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
Concord Medical Services ADR
(NY:
CCM
)
0.6692
+0.0792 (+13.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2011
5.376
5.376
5.189
5.196
79,207
-0.04(-0.69%)
Jan 28, 2011
5.398
5.420
5.196
5.232
102,099
-0.17(-3.07%)
Jan 27, 2011
5.412
5.420
5.369
5.398
72,501
+0.01(+0.13%)
Jan 26, 2011
5.470
5.470
5.362
5.391
33,800
+0.04(+0.67%)
Jan 25, 2011
5.340
5.434
5.319
5.355
133,307
+0.01(+0.27%)
Jan 24, 2011
5.297
5.369
5.189
5.340
243,700
+0.02(+0.41%)
Jan 21, 2011
5.247
5.340
5.245
5.319
94,062
+0.06(+1.23%)
Jan 20, 2011
5.225
5.268
5.160
5.254
94,346
+0.04(+0.69%)
Jan 19, 2011
5.290
5.312
5.218
5.218
140,956
-0.10(-1.89%)
Jan 18, 2011
5.312
5.355
5.290
5.319
25,444
-0.08(-1.47%)
Jan 14, 2011
5.434
5.434
5.340
5.398
18,640
-0.02(-0.40%)
Jan 13, 2011
5.420
5.470
5.398
5.420
39,328
+0.01(+0.13%)
Jan 12, 2011
5.463
5.470
5.391
5.412
37,652
-0.04(-0.79%)
Jan 11, 2011
5.470
5.470
5.312
5.456
100,536
+0.02(+0.40%)
Jan 10, 2011
5.434
5.520
5.405
5.434
57,743
+0.00(+0.00%)
Jan 07, 2011
5.427
5.495
5.420
5.434
114,757
+0.04(+0.67%)
Jan 06, 2011
5.304
5.463
5.304
5.398
46,322
+0.11(+2.04%)
Jan 05, 2011
5.312
5.312
5.268
5.290
33,363
+0.00(+0.00%)
Jan 04, 2011
5.254
5.355
5.254
5.290
32,421
+0.01(+0.27%)
Jan 03, 2011
5.290
5.312
5.225
5.276
31,228
-0.04(-0.81%)
Dec 31, 2010
5.355
5.355
5.290
5.319
10,976
-0.03(-0.54%)
Dec 30, 2010
5.362
5.434
5.240
5.348
92,966
+0.02(+0.41%)
Dec 29, 2010
5.290
5.333
5.281
5.326
8,554
+0.06(+1.23%)
Dec 28, 2010
5.456
5.463
5.139
5.261
55,173
-0.13(-2.40%)
Dec 27, 2010
5.362
5.398
5.326
5.391
10,620
-0.01(-0.13%)
Dec 23, 2010
5.405
5.405
5.355
5.398
12,198
+0.00(+0.00%)
Dec 22, 2010
5.362
5.420
5.353
5.398
39,477
+0.04(+0.67%)
Dec 21, 2010
5.312
5.470
5.261
5.362
45,804
+0.11(+2.05%)
Dec 20, 2010
5.261
5.261
5.218
5.254
99,335
-0.04(-0.68%)
Dec 17, 2010
5.470
5.470
5.225
5.290
131,949
+0.00(+0.00%)
Dec 16, 2010
5.247
5.348
5.247
5.290
65,724
+0.08(+1.52%)
Dec 15, 2010
5.261
5.276
5.110
5.211
165,237
-0.06(-1.23%)
Dec 14, 2010
5.362
5.362
5.243
5.276
19,344
-0.01(-0.14%)
Dec 13, 2010
5.405
5.470
5.241
5.283
115,699
-0.09(-1.61%)
Dec 10, 2010
5.384
5.398
5.369
5.369
43,279
-0.03(-0.53%)
Dec 09, 2010
5.463
5.463
5.370
5.398
16,256
-0.05(-0.92%)
Dec 08, 2010
5.535
5.535
5.405
5.448
46,415
-0.05(-0.92%)
Dec 07, 2010
5.535
5.578
5.470
5.499
74,217
+0.00(+0.00%)
Dec 06, 2010
5.506
5.542
5.456
5.499
119,456
+0.07(+1.33%)
Dec 03, 2010
5.391
5.506
5.391
5.427
59,010
-0.07(-1.31%)
Dec 02, 2010
5.492
5.549
5.427
5.499
34,589
+0.03(+0.53%)
Dec 01, 2010
5.441
5.528
5.384
5.470
178,455
+0.03(+0.53%)
Nov 30, 2010
5.369
5.448
5.247
5.441
144,006
+0.04(+0.80%)
Nov 29, 2010
5.391
5.441
5.297
5.398
94,683
+0.00(+0.00%)
Nov 26, 2010
5.384
5.492
5.384
5.398
76,653
+0.00(+0.00%)
Nov 24, 2010
5.405
5.398
5.398
5.398
61,295
-0.13(-2.34%)
Nov 23, 2010
5.254
5.549
5.254
5.528
274,100
+0.12(+2.26%)
Nov 22, 2010
5.398
5.470
5.362
5.405
126,362
+0.12(+2.18%)
Nov 19, 2010
5.053
5.384
5.045
5.290
180,870
+0.20(+3.96%)
Nov 18, 2010
5.254
5.330
5.065
5.089
285,138
-0.04(-0.70%)
Nov 17, 2010
5.038
5.344
5.038
5.124
165,190
+0.01(+0.28%)
Nov 16, 2010
5.369
5.420
5.110
5.110
247,111
-0.24(-4.44%)
Nov 15, 2010
5.398
5.470
5.304
5.348
98,710
-0.05(-0.93%)
Nov 12, 2010
5.506
5.506
5.398
5.398
123,826
-0.07(-1.32%)
Nov 11, 2010
5.484
5.621
5.463
5.470
160,687
+0.00(+0.00%)
Nov 10, 2010
5.470
5.621
5.398
5.470
192,063
+0.04(+0.66%)
Nov 09, 2010
5.671
5.671
5.405
5.434
295,197
-0.17(-3.03%)
Nov 08, 2010
5.751
5.751
5.484
5.604
294,752
+0.16(+2.99%)
Nov 05, 2010
5.261
5.571
5.261
5.441
721,333
+0.30(+5.73%)
Nov 04, 2010
5.053
5.146
4.957
5.146
170,996
+0.11(+2.14%)
Nov 03, 2010
5.067
5.139
5.017
5.038
41,209
-0.06(-1.13%)
Nov 02, 2010
5.196
5.218
5.067
5.096
40,916
-0.04(-0.84%)
Nov 01, 2010
5.060
5.227
5.060
5.139
44,096
+0.05(+0.99%)
Oct 29, 2010
5.218
5.268
5.053
5.089
105,539
-0.14(-2.75%)
Oct 28, 2010
5.319
5.319
5.225
5.232
42,739
-0.09(-1.76%)
Oct 27, 2010
5.297
5.326
5.254
5.326
43,022
+0.09(+1.65%)
Oct 25, 2010
5.362
5.362
5.161
5.240
148,984
-0.07(-1.35%)
Oct 22, 2010
5.326
5.340
5.290
5.312
40,701
+0.02(+0.41%)
Oct 21, 2010
5.348
5.348
5.247
5.290
179,174
-0.03(-0.54%)
Oct 20, 2010
5.204
5.340
5.204
5.319
59,187
+0.12(+2.21%)
Oct 19, 2010
5.089
5.384
5.024
5.204
135,428
+0.02(+0.42%)
Oct 18, 2010
5.182
5.218
5.139
5.182
81,506
+0.00(+0.00%)
Oct 15, 2010
5.110
5.182
5.038
5.182
216,531
+0.15(+3.00%)
Oct 14, 2010
4.995
5.038
4.894
5.031
48,793
+0.09(+1.75%)
Oct 13, 2010
5.038
5.110
4.880
4.945
48,579
-0.06(-1.29%)
Oct 12, 2010
4.995
5.074
4.973
5.009
46,720
+0.09(+1.90%)
Oct 11, 2010
4.966
5.038
4.865
4.916
98,589
-0.04(-0.87%)
Oct 08, 2010
4.959
5.038
4.959
4.959
47,038
-0.06(-1.15%)
Oct 07, 2010
4.858
5.038
4.858
5.017
86,222
+0.19(+4.03%)
Oct 06, 2010
5.038
5.038
4.793
4.822
137,356
-0.20(-4.01%)
Oct 05, 2010
5.002
5.168
5.002
5.024
38,514
+0.09(+1.75%)
Oct 04, 2010
5.146
5.146
4.916
4.937
93,570
-0.17(-3.38%)
Oct 01, 2010
5.110
5.146
4.901
5.110
256,745
+0.07(+1.43%)
Sep 30, 2010
4.937
5.038
4.937
5.038
46,795
+0.13(+2.63%)
Sep 29, 2010
5.002
5.031
4.901
4.909
46,060
-0.14(-2.70%)
Sep 28, 2010
5.024
5.088
4.995
5.045
27,971
-0.04(-0.85%)
Sep 27, 2010
5.002
5.096
5.002
5.089
14,651
+0.05(+1.00%)
Sep 24, 2010
5.017
5.067
4.969
5.038
43,216
+0.09(+1.74%)
Sep 23, 2010
4.772
4.966
4.750
4.952
36,644
+0.14(+2.84%)
Sep 22, 2010
4.966
5.103
4.757
4.815
107,102
-0.10(-2.05%)
Sep 21, 2010
5.175
5.175
4.916
4.916
70,655
-0.30(-5.79%)
Sep 20, 2010
5.312
5.340
5.196
5.218
96,867
-0.12(-2.16%)
Sep 17, 2010
5.333
5.398
5.247
5.333
61,745
+0.34(+6.77%)
Sep 15, 2010
4.966
5.031
4.966
4.995
76,115
+0.02(+0.43%)
Sep 14, 2010
4.966
4.981
4.966
4.973
21,605
+0.00(+0.00%)
Sep 13, 2010
4.995
5.017
4.858
4.973
110,492
+0.04(+0.73%)
Sep 10, 2010
4.714
4.959
4.714
4.937
41,626
+0.16(+3.31%)
Sep 09, 2010
4.606
4.817
4.606
4.779
21,553
+0.17(+3.75%)
Sep 08, 2010
4.743
4.793
4.570
4.606
45,530
-0.01(-0.16%)
Sep 07, 2010
4.729
4.747
4.613
4.613
96,844
-0.18(-3.75%)
Sep 03, 2010
4.973
4.973
4.721
4.793
47,787
-0.06(-1.19%)
Sep 02, 2010
4.736
4.865
4.729
4.851
52,827
+0.08(+1.66%)
Sep 01, 2010
4.757
4.865
4.757
4.772
54,436
+0.01(+0.30%)
Aug 31, 2010
4.765
4.852
4.757
4.757
30,150
+0.08(+1.69%)
Aug 30, 2010
4.707
4.743
4.649
4.678
43,764
-0.05(-1.07%)
Aug 27, 2010
4.729
4.866
4.714
4.729
45,947
-0.10(-2.09%)
Aug 26, 2010
4.937
4.937
4.829
4.829
53,492
-0.09(-1.90%)
Aug 25, 2010
4.491
4.937
4.491
4.923
24,025
+0.42(+9.44%)
Aug 24, 2010
4.563
4.714
4.491
4.498
99,235
-0.17(-3.70%)
Aug 23, 2010
4.966
5.088
4.613
4.671
241,148
-0.16(-3.28%)
Aug 20, 2010
4.678
5.038
4.671
4.829
291,236
+0.24(+5.34%)
Aug 19, 2010
4.491
4.743
4.448
4.585
355,774
+0.14(+3.07%)
Aug 18, 2010
4.419
4.498
4.419
4.448
137,801
+0.09(+1.98%)
Aug 17, 2010
4.333
4.491
4.333
4.362
120,436
+0.01(+0.17%)
Aug 16, 2010
4.462
4.491
4.232
4.354
72,187
-0.11(-2.42%)
Aug 13, 2010
4.462
4.478
4.462
4.462
43,962
-0.01(-0.16%)
Aug 12, 2010
4.376
4.513
4.376
4.470
43,844
-0.04(-0.80%)
Aug 11, 2010
4.441
4.520
4.434
4.506
44,322
+0.01(+0.32%)
Aug 10, 2010
4.419
4.534
4.419
4.491
56,947
+0.11(+2.46%)
Aug 09, 2010
4.369
4.412
4.340
4.383
78,520
+0.06(+1.50%)
Aug 06, 2010
4.318
4.390
4.318
4.318
115,206
+0.00(+0.00%)
Aug 05, 2010
4.246
4.318
4.117
4.318
107,802
+0.07(+1.69%)
Aug 04, 2010
4.232
4.290
4.189
4.246
79,612
+0.07(+1.72%)
Aug 03, 2010
4.182
4.225
4.102
4.174
143,497
+0.05(+1.15%)
Aug 02, 2010
4.146
4.239
4.124
4.127
76,973
+0.01(+0.24%)
Jul 30, 2010
4.117
4.210
4.066
4.117
87,143
-0.01(-0.35%)
Jul 29, 2010
4.088
4.268
4.088
4.131
179,205
+0.07(+1.77%)
Jul 28, 2010
4.023
4.153
4.009
4.059
189,560
+0.06(+1.62%)
Jul 27, 2010
4.059
4.059
3.995
3.995
106,379
-0.01(-0.18%)
Jul 26, 2010
3.973
4.066
3.966
4.002
127,476
+0.04(+0.91%)
Jul 23, 2010
3.959
4.030
3.959
3.966
108,582
+0.01(+0.18%)
Jul 22, 2010
4.009
4.074
3.959
3.959
106,743
+0.00(+0.00%)
Jul 21, 2010
3.959
4.059
3.951
3.959
574,519
+0.00(+0.00%)
Jul 20, 2010
3.951
4.081
3.944
3.959
114,764
+0.01(+0.37%)
Jul 19, 2010
4.045
4.095
3.944
3.944
94,729
-0.09(-2.14%)
Jul 16, 2010
4.031
4.131
3.944
4.031
161,207
-0.04(-0.88%)
Jul 15, 2010
4.203
4.282
3.973
4.066
178,470
-0.14(-3.25%)
Jul 14, 2010
4.203
4.311
4.138
4.203
64,732
+0.05(+1.21%)
Jul 13, 2010
4.261
4.304
4.153
4.153
70,944
-0.09(-2.20%)
Jul 12, 2010
4.225
4.369
4.095
4.246
105,125
+0.07(+1.72%)
Jul 09, 2010
4.174
4.376
4.138
4.174
64,942
-0.20(-4.64%)
Jul 08, 2010
4.318
4.398
4.138
4.377
61,043
+0.00(+0.03%)
Jul 07, 2010
4.318
4.430
4.124
4.376
40,670
+0.12(+2.70%)
Jul 06, 2010
4.333
4.391
4.261
4.261
48,059
-0.02(-0.50%)
Jul 02, 2010
4.282
4.628
4.254
4.282
74,316
-0.27(-6.00%)
Jul 01, 2010
4.340
4.829
4.318
4.556
209,383
+0.27(+6.21%)
Jun 30, 2010
3.901
4.419
3.858
4.290
214,079
+0.33(+8.36%)
Jun 29, 2010
3.980
4.030
3.894
3.959
99,368
-0.12(-3.00%)
Jun 25, 2010
4.081
4.146
3.987
4.081
23,137
-0.05(-1.22%)
Jun 24, 2010
4.282
4.282
4.131
4.131
35,407
-0.12(-2.88%)
Jun 23, 2010
4.271
4.295
4.174
4.254
72,360
+0.00(+0.00%)
Jun 22, 2010
4.340
4.426
4.254
4.254
65,554
-0.04(-0.84%)
Jun 21, 2010
4.441
4.527
4.254
4.290
99,841
+0.00(+0.00%)
Jun 18, 2010
4.290
4.491
4.290
4.290
6,113
-0.03(-0.67%)
Jun 17, 2010
4.405
4.405
4.318
4.318
3,890
+0.00(+0.00%)
Jun 16, 2010
4.347
4.347
4.246
4.318
35,563
-0.02(-0.50%)
Jun 15, 2010
4.246
4.434
4.131
4.340
107,266
+0.04(+0.84%)
Jun 14, 2010
4.369
4.405
4.225
4.304
49,129
+0.06(+1.36%)
Jun 11, 2010
4.318
4.318
4.138
4.246
27,301
-0.10(-2.32%)
Jun 10, 2010
4.407
4.426
4.290
4.347
46,545
-0.03(-0.66%)
Jun 09, 2010
4.484
4.484
4.340
4.376
12,087
-0.08(-1.78%)
Jun 08, 2010
4.491
4.520
4.347
4.455
37,097
+0.05(+1.14%)
Jun 07, 2010
4.491
4.498
4.110
4.405
76,896
-0.09(-2.08%)
Jun 04, 2010
4.498
4.563
4.362
4.498
41,504
-0.01(-0.16%)
Jun 03, 2010
4.613
4.613
4.390
4.506
80,616
-0.04(-0.79%)
Jun 02, 2010
4.552
4.599
4.542
4.542
20,007
-0.01(-0.32%)
Jun 01, 2010
4.545
4.613
4.498
4.556
26,919
-0.04(-0.94%)
May 28, 2010
4.599
4.707
4.477
4.599
38,139
+0.00(+0.00%)
May 27, 2010
4.498
4.664
4.477
4.599
101,037
+0.20(+4.58%)
May 26, 2010
4.498
4.556
4.383
4.398
30,434
+0.06(+1.33%)
May 25, 2010
4.383
4.390
4.282
4.340
34,721
-0.05(-1.15%)
May 24, 2010
4.484
4.484
4.146
4.390
48,750
-0.09(-2.09%)
May 21, 2010
4.441
4.606
4.304
4.484
57,597
-0.04(-0.80%)
May 20, 2010
4.678
4.693
4.390
4.520
51,563
-0.18(-3.83%)
May 19, 2010
4.923
4.923
4.685
4.700
27,207
-0.05(-1.06%)
May 18, 2010
4.757
4.786
4.729
4.750
44,680
-0.01(-0.15%)
May 17, 2010
4.757
4.829
4.678
4.757
93,256
-0.01(-0.15%)
May 14, 2010
4.765
4.844
4.757
4.765
24,025
-0.06(-1.34%)
May 13, 2010
4.816
4.873
4.786
4.829
8,889
+0.04(+0.90%)
May 12, 2010
4.945
4.945
4.765
4.786
48,566
-0.07(-1.48%)
May 11, 2010
4.945
4.945
4.837
4.858
57,681
-0.10(-2.03%)
May 10, 2010
4.966
4.973
4.959
4.959
75,252
-0.06(-1.29%)
May 07, 2010
5.053
5.117
4.966
5.024
54,657
-0.05(-0.99%)
May 06, 2010
5.089
5.117
4.779
5.074
227,094
-0.04(-0.84%)
May 05, 2010
5.060
5.146
5.053
5.117
102,100
+0.03(+0.57%)
May 04, 2010
5.175
5.196
5.038
5.089
133,730
-0.14(-2.62%)
May 03, 2010
5.218
5.319
5.146
5.225
88,713
+0.00(+0.00%)
Apr 30, 2010
5.348
5.348
5.132
5.225
28,635
-0.12(-2.29%)
Apr 29, 2010
5.376
5.398
5.276
5.348
55,786
+0.00(+0.00%)
Apr 28, 2010
5.268
5.362
5.254
5.348
55,829
+0.04(+0.81%)
Apr 27, 2010
5.182
5.355
5.182
5.304
224,680
+0.15(+2.93%)
Apr 26, 2010
5.110
5.153
5.074
5.153
25,019
+0.06(+1.13%)
Apr 23, 2010
5.067
5.113
5.060
5.096
63,079
+0.01(+0.14%)
Apr 22, 2010
5.038
5.096
5.038
5.089
54,227
+0.02(+0.43%)
Apr 21, 2010
5.168
5.168
5.053
5.067
27,857
-0.06(-1.12%)
Apr 20, 2010
5.024
5.134
5.002
5.124
93,644
-0.02(-0.42%)
Apr 19, 2010
5.146
5.196
5.081
5.146
54,252
+0.02(+0.42%)
Apr 16, 2010
5.182
5.202
5.053
5.124
44,201
-0.08(-1.52%)
Apr 15, 2010
5.117
5.232
5.081
5.204
183,451
+0.13(+2.55%)
Apr 14, 2010
5.096
5.139
5.074
5.074
126,920
-0.04(-0.84%)
Apr 13, 2010
5.089
5.132
5.081
5.117
30,553
-0.01(-0.14%)
Apr 12, 2010
5.060
5.132
5.060
5.124
75,207
+0.09(+1.86%)
Apr 09, 2010
4.952
5.110
4.952
5.031
115,249
+0.08(+1.60%)
Apr 08, 2010
4.930
4.959
4.894
4.952
53,194
+0.06(+1.18%)
Apr 07, 2010
4.880
4.923
4.858
4.894
111,842
+0.03(+0.59%)
Apr 06, 2010
4.909
4.945
4.865
4.865
52,880
-0.01(-0.29%)
Apr 05, 2010
4.865
4.909
4.851
4.880
65,220
+0.01(+0.15%)
Apr 01, 2010
4.930
4.873
4.873
4.873
53,492
-0.03(-0.59%)
Mar 31, 2010
4.988
5.060
4.837
4.901
140,084
-0.10(-2.01%)
Mar 30, 2010
4.945
5.053
4.937
5.002
638,072
-0.07(-1.42%)
Mar 29, 2010
5.038
5.160
4.995
5.074
383,362
+0.05(+1.00%)
Mar 26, 2010
5.204
5.204
5.002
5.024
263,977
-0.01(-0.14%)
Mar 25, 2010
5.146
5.168
4.894
5.031
446,059
-0.12(-2.24%)
Mar 24, 2010
5.218
5.290
5.124
5.146
501,285
+0.04(+0.70%)
Mar 23, 2010
5.729
5.729
4.930
5.110
2,340,035
-0.52(-9.21%)
Mar 22, 2010
5.981
6.046
5.621
5.628
128,185
-0.48(-7.89%)
Mar 19, 2010
6.247
6.334
6.089
6.111
72,286
-0.15(-2.41%)
Mar 18, 2010
6.204
6.514
6.204
6.262
90,589
-0.01(-0.23%)
Mar 17, 2010
6.139
6.326
6.111
6.276
89,436
+0.24(+4.06%)
Mar 16, 2010
6.190
6.233
5.959
6.031
142,910
-0.16(-2.56%)
Mar 15, 2010
6.226
6.334
6.168
6.190
60,380
+0.01(+0.23%)
Mar 12, 2010
6.348
6.427
6.161
6.175
144,856
-0.16(-2.50%)
Mar 11, 2010
6.377
6.413
6.211
6.334
23,214
+0.00(+0.00%)
Mar 10, 2010
6.348
6.478
6.312
6.334
23,553
-0.07(-1.12%)
Mar 09, 2010
6.442
6.478
6.406
6.406
22,577
-0.06(-0.89%)
Mar 08, 2010
6.413
6.478
6.348
6.463
47,052
+0.01(+0.22%)
Mar 05, 2010
6.521
6.564
6.406
6.449
58,856
-0.07(-1.10%)
Mar 04, 2010
6.622
6.636
6.377
6.521
58,942
-0.17(-2.58%)
Mar 03, 2010
6.694
6.694
6.622
6.694
41,300
+0.00(+0.00%)
Mar 02, 2010
6.765
6.773
6.449
6.694
202,316
+0.01(+0.11%)
Mar 01, 2010
6.211
6.686
6.211
6.686
96,351
+0.53(+8.53%)
Feb 26, 2010
6.190
6.190
6.118
6.161
23,529
-0.01(-0.23%)
Feb 25, 2010
6.118
6.190
6.118
6.175
4,133
+0.01(+0.12%)
Feb 24, 2010
6.175
6.190
6.118
6.168
21,813
-0.00(-0.00%)
Feb 23, 2010
6.132
6.197
6.118
6.168
23,726
+0.04(+0.59%)
Feb 22, 2010
6.139
6.262
6.118
6.132
31,607
+0.01(+0.12%)
Feb 19, 2010
6.125
6.202
6.031
6.125
95,021
-0.06(-1.05%)
Feb 18, 2010
6.183
6.362
6.125
6.190
113,236
+0.07(+1.18%)
Feb 17, 2010
6.283
6.449
6.118
6.118
305,490
-0.14(-2.30%)
Feb 16, 2010
6.398
6.398
6.125
6.262
66,178
-0.15(-2.36%)
Feb 12, 2010
6.024
6.413
6.413
6.413
76,417
+0.36(+5.95%)
Feb 11, 2010
6.290
6.341
5.938
6.053
113,817
+0.01(+0.12%)
Feb 10, 2010
5.974
6.190
5.974
6.046
90,562
+0.05(+0.84%)
Feb 09, 2010
6.053
6.071
5.873
5.995
208,252
-0.05(-0.83%)
Feb 08, 2010
6.190
6.233
5.974
6.046
111,711
-0.05(-0.83%)
Feb 05, 2010
6.492
6.492
5.952
6.096
146,956
-0.48(-7.33%)
Feb 04, 2010
6.765
6.924
6.542
6.578
131,662
-0.25(-3.69%)
Feb 03, 2010
6.866
6.945
6.773
6.830
35,849
-0.05(-0.73%)
Feb 02, 2010
6.960
6.960
6.765
6.881
123,700
-0.10(-1.44%)
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.