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
Horizon Technology F
(NQ:
HRZN
)
12.11
+0.14 (+1.17%)
Streaming Delayed Price
Updated: 4:00 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, 2014
4.914
4.951
4.911
4.934
182,026
-0.02(-0.41%)
Jan 30, 2014
4.934
4.996
4.934
4.955
144,039
+0.03(+0.62%)
Jan 29, 2014
4.921
4.962
4.900
4.924
129,368
+0.00(+0.00%)
Jan 28, 2014
4.876
4.938
4.876
4.924
134,427
+0.03(+0.70%)
Jan 27, 2014
4.911
4.934
4.846
4.890
128,632
+0.01(+0.24%)
Jan 24, 2014
4.938
4.958
4.863
4.878
128,415
-0.06(-1.21%)
Jan 23, 2014
4.948
5.003
4.928
4.938
154,376
-0.04(-0.75%)
Jan 22, 2014
4.934
5.013
4.928
4.975
129,333
-0.00(-0.07%)
Jan 21, 2014
4.914
4.979
4.897
4.979
227,949
+0.06(+1.18%)
Jan 17, 2014
4.911
4.921
4.921
4.921
175,947
+0.03(+0.56%)
Jan 16, 2014
4.907
4.928
4.887
4.894
70,135
-0.01(-0.21%)
Jan 15, 2014
4.928
4.928
4.877
4.904
123,248
+0.02(+0.31%)
Jan 14, 2014
4.871
4.888
4.811
4.888
168,476
+0.04(+0.91%)
Jan 13, 2014
4.824
4.882
4.824
4.844
164,474
+0.02(+0.42%)
Jan 10, 2014
4.811
4.871
4.784
4.824
88,658
+0.04(+0.78%)
Jan 09, 2014
4.858
4.858
4.787
4.787
165,505
-0.04(-0.91%)
Jan 08, 2014
4.868
4.871
4.811
4.831
114,520
-0.03(-0.63%)
Jan 07, 2014
4.875
4.885
4.824
4.861
86,852
+0.02(+0.42%)
Jan 06, 2014
4.838
4.885
4.838
4.841
85,463
+0.01(+0.28%)
Jan 03, 2014
4.804
4.831
4.804
4.827
70,760
+0.02(+0.49%)
Jan 02, 2014
4.784
4.838
4.784
4.804
123,566
-0.00(-0.07%)
Dec 31, 2013
4.777
4.807
4.807
4.807
113,509
+0.02(+0.35%)
Dec 30, 2013
4.804
4.875
4.790
4.790
129,847
-0.02(-0.35%)
Dec 27, 2013
4.827
4.827
4.763
4.807
100,296
+0.00(+0.00%)
Dec 26, 2013
4.865
4.892
4.787
4.807
113,746
-0.04(-0.91%)
Dec 24, 2013
4.770
4.882
4.770
4.851
77,701
+0.08(+1.70%)
Dec 23, 2013
4.682
4.777
4.668
4.770
170,835
+0.12(+2.55%)
Dec 20, 2013
4.740
4.767
4.652
4.652
915,067
-0.07(-1.43%)
Dec 19, 2013
4.794
4.797
4.702
4.719
118,378
-0.06(-1.34%)
Dec 18, 2013
4.763
4.794
4.736
4.784
107,068
+0.04(+0.86%)
Dec 17, 2013
4.753
4.767
4.709
4.743
134,284
-0.01(-0.21%)
Dec 16, 2013
4.770
4.794
4.709
4.753
124,701
+0.02(+0.36%)
Dec 13, 2013
4.733
4.800
4.709
4.736
171,778
-0.03(-0.57%)
Dec 12, 2013
4.773
4.797
4.690
4.763
146,682
-0.02(-0.39%)
Dec 11, 2013
4.765
4.825
4.731
4.782
137,916
+0.02(+0.35%)
Dec 10, 2013
4.792
4.825
4.765
4.765
97,143
-0.04(-0.84%)
Dec 09, 2013
4.718
4.839
4.718
4.805
231,331
+0.05(+1.13%)
Dec 06, 2013
4.705
4.782
4.701
4.752
0
+0.06(+1.29%)
Dec 05, 2013
4.725
4.765
4.674
4.691
0
-0.06(-1.27%)
Dec 04, 2013
4.698
4.762
4.684
4.752
0
+0.04(+0.93%)
Dec 03, 2013
4.698
4.748
4.698
4.708
0
-0.01(-0.14%)
Dec 02, 2013
4.748
4.785
4.698
4.715
0
-0.05(-1.06%)
Nov 29, 2013
4.765
4.785
4.735
4.765
0
+0.00(+0.00%)
Nov 27, 2013
4.758
4.765
4.731
4.765
0
+0.01(+0.21%)
Nov 26, 2013
4.735
4.755
4.731
4.755
0
+0.00(+0.00%)
Nov 25, 2013
4.738
4.762
4.731
4.755
0
+0.01(+0.21%)
Nov 22, 2013
4.698
4.748
4.661
4.745
0
+0.07(+1.43%)
Nov 21, 2013
4.674
4.715
4.664
4.678
93,701
-0.01(-0.14%)
Nov 20, 2013
4.684
4.721
4.658
4.684
0
+0.03(+0.58%)
Nov 19, 2013
4.701
4.745
4.648
4.658
70,117
-0.02(-0.50%)
Nov 18, 2013
4.654
4.717
4.591
4.681
0
+0.05(+1.09%)
Nov 15, 2013
4.701
4.724
4.611
4.631
0
-0.05(-0.97%)
Nov 14, 2013
4.719
4.723
4.676
4.676
0
+0.02(+0.36%)
Nov 12, 2013
4.630
4.663
4.630
4.659
0
+0.03(+0.65%)
Nov 11, 2013
4.623
4.676
4.616
4.630
0
+0.01(+0.29%)
Nov 08, 2013
4.600
4.643
4.530
4.616
0
+0.00(+0.00%)
Nov 07, 2013
4.649
4.649
4.616
4.616
111,832
-0.01(-0.14%)
Nov 06, 2013
4.639
4.656
4.606
4.623
255,847
+0.04(+0.94%)
Nov 05, 2013
4.516
4.623
4.493
4.580
0
+0.06(+1.33%)
Nov 04, 2013
4.510
4.560
4.496
4.520
114,422
+0.03(+0.59%)
Nov 01, 2013
4.476
4.533
4.463
4.493
0
+0.01(+0.15%)
Oct 31, 2013
4.523
4.583
4.476
4.486
0
-0.04(-0.88%)
Oct 30, 2013
4.536
4.605
4.516
4.526
197,473
+0.01(+0.15%)
Oct 29, 2013
4.536
4.543
4.510
4.520
0
-0.02(-0.37%)
Oct 28, 2013
4.510
4.540
4.496
4.536
0
+0.03(+0.66%)
Oct 25, 2013
4.476
4.510
4.476
4.506
0
+0.02(+0.37%)
Oct 24, 2013
4.446
4.493
4.446
4.490
68,364
+0.03(+0.60%)
Oct 23, 2013
4.453
4.493
4.440
4.463
0
+0.01(+0.22%)
Oct 22, 2013
4.446
4.483
4.426
4.453
141,016
+0.01(+0.15%)
Oct 21, 2013
4.476
4.490
4.426
4.446
154,113
-0.03(-0.60%)
Oct 18, 2013
4.460
4.473
4.440
4.473
120,125
+0.04(+0.98%)
Oct 17, 2013
4.377
4.460
4.377
4.430
131,203
+0.04(+0.91%)
Oct 16, 2013
4.426
4.459
4.377
4.390
190,364
-0.01(-0.15%)
Oct 15, 2013
4.463
4.463
4.373
4.397
159,392
-0.03(-0.79%)
Oct 14, 2013
4.389
4.438
4.379
4.431
128,781
+0.03(+0.67%)
Oct 11, 2013
4.339
4.402
4.332
4.402
0
+0.07(+1.68%)
Oct 10, 2013
4.326
4.365
4.293
4.329
88,574
+0.06(+1.31%)
Oct 09, 2013
4.301
4.323
4.273
4.273
0
-0.03(-0.61%)
Oct 08, 2013
4.336
4.356
4.276
4.300
105,564
-0.02(-0.38%)
Oct 07, 2013
4.283
4.339
4.260
4.316
0
+0.03(+0.62%)
Oct 04, 2013
4.300
4.342
4.286
4.290
0
+0.00(+0.00%)
Oct 03, 2013
4.332
4.356
4.267
4.290
0
-0.07(-1.59%)
Oct 02, 2013
4.431
4.448
4.356
4.359
190,138
-0.06(-1.42%)
Oct 01, 2013
4.379
4.431
4.369
4.422
126,296
+0.01(+0.15%)
Sep 27, 2013
4.422
4.435
4.405
4.415
0
-0.02(-0.37%)
Sep 26, 2013
4.448
4.468
4.428
4.431
44,452
+0.01(+0.15%)
Sep 25, 2013
4.464
4.466
4.425
4.425
102,470
-0.03(-0.59%)
Sep 24, 2013
4.438
4.471
4.438
4.451
135,545
+0.00(+0.07%)
Sep 23, 2013
4.425
4.468
4.408
4.448
95,748
-0.01(-0.15%)
Sep 20, 2013
4.441
4.455
4.405
4.455
0
+0.00(+0.07%)
Sep 19, 2013
4.471
4.471
4.409
4.451
0
+0.01(+0.30%)
Sep 18, 2013
4.425
4.468
4.408
4.438
0
+0.00(+0.07%)
Sep 17, 2013
4.441
4.458
4.405
4.435
0
+0.01(+0.15%)
Sep 16, 2013
4.451
4.488
4.389
4.428
0
+0.00(+0.04%)
Sep 13, 2013
4.400
4.440
4.355
4.427
0
+0.03(+0.59%)
Sep 12, 2013
4.433
4.433
4.391
4.400
0
-0.03(-0.59%)
Sep 11, 2013
4.430
4.474
4.415
4.427
0
-0.00(-0.07%)
Sep 10, 2013
4.420
4.433
4.397
4.430
96,067
+0.01(+0.30%)
Sep 09, 2013
4.449
4.449
4.397
4.417
0
-0.01(-0.30%)
Sep 06, 2013
4.453
4.479
4.417
4.430
0
-0.01(-0.15%)
Sep 05, 2013
4.443
4.459
4.387
4.436
0
+0.01(+0.15%)
Sep 04, 2013
4.355
4.466
4.355
4.430
0
+0.09(+2.11%)
Sep 03, 2013
4.420
4.430
4.325
4.338
0
-0.03(-0.67%)
Aug 30, 2013
4.364
4.423
4.364
4.368
0
+0.00(+0.07%)
Aug 29, 2013
4.341
4.404
4.341
4.364
48,709
+0.02(+0.53%)
Aug 28, 2013
4.391
4.400
4.312
4.341
0
-0.07(-1.48%)
Aug 27, 2013
4.430
4.446
4.384
4.407
194,021
-0.06(-1.25%)
Aug 26, 2013
4.502
4.521
4.453
4.463
0
-0.03(-0.58%)
Aug 23, 2013
4.433
4.515
4.417
4.489
0
+0.06(+1.25%)
Aug 22, 2013
4.430
4.463
4.427
4.433
75,848
+0.00(+0.00%)
Aug 21, 2013
4.436
4.479
4.427
4.433
0
-0.02(-0.44%)
Aug 20, 2013
4.417
4.456
4.358
4.453
156,278
+0.04(+0.81%)
Aug 19, 2013
4.459
4.459
4.410
4.417
149,206
-0.03(-0.66%)
Aug 16, 2013
4.499
4.521
4.410
4.446
0
-0.07(-1.45%)
Aug 15, 2013
4.531
4.561
4.512
4.512
109,614
-0.09(-1.85%)
Aug 14, 2013
4.613
4.646
4.564
4.597
177,717
-0.03(-0.64%)
Aug 13, 2013
4.705
4.708
4.606
4.626
141,301
-0.00(-0.07%)
Aug 12, 2013
4.613
4.659
4.613
4.629
209,814
+0.04(+0.78%)
Aug 09, 2013
4.600
4.669
4.567
4.593
256,045
-0.01(-0.14%)
Aug 08, 2013
4.577
4.632
4.564
4.600
265,703
+0.02(+0.50%)
Aug 07, 2013
4.577
4.642
4.557
4.577
226,115
+0.02(+0.43%)
Aug 06, 2013
4.577
4.577
4.551
4.557
70,933
-0.01(-0.29%)
Aug 05, 2013
4.580
4.580
4.564
4.571
102,938
-0.01(-0.21%)
Aug 02, 2013
4.561
4.593
4.559
4.580
81,292
+0.01(+0.21%)
Aug 01, 2013
4.603
4.613
4.554
4.571
153,255
-0.01(-0.14%)
Jul 31, 2013
4.649
4.662
4.561
4.577
0
-0.06(-1.34%)
Jul 30, 2013
4.688
4.695
4.613
4.639
0
-0.03(-0.70%)
Jul 29, 2013
4.692
4.692
4.630
4.672
0
-0.01(-0.28%)
Jul 26, 2013
4.662
4.734
4.646
4.685
0
+0.01(+0.14%)
Jul 25, 2013
4.682
4.717
4.649
4.678
0
-0.02(-0.49%)
Jul 24, 2013
4.773
4.773
4.678
4.701
0
-0.03(-0.69%)
Jul 23, 2013
4.734
4.741
4.708
4.734
0
+0.03(+0.63%)
Jul 22, 2013
4.721
4.728
4.698
4.705
0
+0.00(+0.00%)
Jul 19, 2013
4.688
4.724
4.649
4.705
0
+0.02(+0.42%)
Jul 18, 2013
4.662
4.685
4.620
4.685
0
+0.04(+0.92%)
Jul 17, 2013
4.669
4.669
4.639
4.642
184,992
-0.01(-0.14%)
Jul 16, 2013
4.672
4.672
4.642
4.649
0
+0.00(+0.00%)
Jul 15, 2013
4.665
4.669
4.629
4.649
0
-0.01(-0.28%)
Jul 12, 2013
4.685
4.706
4.613
4.662
0
-0.03(-0.70%)
Jul 11, 2013
4.646
4.711
4.590
4.695
0
+0.08(+1.63%)
Jul 10, 2013
4.629
4.633
4.590
4.620
0
-0.00(-0.07%)
Jul 09, 2013
4.636
4.636
4.584
4.623
0
-0.01(-0.28%)
Jul 08, 2013
4.642
4.652
4.587
4.636
0
-0.01(-0.14%)
Jul 05, 2013
4.603
4.646
4.528
4.642
0
+0.09(+1.94%)
Jul 03, 2013
4.564
4.580
4.538
4.554
0
-0.01(-0.14%)
Jul 02, 2013
4.616
4.629
4.548
4.561
0
-0.05(-1.06%)
Jul 01, 2013
4.499
4.629
4.479
4.610
0
+0.11(+2.55%)
Jun 28, 2013
4.479
4.548
4.453
4.495
279,892
+0.13(+3.08%)
Jun 26, 2013
4.315
4.413
4.253
4.361
0
+0.06(+1.45%)
Jun 25, 2013
4.230
4.305
4.230
4.299
0
+0.07(+1.62%)
Jun 24, 2013
4.404
4.404
4.178
4.230
0
-0.20(-4.58%)
Jun 21, 2013
4.472
4.537
4.381
4.433
317,964
-0.01(-0.22%)
Jun 20, 2013
4.554
4.580
4.430
4.443
0
-0.15(-3.35%)
Jun 19, 2013
4.574
4.636
4.574
4.597
0
+0.03(+0.64%)
Jun 18, 2013
4.577
4.580
4.535
4.567
0
-0.05(-1.06%)
Jun 17, 2013
4.626
4.646
4.593
4.616
0
+0.05(+1.00%)
Jun 14, 2013
4.567
4.597
4.557
4.571
0
+0.01(+0.29%)
Jun 13, 2013
4.525
4.574
4.472
4.557
81,148
+0.04(+0.87%)
Jun 12, 2013
4.600
4.600
4.515
4.518
90,614
-0.06(-1.36%)
Jun 11, 2013
4.593
4.636
4.548
4.580
67,277
-0.02(-0.50%)
Jun 10, 2013
4.584
4.613
4.518
4.603
0
+0.07(+1.44%)
Jun 07, 2013
4.551
4.554
4.515
4.538
0
+0.02(+0.36%)
Jun 06, 2013
4.482
4.525
4.423
4.521
134,378
+0.03(+0.58%)
Jun 05, 2013
4.577
4.577
4.463
4.495
0
+0.00(+0.07%)
Jun 04, 2013
4.449
4.556
4.424
4.492
0
+0.01(+0.29%)
Jun 03, 2013
4.613
4.656
4.401
4.479
400,449
-0.11(-2.35%)
May 31, 2013
4.606
4.633
4.564
4.587
194,901
-0.05(-0.99%)
May 30, 2013
4.646
4.672
4.567
4.633
313,331
-0.01(-0.14%)
May 29, 2013
4.728
4.760
4.613
4.639
211,642
-0.13(-2.74%)
May 28, 2013
4.754
4.816
4.741
4.770
154,823
+0.04(+0.90%)
May 24, 2013
4.662
4.750
4.662
4.728
0
+0.06(+1.19%)
May 23, 2013
4.633
4.701
4.613
4.672
0
-0.01(-0.28%)
May 22, 2013
4.695
4.786
4.656
4.685
0
-0.01(-0.28%)
May 21, 2013
4.734
4.734
4.678
4.698
0
-0.02(-0.42%)
May 20, 2013
4.682
4.750
4.682
4.718
0
+0.02(+0.42%)
May 17, 2013
4.721
4.757
4.664
4.698
0
-0.01(-0.21%)
May 16, 2013
4.701
4.750
4.678
4.708
133,152
-0.05(-1.03%)
May 15, 2013
4.770
4.773
4.737
4.757
0
+0.08(+1.68%)
May 13, 2013
4.734
4.744
4.665
4.678
0
-0.05(-1.11%)
May 10, 2013
4.698
4.744
4.646
4.731
0
+0.02(+0.42%)
May 09, 2013
4.813
4.825
4.701
4.711
0
-0.09(-1.91%)
May 08, 2013
4.737
4.829
4.708
4.803
0
+0.07(+1.38%)
May 07, 2013
4.767
4.770
4.711
4.737
0
-0.01(-0.28%)
May 06, 2013
4.744
4.767
4.695
4.750
0
+0.01(+0.28%)
May 03, 2013
4.728
4.780
4.701
4.737
0
+0.04(+0.77%)
May 02, 2013
4.629
4.721
4.620
4.701
0
+0.08(+1.77%)
May 01, 2013
4.786
4.793
4.603
4.620
0
-0.19(-3.88%)
Apr 30, 2013
4.711
4.822
4.695
4.806
0
+0.09(+1.94%)
Apr 29, 2013
4.685
4.728
4.678
4.714
141,607
+0.04(+0.84%)
Apr 26, 2013
4.682
4.692
4.646
4.675
125,771
+0.00(+0.00%)
Apr 25, 2013
4.656
4.714
4.629
4.675
0
+0.02(+0.42%)
Apr 24, 2013
4.718
4.718
4.580
4.656
162,960
-0.05(-1.11%)
Apr 23, 2013
4.633
4.731
4.616
4.708
301,248
+0.08(+1.62%)
Apr 22, 2013
4.548
4.633
4.453
4.633
129,650
+0.10(+2.31%)
Apr 19, 2013
4.456
4.531
4.427
4.528
118,203
+0.08(+1.84%)
Apr 18, 2013
4.397
4.554
4.384
4.446
353,815
+0.07(+1.49%)
Apr 17, 2013
4.587
4.587
4.335
4.381
481,075
-0.23(-4.97%)
Apr 16, 2013
4.590
4.626
4.505
4.610
281,154
+0.00(+0.00%)
Apr 15, 2013
4.669
4.694
4.554
4.610
294,291
-0.06(-1.26%)
Apr 12, 2013
4.672
4.700
4.646
4.669
205,578
-0.04(-0.90%)
Apr 11, 2013
4.708
4.724
4.695
4.711
213,014
+0.02(+0.42%)
Apr 10, 2013
4.665
4.712
4.623
4.692
290,024
+0.05(+1.13%)
Apr 09, 2013
4.613
4.701
4.538
4.639
274,665
+0.04(+0.85%)
Apr 08, 2013
4.541
4.603
4.515
4.600
103,372
+0.09(+1.96%)
Apr 05, 2013
4.449
4.548
4.449
4.512
136,881
+0.04(+0.80%)
Apr 04, 2013
4.485
4.538
4.449
4.476
497,002
+0.01(+0.29%)
Apr 03, 2013
4.600
4.627
4.453
4.463
641,385
-0.14(-3.12%)
Apr 02, 2013
4.659
4.672
4.587
4.606
453,034
-0.00(-0.07%)
Apr 01, 2013
4.803
4.803
4.587
4.610
766,741
-0.17(-3.56%)
Mar 28, 2013
4.947
4.947
4.777
4.780
277,456
-0.17(-3.50%)
Mar 27, 2013
4.692
5.073
4.662
4.953
955,276
+0.25(+5.29%)
Mar 26, 2013
4.662
4.734
4.597
4.705
359,696
-0.05(-1.10%)
Mar 25, 2013
4.842
4.845
4.744
4.757
196,610
-0.05(-0.95%)
Mar 22, 2013
4.760
4.816
4.760
4.803
138,932
+0.05(+0.96%)
Mar 21, 2013
4.777
4.813
4.744
4.757
147,173
-0.02(-0.41%)
Mar 20, 2013
4.885
4.917
4.731
4.777
521,534
-0.09(-1.95%)
Mar 19, 2013
4.891
4.895
4.809
4.871
254,590
+0.01(+0.27%)
Mar 18, 2013
4.809
4.901
4.800
4.858
168,746
-0.02(-0.47%)
Mar 15, 2013
4.829
4.891
4.809
4.881
211,232
+0.04(+0.74%)
Mar 14, 2013
4.835
4.862
4.777
4.845
332,171
+0.01(+0.20%)
Mar 13, 2013
4.907
4.921
4.809
4.835
488,530
-0.15(-2.95%)
Mar 12, 2013
4.963
5.025
4.934
4.983
174,269
+0.03(+0.53%)
Mar 11, 2013
4.947
4.986
4.924
4.957
136,117
+0.02(+0.40%)
Mar 08, 2013
5.065
5.065
4.927
4.937
178,487
-0.09(-1.69%)
Mar 07, 2013
4.963
5.058
4.943
5.022
125,251
+0.06(+1.19%)
Mar 06, 2013
5.061
5.076
4.907
4.963
173,368
-0.12(-2.32%)
Mar 05, 2013
4.983
5.130
4.939
5.081
188,183
+0.11(+2.31%)
Mar 04, 2013
4.907
4.970
4.907
4.966
128,895
+0.04(+0.80%)
Mar 01, 2013
4.832
4.966
4.809
4.927
232,213
+0.11(+2.31%)
Feb 28, 2013
4.764
4.822
4.744
4.816
156,107
+0.04(+0.75%)
Feb 27, 2013
4.773
4.819
4.750
4.780
139,055
-0.00(-0.07%)
Feb 26, 2013
4.790
4.822
4.747
4.783
130,998
-0.10(-2.14%)
Feb 22, 2013
4.888
4.901
4.858
4.888
132,633
+0.03(+0.61%)
Feb 21, 2013
5.002
5.009
4.823
4.858
231,458
-0.15(-3.07%)
Feb 20, 2013
5.006
5.038
4.966
5.012
250,060
+0.01(+0.13%)
Feb 19, 2013
5.019
5.071
4.986
5.006
215,227
-0.04(-0.71%)
Feb 15, 2013
5.130
5.130
5.012
5.042
240,838
-0.08(-1.53%)
Feb 14, 2013
5.125
5.150
5.094
5.120
119,239
+0.00(+0.00%)
Feb 13, 2013
5.104
5.143
5.074
5.120
212,492
+0.02(+0.38%)
Feb 12, 2013
5.117
5.120
5.087
5.101
262,815
-0.00(-0.06%)
Feb 11, 2013
5.094
5.120
5.087
5.104
174,612
-0.01(-0.13%)
Feb 08, 2013
5.114
5.146
5.025
5.110
353,689
+0.05(+0.97%)
Feb 07, 2013
5.101
5.107
5.055
5.061
87,747
-0.03(-0.58%)
Feb 06, 2013
5.055
5.110
5.055
5.091
110,198
+0.06(+1.24%)
Feb 04, 2013
5.048
5.081
5.025
5.029
163,850
-0.03(-0.52%)
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.