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
Mastech Holdings Inc
(NY:
MHH
)
7.730
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 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 (%)
Jan 31, 2014
7.000
7.000
6.875
6.955
8,488
-0.02(-0.29%)
Jan 30, 2014
7.030
7.085
6.880
6.975
11,484
-0.08(-1.06%)
Jan 29, 2014
6.760
7.050
6.694
7.050
49,914
+0.29(+4.37%)
Jan 28, 2014
6.690
6.755
6.625
6.755
31,186
+0.08(+1.27%)
Jan 27, 2014
6.905
6.905
6.500
6.670
31,248
-0.09(-1.33%)
Jan 24, 2014
6.830
6.935
6.745
6.760
12,716
+0.06(+0.90%)
Jan 23, 2014
6.565
6.960
6.565
6.700
4,134
-0.05(-0.81%)
Jan 22, 2014
6.825
6.990
6.755
6.755
15,790
-0.07(-0.95%)
Jan 21, 2014
6.930
7.150
6.775
6.820
10,842
-0.07(-1.09%)
Jan 17, 2014
6.825
6.895
6.895
6.895
4,800
-0.03(-0.43%)
Jan 16, 2014
6.870
7.085
6.835
6.925
17,782
+0.09(+1.39%)
Jan 15, 2014
6.825
6.974
6.650
6.830
15,962
+0.00(+0.07%)
Jan 14, 2014
6.925
7.005
6.825
6.825
9,270
+0.02(+0.29%)
Jan 13, 2014
7.020
7.020
6.750
6.805
26,604
-0.17(-2.44%)
Jan 10, 2014
7.175
7.175
6.975
6.975
33,132
-0.01(-0.07%)
Jan 09, 2014
7.050
7.065
6.975
6.980
11,830
-0.07(-0.99%)
Jan 08, 2014
6.975
7.115
6.975
7.050
15,472
-0.06(-0.77%)
Jan 07, 2014
7.190
7.190
7.030
7.105
14,584
-0.04(-0.63%)
Jan 06, 2014
6.975
7.230
6.975
7.150
13,962
-0.00(-0.07%)
Jan 03, 2014
7.040
7.180
7.030
7.155
12,058
+0.12(+1.63%)
Jan 02, 2014
7.000
7.040
6.990
7.040
21,836
+0.04(+0.64%)
Dec 31, 2013
7.125
6.995
6.995
6.995
28,600
-0.21(-2.85%)
Dec 30, 2013
7.110
7.200
6.505
7.200
29,358
+0.17(+2.49%)
Dec 27, 2013
7.070
7.070
6.570
7.025
110,858
-0.06(-0.92%)
Dec 26, 2013
7.750
7.750
6.960
7.090
94,716
-0.73(-9.28%)
Dec 24, 2013
7.555
7.850
7.335
7.815
10,932
+0.25(+3.24%)
Dec 23, 2013
7.825
7.825
7.525
7.570
34,762
-0.43(-5.37%)
Dec 20, 2013
7.360
8.000
7.295
8.000
29,462
+0.65(+8.84%)
Dec 19, 2013
7.355
7.545
7.325
7.350
7,124
-0.05(-0.68%)
Dec 18, 2013
7.560
7.595
7.375
7.400
24,340
-0.07(-1.00%)
Dec 17, 2013
7.430
7.640
7.360
7.475
22,462
+0.15(+2.12%)
Dec 16, 2013
7.625
7.660
7.320
7.320
27,182
-0.27(-3.62%)
Dec 13, 2013
7.395
7.652
7.390
7.595
8,934
+0.22(+3.05%)
Dec 12, 2013
7.460
7.665
7.370
7.370
17,418
-0.09(-1.21%)
Dec 11, 2013
7.800
7.810
7.460
7.460
17,316
-0.49(-6.16%)
Dec 10, 2013
7.855
7.950
7.615
7.950
34,274
+0.03(+0.38%)
Dec 09, 2013
8.025
8.025
7.550
7.920
63,752
-0.07(-0.88%)
Dec 06, 2013
7.890
8.255
7.870
7.990
36,272
+0.14(+1.78%)
Dec 05, 2013
7.770
8.250
7.770
7.850
45,192
-0.06(-0.70%)
Dec 04, 2013
7.830
8.180
7.830
7.905
49,076
+0.24(+3.13%)
Dec 03, 2013
8.375
8.375
7.510
7.665
47,854
-0.61(-7.37%)
Dec 02, 2013
7.620
8.275
7.550
8.275
55,874
+1.22(+17.21%)
Nov 29, 2013
7.716
8.000
7.060
7.060
34,175
-0.70(-9.02%)
Nov 27, 2013
7.564
7.760
7.292
7.760
24,380
+0.14(+1.84%)
Nov 26, 2013
7.432
7.620
7.052
7.620
50,415
+0.03(+0.42%)
Nov 25, 2013
8.000
8.000
7.068
7.588
81,440
-0.20(-2.57%)
Nov 22, 2013
7.772
7.796
7.504
7.788
49,440
+0.29(+3.84%)
Nov 21, 2013
6.880
7.552
6.608
7.500
162,477
+0.52(+7.39%)
Nov 20, 2013
8.796
8.796
6.684
6.984
373,457
-1.88(-21.17%)
Nov 19, 2013
9.772
9.788
8.312
8.860
203,540
-0.64(-6.70%)
Nov 18, 2013
9.004
9.992
9.004
9.496
142,290
+0.59(+6.65%)
Nov 15, 2013
8.644
9.128
8.604
8.904
107,122
+0.43(+5.05%)
Nov 14, 2013
8.780
9.480
8.400
8.476
171,182
+0.32(+3.97%)
Nov 12, 2013
8.008
8.200
7.904
8.152
157,110
+0.15(+1.90%)
Nov 11, 2013
7.640
8.040
7.640
8.000
70,047
+0.27(+3.47%)
Nov 08, 2013
7.700
8.100
7.644
7.732
130,627
+0.09(+1.20%)
Nov 07, 2013
7.476
7.840
7.388
7.640
168,140
+0.40(+5.52%)
Nov 06, 2013
6.916
7.320
6.900
7.240
147,902
+0.40(+5.85%)
Nov 05, 2013
6.460
6.868
6.460
6.840
73,210
+0.37(+5.75%)
Nov 04, 2013
6.240
6.528
6.240
6.468
61,285
+0.49(+8.16%)
Nov 01, 2013
5.848
5.980
5.848
5.980
32,917
+0.15(+2.54%)
Oct 31, 2013
5.820
6.104
5.768
5.832
39,062
+0.09(+1.53%)
Oct 30, 2013
5.720
5.840
5.696
5.744
49,430
+0.02(+0.42%)
Oct 29, 2013
5.720
5.740
5.529
5.720
19,910
+0.02(+0.42%)
Oct 28, 2013
5.828
5.976
5.680
5.696
27,385
-0.13(-2.26%)
Oct 25, 2013
5.736
5.876
5.720
5.828
28,605
+0.13(+2.25%)
Oct 24, 2013
5.800
5.996
5.580
5.700
51,172
-0.00(-0.01%)
Oct 23, 2013
5.020
5.836
5.020
5.700
129,555
+0.88(+18.36%)
Oct 22, 2013
4.800
4.984
4.764
4.816
21,695
+0.05(+1.09%)
Oct 21, 2013
4.640
4.796
4.640
4.764
6,000
+0.08(+1.62%)
Oct 18, 2013
4.636
4.716
4.636
4.688
3,372
+0.05(+1.03%)
Oct 17, 2013
4.640
4.676
4.600
4.640
11,390
+0.01(+0.17%)
Oct 16, 2013
4.600
4.632
4.600
4.632
3,047
+0.01(+0.17%)
Oct 15, 2013
4.620
4.640
4.500
4.624
20,160
-0.01(-0.17%)
Oct 14, 2013
4.560
4.632
4.552
4.632
12,897
+0.02(+0.53%)
Oct 11, 2013
4.604
4.640
4.592
4.608
10,567
-0.03(-0.61%)
Oct 10, 2013
4.608
4.640
4.572
4.636
11,375
+0.06(+1.31%)
Oct 09, 2013
4.588
4.588
4.545
4.576
1,255
+0.04(+0.79%)
Oct 08, 2013
4.604
4.604
4.540
4.540
4,000
-0.06(-1.39%)
Oct 07, 2013
4.608
4.612
4.604
4.604
1,750
-0.04(-0.78%)
Oct 04, 2013
4.600
4.662
4.596
4.640
12,145
+0.04(+0.87%)
Oct 03, 2013
4.600
4.600
4.560
4.600
2,062
+0.00(+0.09%)
Oct 02, 2013
4.520
4.600
4.480
4.596
12,125
+0.04(+0.88%)
Oct 01, 2013
4.580
4.580
4.516
4.556
14,202
-0.04(-0.78%)
Sep 27, 2013
4.592
4.592
4.592
4.592
250
-0.01(-0.17%)
Sep 26, 2013
4.600
4.600
4.540
4.600
5,812
-0.04(-0.78%)
Sep 25, 2013
4.668
4.668
4.636
4.636
500
+0.00(+0.00%)
Sep 24, 2013
4.628
4.636
4.628
4.636
750
+0.12(+2.66%)
Sep 23, 2013
4.480
4.548
4.452
4.516
3,500
+0.04(+0.80%)
Sep 20, 2013
4.466
4.600
4.466
4.480
4,555
-0.12(-2.62%)
Sep 19, 2013
4.604
4.612
4.600
4.600
3,250
+0.18(+3.99%)
Sep 18, 2013
4.524
4.648
4.424
4.424
9,540
-0.10(-2.21%)
Sep 17, 2013
4.592
4.596
4.432
4.524
32,505
+0.04(+0.89%)
Sep 16, 2013
4.596
4.592
4.480
4.484
16,250
-0.11(-2.44%)
Sep 13, 2013
4.412
4.632
4.412
4.596
15,930
+0.08(+1.68%)
Sep 12, 2013
4.520
4.520
4.520
4.520
250
+0.07(+1.62%)
Sep 11, 2013
4.616
4.656
4.448
4.448
34,457
-0.04(-0.89%)
Sep 10, 2013
4.380
4.524
4.376
4.488
6,712
-0.00(-0.09%)
Sep 09, 2013
4.520
4.600
4.280
4.492
62,332
+0.02(+0.36%)
Sep 06, 2013
4.472
4.520
4.416
4.476
30,805
-0.06(-1.41%)
Sep 05, 2013
4.540
4.540
4.540
4.540
250
+0.09(+2.07%)
Sep 04, 2013
4.412
4.600
4.404
4.448
66,270
-0.03(-0.63%)
Sep 03, 2013
4.448
4.488
4.408
4.476
21,307
-0.00(-0.09%)
Aug 30, 2013
4.376
4.516
4.376
4.480
19,727
+0.09(+2.11%)
Aug 29, 2013
4.388
4.400
4.276
4.388
12,542
+0.02(+0.36%)
Aug 28, 2013
4.416
4.440
4.264
4.372
30,790
-0.02(-0.55%)
Aug 27, 2013
4.500
4.500
4.372
4.396
27,320
-0.10(-2.31%)
Aug 26, 2013
4.440
4.500
4.280
4.500
47,520
+0.10(+2.27%)
Aug 23, 2013
4.400
4.400
4.400
4.400
250
+0.00(+0.01%)
Aug 22, 2013
4.396
4.400
4.392
4.400
16,000
-0.04(-0.91%)
Aug 21, 2013
4.472
4.472
4.391
4.440
18,000
+0.04(+1.01%)
Aug 20, 2013
4.180
4.396
4.175
4.396
23,750
+0.16(+3.87%)
Aug 19, 2013
4.068
4.260
4.068
4.232
15,207
-0.17(-3.82%)
Aug 16, 2013
4.424
4.572
4.360
4.400
28,322
+0.02(+0.46%)
Aug 15, 2013
4.476
4.476
4.364
4.380
21,500
-0.11(-2.41%)
Aug 14, 2013
4.508
4.600
4.488
4.488
24,267
+0.09(+2.00%)
Aug 13, 2013
4.260
4.408
4.240
4.400
17,250
+0.16(+3.87%)
Aug 12, 2013
4.292
4.292
4.228
4.236
2,200
-0.06(-1.30%)
Aug 09, 2013
4.300
4.300
4.192
4.292
7,750
-0.08(-1.74%)
Aug 08, 2013
4.160
4.368
4.156
4.368
26,782
+0.21(+5.00%)
Aug 07, 2013
4.156
4.256
4.140
4.160
14,090
-0.04(-0.95%)
Aug 06, 2013
4.192
4.256
4.156
4.200
22,875
+0.04(+0.96%)
Aug 05, 2013
4.120
4.192
4.088
4.160
30,720
+0.11(+2.77%)
Aug 02, 2013
3.648
4.048
3.648
4.048
15,962
+0.13(+3.27%)
Aug 01, 2013
3.900
3.956
3.872
3.920
30,892
+0.03(+0.72%)
Jul 31, 2013
3.920
3.944
3.880
3.892
5,530
+0.05(+1.35%)
Jul 30, 2013
3.796
3.848
3.780
3.840
13,400
-0.16(-4.00%)
Jul 29, 2013
4.088
4.100
3.920
4.000
23,700
-0.03(-0.79%)
Jul 26, 2013
4.020
4.119
3.948
4.032
24,970
+0.03(+0.80%)
Jul 25, 2013
3.724
4.328
3.724
4.000
86,800
+0.21(+5.49%)
Jul 24, 2013
3.408
3.792
3.396
3.792
130,797
+0.72(+23.44%)
Jul 23, 2013
3.200
3.204
3.072
3.072
7,697
-0.08(-2.41%)
Jul 22, 2013
3.128
3.176
3.128
3.148
3,280
+0.02(+0.64%)
Jul 19, 2013
3.128
3.128
3.128
3.128
332
+0.02(+0.64%)
Jul 18, 2013
3.120
3.120
3.020
3.108
13,000
-0.04(-1.39%)
Jul 17, 2013
3.108
3.168
3.108
3.152
8,250
+0.05(+1.68%)
Jul 16, 2013
3.116
3.129
3.100
3.100
3,915
-0.04(-1.27%)
Jul 15, 2013
3.140
3.140
3.140
3.140
5,000
+0.00(+0.00%)
Jul 12, 2013
3.128
3.140
3.120
3.140
4,500
+0.06(+2.08%)
Jul 11, 2013
3.064
3.088
3.060
3.076
2,750
-0.04(-1.41%)
Jul 10, 2013
3.020
3.120
3.020
3.120
22,175
+0.04(+1.30%)
Jul 09, 2013
2.996
3.128
2.920
3.080
6,062
-0.00(-0.13%)
Jul 08, 2013
2.948
3.174
2.822
3.084
17,472
-0.10(-3.26%)
Jul 05, 2013
3.188
3.208
3.176
3.188
12,212
+0.05(+1.53%)
Jul 03, 2013
3.188
3.188
3.120
3.140
3,087
+0.00(+0.00%)
Jul 02, 2013
3.032
3.140
3.032
3.140
25,240
+0.10(+3.29%)
Jul 01, 2013
3.064
3.064
3.040
3.040
2,975
-0.04(-1.35%)
Jun 28, 2013
3.056
3.084
3.043
3.082
16,067
+0.10(+3.41%)
Jun 25, 2013
2.980
2.980
2.980
2.980
0
-0.02(-0.67%)
Jun 24, 2013
3.036
3.036
3.000
3.000
750
+0.02(+0.54%)
Jun 21, 2013
3.020
3.052
2.792
2.984
10,697
-0.04(-1.19%)
Jun 20, 2013
2.988
3.080
2.988
3.020
25,377
-0.06(-1.95%)
Jun 18, 2013
3.000
3.080
3.080
3.080
37,000
+0.08(+2.53%)
Jun 17, 2013
2.896
3.022
2.896
3.004
9,627
+0.02(+0.57%)
Jun 14, 2013
2.988
2.988
2.952
2.987
5,000
-0.00(-0.16%)
Jun 13, 2013
2.916
3.036
2.916
2.992
3,750
-0.03(-0.93%)
Jun 12, 2013
2.992
3.040
2.992
3.020
22,250
+0.00(+0.00%)
Jun 11, 2013
2.960
3.020
2.956
3.020
20,925
+0.00(+0.00%)
Jun 10, 2013
2.792
3.020
2.792
3.020
82,705
+0.21(+7.55%)
Jun 07, 2013
2.844
2.844
2.808
2.808
2,750
+0.06(+2.33%)
Jun 06, 2013
2.780
2.794
2.720
2.744
22,762
+0.02(+0.59%)
Jun 05, 2013
2.792
2.802
2.724
2.728
54,775
-0.01(-0.44%)
Jun 04, 2013
2.804
2.856
2.740
2.740
13,737
-0.05(-1.72%)
Jun 03, 2013
2.832
2.832
2.788
2.788
925
-0.03(-1.13%)
May 31, 2013
2.788
2.856
2.788
2.820
20,802
+0.01(+0.43%)
May 30, 2013
2.788
2.812
2.788
2.808
6,635
+0.00(+0.14%)
May 29, 2013
2.804
2.804
2.780
2.804
13,870
+0.04(+1.43%)
May 28, 2013
2.764
2.856
2.740
2.764
53,157
-0.04(-1.30%)
May 24, 2013
2.832
2.840
2.792
2.801
32,970
-0.01(-0.26%)
May 23, 2013
2.800
2.880
2.800
2.808
87,427
-0.03(-1.13%)
May 22, 2013
3.008
3.032
2.724
2.840
62,520
-0.14(-4.70%)
May 21, 2013
3.060
3.060
2.964
2.980
26,640
-0.05(-1.59%)
May 20, 2013
3.076
3.088
2.920
3.028
14,687
-0.07(-2.32%)
May 17, 2013
3.080
3.100
3.076
3.100
8,000
-0.02(-0.51%)
May 16, 2013
3.116
3.116
3.076
3.116
5,080
+0.03(+1.04%)
May 15, 2013
3.080
3.084
3.080
3.084
2,750
-0.01(-0.26%)
May 13, 2013
3.084
3.092
3.076
3.092
3,500
-0.03(-0.90%)
May 10, 2013
3.096
3.120
3.096
3.120
11,937
+0.02(+0.63%)
May 09, 2013
3.100
3.100
3.100
3.100
2,000
+0.04(+1.45%)
May 08, 2013
3.024
3.064
3.024
3.056
16,747
+0.06(+2.00%)
May 07, 2013
2.964
3.040
2.964
2.996
7,500
+0.03(+1.09%)
May 06, 2013
2.976
2.976
2.964
2.964
5,250
+0.02(+0.54%)
May 03, 2013
2.944
2.980
2.944
2.948
13,712
+0.02(+0.82%)
May 02, 2013
2.912
2.940
2.900
2.924
25,425
+0.01(+0.41%)
May 01, 2013
2.896
2.912
2.888
2.912
26,090
-0.01(-0.32%)
Apr 30, 2013
2.921
2.924
2.896
2.921
10,377
-0.04(-1.31%)
Apr 29, 2013
2.984
2.984
2.920
2.960
24,375
-0.02(-0.80%)
Apr 26, 2013
3.016
3.028
2.984
2.984
5,150
-0.06(-1.84%)
Apr 25, 2013
3.124
3.124
3.012
3.040
6,175
-0.10(-3.31%)
Apr 24, 2013
3.024
3.144
2.648
3.144
56,562
+0.03(+0.90%)
Apr 23, 2013
3.280
3.280
3.100
3.116
36,605
-0.14(-4.18%)
Apr 22, 2013
3.024
3.280
3.024
3.252
63,295
+0.18(+5.72%)
Apr 19, 2013
3.076
3.076
3.020
3.076
4,162
+0.00(+0.00%)
Apr 18, 2013
3.080
3.148
2.840
3.076
14,275
-0.02(-0.52%)
Apr 17, 2013
3.228
3.228
3.016
3.092
16,942
-0.11(-3.38%)
Apr 16, 2013
3.200
3.200
3.192
3.200
3,000
+0.01(+0.38%)
Apr 15, 2013
3.320
3.321
3.170
3.188
22,707
-0.13(-3.86%)
Apr 12, 2013
3.348
3.368
3.308
3.316
14,962
-0.03(-0.80%)
Apr 11, 2013
3.340
3.432
3.316
3.343
23,050
-0.10(-2.82%)
Apr 10, 2013
3.340
3.440
3.316
3.440
11,250
+0.10(+2.86%)
Apr 09, 2013
3.428
3.560
3.308
3.344
12,892
-0.06(-1.76%)
Apr 08, 2013
3.420
3.420
3.404
3.404
2,475
-0.01(-0.35%)
Apr 05, 2013
3.512
3.512
3.404
3.416
4,820
+0.00(+0.00%)
Apr 04, 2013
3.440
3.440
3.404
3.416
8,805
+0.00(+0.12%)
Apr 03, 2013
3.424
3.488
3.400
3.412
42,857
-0.05(-1.39%)
Apr 02, 2013
3.520
3.520
3.396
3.460
19,150
-0.06(-1.59%)
Apr 01, 2013
3.464
3.580
3.348
3.516
16,935
-0.05(-1.35%)
Mar 28, 2013
3.452
3.600
3.452
3.564
23,757
+0.10(+2.76%)
Mar 27, 2013
3.400
3.468
3.400
3.468
7,062
+0.05(+1.53%)
Mar 26, 2013
3.360
3.440
3.324
3.416
13,365
-0.04(-1.27%)
Mar 25, 2013
3.540
3.540
3.368
3.460
18,485
-0.06(-1.59%)
Mar 22, 2013
3.564
3.588
3.492
3.516
12,750
-0.08(-2.33%)
Mar 21, 2013
3.395
3.600
3.306
3.600
17,602
+0.18(+5.39%)
Mar 20, 2013
3.444
3.444
3.300
3.416
31,530
-0.03(-0.81%)
Mar 19, 2013
3.376
3.484
3.376
3.444
22,190
+0.00(+0.12%)
Mar 18, 2013
3.340
3.460
3.315
3.440
29,860
+0.10(+2.87%)
Mar 15, 2013
3.432
3.520
3.344
3.344
10,387
+0.01(+0.36%)
Mar 14, 2013
3.508
3.564
3.323
3.332
19,150
+0.04(+1.22%)
Mar 13, 2013
3.488
3.520
3.288
3.292
13,940
-0.28(-7.79%)
Mar 12, 2013
3.596
3.600
3.500
3.570
44,070
-0.03(-0.83%)
Mar 11, 2013
3.544
3.600
3.524
3.600
41,862
+0.09(+2.62%)
Mar 08, 2013
3.432
3.552
3.432
3.508
52,485
+0.08(+2.45%)
Mar 07, 2013
3.260
3.580
3.260
3.424
177,582
+0.20(+6.07%)
Mar 06, 2013
2.984
3.320
2.984
3.228
249,775
+0.40(+14.14%)
Mar 05, 2013
2.916
2.916
2.824
2.828
5,112
-0.05(-1.67%)
Mar 04, 2013
2.416
2.928
2.584
2.876
11,750
-0.02(-0.69%)
Mar 01, 2013
2.944
2.944
2.864
2.896
4,582
-0.10(-3.47%)
Feb 28, 2013
2.996
3.080
2.872
3.000
27,500
-0.03(-0.92%)
Feb 27, 2013
2.868
3.028
2.808
3.028
20,750
+0.20(+7.07%)
Feb 26, 2013
2.956
3.060
2.828
2.828
29,710
-0.05(-1.81%)
Feb 22, 2013
2.848
2.880
2.808
2.880
23,187
+0.03(+1.12%)
Feb 21, 2013
2.852
2.852
2.780
2.848
13,670
+0.02(+0.85%)
Feb 20, 2013
2.800
2.872
2.800
2.824
54,122
-0.01(-0.42%)
Feb 19, 2013
2.792
2.840
2.760
2.836
24,992
+0.00(+0.14%)
Feb 15, 2013
2.856
2.856
2.721
2.832
59,655
+0.01(+0.43%)
Feb 14, 2013
2.768
2.832
2.728
2.820
31,645
-0.01(-0.42%)
Feb 13, 2013
2.856
2.856
2.720
2.832
24,642
+0.02(+0.71%)
Feb 12, 2013
2.788
2.816
2.788
2.812
20,437
+0.03(+1.01%)
Feb 11, 2013
2.732
2.866
2.720
2.784
22,785
+0.05(+1.90%)
Feb 08, 2013
2.780
2.780
2.616
2.732
79,327
-0.03(-1.24%)
Feb 07, 2013
2.764
2.768
2.760
2.766
9,475
-0.03(-1.20%)
Feb 06, 2013
2.872
2.872
2.764
2.800
59,992
-0.06(-2.10%)
Feb 04, 2013
2.888
2.888
2.816
2.860
17,030
-0.03(-1.11%)
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.