.990
3.140
101,731
+0.16(+5.37%)
Jul 18, 2011
3.070
3.070
2.920
2.980
146,347
-0.13(-4.18%)
Jul 15, 2011
3.170
3.170
3.010
3.110
97,542
-0.06(-1.89%)
Jul 14, 2011
3.170
3.220
3.120
3.170
49,895
+0.00(+0.00%)
Jul 13, 2011
3.240
3.240
3.050
3.170
100,853
-0.04(-1.25%)
Jul 12, 2011
3.250
3.280
3.210
3.210
62,350
-0.05(-1.53%)
Jul 11, 2011
3.320
3.339
3.200
3.260
77,672
-0.11(-3.26%)
Jul 08, 2011
3.250
3.420
3.230
3.370
187,015
+0.07(+2.12%)
Jul 07, 2011
3.260
3.300
3.200
3.300
253,564
+0.08(+2.48%)
Jul 06, 2011
3.150
3.260
3.150
3.220
114,856
+0.02(+0.63%)
Jul 05, 2011
3.120
3.210
3.050
3.200
91,399
+0.06(+1.91%)
Jul 01, 2011
3.120
3.140
3.000
3.140
50,612
+0.04(+1.29%)
Jun 30, 2011
3.120
3.150
3.060
3.100
164,005
-0.02(-0.64%)
Jun 29, 2011
3.090
3.180
3.000
3.120
216,804
+0.04(+1.30%)
Jun 28, 2011
2.930
3.080
2.840
3.080
125,830
+0.15(+5.12%)
Jun 27, 2011
2.930
2.930
2.850
2.930
108,593
+0.02(+0.69%)
Jun 24, 2011
2.870
2.930
2.760
2.910
714,450
+0.05(+1.75%)
Jun 23, 2011
2.710
2.860
2.650
2.860
106,268
+0.11(+4.00%)
Jun 22, 2011
2.780
2.810
2.690
2.750
113,616
-0.05(-1.79%)
Jun 21, 2011
2.590
2.820
2.520
2.800
165,494
+0.23(+8.95%)
Jun 20, 2011
2.540
2.590
2.480
2.570
67,736
+0.08(+3.21%)
Jun 17, 2011
2.420
2.580
2.420
2.490
171,568
+0.09(+3.75%)
Jun 16, 2011
2.290
2.410
2.290
2.400
54,193
+0.11(+4.80%)
Jun 15, 2011
2.330
2.520
2.260
2.290
132,409
-0.08(-3.38%)
Jun 14, 2011
2.370
2.470
2.330
2.370
295,401
+0.04(+1.72%)
Jun 13, 2011
2.490
2.530
2.330
2.330
186,831
-0.15(-6.05%)
Jun 10, 2011
2.590
2.650
2.480
2.480
94,871
-0.13(-4.98%)
Jun 09, 2011
2.560
2.660
2.540
2.610
118,976
+0.07(+2.76%)
Jun 08, 2011
2.710
2.720
2.490
2.540
162,617
-0.19(-6.96%)
Jun 07, 2011
2.650
2.780
2.586
2.730
97,558
+0.09(+3.41%)
Jun 06, 2011
2.715
2.760
2.640
2.640
113,662
-0.12(-4.31%)
Jun 03, 2011
2.790
2.800
2.690
2.759
174,547
-0.05(-1.81%)
May 24, 2011
2.830
2.870
2.760
2.810
126,543
+0.03(+1.08%)
May 23, 2011
2.750
2.800
2.640
2.780
117,164
-0.01(-0.36%)
May 20, 2011
2.810
2.850
2.770
2.790
103,970
-0.05(-1.76%)
May 19, 2011
2.890
2.920
2.840
2.840
130,597
-0.04(-1.39%)
May 18, 2011
2.950
3.000
2.830
2.880
93,787
-0.07(-2.37%)
May 17, 2011
3.030
3.110
2.950
2.950
176,332
-0.11(-3.59%)
May 16, 2011
3.120
3.210
3.040
3.060
175,810
-0.08(-2.55%)
May 13, 2011
3.090
3.240
3.050
3.140
270,058
+0.04(+1.29%)
May 12, 2011
3.050
3.110
2.950
3.100
167,228
+0.02(+0.65%)
May 11, 2011
3.110
3.110
3.020
3.080
113,278
-0.04(-1.28%)
May 10, 2011
3.020
3.120
2.990
3.120
179,573
+0.11(+3.65%)
May 09, 2011
3.060
3.080
2.975
3.010
165,210
-0.09(-2.90%)
May 06, 2011
3.140
3.160
3.090
3.100
169,298
-0.03(-0.96%)
May 05, 2011
3.130
3.150
3.030
3.130
196,709
+0.00(+0.00%)
May 04, 2011
3.180
3.241
3.000
3.130
175,449
-0.05(-1.57%)
May 03, 2011
3.080
3.210
3.010
3.180
253,007
+0.07(+2.25%)
May 02, 2011
3.110
3.350
3.070
3.110
251,585
-0.24(-7.16%)
Apr 29, 2011
3.390
3.400
3.280
3.350
201,809
-0.05(-1.47%)
Apr 28, 2011
3.350
3.420
3.240
3.400
238,686
+0.05(+1.49%)
Apr 27, 2011
3.590
3.590
3.210
3.350
361,445
-0.24(-6.69%)
Apr 26, 2011
3.630
3.650
3.540
3.590
280,796
-0.05(-1.37%)
Apr 25, 2011
3.670
3.710
3.580
3.640
330,010
+0.04(+1.11%)
Apr 21, 2011
3.760
3.840
3.490
3.600
725,634
-0.12(-3.23%)
Apr 20, 2011
3.420
3.740
3.420
3.720
412,525
+0.34(+10.06%)
Apr 19, 2011
3.320
3.479
3.260
3.380
326,444
+0.03(+0.90%)
Apr 18, 2011
3.300
3.360
3.130
3.350
275,205
+0.00(+0.00%)
Apr 15, 2011
3.270
3.360
3.250
3.350
172,224
+0.06(+1.82%)
Apr 14, 2011
3.200
3.300
3.160
3.290
137,946
+0.04(+1.23%)
Apr 13, 2011
3.200
3.260
3.110
3.250
230,669
+0.06(+1.88%)
Apr 12, 2011
3.170
3.220
3.010
3.190
360,232
-0.01(-0.31%)
Apr 11, 2011
3.230
3.250
3.050
3.200
192,658
-0.05(-1.54%)
Apr 08, 2011
3.260
3.260
3.150
3.250
258,364
+0.03(+0.93%)
Apr 07, 2011
3.220
3.230
3.120
3.220
211,748
+0.02(+0.63%)
Apr 06, 2011
3.240
3.280
3.180
3.200
225,332
+0.01(+0.31%)
Apr 05, 2011
3.160
3.260
3.120
3.190
171,221
-0.01(-0.31%)
Apr 04, 2011
3.310
3.380
3.170
3.200
176,583
-0.11(-3.32%)
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.