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
Infineon Tech ADR
(OP:
IFNNY
)
40.70
UNCHANGED
Streaming Delayed Price
Updated: 3:59 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, 2011
10.72
11.10
10.50
10.99
124,906
+0.53(+5.07%)
Jan 28, 2011
10.66
10.66
10.40
10.46
38,333
-0.23(-2.15%)
Jan 27, 2011
10.60
10.69
10.60
10.69
36,099
+0.19(+1.81%)
Jan 26, 2011
10.49
10.53
10.46
10.50
50,779
+0.14(+1.35%)
Jan 25, 2011
10.18
10.37
10.17
10.36
46,693
+0.46(+4.65%)
Jan 24, 2011
9.760
9.900
9.760
9.900
23,317
+0.00(+0.00%)
Jan 21, 2011
9.880
9.930
9.850
9.900
20,494
+0.00(+0.00%)
Jan 20, 2011
9.800
9.930
9.690
9.900
46,626
-0.18(-1.79%)
Jan 19, 2011
10.31
10.31
10.08
10.08
41,346
-0.37(-3.54%)
Jan 18, 2011
10.45
10.59
10.30
10.45
91,154
+0.62(+6.31%)
Jan 14, 2011
9.700
9.830
9.670
9.830
217,571
+0.27(+2.82%)
Jan 13, 2011
9.490
9.670
9.460
9.560
46,956
+0.09(+0.95%)
Jan 12, 2011
9.500
9.500
9.370
9.470
35,610
+0.18(+1.94%)
Jan 11, 2011
9.120
9.290
9.110
9.290
25,252
+0.45(+5.09%)
Jan 10, 2011
8.910
8.910
8.800
8.840
18,344
-0.27(-2.96%)
Jan 07, 2011
9.120
9.120
9.010
9.110
49,742
-0.01(-0.11%)
Jan 06, 2011
9.320
9.360
9.090
9.120
29,288
-0.21(-2.25%)
Jan 05, 2011
9.150
9.330
9.100
9.330
50,930
-0.06(-0.64%)
Jan 04, 2011
9.590
9.590
9.300
9.390
68,801
-0.22(-2.29%)
Jan 03, 2011
9.510
9.640
9.510
9.610
30,208
+0.39(+4.23%)
Dec 31, 2010
9.180
9.280
9.180
9.220
28,697
+0.06(+0.66%)
Dec 30, 2010
9.260
9.280
9.150
9.160
28,487
-0.11(-1.19%)
Dec 29, 2010
9.170
9.270
9.170
9.270
19,603
+0.07(+0.76%)
Dec 28, 2010
9.160
9.200
9.140
9.200
41,129
-0.01(-0.11%)
Dec 27, 2010
9.220
9.220
9.140
9.210
30,153
-0.12(-1.29%)
Dec 23, 2010
9.350
9.410
9.300
9.330
41,392
-0.13(-1.37%)
Dec 22, 2010
9.430
9.490
9.420
9.460
31,030
+0.11(+1.18%)
Dec 21, 2010
9.360
9.360
9.310
9.350
31,766
+0.08(+0.86%)
Dec 20, 2010
9.240
9.300
9.200
9.270
187,906
-0.05(-0.54%)
Dec 17, 2010
9.280
9.320
9.180
9.320
278,974
-0.02(-0.21%)
Dec 16, 2010
9.150
9.340
9.150
9.340
63,723
+0.12(+1.30%)
Dec 15, 2010
9.250
9.310
9.180
9.220
961,214
-0.22(-2.33%)
Dec 14, 2010
9.490
9.490
9.350
9.440
98,319
-0.12(-1.26%)
Dec 13, 2010
9.530
9.620
9.500
9.560
28,945
-0.01(-0.10%)
Dec 10, 2010
9.610
9.610
9.450
9.570
29,601
+0.34(+3.68%)
Dec 09, 2010
9.320
9.320
9.120
9.230
70,400
-0.41(-4.25%)
Dec 08, 2010
9.640
9.730
9.570
9.640
31,850
-0.09(-0.92%)
Dec 07, 2010
9.890
9.890
9.650
9.730
150,329
-0.30(-2.99%)
Dec 06, 2010
10.01
10.08
9.970
10.03
70,416
+0.18(+1.83%)
Dec 03, 2010
9.690
9.850
9.690
9.850
55,047
+0.43(+4.56%)
Dec 02, 2010
9.300
9.490
9.300
9.420
43,161
+0.14(+1.51%)
Dec 01, 2010
9.100
9.280
9.050
9.280
76,336
+0.38(+4.27%)
Nov 30, 2010
8.830
8.940
8.730
8.900
69,916
+0.00(+0.00%)
Nov 29, 2010
8.810
8.980
8.780
8.900
30,577
-0.05(-0.56%)
Nov 26, 2010
8.930
9.000
8.930
8.950
13,446
+0.27(+3.11%)
Nov 24, 2010
8.690
8.680
8.680
8.680
17,537
+0.18(+2.12%)
Nov 23, 2010
8.710
8.710
8.500
8.500
45,287
-0.30(-3.41%)
Nov 22, 2010
8.950
8.950
8.730
8.800
38,089
-0.18(-2.00%)
Nov 19, 2010
8.890
8.980
8.830
8.980
34,498
+0.08(+0.90%)
Nov 18, 2010
8.880
8.990
8.880
8.900
67,030
+0.44(+5.20%)
Nov 17, 2010
8.540
8.580
8.440
8.460
51,934
+0.11(+1.32%)
Nov 16, 2010
8.590
8.630
8.290
8.350
119,113
+0.27(+3.34%)
Nov 15, 2010
8.200
8.200
8.050
8.080
21,644
-0.09(-1.10%)
Nov 12, 2010
8.160
8.270
8.100
8.170
6,866
+0.12(+1.49%)
Nov 11, 2010
8.150
8.150
7.990
8.050
37,589
-0.29(-3.48%)
Nov 10, 2010
8.460
8.460
8.110
8.340
21,348
-0.16(-1.88%)
Nov 09, 2010
8.580
8.630
8.480
8.500
80,694
-0.04(-0.47%)
Nov 08, 2010
8.380
8.570
8.380
8.540
36,231
+0.24(+2.89%)
Nov 05, 2010
8.320
8.360
8.260
8.300
20,374
-0.04(-0.48%)
Nov 04, 2010
8.390
8.390
8.290
8.340
45,152
+0.32(+3.99%)
Nov 03, 2010
7.980
8.020
7.900
8.020
83,219
+0.13(+1.65%)
Nov 02, 2010
7.860
7.920
7.860
7.890
21,697
+0.16(+2.07%)
Nov 01, 2010
7.890
7.890
7.700
7.730
27,984
-0.12(-1.53%)
Oct 29, 2010
7.860
7.870
7.810
7.850
71,935
-0.05(-0.63%)
Oct 28, 2010
7.910
7.970
7.890
7.900
100,019
+0.03(+0.38%)
Oct 27, 2010
7.880
7.940
7.820
7.870
36,836
-0.21(-2.60%)
Oct 25, 2010
8.020
8.130
8.020
8.080
37,659
+0.21(+2.67%)
Oct 22, 2010
7.840
7.880
7.820
7.870
65,615
+0.10(+1.29%)
Oct 21, 2010
7.810
7.870
7.710
7.770
22,103
+0.01(+0.13%)
Oct 20, 2010
7.710
7.830
7.710
7.760
58,418
+0.31(+4.16%)
Oct 19, 2010
7.580
7.660
7.440
7.450
49,520
-0.37(-4.73%)
Oct 18, 2010
7.780
7.820
7.760
7.820
99,093
+0.00(+0.00%)
Oct 15, 2010
7.800
7.870
7.770
7.820
27,552
+0.21(+2.76%)
Oct 14, 2010
7.600
7.660
7.570
7.610
33,493
+0.01(+0.13%)
Oct 13, 2010
7.780
7.780
7.600
7.600
37,219
+0.20(+2.70%)
Oct 12, 2010
7.390
7.400
7.320
7.400
180,741
+0.05(+0.68%)
Oct 11, 2010
7.300
7.350
7.300
7.350
231,895
+0.08(+1.10%)
Oct 08, 2010
7.290
7.290
7.200
7.270
14,500
+0.14(+1.96%)
Oct 07, 2010
7.210
7.210
7.090
7.130
48,296
+0.10(+1.42%)
Oct 06, 2010
7.070
7.100
6.990
7.030
9,585
-0.08(-1.13%)
Oct 05, 2010
7.000
7.130
7.000
7.110
73,151
+0.30(+4.41%)
Oct 04, 2010
6.950
6.950
6.750
6.810
25,127
-0.24(-3.40%)
Oct 01, 2010
7.080
7.100
7.000
7.050
91,541
+0.12(+1.73%)
Sep 30, 2010
6.900
6.960
6.890
6.930
27,341
+0.13(+1.91%)
Sep 29, 2010
6.690
6.850
6.680
6.800
26,076
+0.25(+3.82%)
Sep 28, 2010
6.540
6.580
6.470
6.550
485,431
+0.09(+1.39%)
Sep 27, 2010
6.610
6.610
6.460
6.460
354,710
-0.11(-1.67%)
Sep 24, 2010
6.500
6.600
6.500
6.570
22,998
+0.32(+5.12%)
Sep 23, 2010
6.320
6.380
6.250
6.250
28,659
-0.20(-3.10%)
Sep 22, 2010
6.500
6.550
6.430
6.450
164,972
+0.24(+3.86%)
Sep 21, 2010
6.220
6.350
6.160
6.210
321,001
+0.00(+0.00%)
Sep 20, 2010
6.160
6.220
6.160
6.210
664,006
+0.11(+1.80%)
Sep 17, 2010
6.000
6.200
5.940
6.100
464,870
+0.32(+5.54%)
Sep 15, 2010
5.670
5.780
5.670
5.780
16,876
+0.23(+4.14%)
Sep 14, 2010
5.430
5.570
5.430
5.550
16,407
-0.02(-0.36%)
Sep 13, 2010
5.530
5.580
5.530
5.570
13,866
+0.12(+2.20%)
Sep 10, 2010
5.460
5.500
5.430
5.450
385,614
-0.02(-0.37%)
Sep 09, 2010
5.480
5.500
5.430
5.470
7,994
+0.09(+1.67%)
Sep 08, 2010
5.360
5.440
5.360
5.380
30,600
-0.10(-1.82%)
Sep 07, 2010
5.500
5.550
5.480
5.480
51,058
-0.34(-5.84%)
Sep 03, 2010
5.820
5.820
5.780
5.820
20,820
-0.09(-1.52%)
Sep 02, 2010
5.810
5.910
5.810
5.910
40,990
+0.12(+2.07%)
Sep 01, 2010
5.680
5.850
5.670
5.790
105,382
+0.21(+3.76%)
Aug 31, 2010
5.520
5.610
5.460
5.580
27,113
+0.02(+0.36%)
Aug 30, 2010
5.740
5.750
5.560
5.560
86,412
-0.38(-6.40%)
Aug 27, 2010
5.910
5.940
5.530
5.940
87,633
+0.05(+0.85%)
Aug 26, 2010
5.720
5.940
5.720
5.890
74,022
+0.28(+4.99%)
Aug 25, 2010
5.500
5.640
5.480
5.610
25,612
-0.04(-0.71%)
Aug 24, 2010
5.640
5.710
5.630
5.650
18,398
-0.16(-2.75%)
Aug 23, 2010
5.930
5.940
5.800
5.810
26,328
-0.06(-1.02%)
Aug 20, 2010
5.920
5.920
5.850
5.870
39,349
-0.15(-2.49%)
Aug 19, 2010
6.240
6.240
6.000
6.020
9,451
-0.14(-2.27%)
Aug 18, 2010
6.130
6.190
6.120
6.160
11,026
+0.05(+0.82%)
Aug 17, 2010
6.080
6.220
6.080
6.110
12,443
+0.07(+1.16%)
Aug 16, 2010
5.940
6.050
5.940
6.040
30,777
+0.10(+1.68%)
Aug 13, 2010
6.000
6.000
5.940
5.940
18,918
-0.08(-1.33%)
Aug 12, 2010
5.940
6.050
5.890
6.020
31,565
-0.06(-0.99%)
Aug 11, 2010
6.170
6.190
6.060
6.080
71,681
-0.53(-8.02%)
Aug 10, 2010
6.550
6.620
6.490
6.610
32,225
-0.11(-1.64%)
Aug 09, 2010
6.760
6.760
6.690
6.720
26,141
-0.03(-0.44%)
Aug 06, 2010
6.620
6.770
6.600
6.750
25,303
+0.08(+1.20%)
Aug 05, 2010
6.750
6.750
6.640
6.670
22,688
-0.20(-2.91%)
Aug 04, 2010
6.840
6.880
6.760
6.870
29,567
-0.01(-0.15%)
Aug 03, 2010
6.870
6.930
6.830
6.880
21,333
-0.08(-1.15%)
Aug 02, 2010
6.890
6.970
6.800
6.960
148,298
+0.18(+2.65%)
Jul 30, 2010
6.580
6.800
6.580
6.780
41,900
+0.08(+1.19%)
Jul 29, 2010
6.850
6.850
6.550
6.700
17,755
+0.01(+0.15%)
Jul 28, 2010
6.700
6.740
6.600
6.690
39,539
+0.10(+1.52%)
Jul 27, 2010
6.600
6.600
6.510
6.590
9,765
+0.01(+0.15%)
Jul 26, 2010
6.530
6.600
6.470
6.580
70,270
+0.06(+0.92%)
Jul 23, 2010
6.400
6.520
6.400
6.520
62,951
+0.09(+1.40%)
Jul 22, 2010
6.470
6.490
6.420
6.430
13,625
+0.20(+3.21%)
Jul 21, 2010
6.310
6.380
6.220
6.230
7,818
-0.09(-1.42%)
Jul 20, 2010
6.240
6.340
6.180
6.320
28,800
-0.08(-1.25%)
Jul 19, 2010
6.390
6.400
6.350
6.400
16,218
+0.01(+0.16%)
Jul 16, 2010
6.550
6.550
6.360
6.390
38,075
-0.28(-4.20%)
Jul 15, 2010
6.690
6.730
6.550
6.670
48,821
-0.03(-0.45%)
Jul 14, 2010
6.690
6.750
6.650
6.700
84,345
+0.11(+1.67%)
Jul 13, 2010
6.490
6.600
6.490
6.590
575,002
+0.21(+3.29%)
Jul 12, 2010
6.380
6.410
6.340
6.380
8,971
-0.04(-0.62%)
Jul 09, 2010
6.350
6.430
6.350
6.420
24,378
+0.04(+0.63%)
Jul 08, 2010
6.320
6.400
6.300
6.380
82,759
+0.07(+1.11%)
Jul 07, 2010
6.200
6.310
6.200
6.310
35,416
+0.07(+1.12%)
Jul 06, 2010
6.210
6.320
6.210
6.240
189,910
+0.27(+4.52%)
Jul 02, 2010
5.990
6.070
5.870
5.970
62,360
-0.07(-1.16%)
Jul 01, 2010
5.930
6.040
5.820
6.040
214,072
+0.26(+4.50%)
Jun 30, 2010
5.850
5.900
5.780
5.780
28,857
-0.06(-1.03%)
Jun 29, 2010
6.010
6.010
5.820
5.840
112,006
-0.28(-4.58%)
Jun 25, 2010
6.080
6.120
6.030
6.120
11,446
+0.01(+0.16%)
Jun 24, 2010
6.190
6.260
6.040
6.110
77,325
-0.30(-4.68%)
Jun 23, 2010
6.400
6.410
6.300
6.410
17,192
+0.07(+1.10%)
Jun 22, 2010
6.450
6.480
6.340
6.340
6,897
-0.10(-1.55%)
Jun 21, 2010
6.590
6.590
6.410
6.440
27,218
-0.01(-0.16%)
Jun 18, 2010
6.450
6.500
6.420
6.450
10,888
-0.03(-0.46%)
Jun 17, 2010
6.390
6.480
6.390
6.480
58,107
+0.18(+2.86%)
Jun 16, 2010
6.270
6.300
6.240
6.300
6,490
-0.05(-0.79%)
Jun 15, 2010
6.130
6.350
6.130
6.350
63,791
+0.37(+6.19%)
Jun 14, 2010
6.010
6.050
5.976
5.980
323,734
+0.17(+2.93%)
Jun 11, 2010
5.660
5.900
5.660
5.810
28,358
+0.13(+2.29%)
Jun 10, 2010
5.690
5.740
5.650
5.680
63,993
+0.29(+5.38%)
Jun 09, 2010
5.350
5.500
5.340
5.390
47,187
+0.04(+0.75%)
Jun 08, 2010
5.240
5.350
5.240
5.350
61,893
+0.06(+1.13%)
Jun 07, 2010
5.400
5.460
5.280
5.290
37,804
-0.08(-1.49%)
Jun 04, 2010
5.540
5.800
5.060
5.370
69,367
-0.33(-5.79%)
Jun 03, 2010
5.700
5.770
5.660
5.700
43,926
+0.10(+1.79%)
Jun 02, 2010
5.470
5.600
5.440
5.600
37,030
+0.23(+4.28%)
Jun 01, 2010
5.420
5.570
5.350
5.370
371,530
-0.21(-3.76%)
May 28, 2010
5.680
5.680
5.550
5.580
509,757
-0.10(-1.76%)
May 27, 2010
5.590
5.700
5.550
5.680
131,618
+0.35(+6.57%)
May 26, 2010
5.310
5.450
5.310
5.330
153,789
+0.02(+0.38%)
May 25, 2010
5.180
5.310
5.080
5.310
114,647
-0.48(-8.29%)
May 24, 2010
5.730
5.790
5.670
5.790
20,897
-0.15(-2.53%)
May 21, 2010
5.610
5.980
5.610
5.940
44,035
+0.24(+4.21%)
May 20, 2010
5.600
5.860
5.600
5.700
127,624
-0.21(-3.55%)
May 19, 2010
5.920
6.000
5.780
5.910
119,518
-0.12(-1.99%)
May 18, 2010
6.350
6.360
6.010
6.030
98,350
-0.33(-5.19%)
May 17, 2010
6.340
6.390
6.150
6.360
214,824
+0.16(+2.58%)
May 14, 2010
6.290
6.290
6.160
6.200
14,603
-0.25(-3.88%)
May 13, 2010
6.420
6.550
6.410
6.450
15,510
-0.07(-1.07%)
May 12, 2010
6.380
6.520
6.380
6.520
68,560
+0.32(+5.16%)
May 11, 2010
6.280
6.300
6.200
6.200
19,635
-0.05(-0.80%)
May 10, 2010
6.300
6.300
6.250
6.250
114,750
+0.51(+8.89%)
May 07, 2010
5.810
5.920
5.500
5.740
134,513
-0.12(-2.05%)
May 06, 2010
6.140
6.240
5.730
5.860
144,087
-0.30(-4.87%)
May 05, 2010
6.170
6.280
6.090
6.160
135,443
-0.18(-2.84%)
May 04, 2010
6.720
6.730
6.240
6.340
257,138
-0.65(-9.30%)
May 03, 2010
6.940
6.990
6.900
6.990
28,959
-0.01(-0.14%)
Apr 30, 2010
7.060
7.140
6.980
7.000
91,887
-0.04(-0.57%)
Apr 29, 2010
6.980
7.090
6.980
7.040
13,663
+0.14(+2.03%)
Apr 28, 2010
7.030
7.060
6.800
6.900
102,833
-0.09(-1.29%)
Apr 27, 2010
7.080
7.170
6.870
6.990
85,807
-0.32(-4.38%)
Apr 26, 2010
7.250
7.340
7.250
7.310
42,390
+0.19(+2.67%)
Apr 23, 2010
7.070
7.180
7.070
7.120
19,059
+0.02(+0.28%)
Apr 22, 2010
7.000
7.100
6.930
7.100
84,470
-0.10(-1.39%)
Apr 21, 2010
7.150
7.250
7.150
7.200
46,001
+0.25(+3.60%)
Apr 20, 2010
6.910
6.980
6.910
6.950
15,222
+0.08(+1.16%)
Apr 19, 2010
6.790
6.870
6.750
6.870
23,432
-0.03(-0.43%)
Apr 16, 2010
7.000
7.030
6.830
6.900
34,363
-0.20(-2.82%)
Apr 15, 2010
7.000
7.130
7.000
7.100
36,971
+0.00(+0.00%)
Apr 14, 2010
7.040
7.110
7.000
7.100
46,601
+0.25(+3.65%)
Apr 13, 2010
6.810
6.890
6.800
6.850
40,326
+0.06(+0.88%)
Apr 12, 2010
6.960
6.960
6.700
6.790
117,487
-0.16(-2.30%)
Apr 09, 2010
6.870
6.990
6.870
6.950
36,966
+0.09(+1.31%)
Apr 08, 2010
6.840
6.880
6.760
6.860
34,366
-0.10(-1.44%)
Apr 07, 2010
6.980
7.030
6.930
6.960
21,903
-0.09(-1.28%)
Apr 06, 2010
6.960
7.050
6.960
7.050
70,072
+0.10(+1.44%)
Apr 05, 2010
6.960
6.960
6.850
6.950
14,216
+0.01(+0.14%)
Apr 01, 2010
6.940
6.940
6.940
0
+0.01(+0.14%)
Mar 31, 2010
6.790
6.940
6.790
6.930
9,843
+0.17(+2.51%)
Mar 30, 2010
6.840
6.840
6.690
6.760
38,308
-0.19(-2.73%)
Mar 29, 2010
6.840
6.960
6.840
6.950
62,001
+0.25(+3.73%)
Mar 26, 2010
6.590
6.740
6.590
6.700
51,919
+0.13(+1.98%)
Mar 25, 2010
6.680
6.720
6.570
6.570
159,870
+0.02(+0.31%)
Mar 24, 2010
6.420
6.580
6.420
6.550
83,550
+0.24(+3.80%)
Mar 23, 2010
6.200
6.320
6.200
6.310
140,677
+0.23(+3.78%)
Mar 22, 2010
5.930
6.080
5.860
6.080
140,406
+0.12(+2.01%)
Mar 19, 2010
6.070
6.070
5.930
5.960
51,737
-0.07(-1.16%)
Mar 18, 2010
6.100
6.150
6.030
6.030
5,693
-0.11(-1.79%)
Mar 17, 2010
6.160
6.200
6.140
6.140
113,736
+0.05(+0.82%)
Mar 16, 2010
6.020
6.110
6.000
6.090
108,658
+0.22(+3.75%)
Mar 15, 2010
5.880
5.890
5.870
5.870
50,095
-0.18(-2.98%)
Mar 12, 2010
6.090
6.120
6.020
6.050
97,944
+0.11(+1.85%)
Mar 11, 2010
5.840
5.940
5.840
5.940
36,823
+0.07(+1.19%)
Mar 10, 2010
5.850
5.920
5.840
5.870
155,661
+0.09(+1.56%)
Mar 09, 2010
5.660
5.810
5.660
5.780
14,685
-0.03(-0.52%)
Mar 08, 2010
5.800
5.840
5.770
5.810
66,942
+0.00(+0.00%)
Mar 05, 2010
5.750
5.850
5.750
5.810
25,681
+0.10(+1.75%)
Mar 04, 2010
5.790
5.830
5.690
5.710
10,583
+0.03(+0.53%)
Mar 03, 2010
5.720
5.750
5.680
5.680
45,403
+0.04(+0.71%)
Mar 02, 2010
5.640
5.710
5.610
5.640
37,969
+0.12(+2.17%)
Mar 01, 2010
5.500
5.520
5.410
5.520
36,744
+0.06(+1.10%)
Feb 26, 2010
5.290
5.460
5.280
5.460
12,158
+0.11(+2.06%)
Feb 25, 2010
5.340
5.350
5.220
5.350
58,694
-0.05(-0.93%)
Feb 24, 2010
5.370
5.480
5.370
5.400
30,608
-0.13(-2.35%)
Feb 23, 2010
5.540
5.570
5.460
5.530
23,453
-0.16(-2.81%)
Feb 22, 2010
5.650
5.730
5.630
5.690
11,114
+0.10(+1.79%)
Feb 19, 2010
5.550
5.600
5.510
5.590
21,486
-0.01(-0.18%)
Feb 18, 2010
5.570
5.600
5.520
5.600
45,699
+0.07(+1.27%)
Feb 17, 2010
5.500
5.580
5.500
5.530
10,947
+0.08(+1.47%)
Feb 16, 2010
5.230
5.480
5.220
5.450
29,181
+0.10(+1.87%)
Feb 12, 2010
5.350
5.350
5.350
0
-0.21(-3.78%)
Feb 11, 2010
5.420
5.590
5.420
5.560
19,974
+0.11(+2.02%)
Feb 10, 2010
5.480
5.500
5.380
5.450
21,052
-0.08(-1.45%)
Feb 09, 2010
5.480
5.560
5.410
5.530
41,262
+0.21(+3.95%)
Feb 08, 2010
5.390
5.420
5.320
5.320
13,834
-0.09(-1.66%)
Feb 05, 2010
5.500
5.500
5.300
5.410
53,252
-0.16(-2.87%)
Feb 04, 2010
5.800
5.800
5.570
5.570
61,413
-0.27(-4.62%)
Feb 03, 2010
5.930
5.930
5.800
5.840
20,320
-0.23(-3.79%)
Feb 02, 2010
6.000
6.070
5.910
6.070
181,760
+0.25(+4.30%)
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.