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
Enel Societa Per Azi ADR
(OP:
ENLAY
)
7.200
-0.160 (-2.17%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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, 2013
4.260
4.330
4.260
4.290
25,886
+0.00(+0.00%)
Jan 30, 2013
4.300
4.330
4.270
4.290
43,676
-0.04(-0.92%)
Jan 29, 2013
4.270
4.350
4.260
4.330
20,888
+0.08(+1.88%)
Jan 28, 2013
4.240
4.250
4.230
4.250
11,589
+0.04(+0.95%)
Jan 25, 2013
4.200
4.220
4.200
4.210
11,435
+0.04(+0.98%)
Jan 24, 2013
4.130
4.169
4.120
4.169
9,113
+0.09(+2.18%)
Jan 23, 2013
4.070
4.120
4.070
4.080
11,311
-0.05(-1.21%)
Jan 22, 2013
4.130
4.140
4.100
4.130
20,612
+0.00(+0.00%)
Jan 18, 2013
4.150
4.150
4.050
4.130
16,899
-0.07(-1.67%)
Jan 17, 2013
4.230
4.230
4.180
4.200
303,320
-0.03(-0.71%)
Jan 16, 2013
4.170
4.240
4.170
4.230
61,788
-0.05(-1.17%)
Jan 15, 2013
4.270
4.300
4.270
4.280
12,063
+0.00(+0.00%)
Jan 14, 2013
4.240
4.280
4.210
4.280
6,088
-0.02(-0.47%)
Jan 12, 2013
4.280
4.300
4.250
4.300
29,536
+0.00(+0.00%)
Jan 11, 2013
4.280
4.300
4.250
4.300
29,536
+0.05(+1.18%)
Jan 10, 2013
4.200
4.250
4.150
4.250
16,042
+0.09(+2.07%)
Jan 09, 2013
4.100
4.170
4.100
4.164
20,129
+0.04(+1.07%)
Jan 08, 2013
4.090
4.120
4.090
4.120
12,905
-0.03(-0.72%)
Jan 07, 2013
4.170
4.170
4.100
4.150
17,046
+0.01(+0.24%)
Jan 04, 2013
4.140
4.200
4.140
4.140
14,878
-0.05(-1.19%)
Jan 03, 2013
4.210
4.210
4.172
4.190
3,364
-0.06(-1.41%)
Jan 02, 2013
4.280
4.280
4.190
4.250
42,760
+0.11(+2.66%)
Dec 31, 2012
4.120
4.160
4.060
4.140
67,040
+0.02(+0.49%)
Dec 28, 2012
4.090
4.130
4.070
4.120
16,457
-0.08(-1.90%)
Dec 27, 2012
4.180
4.200
4.140
4.200
23,489
+0.12(+2.94%)
Dec 26, 2012
4.100
4.150
4.050
4.080
39,551
-0.03(-0.73%)
Dec 24, 2012
4.110
4.110
4.070
4.110
9,013
+0.00(+0.00%)
Dec 21, 2012
4.130
4.150
4.060
4.110
21,857
-0.08(-1.91%)
Dec 20, 2012
4.120
4.190
4.100
4.190
35,433
+0.12(+2.95%)
Dec 19, 2012
4.100
4.100
4.070
4.070
35,616
+0.02(+0.49%)
Dec 18, 2012
4.040
4.090
4.040
4.050
29,065
+0.03(+0.75%)
Dec 17, 2012
3.990
4.050
3.990
4.020
42,023
+0.03(+0.75%)
Dec 14, 2012
4.000
4.000
3.920
3.990
5,566
+0.03(+0.76%)
Dec 13, 2012
3.880
3.960
3.880
3.960
22,904
+0.08(+2.06%)
Dec 12, 2012
3.860
3.910
3.860
3.880
20,670
+0.07(+1.84%)
Dec 11, 2012
3.780
3.840
3.780
3.810
45,656
+0.09(+2.42%)
Dec 10, 2012
3.740
3.740
3.690
3.720
19,773
-0.08(-2.11%)
Dec 07, 2012
3.810
3.810
3.740
3.800
7,566
-0.06(-1.55%)
Dec 06, 2012
3.840
3.860
3.800
3.860
37,454
-0.02(-0.52%)
Dec 05, 2012
3.890
3.900
3.850
3.880
20,399
+0.01(+0.26%)
Dec 04, 2012
3.840
3.870
3.840
3.870
22,149
+0.15(+4.03%)
Nov 30, 2012
3.800
3.800
3.720
3.720
69,293
-0.09(-2.36%)
Nov 29, 2012
3.760
3.820
3.750
3.810
87,890
+0.14(+3.70%)
Nov 28, 2012
3.650
3.730
3.640
3.674
19,770
-0.03(-0.70%)
Nov 27, 2012
3.680
3.709
3.660
3.700
15,788
-0.06(-1.60%)
Nov 26, 2012
3.744
3.760
3.720
3.760
4,282
+0.02(+0.53%)
Nov 24, 2012
3.740
3.760
3.730
3.740
8,319
+0.00(+0.00%)
Nov 23, 2012
3.740
3.760
3.730
3.740
8,319
+0.06(+1.63%)
Nov 21, 2012
3.660
3.680
3.645
3.680
8,952
+0.10(+2.79%)
Nov 20, 2012
3.540
3.610
3.540
3.580
10,539
+0.03(+0.85%)
Nov 19, 2012
3.500
3.580
3.500
3.550
17,572
+0.14(+4.11%)
Nov 16, 2012
3.460
3.500
3.410
3.410
12,393
-0.10(-2.85%)
Nov 15, 2012
3.550
3.570
3.510
3.510
25,877
+0.00(+0.00%)
Nov 14, 2012
3.530
3.570
3.500
3.510
81,401
+0.02(+0.57%)
Nov 13, 2012
3.410
3.550
3.400
3.490
41,678
+0.02(+0.58%)
Nov 12, 2012
3.470
3.490
3.450
3.470
10,232
+0.02(+0.58%)
Nov 09, 2012
3.450
3.570
3.440
3.450
22,446
+0.01(+0.29%)
Nov 08, 2012
3.500
3.510
3.430
3.440
84,113
-0.16(-4.44%)
Nov 07, 2012
3.640
3.640
3.520
3.600
9,812
-0.05(-1.37%)
Nov 06, 2012
3.630
3.650
3.620
3.650
8,625
+0.01(+0.27%)
Nov 05, 2012
3.720
3.720
3.620
3.640
19,761
-0.09(-2.41%)
Nov 02, 2012
3.820
3.820
3.720
3.730
41,803
+0.00(+0.00%)
Nov 01, 2012
3.770
3.790
3.730
3.730
32,776
+0.02(+0.54%)
Oct 31, 2012
3.720
3.850
3.690
3.710
171,786
+0.00(+0.00%)
Oct 26, 2012
3.710
3.710
3.710
0
+0.04(+1.09%)
Oct 25, 2012
3.720
3.790
3.670
3.670
67,735
-0.10(-2.65%)
Oct 24, 2012
3.740
3.770
3.680
3.770
17,275
+0.10(+2.72%)
Oct 23, 2012
3.720
3.720
3.670
3.670
20,135
-0.10(-2.65%)
Oct 19, 2012
3.910
3.910
3.770
3.770
7,175
-0.13(-3.33%)
Oct 18, 2012
3.840
3.900
3.840
3.900
13,925
+0.05(+1.30%)
Oct 17, 2012
3.932
3.932
3.850
3.850
122,840
+0.04(+1.05%)
Oct 16, 2012
3.740
3.880
3.740
3.810
48,041
+0.12(+3.25%)
Oct 15, 2012
3.660
3.700
3.640
3.690
4,614
+0.05(+1.37%)
Oct 12, 2012
3.660
3.690
3.640
3.640
14,973
+0.03(+0.83%)
Oct 11, 2012
3.660
3.690
3.610
3.610
11,678
-0.03(-0.82%)
Oct 10, 2012
3.571
3.640
3.560
3.640
53,681
+0.04(+1.11%)
Oct 09, 2012
3.650
3.660
3.570
3.600
18,907
-0.09(-2.44%)
Oct 08, 2012
3.674
3.700
3.650
3.690
7,350
+0.01(+0.27%)
Oct 06, 2012
3.710
3.760
3.680
3.680
19,929
+0.00(+0.00%)
Oct 05, 2012
3.710
3.760
3.680
3.680
19,929
+0.01(+0.27%)
Oct 04, 2012
3.650
3.670
3.620
3.670
18,612
+0.02(+0.55%)
Oct 03, 2012
3.650
3.690
3.630
3.650
20,994
+0.00(+0.00%)
Oct 02, 2012
3.690
3.690
3.620
3.650
8,642
+0.04(+1.11%)
Oct 01, 2012
3.610
3.640
3.600
3.610
20,008
+0.08(+2.27%)
Sep 28, 2012
3.572
3.580
3.460
3.530
30,168
-0.12(-3.29%)
Sep 27, 2012
3.600
3.670
3.580
3.650
40,163
+0.06(+1.67%)
Sep 26, 2012
3.620
3.670
3.590
3.590
46,453
-0.13(-3.49%)
Sep 25, 2012
3.766
3.800
3.720
3.720
21,233
-0.13(-3.38%)
Sep 24, 2012
3.810
3.850
3.810
3.850
28,490
+0.00(+0.00%)
Sep 21, 2012
3.850
3.870
3.810
3.850
12,853
+0.00(+0.00%)
Sep 20, 2012
3.770
3.850
3.770
3.850
26,513
+0.00(+0.00%)
Sep 19, 2012
3.850
3.860
3.810
3.850
20,333
+0.05(+1.32%)
Sep 18, 2012
3.800
3.820
3.780
3.800
18,302
-0.14(-3.55%)
Sep 17, 2012
3.910
3.950
3.890
3.940
32,515
+0.04(+1.03%)
Sep 14, 2012
3.900
3.960
3.880
3.900
36,597
+0.02(+0.65%)
Sep 13, 2012
3.730
3.890
3.730
3.875
33,741
+0.08(+2.24%)
Sep 12, 2012
3.770
3.790
3.750
3.790
77,254
+0.14(+3.84%)
Sep 11, 2012
3.590
3.680
3.590
3.650
72,662
+0.06(+1.67%)
Sep 10, 2012
3.530
3.600
3.520
3.590
17,760
-0.03(-0.83%)
Sep 07, 2012
3.570
3.620
3.540
3.620
34,050
+0.17(+4.93%)
Sep 06, 2012
3.360
3.470
3.360
3.450
18,817
+0.14(+4.23%)
Sep 05, 2012
3.310
3.320
3.270
3.310
30,051
-0.01(-0.30%)
Sep 04, 2012
3.290
3.320
3.260
3.320
17,590
+0.11(+3.43%)
Aug 31, 2012
3.220
3.260
3.200
3.210
48,896
+0.08(+2.56%)
Aug 30, 2012
3.150
3.150
3.090
3.130
14,437
-0.01(-0.32%)
Aug 29, 2012
3.170
3.200
3.130
3.140
16,079
+0.02(+0.64%)
Aug 27, 2012
3.140
3.170
3.120
3.120
38,814
-0.02(-0.70%)
Aug 24, 2012
3.100
3.190
3.100
3.142
26,045
+0.00(+0.06%)
Aug 23, 2012
3.140
3.140
3.090
3.140
27,517
+0.00(+0.00%)
Aug 22, 2012
3.180
3.180
3.130
3.140
12,402
+0.01(+0.32%)
Aug 21, 2012
3.140
3.240
3.130
3.130
15,184
-0.04(-1.26%)
Aug 20, 2012
3.130
3.180
3.074
3.170
28,560
+0.03(+0.96%)
Aug 17, 2012
3.140
3.190
3.120
3.140
24,489
+0.04(+1.29%)
Aug 16, 2012
3.050
3.150
3.050
3.100
20,212
+0.08(+2.65%)
Aug 15, 2012
3.010
3.020
2.980
3.020
22,829
+0.02(+0.67%)
Aug 14, 2012
3.040
3.060
2.990
3.000
7,767
-0.06(-1.96%)
Aug 13, 2012
3.070
3.070
2.980
3.060
22,031
-0.04(-1.29%)
Aug 11, 2012
2.950
3.100
2.930
3.100
517,440
+0.00(+0.00%)
Aug 10, 2012
2.950
3.100
2.930
3.100
517,440
+0.10(+3.33%)
Aug 09, 2012
2.930
3.000
2.930
3.000
25,329
+0.00(+0.00%)
Aug 08, 2012
3.020
3.020
2.970
3.000
73,360
+0.00(+0.00%)
Aug 07, 2012
3.000
3.040
2.990
3.000
35,185
+0.04(+1.35%)
Aug 06, 2012
2.870
2.960
2.860
2.960
32,887
+0.11(+3.86%)
Aug 03, 2012
2.780
2.870
2.710
2.850
24,495
+0.21(+7.95%)
Aug 02, 2012
2.700
2.700
2.600
2.640
35,933
-0.18(-6.38%)
Aug 01, 2012
2.780
2.820
2.780
2.820
21,415
+0.03(+1.08%)
Jul 31, 2012
2.840
2.840
2.770
2.790
68,083
+0.03(+1.09%)
Jul 30, 2012
2.740
2.810
2.740
2.760
5,085
+0.02(+0.73%)
Jul 27, 2012
2.680
2.780
2.680
2.740
58,726
+0.13(+4.98%)
Jul 26, 2012
2.590
2.640
2.580
2.610
117,447
+0.16(+6.53%)
Jul 25, 2012
2.450
2.490
2.420
2.450
146,978
+0.05(+2.08%)
Jul 24, 2012
2.500
2.510
2.370
2.400
143,970
-0.11(-4.38%)
Jul 23, 2012
2.580
2.580
2.500
2.510
35,170
-0.14(-5.28%)
Jul 20, 2012
2.700
2.700
2.640
2.650
53,350
-0.13(-4.68%)
Jul 19, 2012
2.820
2.820
2.770
2.780
35,302
-0.04(-1.42%)
Jul 18, 2012
2.820
2.860
2.780
2.820
51,911
-0.04(-1.40%)
Jul 17, 2012
2.880
2.910
2.830
2.860
30,242
-0.05(-1.72%)
Jul 16, 2012
2.830
2.930
2.830
2.910
13,123
-0.02(-0.68%)
Jul 14, 2012
2.850
2.930
2.832
2.930
17,864
+0.00(+0.00%)
Jul 13, 2012
2.850
2.930
2.832
2.930
17,864
+0.04(+1.38%)
Jul 12, 2012
2.880
2.890
2.810
2.890
33,632
-0.04(-1.37%)
Jul 11, 2012
2.930
3.000
2.930
2.930
10,411
+0.03(+1.03%)
Jul 10, 2012
3.010
3.010
2.900
2.900
20,652
-0.08(-2.68%)
Jul 09, 2012
2.980
2.980
2.950
2.980
21,446
+0.00(+0.00%)
Jul 06, 2012
2.970
2.990
2.940
2.980
9,684
-0.02(-0.67%)
Jul 05, 2012
3.030
3.040
2.992
3.000
38,740
-0.17(-5.36%)
Jul 03, 2012
3.130
3.170
3.120
3.170
11,822
-0.02(-0.63%)
Jul 02, 2012
3.160
3.200
3.140
3.190
26,347
+0.02(+0.50%)
Jun 29, 2012
3.150
3.190
3.090
3.174
37,395
+0.16(+5.45%)
Jun 28, 2012
2.940
3.010
2.930
3.010
32,943
+0.08(+2.73%)
Jun 27, 2012
2.940
2.970
2.910
2.930
23,201
+0.01(+0.34%)
Jun 26, 2012
2.890
2.920
2.840
2.920
27,913
+0.07(+2.46%)
Jun 25, 2012
2.870
2.900
2.840
2.850
36,417
-0.27(-8.65%)
Jun 22, 2012
3.030
3.120
2.990
3.120
59,655
+0.23(+7.96%)
Jun 21, 2012
2.980
3.000
2.890
2.890
38,263
-0.02(-0.69%)
Jun 20, 2012
2.930
2.950
2.890
2.910
33,173
+0.05(+1.75%)
Jun 19, 2012
2.830
2.900
2.810
2.860
47,985
+0.06(+2.14%)
Jun 18, 2012
2.890
2.890
2.770
2.800
165,068
-0.29(-9.39%)
Jun 15, 2012
3.050
3.130
3.050
3.090
36,992
+0.12(+4.04%)
Jun 14, 2012
2.920
3.010
2.920
2.970
36,393
+0.09(+3.13%)
Jun 13, 2012
2.904
2.930
2.870
2.880
39,461
-0.06(-2.04%)
Jun 12, 2012
2.900
2.950
2.840
2.940
107,209
+0.04(+1.38%)
Jun 11, 2012
2.990
2.990
2.900
2.900
24,612
-0.11(-3.65%)
Jun 08, 2012
2.920
3.020
2.920
3.010
19,370
+0.10(+3.44%)
Jun 07, 2012
2.950
2.960
2.900
2.910
36,220
-0.07(-2.35%)
Jun 06, 2012
2.910
2.980
2.900
2.980
45,575
+0.10(+3.47%)
Jun 05, 2012
2.860
2.880
2.830
2.880
74,562
-0.11(-3.68%)
Jun 04, 2012
2.920
2.990
2.870
2.990
177,363
+0.19(+6.79%)
Jun 02, 2012
2.790
2.850
2.790
2.800
19,894
+0.00(+0.00%)
Jun 01, 2012
2.790
2.850
2.790
2.800
19,894
-0.01(-0.36%)
May 31, 2012
2.810
2.910
2.780
2.810
90,577
-0.02(-0.71%)
May 30, 2012
2.810
2.840
2.790
2.830
68,596
-0.10(-3.41%)
May 29, 2012
2.940
2.950
2.870
2.930
21,043
-0.05(-1.68%)
May 25, 2012
2.920
2.990
2.920
2.980
13,583
+0.03(+1.02%)
May 24, 2012
2.970
2.970
2.910
2.950
13,633
+0.04(+1.37%)
May 23, 2012
2.950
2.950
2.860
2.910
44,885
-0.10(-3.32%)
May 22, 2012
2.980
3.040
2.980
3.010
333,553
+0.02(+0.67%)
May 21, 2012
2.940
3.010
2.930
2.990
21,329
+0.04(+1.36%)
May 18, 2012
3.000
3.000
2.950
2.950
32,118
+0.09(+3.15%)
May 17, 2012
2.900
2.910
2.850
2.860
25,357
-0.06(-2.05%)
May 16, 2012
2.960
3.000
2.920
2.920
30,238
-0.05(-1.68%)
May 15, 2012
3.000
3.020
2.940
2.970
67,522
-0.11(-3.57%)
May 14, 2012
3.040
3.120
3.040
3.080
42,863
-0.07(-2.38%)
May 11, 2012
3.180
3.210
3.150
3.155
10,830
-0.05(-1.41%)
May 10, 2012
3.190
3.200
3.140
3.200
28,547
-0.02(-0.62%)
May 09, 2012
3.106
3.230
3.050
3.220
48,339
+0.04(+1.26%)
May 08, 2012
3.200
3.200
3.120
3.180
55,604
-0.03(-0.93%)
May 07, 2012
3.160
3.210
3.130
3.210
50,530
+0.11(+3.55%)
May 04, 2012
3.150
3.160
3.090
3.100
61,645
-0.01(-0.32%)
May 03, 2012
3.120
3.124
3.100
3.110
7,913
-0.02(-0.64%)
May 02, 2012
3.140
3.160
3.094
3.130
50,106
-0.08(-2.49%)
May 01, 2012
3.260
3.300
3.210
3.210
46,013
-0.02(-0.62%)
Apr 30, 2012
3.250
3.280
3.200
3.230
40,588
-0.08(-2.36%)
Apr 27, 2012
3.280
3.310
3.280
3.308
41,634
+0.04(+1.16%)
Apr 26, 2012
3.280
3.300
3.250
3.270
38,808
-0.03(-0.91%)
Apr 25, 2012
3.320
3.320
3.240
3.300
104,396
+0.09(+2.80%)
Apr 24, 2012
3.150
3.250
3.150
3.210
73,103
+0.07(+2.23%)
Apr 23, 2012
3.140
3.180
3.120
3.140
57,136
-0.09(-2.91%)
Apr 20, 2012
3.180
3.290
3.180
3.234
65,439
+0.12(+3.99%)
Apr 19, 2012
3.130
3.160
3.100
3.110
84,875
-0.06(-1.89%)
Apr 18, 2012
3.150
3.190
3.130
3.170
53,886
-0.10(-3.06%)
Apr 17, 2012
3.220
3.270
3.208
3.270
88,850
+0.13(+4.14%)
Apr 16, 2012
3.230
3.230
3.120
3.140
54,710
+0.01(+0.32%)
Apr 13, 2012
3.180
3.190
3.110
3.130
71,068
-0.11(-3.40%)
Apr 12, 2012
3.210
3.250
3.200
3.240
36,933
+0.03(+0.93%)
Apr 11, 2012
3.260
3.290
3.210
3.210
90,822
+0.03(+0.94%)
Apr 10, 2012
3.300
3.300
3.180
3.180
78,160
-0.08(-2.45%)
Apr 09, 2012
3.280
3.340
3.260
3.260
68,515
-0.07(-2.10%)
Apr 05, 2012
3.340
3.350
3.300
3.330
45,138
-0.04(-1.19%)
Apr 04, 2012
3.410
3.420
3.360
3.370
38,114
-0.06(-1.75%)
Apr 03, 2012
3.470
3.520
3.410
3.430
62,645
-0.11(-3.11%)
Apr 02, 2012
3.500
3.550
3.460
3.540
51,092
-0.02(-0.56%)
Mar 30, 2012
3.600
3.640
3.530
3.560
247,011
+0.00(+0.00%)
Mar 29, 2012
3.600
3.600
3.530
3.560
84,346
-0.07(-1.93%)
Mar 28, 2012
3.700
3.730
3.620
3.630
119,950
-0.04(-1.09%)
Mar 27, 2012
3.698
3.730
3.670
3.670
81,637
-0.04(-1.08%)
Mar 26, 2012
3.680
3.710
3.650
3.710
61,379
+0.06(+1.64%)
Mar 23, 2012
3.680
3.680
3.640
3.650
193,177
-0.02(-0.54%)
Mar 22, 2012
3.650
3.750
3.650
3.670
587,265
-0.02(-0.54%)
Mar 21, 2012
3.720
3.750
3.670
3.690
506,629
-0.02(-0.54%)
Mar 20, 2012
3.710
3.770
3.710
3.710
85,906
-0.07(-1.85%)
Mar 19, 2012
3.710
3.780
3.700
3.780
80,049
+0.05(+1.34%)
Mar 16, 2012
3.680
3.740
3.680
3.730
56,410
+0.07(+1.91%)
Mar 15, 2012
3.688
3.690
3.630
3.660
52,158
+0.04(+1.10%)
Mar 14, 2012
3.660
3.700
3.620
3.620
181,080
-0.06(-1.63%)
Mar 13, 2012
3.640
3.710
3.640
3.680
64,935
+0.02(+0.60%)
Mar 12, 2012
3.650
3.700
3.610
3.658
55,399
-0.01(-0.33%)
Mar 09, 2012
3.660
3.710
3.630
3.670
110,254
-0.08(-2.13%)
Mar 08, 2012
3.790
3.790
3.690
3.750
102,781
-0.20(-5.06%)
Mar 07, 2012
3.910
3.980
3.900
3.950
52,111
-0.03(-0.75%)
Mar 06, 2012
4.020
4.020
3.910
3.980
67,044
-0.09(-2.21%)
Mar 05, 2012
4.080
4.110
4.050
4.070
87,249
+0.00(+0.00%)
Mar 02, 2012
4.100
4.100
4.050
4.070
604,057
+0.03(+0.74%)
Mar 01, 2012
4.040
4.140
4.020
4.040
467,432
+0.06(+1.51%)
Feb 29, 2012
4.030
4.090
3.980
3.980
53,223
-0.05(-1.24%)
Feb 28, 2012
4.050
4.060
3.960
4.030
39,918
+0.03(+0.75%)
Feb 27, 2012
3.990
4.040
3.970
4.000
38,230
-0.03(-0.74%)
Feb 24, 2012
4.000
4.100
4.000
4.030
27,429
+0.03(+0.75%)
Feb 23, 2012
3.970
4.050
3.970
4.000
57,474
+0.07(+1.78%)
Feb 22, 2012
3.950
4.020
3.910
3.930
70,049
-0.05(-1.26%)
Feb 21, 2012
3.950
4.030
3.950
3.980
92,794
+0.03(+0.76%)
Feb 17, 2012
4.030
4.030
3.930
3.950
76,023
-0.08(-1.86%)
Feb 16, 2012
3.980
4.070
3.940
4.025
133,078
-0.18(-4.39%)
Feb 15, 2012
4.290
4.290
4.150
4.210
67,687
-0.06(-1.41%)
Feb 14, 2012
4.308
4.320
4.240
4.270
63,771
-0.03(-0.70%)
Feb 13, 2012
4.360
4.360
4.300
4.300
42,723
+0.03(+0.70%)
Feb 10, 2012
4.310
4.310
4.230
4.270
42,334
-0.07(-1.61%)
Feb 09, 2012
4.330
4.370
4.270
4.340
62,807
-0.01(-0.23%)
Feb 08, 2012
4.230
4.350
4.230
4.350
65,231
+0.23(+5.58%)
Feb 07, 2012
4.050
4.120
4.010
4.120
62,388
+0.15(+3.78%)
Feb 06, 2012
3.950
4.050
3.950
3.970
23,124
-0.05(-1.24%)
Feb 03, 2012
4.010
4.050
3.970
4.020
48,647
-0.01(-0.25%)
Feb 02, 2012
4.030
4.040
3.950
4.030
27,770
-0.06(-1.47%)
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.