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
Gray Television
(NY:
GTN
)
6.240
+0.220 (+3.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2014
10.02
10.52
9.925
10.43
658,044
+0.21(+2.06%)
Jan 30, 2014
10.05
10.34
10.04
10.22
506,627
+0.29(+2.96%)
Jan 29, 2014
10.03
10.14
9.759
9.924
395,941
-0.28(-2.78%)
Jan 28, 2014
9.778
10.21
9.759
10.21
788,815
+0.38(+3.82%)
Jan 27, 2014
9.979
10.10
9.668
9.833
624,885
-0.16(-1.65%)
Jan 24, 2014
10.23
10.23
9.814
9.998
589,452
-0.27(-2.59%)
Jan 23, 2014
10.38
10.39
10.17
10.26
326,789
-0.25(-2.35%)
Jan 22, 2014
10.26
10.54
10.14
10.51
816,296
+0.25(+2.41%)
Jan 21, 2014
10.82
10.95
10.14
10.26
940,450
-0.53(-4.92%)
Jan 17, 2014
11.04
10.79
10.79
10.79
529,909
-0.29(-2.64%)
Jan 16, 2014
11.08
11.24
10.94
11.09
881,377
-0.01(-0.08%)
Jan 15, 2014
11.82
11.83
10.79
11.10
1,872,023
-0.72(-6.12%)
Jan 14, 2014
11.83
11.96
11.51
11.82
469,338
+0.05(+0.47%)
Jan 13, 2014
12.37
12.38
11.53
11.77
650,387
-0.61(-4.96%)
Jan 10, 2014
12.08
12.42
12.00
12.38
678,464
+0.22(+1.81%)
Jan 09, 2014
12.73
12.75
11.87
12.16
1,056,667
-0.54(-4.26%)
Jan 08, 2014
12.80
12.88
12.44
12.70
780,959
-0.10(-0.79%)
Jan 07, 2014
13.02
13.26
12.34
12.80
976,436
-0.21(-1.62%)
Jan 06, 2014
13.43
13.57
12.88
13.01
706,699
-0.35(-2.61%)
Jan 03, 2014
13.44
13.52
12.97
13.36
719,238
-0.09(-0.68%)
Jan 02, 2014
13.57
13.73
13.23
13.45
784,843
-0.18(-1.34%)
Dec 31, 2013
13.06
13.64
13.64
13.64
2,189,696
+0.68(+5.23%)
Dec 30, 2013
13.20
13.29
12.67
12.96
696,966
-0.29(-2.21%)
Dec 27, 2013
13.46
13.46
12.88
13.25
525,854
-0.09(-0.69%)
Dec 26, 2013
13.53
13.83
13.11
13.34
762,347
-0.16(-1.15%)
Dec 24, 2013
13.60
13.60
13.12
13.50
369,201
-0.13(-0.94%)
Dec 23, 2013
13.18
13.75
13.07
13.63
921,097
+0.51(+3.91%)
Dec 20, 2013
12.42
13.21
12.34
13.11
1,189,919
+0.78(+6.31%)
Dec 19, 2013
12.81
12.98
12.26
12.33
852,741
-0.47(-3.65%)
Dec 18, 2013
12.61
12.88
12.24
12.80
995,475
+0.19(+1.53%)
Dec 17, 2013
12.18
12.76
11.91
12.61
994,318
+0.49(+4.01%)
Dec 16, 2013
12.55
12.68
12.01
12.12
1,032,965
-0.31(-2.51%)
Dec 13, 2013
12.12
12.63
12.11
12.44
1,258,038
+0.40(+3.35%)
Dec 12, 2013
11.23
12.34
11.18
12.03
1,693,145
+1.01(+9.14%)
Dec 11, 2013
11.39
11.44
10.95
11.02
634,204
-0.33(-2.91%)
Dec 10, 2013
11.39
11.55
11.23
11.35
851,531
+0.05(+0.41%)
Dec 09, 2013
11.72
11.78
11.15
11.31
917,046
-0.38(-3.22%)
Dec 06, 2013
10.81
11.93
10.81
11.68
1,167,269
+1.07(+10.10%)
Dec 05, 2013
11.26
11.36
10.53
10.61
1,192,958
-0.68(-6.01%)
Dec 04, 2013
10.87
11.44
10.87
11.29
909,084
+0.32(+2.92%)
Dec 03, 2013
11.23
11.32
10.41
10.97
2,674,170
-0.17(-1.48%)
Dec 02, 2013
11.32
11.99
11.09
11.13
1,974,200
-0.09(-0.82%)
Nov 29, 2013
11.56
11.56
11.13
11.23
605,049
-0.22(-1.92%)
Nov 27, 2013
11.27
11.45
11.07
11.45
711,978
+0.27(+2.46%)
Nov 26, 2013
10.64
11.23
10.58
11.17
958,036
+0.53(+5.00%)
Nov 25, 2013
10.45
10.82
10.32
10.64
794,530
+0.26(+2.47%)
Nov 22, 2013
10.20
10.62
10.20
10.38
979,956
+0.24(+2.35%)
Nov 21, 2013
10.11
10.44
9.741
10.14
1,534,565
+0.04(+0.36%)
Nov 20, 2013
9.164
10.28
9.146
10.11
2,667,185
+1.48(+17.22%)
Nov 19, 2013
8.962
9.127
8.596
8.623
985,391
-0.36(-3.98%)
Nov 18, 2013
9.512
9.567
8.926
8.981
856,141
-0.46(-4.85%)
Nov 15, 2013
9.420
9.549
9.384
9.439
614,635
+0.02(+0.19%)
Nov 14, 2013
9.650
9.783
9.274
9.420
758,033
+0.07(+0.78%)
Nov 12, 2013
9.347
9.714
9.151
9.347
1,108,713
+0.00(+0.00%)
Nov 11, 2013
8.348
9.585
8.348
9.347
2,602,406
+1.02(+12.21%)
Nov 08, 2013
8.092
8.559
8.037
8.330
1,186,502
+0.26(+3.18%)
Nov 07, 2013
8.376
8.477
7.440
8.073
1,668,613
-0.04(-0.45%)
Nov 06, 2013
8.028
8.434
8.028
8.110
1,315,810
+0.13(+1.61%)
Nov 05, 2013
7.725
8.032
7.615
7.982
613,797
+0.18(+2.35%)
Nov 04, 2013
7.652
8.018
7.652
7.798
700,568
+0.16(+2.04%)
Nov 01, 2013
7.753
7.789
7.395
7.643
460,521
-0.10(-1.30%)
Oct 31, 2013
7.597
7.789
7.304
7.743
1,045,639
+0.12(+1.56%)
Oct 30, 2013
7.954
7.954
7.386
7.624
604,250
-0.31(-3.93%)
Oct 29, 2013
7.615
7.973
7.615
7.936
502,399
+0.33(+4.34%)
Oct 28, 2013
7.817
7.872
7.432
7.606
775,411
-0.24(-3.04%)
Oct 25, 2013
8.202
8.202
7.771
7.844
654,532
-0.30(-3.71%)
Oct 24, 2013
8.128
8.211
8.092
8.147
404,088
+0.02(+0.23%)
Oct 23, 2013
8.147
8.257
7.900
8.128
545,241
-0.06(-0.78%)
Oct 22, 2013
8.412
8.559
8.178
8.192
1,083,733
-0.24(-2.83%)
Oct 21, 2013
8.037
8.467
7.991
8.431
1,137,210
+0.40(+5.02%)
Oct 18, 2013
8.028
8.055
7.835
8.028
554,536
+0.07(+0.92%)
Oct 17, 2013
8.137
8.385
7.954
7.954
844,872
-0.22(-2.69%)
Oct 16, 2013
8.247
8.467
7.973
8.174
1,104,429
+0.03(+0.34%)
Oct 15, 2013
7.560
8.422
7.496
8.147
2,191,742
+0.58(+7.63%)
Oct 14, 2013
7.514
7.670
7.239
7.569
743,433
-0.06(-0.84%)
Oct 11, 2013
7.001
7.872
6.992
7.633
1,490,502
+0.63(+9.03%)
Oct 10, 2013
7.029
7.166
6.919
7.001
941,069
+0.14(+2.00%)
Oct 09, 2013
6.662
7.404
6.301
6.864
1,596,897
+0.20(+3.03%)
Oct 08, 2013
7.175
7.184
6.644
6.662
766,267
-0.52(-7.27%)
Oct 07, 2013
7.322
7.789
7.184
7.184
880,406
+0.00(+0.00%)
Oct 04, 2013
6.781
7.239
6.745
7.184
635,380
+0.38(+5.66%)
Oct 03, 2013
7.038
7.038
6.790
6.800
438,586
-0.24(-3.39%)
Oct 02, 2013
7.102
7.221
6.910
7.038
534,553
-0.11(-1.54%)
Oct 01, 2013
7.175
7.340
7.102
7.148
493,141
-0.05(-0.64%)
Sep 30, 2013
7.029
7.217
6.842
7.194
659,969
+0.02(+0.26%)
Sep 27, 2013
7.203
7.299
7.087
7.175
428,967
-0.06(-0.89%)
Sep 26, 2013
6.845
7.486
6.828
7.239
1,055,097
+0.43(+6.33%)
Sep 25, 2013
6.937
7.168
6.809
6.809
536,760
-0.14(-1.98%)
Sep 24, 2013
6.745
7.047
6.561
6.946
758,469
+0.22(+3.27%)
Sep 23, 2013
6.488
6.836
6.406
6.726
592,933
+0.26(+3.97%)
Sep 20, 2013
6.845
6.873
6.451
6.470
955,534
-0.31(-4.59%)
Sep 19, 2013
6.745
6.905
6.625
6.781
871,383
+0.05(+0.68%)
Sep 18, 2013
6.570
6.836
6.451
6.735
633,746
+0.15(+2.23%)
Sep 17, 2013
6.213
6.625
6.195
6.589
789,236
+0.37(+5.89%)
Sep 16, 2013
6.433
6.415
6.181
6.222
464,482
-0.19(-3.00%)
Sep 13, 2013
6.149
6.415
6.112
6.415
546,445
+0.29(+4.79%)
Sep 12, 2013
5.883
6.149
5.810
6.121
560,472
+0.24(+4.05%)
Sep 11, 2013
5.929
6.066
5.856
5.883
483,926
-0.07(-1.23%)
Sep 10, 2013
6.204
6.250
5.902
5.956
757,696
-0.22(-3.56%)
Sep 09, 2013
6.076
6.204
5.966
6.176
410,179
+0.12(+1.97%)
Sep 06, 2013
6.121
6.176
5.837
6.057
489,745
+0.02(+0.30%)
Sep 05, 2013
6.259
6.314
6.011
6.039
358,228
-0.19(-3.09%)
Sep 04, 2013
6.158
6.296
6.131
6.231
483,450
+0.06(+1.04%)
Sep 03, 2013
6.158
6.268
6.039
6.167
637,550
+0.12(+1.97%)
Aug 30, 2013
6.186
6.534
6.011
6.048
1,264,025
-0.16(-2.65%)
Aug 29, 2013
5.782
6.213
5.773
6.213
567,685
+0.41(+7.11%)
Aug 28, 2013
5.755
5.911
5.691
5.801
421,187
+0.03(+0.48%)
Aug 27, 2013
6.011
6.203
5.718
5.773
675,549
-0.37(-5.97%)
Aug 26, 2013
5.920
6.268
5.883
6.140
565,228
+0.22(+3.72%)
Aug 23, 2013
6.002
6.030
5.865
5.920
621,945
-0.08(-1.37%)
Aug 22, 2013
6.011
6.066
5.883
6.002
470,854
-0.01(-0.15%)
Aug 21, 2013
5.975
6.085
5.865
6.011
354,879
+0.04(+0.61%)
Aug 20, 2013
6.131
6.144
5.874
5.975
575,341
-0.19(-3.12%)
Aug 19, 2013
6.112
6.323
6.112
6.167
751,528
+0.04(+0.60%)
Aug 16, 2013
5.883
6.241
5.672
6.131
1,016,390
+0.11(+1.83%)
Aug 15, 2013
5.737
6.213
5.507
6.021
1,473,644
+0.16(+2.82%)
Aug 14, 2013
6.241
6.241
5.750
5.856
1,200,910
-0.40(-6.44%)
Aug 13, 2013
6.525
6.525
6.167
6.259
492,141
-0.26(-3.94%)
Aug 12, 2013
6.424
6.580
6.332
6.515
552,265
+0.05(+0.85%)
Aug 09, 2013
6.983
6.983
6.378
6.460
1,001,679
-0.56(-7.96%)
Aug 08, 2013
6.974
7.258
6.965
7.019
550,157
+0.10(+1.46%)
Aug 07, 2013
6.891
6.983
6.836
6.919
313,712
-0.04(-0.53%)
Aug 06, 2013
7.184
7.258
6.809
6.955
697,430
-0.26(-3.56%)
Aug 05, 2013
7.423
7.514
7.175
7.212
565,136
-0.22(-2.96%)
Aug 02, 2013
7.258
7.487
7.184
7.432
573,701
+0.13(+1.76%)
Aug 01, 2013
7.258
7.404
7.175
7.304
579,976
+0.15(+2.05%)
Jul 31, 2013
7.111
7.239
6.928
7.157
526,048
+0.04(+0.51%)
Jul 30, 2013
7.129
7.294
7.019
7.120
414,209
-0.01(-0.13%)
Jul 29, 2013
7.304
7.423
7.001
7.129
730,307
-0.21(-2.87%)
Jul 26, 2013
7.340
7.469
7.212
7.340
464,752
-0.18(-2.44%)
Jul 25, 2013
7.404
7.560
7.249
7.524
1,123,816
+0.07(+0.98%)
Jul 24, 2013
8.073
8.101
7.221
7.450
1,338,364
-0.58(-7.19%)
Jul 23, 2013
8.348
8.405
8.018
8.028
561,425
-0.27(-3.20%)
Jul 22, 2013
8.082
8.293
8.046
8.293
662,912
+0.25(+3.08%)
Jul 19, 2013
8.403
8.403
7.890
8.046
962,519
-0.38(-4.57%)
Jul 18, 2013
8.247
8.669
8.224
8.431
1,347,025
+0.16(+2.00%)
Jul 17, 2013
7.918
8.312
7.918
8.266
743,388
+0.35(+4.40%)
Jul 16, 2013
8.367
8.385
7.670
7.918
1,562,325
-0.41(-4.95%)
Jul 15, 2013
8.238
8.596
8.238
8.330
1,401,380
+0.09(+1.11%)
Jul 12, 2013
7.945
8.247
7.927
8.238
1,088,690
+0.27(+3.45%)
Jul 11, 2013
7.908
8.137
7.835
7.963
2,354,995
+0.19(+2.48%)
Jul 10, 2013
8.009
8.009
7.533
7.771
1,610,988
-0.18(-2.30%)
Jul 09, 2013
7.789
8.165
7.698
7.954
1,844,316
+0.26(+3.33%)
Jul 08, 2013
7.441
7.808
7.432
7.698
1,473,909
+0.28(+3.83%)
Jul 05, 2013
7.395
7.633
7.368
7.414
1,054,908
+0.15(+2.02%)
Jul 03, 2013
7.084
7.276
7.010
7.267
379,397
+0.12(+1.67%)
Jul 02, 2013
6.983
7.394
6.975
7.148
1,394,578
+0.17(+2.50%)
Jul 01, 2013
6.735
7.102
6.671
6.974
1,366,472
+0.38(+5.69%)
Jun 28, 2013
6.598
6.625
6.410
6.598
5,644,519
-0.03(-0.41%)
Jun 27, 2013
6.552
6.699
6.388
6.625
1,089,102
+0.14(+2.12%)
Jun 26, 2013
6.552
6.864
6.369
6.488
1,303,825
-0.05(-0.84%)
Jun 25, 2013
6.497
6.589
6.387
6.543
843,010
+0.13(+2.00%)
Jun 24, 2013
6.515
6.561
6.286
6.415
828,460
-0.15(-2.23%)
Jun 21, 2013
6.479
6.699
6.332
6.561
1,011,667
+0.00(+0.00%)
Jun 20, 2013
6.451
6.580
6.323
6.561
790,743
-0.05(-0.69%)
Jun 19, 2013
6.616
6.799
6.369
6.607
1,092,316
+0.05(+0.84%)
Jun 18, 2013
6.259
6.662
6.259
6.552
1,083,397
+0.31(+4.99%)
Jun 17, 2013
6.011
6.415
5.883
6.241
798,416
+0.30(+5.09%)
Jun 14, 2013
5.837
5.956
5.627
5.938
995,879
+0.08(+1.41%)
Jun 13, 2013
5.178
5.856
5.168
5.856
1,773,140
+0.87(+17.46%)
Jun 12, 2013
5.159
5.196
4.903
4.985
429,087
-0.16(-3.03%)
Jun 11, 2013
5.233
5.265
5.118
5.141
269,288
-0.16(-3.11%)
Jun 10, 2013
5.471
5.498
5.269
5.306
343,388
-0.11(-2.03%)
Jun 07, 2013
5.132
5.498
5.003
5.416
545,548
+0.34(+6.68%)
Jun 06, 2013
5.077
5.150
4.903
5.077
356,700
-0.04(-0.72%)
Jun 05, 2013
5.223
5.269
4.958
5.113
328,222
-0.12(-2.28%)
Jun 04, 2013
5.168
5.443
5.132
5.233
358,003
+0.05(+0.88%)
Jun 03, 2013
5.443
5.443
4.948
5.187
636,130
-0.27(-4.87%)
May 31, 2013
5.306
5.480
5.244
5.452
651,824
+0.09(+1.71%)
May 30, 2013
5.278
5.388
5.223
5.361
299,589
+0.08(+1.56%)
May 29, 2013
5.269
5.306
5.178
5.278
150,390
-0.02(-0.35%)
May 28, 2013
5.416
5.517
5.233
5.297
497,087
-0.03(-0.52%)
May 24, 2013
5.196
5.388
5.095
5.324
320,889
+0.13(+2.47%)
May 23, 2013
5.058
5.223
4.793
5.196
525,411
+0.05(+0.89%)
May 22, 2013
5.443
5.544
5.095
5.150
490,234
-0.30(-5.55%)
May 21, 2013
5.352
5.498
5.324
5.452
549,751
+0.10(+1.88%)
May 20, 2013
5.452
5.590
5.288
5.352
844,908
-0.16(-2.83%)
May 17, 2013
5.718
5.956
5.471
5.507
841,781
-0.17(-3.06%)
May 16, 2013
5.727
5.892
5.608
5.682
663,794
-0.05(-0.96%)
May 15, 2013
6.002
6.085
5.737
5.737
653,852
-0.38(-6.15%)
May 13, 2013
6.158
6.176
5.984
6.112
726,958
-0.06(-1.04%)
May 10, 2013
6.002
6.176
5.952
6.176
469,912
+0.22(+3.69%)
May 09, 2013
5.856
6.030
5.773
5.956
473,653
+0.13(+2.20%)
May 08, 2013
6.140
6.186
5.773
5.828
796,178
-0.25(-4.07%)
May 07, 2013
6.424
6.469
6.057
6.076
844,990
-0.32(-5.01%)
May 06, 2013
6.186
6.580
6.186
6.396
1,042,630
+0.29(+4.80%)
May 03, 2013
6.186
6.227
6.094
6.103
793,291
+0.12(+1.99%)
May 02, 2013
5.847
6.186
5.828
5.984
1,171,502
+0.14(+2.35%)
May 01, 2013
5.773
5.956
5.746
5.847
690,737
+0.03(+0.47%)
Apr 30, 2013
5.773
5.874
5.278
5.819
1,040,266
+0.01(+0.16%)
Apr 29, 2013
5.856
6.011
5.755
5.810
715,059
-0.05(-0.78%)
Apr 26, 2013
5.911
5.956
5.847
5.856
661,456
-0.05(-0.93%)
Apr 25, 2013
5.654
6.103
5.617
5.911
1,098,072
+0.28(+5.05%)
Apr 24, 2013
5.682
5.865
5.535
5.627
940,453
-0.05(-0.97%)
Apr 23, 2013
5.269
5.773
5.246
5.682
1,444,791
+0.47(+8.96%)
Apr 22, 2013
4.838
5.306
4.738
5.214
966,877
+0.44(+9.21%)
Apr 19, 2013
4.664
4.829
4.600
4.774
353,573
+0.17(+3.78%)
Apr 18, 2013
4.765
4.811
4.582
4.600
473,667
-0.15(-3.09%)
Apr 17, 2013
4.664
4.784
4.628
4.747
512,791
+0.02(+0.39%)
Apr 16, 2013
4.719
4.751
4.582
4.729
752,262
+0.19(+4.24%)
Apr 15, 2013
4.811
4.811
4.362
4.536
1,019,081
-0.26(-5.35%)
Apr 12, 2013
4.875
5.031
4.729
4.793
1,063,673
-0.11(-2.24%)
Apr 11, 2013
4.527
4.975
4.518
4.903
2,533,287
+0.43(+9.63%)
Apr 10, 2013
4.408
4.536
4.408
4.472
823,787
+0.07(+1.67%)
Apr 09, 2013
4.472
4.545
4.399
4.399
597,533
-0.05(-1.03%)
Apr 08, 2013
4.225
4.444
4.215
4.444
351,479
+0.23(+5.43%)
Apr 05, 2013
4.105
4.252
4.041
4.215
184,645
+0.03(+0.66%)
Apr 04, 2013
4.160
4.252
4.050
4.188
303,153
+0.05(+1.33%)
Apr 03, 2013
4.472
4.490
4.005
4.133
732,802
-0.32(-7.20%)
Apr 02, 2013
4.536
4.626
4.444
4.454
618,660
-0.04(-0.82%)
Apr 01, 2013
4.298
4.637
4.270
4.490
1,206,916
+0.19(+4.48%)
Mar 28, 2013
4.041
4.334
4.037
4.298
486,501
+0.28(+7.08%)
Mar 27, 2013
4.105
4.105
3.977
4.014
180,143
-0.09(-2.23%)
Mar 26, 2013
4.160
4.179
4.078
4.105
180,803
-0.04(-0.89%)
Mar 25, 2013
4.078
4.151
3.986
4.142
241,745
+0.13(+3.20%)
Mar 22, 2013
4.124
4.188
4.014
4.014
326,686
-0.14(-3.31%)
Mar 21, 2013
4.206
4.289
4.110
4.151
200,415
-0.02(-0.44%)
Mar 20, 2013
4.096
4.371
4.060
4.170
815,271
+0.11(+2.71%)
Mar 19, 2013
4.160
4.160
3.876
4.060
496,833
-0.08(-1.99%)
Mar 18, 2013
4.032
4.160
3.950
4.142
488,278
+0.11(+2.73%)
Mar 15, 2013
4.014
4.078
3.940
4.032
416,128
+0.05(+1.38%)
Mar 14, 2013
3.849
4.032
3.785
3.977
567,554
+0.14(+3.58%)
Mar 13, 2013
3.968
3.977
3.840
3.840
234,135
-0.15(-3.68%)
Mar 12, 2013
3.849
4.005
3.849
3.986
383,288
+0.08(+2.11%)
Mar 11, 2013
4.005
4.005
3.821
3.904
471,193
-0.11(-2.74%)
Mar 08, 2013
4.124
4.124
3.913
4.014
395,883
-0.06(-1.57%)
Mar 07, 2013
4.078
4.105
4.032
4.078
202,747
+0.00(+0.00%)
Mar 06, 2013
4.087
4.170
4.078
4.078
305,412
+0.04(+0.91%)
Mar 05, 2013
3.959
4.082
3.959
4.041
401,399
+0.08(+2.08%)
Mar 04, 2013
3.995
4.087
3.950
3.959
393,506
-0.09(-2.26%)
Mar 01, 2013
3.821
4.115
3.821
4.050
504,407
+0.23(+6.00%)
Feb 28, 2013
3.885
3.931
3.821
3.821
425,157
-0.02(-0.48%)
Feb 27, 2013
3.830
3.867
3.757
3.840
273,853
+0.01(+0.24%)
Feb 26, 2013
3.766
3.840
3.730
3.830
410,147
+0.08(+2.20%)
Feb 25, 2013
3.776
3.876
3.676
3.748
455,543
-0.10(-2.62%)
Feb 22, 2013
3.812
3.895
3.766
3.849
457,229
+0.20(+5.53%)
Feb 21, 2013
3.776
3.931
3.565
3.647
976,263
-0.10(-2.69%)
Feb 20, 2013
3.574
4.005
2.978
3.748
1,602,303
-0.27(-6.62%)
Feb 19, 2013
4.060
4.170
3.969
4.014
817,412
-0.05(-1.13%)
Feb 15, 2013
4.096
4.188
4.014
4.060
529,771
-0.04(-0.89%)
Feb 14, 2013
4.280
4.280
3.895
4.096
937,022
-0.16(-3.87%)
Feb 13, 2013
4.564
4.564
4.225
4.261
619,246
-0.09(-2.11%)
Feb 12, 2013
4.206
4.444
4.179
4.353
671,038
+0.19(+4.63%)
Feb 11, 2013
4.032
4.215
4.032
4.160
673,447
+0.19(+4.85%)
Feb 08, 2013
3.757
4.014
3.739
3.968
508,680
+0.23(+6.13%)
Feb 07, 2013
3.986
4.069
3.711
3.739
740,082
-0.24(-5.99%)
Feb 06, 2013
3.876
4.046
3.858
3.977
636,001
+0.24(+6.37%)
Feb 04, 2013
3.583
3.785
3.583
3.739
743,137
+0.16(+4.35%)
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.