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
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.310
-0.010 (-0.23%)
Streaming Delayed Price
Updated: 12:21 PM EDT, May 23, 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
8.783
8.803
8.685
8.700
297,529
-0.02(-0.28%)
Jan 28, 2011
8.925
8.964
8.714
8.724
279,199
-0.18(-2.04%)
Jan 27, 2011
8.969
8.969
8.842
8.905
240,929
-0.04(-0.44%)
Jan 26, 2011
8.700
8.959
8.700
8.945
366,245
+0.25(+2.87%)
Jan 25, 2011
8.656
8.705
8.616
8.695
283,683
+0.02(+0.28%)
Jan 24, 2011
8.651
8.675
8.582
8.670
363,880
+0.01(+0.11%)
Jan 21, 2011
8.827
8.856
8.611
8.660
449,827
-0.12(-1.40%)
Jan 20, 2011
8.807
8.876
8.729
8.783
551,708
-0.05(-0.55%)
Jan 19, 2011
8.979
9.062
8.817
8.832
363,713
-0.18(-2.01%)
Jan 18, 2011
8.945
9.092
8.935
9.013
511,120
-0.09(-1.02%)
Jan 14, 2011
9.116
9.151
9.067
9.106
287,758
-0.01(-0.11%)
Jan 13, 2011
9.131
9.160
9.067
9.116
355,186
-0.04(-0.43%)
Jan 12, 2011
9.283
9.283
9.127
9.155
645,634
-0.04(-0.44%)
Jan 11, 2011
9.172
9.220
9.162
9.196
718,655
+0.02(+0.26%)
Jan 10, 2011
9.186
9.220
9.148
9.172
743,865
-0.01(-0.16%)
Jan 07, 2011
9.249
9.254
9.124
9.186
676,365
-0.01(-0.16%)
Jan 06, 2011
9.316
9.350
9.167
9.201
588,796
-0.07(-0.78%)
Jan 05, 2011
9.177
9.308
9.177
9.273
390,375
+0.09(+0.99%)
Jan 04, 2011
9.321
9.359
9.177
9.182
733,243
-0.17(-1.80%)
Jan 03, 2011
9.330
9.364
9.268
9.350
481,598
+0.08(+0.88%)
Dec 31, 2010
9.244
9.335
9.244
9.268
194,569
+0.00(+0.00%)
Dec 30, 2010
9.244
9.311
9.230
9.268
272,531
+0.01(+0.10%)
Dec 29, 2010
9.225
9.292
9.179
9.258
204,269
+0.04(+0.42%)
Dec 28, 2010
9.225
9.244
9.201
9.220
188,223
+0.03(+0.37%)
Dec 27, 2010
9.124
9.220
9.124
9.186
163,517
+0.06(+0.63%)
Dec 23, 2010
9.085
9.143
9.085
9.129
166,464
+0.04(+0.42%)
Dec 22, 2010
9.023
9.109
9.018
9.090
258,198
+0.07(+0.80%)
Dec 21, 2010
9.047
9.076
9.004
9.018
295,336
+0.02(+0.27%)
Dec 20, 2010
8.985
9.057
8.869
8.994
402,028
+0.07(+0.75%)
Dec 17, 2010
8.937
8.956
8.860
8.927
395,737
+0.02(+0.22%)
Dec 16, 2010
8.932
9.009
8.865
8.908
306,923
+0.03(+0.32%)
Dec 15, 2010
8.869
9.013
8.869
8.879
287,589
+0.01(+0.11%)
Dec 14, 2010
8.874
8.917
8.841
8.869
400,202
+0.00(+0.00%)
Dec 13, 2010
8.932
8.980
8.860
8.869
335,883
-0.00(-0.05%)
Dec 10, 2010
8.884
8.922
8.855
8.874
249,647
+0.01(+0.11%)
Dec 09, 2010
8.951
8.989
8.865
8.865
336,706
+0.00(+0.05%)
Dec 08, 2010
8.884
8.937
8.836
8.860
261,817
+0.02(+0.27%)
Dec 07, 2010
8.908
8.951
8.826
8.836
322,054
-0.06(-0.70%)
Dec 06, 2010
8.961
8.975
8.865
8.898
352,476
-0.08(-0.86%)
Dec 03, 2010
8.898
8.975
8.841
8.975
192,696
+0.03(+0.38%)
Dec 02, 2010
8.989
8.989
8.908
8.941
242,177
-0.01(-0.16%)
Dec 01, 2010
8.975
8.975
8.908
8.956
246,473
+0.11(+1.25%)
Nov 30, 2010
8.884
8.901
8.812
8.845
417,430
-0.07(-0.81%)
Nov 29, 2010
8.999
9.028
8.860
8.917
411,645
-0.08(-0.91%)
Nov 26, 2010
8.999
9.037
8.985
8.999
104,497
-0.04(-0.43%)
Nov 24, 2010
8.985
9.037
9.037
9.037
157,193
+0.08(+0.86%)
Nov 23, 2010
8.927
8.965
8.898
8.961
164,560
-0.03(-0.37%)
Nov 22, 2010
8.985
9.009
8.941
8.994
224,906
-0.01(-0.16%)
Nov 19, 2010
8.941
9.023
8.860
9.009
245,128
+0.08(+0.86%)
Nov 18, 2010
8.874
8.975
8.874
8.932
282,083
+0.10(+1.14%)
Nov 17, 2010
8.812
8.874
8.778
8.831
212,857
+0.01(+0.11%)
Nov 16, 2010
8.917
8.917
8.740
8.821
286,531
-0.15(-1.66%)
Nov 15, 2010
8.922
9.028
8.922
8.970
151,601
+0.05(+0.54%)
Nov 12, 2010
8.932
8.989
8.898
8.922
201,507
-0.08(-0.85%)
Nov 11, 2010
8.941
9.028
8.866
8.999
283,601
-0.02(-0.21%)
Nov 10, 2010
8.879
9.047
8.821
9.018
359,852
+0.17(+1.90%)
Nov 09, 2010
8.913
8.937
8.833
8.850
253,410
-0.06(-0.70%)
Nov 08, 2010
8.826
8.965
8.769
8.913
319,663
+0.02(+0.22%)
Nov 05, 2010
9.009
9.009
8.754
8.893
488,445
-0.15(-1.65%)
Nov 04, 2010
8.989
9.052
8.961
9.042
336,604
+0.06(+0.64%)
Nov 03, 2010
9.028
9.037
8.913
8.985
208,596
-0.04(-0.43%)
Nov 02, 2010
8.941
9.023
8.869
9.023
249,578
+0.19(+2.12%)
Nov 01, 2010
8.932
8.989
8.807
8.836
162,855
-0.06(-0.65%)
Oct 29, 2010
8.812
8.917
8.812
8.893
100,388
+0.02(+0.27%)
Oct 28, 2010
8.941
8.997
8.836
8.869
124,636
-0.04(-0.48%)
Oct 27, 2010
8.927
8.927
8.759
8.913
165,702
-0.02(-0.27%)
Oct 25, 2010
8.980
8.989
8.922
8.937
185,610
-0.02(-0.21%)
Oct 22, 2010
8.913
8.956
8.865
8.956
150,970
+0.05(+0.59%)
Oct 21, 2010
8.994
9.028
8.841
8.903
234,991
-0.07(-0.75%)
Oct 20, 2010
8.946
9.004
8.879
8.970
165,162
+0.08(+0.86%)
Oct 19, 2010
8.946
9.013
8.860
8.893
223,310
-0.12(-1.33%)
Oct 18, 2010
8.975
9.013
8.913
9.013
285,199
+0.03(+0.32%)
Oct 15, 2010
9.057
9.071
8.980
8.985
362,311
-0.04(-0.43%)
Oct 14, 2010
8.941
9.028
8.939
9.023
435,226
+0.00(+0.05%)
Oct 13, 2010
8.860
9.052
8.826
9.018
453,939
-0.02(-0.17%)
Oct 12, 2010
9.057
9.062
8.968
9.034
704,122
-0.02(-0.21%)
Oct 11, 2010
9.001
9.057
8.996
9.053
419,936
+0.06(+0.68%)
Oct 08, 2010
8.926
9.020
8.893
8.992
479,877
+0.07(+0.74%)
Oct 07, 2010
8.940
8.949
8.883
8.926
542,376
+0.00(+0.05%)
Oct 06, 2010
8.874
8.940
8.874
8.921
449,912
+0.03(+0.32%)
Oct 05, 2010
8.803
8.902
8.803
8.893
376,951
+0.10(+1.18%)
Oct 04, 2010
8.822
8.860
8.719
8.789
305,872
-0.01(-0.16%)
Oct 01, 2010
8.808
8.827
8.756
8.803
207,920
+0.02(+0.21%)
Sep 30, 2010
8.775
8.822
8.705
8.785
309,791
+0.01(+0.16%)
Sep 29, 2010
8.728
8.789
8.648
8.770
301,526
+0.04(+0.49%)
Sep 28, 2010
8.695
8.728
8.610
8.728
324,983
+0.03(+0.32%)
Sep 27, 2010
8.648
8.705
8.625
8.700
250,924
+0.04(+0.49%)
Sep 24, 2010
8.563
8.658
8.502
8.658
241,808
+0.17(+2.05%)
Sep 23, 2010
8.559
8.648
8.479
8.483
278,353
-0.11(-1.26%)
Sep 22, 2010
8.587
8.634
8.554
8.592
177,800
+0.00(+0.05%)
Sep 21, 2010
8.634
8.676
8.582
8.587
460,298
-0.05(-0.55%)
Sep 20, 2010
8.498
8.639
8.465
8.634
534,459
+0.17(+2.06%)
Sep 17, 2010
8.422
8.483
8.319
8.460
483,294
+0.04(+0.50%)
Sep 15, 2010
8.399
8.469
8.356
8.418
217,915
+0.02(+0.22%)
Sep 14, 2010
8.507
8.511
8.385
8.399
266,192
-0.11(-1.27%)
Sep 13, 2010
8.493
8.587
8.441
8.507
319,143
+0.08(+1.01%)
Sep 10, 2010
8.469
8.493
8.378
8.422
210,188
-0.04(-0.50%)
Sep 09, 2010
8.450
8.469
8.389
8.465
193,007
+0.06(+0.73%)
Sep 08, 2010
8.319
8.432
8.300
8.403
274,895
+0.13(+1.53%)
Sep 07, 2010
8.328
8.394
8.258
8.276
198,373
-0.12(-1.40%)
Sep 03, 2010
8.403
8.408
8.243
8.394
227,730
+0.07(+0.79%)
Sep 02, 2010
8.394
8.418
8.234
8.328
168,978
-0.09(-1.06%)
Sep 01, 2010
8.229
8.422
8.168
8.418
344,612
+0.28(+3.41%)
Aug 31, 2010
7.989
8.211
7.942
8.140
229,647
+0.14(+1.76%)
Aug 30, 2010
8.074
8.112
7.994
7.999
187,717
-0.08(-0.93%)
Aug 27, 2010
7.980
8.083
7.834
8.074
182,431
+0.14(+1.78%)
Aug 26, 2010
8.069
8.069
7.900
7.933
157,854
-0.10(-1.23%)
Aug 25, 2010
7.834
8.039
7.815
8.032
220,538
+0.16(+2.09%)
Aug 24, 2010
7.764
7.956
7.764
7.867
224,304
+0.05(+0.66%)
Aug 23, 2010
7.900
7.933
7.811
7.815
198,490
-0.02(-0.24%)
Aug 20, 2010
7.858
7.895
7.764
7.834
255,795
-0.06(-0.72%)
Aug 19, 2010
8.055
8.088
7.881
7.891
210,426
-0.18(-2.27%)
Aug 18, 2010
8.041
8.116
7.961
8.074
259,062
+0.04(+0.53%)
Aug 17, 2010
8.036
8.116
7.980
8.032
299,734
+0.08(+0.95%)
Aug 16, 2010
7.834
7.975
7.820
7.956
274,727
+0.11(+1.38%)
Aug 13, 2010
7.862
7.942
7.811
7.848
258,131
-0.04(-0.54%)
Aug 12, 2010
7.839
7.919
7.806
7.891
289,331
+0.02(+0.24%)
Aug 11, 2010
7.956
7.971
7.858
7.872
373,349
-0.17(-2.11%)
Aug 10, 2010
8.065
8.126
7.999
8.041
292,342
-0.07(-0.87%)
Aug 09, 2010
8.112
8.149
8.067
8.112
274,936
+0.05(+0.64%)
Aug 06, 2010
8.079
8.098
7.895
8.060
302,867
-0.08(-1.04%)
Aug 05, 2010
8.192
8.243
8.102
8.145
157,254
-0.11(-1.37%)
Aug 04, 2010
8.215
8.323
8.206
8.258
164,984
+0.05(+0.57%)
Aug 03, 2010
8.201
8.281
8.187
8.211
395,482
+0.00(+0.00%)
Aug 02, 2010
8.347
8.347
8.168
8.211
310,497
-0.00(-0.06%)
Jul 30, 2010
8.046
8.229
8.046
8.215
372,042
+0.08(+1.04%)
Jul 29, 2010
8.248
8.248
8.036
8.131
328,560
-0.04(-0.52%)
Jul 28, 2010
8.225
8.262
8.140
8.173
221,135
-0.06(-0.74%)
Jul 27, 2010
8.196
8.272
8.168
8.234
408,670
+0.07(+0.86%)
Jul 26, 2010
8.116
8.177
8.098
8.163
455,476
-0.01(-0.12%)
Jul 23, 2010
8.107
8.206
8.022
8.173
272,432
+0.06(+0.70%)
Jul 22, 2010
8.060
8.172
8.027
8.116
441,835
+0.14(+1.77%)
Jul 21, 2010
8.083
8.119
7.961
7.975
193,957
-0.06(-0.70%)
Jul 20, 2010
7.867
8.036
7.844
8.032
217,189
+0.10(+1.31%)
Jul 19, 2010
7.952
7.966
7.815
7.928
238,588
+0.02(+0.24%)
Jul 16, 2010
8.116
8.163
7.895
7.909
417,384
-0.20(-2.49%)
Jul 15, 2010
8.347
8.347
8.088
8.112
388,981
-0.20(-2.43%)
Jul 14, 2010
8.319
8.455
8.272
8.314
402,440
-0.00(-0.06%)
Jul 13, 2010
8.267
8.338
8.187
8.319
492,767
+0.07(+0.84%)
Jul 12, 2010
8.277
8.318
8.217
8.249
536,241
-0.07(-0.83%)
Jul 09, 2010
8.208
8.323
8.157
8.318
565,310
+0.12(+1.52%)
Jul 08, 2010
8.093
8.217
8.051
8.194
503,304
+0.19(+2.36%)
Jul 07, 2010
7.817
8.010
7.784
8.005
443,649
+0.27(+3.51%)
Jul 06, 2010
7.877
7.955
7.706
7.734
379,652
-0.06(-0.77%)
Jul 02, 2010
7.863
7.881
7.729
7.794
231,856
-0.04(-0.53%)
Jul 01, 2010
7.858
7.914
7.706
7.835
283,813
+0.01(+0.12%)
Jun 30, 2010
7.950
7.993
7.817
7.826
160,794
-0.10(-1.28%)
Jun 29, 2010
8.088
8.111
7.872
7.927
354,247
-0.25(-3.04%)
Jun 25, 2010
7.987
8.180
7.932
8.176
898,204
+0.24(+3.02%)
Jun 24, 2010
7.918
8.042
7.835
7.936
186,490
-0.01(-0.17%)
Jun 23, 2010
8.093
8.125
7.936
7.950
383,273
-0.11(-1.37%)
Jun 22, 2010
8.180
8.263
8.056
8.061
150,074
-0.07(-0.91%)
Jun 21, 2010
8.180
8.190
8.056
8.134
234,936
+0.07(+0.86%)
Jun 18, 2010
8.139
8.176
8.015
8.065
269,486
-0.04(-0.51%)
Jun 17, 2010
8.070
8.134
7.996
8.107
110,399
+0.02(+0.28%)
Jun 16, 2010
8.010
8.120
7.927
8.084
139,023
+0.02(+0.29%)
Jun 15, 2010
8.093
8.093
7.945
8.061
292,191
+0.03(+0.34%)
Jun 14, 2010
8.038
8.141
7.969
8.033
162,986
+0.09(+1.10%)
Jun 11, 2010
7.738
7.946
7.715
7.946
199,795
+0.16(+2.04%)
Jun 10, 2010
7.738
7.858
7.697
7.787
327,925
+0.13(+1.65%)
Jun 09, 2010
7.780
7.780
7.614
7.660
265,092
-0.04(-0.54%)
Jun 08, 2010
7.711
7.840
7.610
7.702
190,057
+0.01(+0.18%)
Jun 07, 2010
7.826
7.918
7.683
7.688
244,727
-0.14(-1.82%)
Jun 04, 2010
8.116
8.116
7.826
7.830
305,125
-0.37(-4.55%)
Jun 03, 2010
8.047
8.222
8.047
8.203
178,450
+0.14(+1.77%)
Jun 02, 2010
7.987
8.070
7.840
8.061
232,736
+0.14(+1.80%)
Jun 01, 2010
7.918
8.120
7.858
7.918
261,425
-0.03(-0.41%)
May 28, 2010
7.927
8.070
7.867
7.950
335,213
+0.02(+0.29%)
May 27, 2010
7.904
7.936
7.803
7.927
348,114
+0.18(+2.32%)
May 26, 2010
7.679
7.890
7.669
7.748
298,552
+0.08(+1.02%)
May 25, 2010
7.614
7.706
7.508
7.669
200,062
-0.12(-1.48%)
May 24, 2010
7.807
7.890
7.697
7.784
166,935
-0.05(-0.65%)
May 21, 2010
7.651
7.844
7.517
7.835
502,457
+0.06(+0.71%)
May 20, 2010
7.844
8.107
7.757
7.780
367,837
-0.42(-5.11%)
May 19, 2010
8.245
8.318
8.134
8.199
228,150
-0.09(-1.11%)
May 18, 2010
8.466
8.530
8.245
8.291
183,666
-0.15(-1.75%)
May 17, 2010
8.512
8.618
8.314
8.438
251,222
+0.00(+0.00%)
May 14, 2010
8.470
8.491
8.341
8.438
142,458
-0.06(-0.76%)
May 13, 2010
8.512
8.553
8.443
8.503
209,588
-0.00(-0.05%)
May 12, 2010
8.272
8.539
8.249
8.507
252,206
+0.29(+3.59%)
May 11, 2010
8.272
8.355
8.051
8.213
270,987
+0.06(+0.73%)
May 10, 2010
8.015
8.213
8.005
8.153
343,209
+0.25(+3.14%)
May 07, 2010
8.088
8.171
7.877
7.904
496,701
-0.28(-3.38%)
May 06, 2010
8.475
8.521
7.877
8.180
665,941
-0.30(-3.53%)
May 05, 2010
8.457
8.544
8.323
8.480
326,817
-0.07(-0.81%)
May 04, 2010
8.622
8.650
8.438
8.549
310,656
-0.15(-1.75%)
May 03, 2010
8.604
8.747
8.530
8.701
314,388
+0.16(+1.89%)
Apr 30, 2010
8.631
8.673
8.539
8.539
379,662
-0.17(-2.01%)
Apr 29, 2010
8.691
8.728
8.631
8.714
267,332
+0.04(+0.42%)
Apr 28, 2010
8.696
8.747
8.567
8.678
205,106
+0.04(+0.48%)
Apr 27, 2010
8.678
8.756
8.627
8.636
270,429
-0.05(-0.53%)
Apr 26, 2010
8.627
8.756
8.623
8.682
216,452
+0.07(+0.80%)
Apr 23, 2010
8.590
8.659
8.526
8.613
185,747
+0.00(+0.00%)
Apr 22, 2010
8.599
8.714
8.535
8.613
557,490
-0.06(-0.64%)
Apr 21, 2010
8.714
8.714
8.604
8.668
214,549
-0.05(-0.53%)
Apr 20, 2010
8.742
8.857
8.682
8.714
177,625
-0.02(-0.21%)
Apr 19, 2010
8.705
8.783
8.608
8.733
210,344
-0.05(-0.52%)
Apr 16, 2010
8.825
8.829
8.719
8.779
483,144
-0.03(-0.31%)
Apr 15, 2010
8.820
8.829
8.733
8.806
499,327
+0.02(+0.21%)
Apr 14, 2010
8.714
8.793
8.714
8.788
253,053
+0.10(+1.17%)
Apr 13, 2010
8.705
8.733
8.599
8.687
403,214
-0.01(-0.12%)
Apr 12, 2010
8.657
8.738
8.638
8.697
721,995
+0.06(+0.68%)
Apr 09, 2010
8.638
8.679
8.557
8.638
328,243
+0.02(+0.26%)
Apr 08, 2010
8.661
8.706
8.571
8.616
281,394
-0.04(-0.47%)
Apr 07, 2010
8.661
8.679
8.638
8.657
236,025
-0.00(-0.05%)
Apr 06, 2010
8.634
8.756
8.625
8.661
491,527
-0.14(-1.54%)
Apr 05, 2010
8.661
8.796
8.629
8.796
333,190
+0.17(+1.99%)
Apr 01, 2010
8.607
8.625
8.625
8.625
692,536
+0.07(+0.84%)
Mar 31, 2010
8.571
8.616
8.535
8.553
276,216
-0.02(-0.26%)
Mar 30, 2010
8.503
8.580
8.485
8.575
266,542
+0.09(+1.01%)
Mar 29, 2010
8.557
8.587
8.463
8.490
263,212
+0.00(+0.00%)
Mar 26, 2010
8.521
8.562
8.431
8.490
165,898
+0.00(+0.00%)
Mar 25, 2010
8.638
8.638
8.485
8.490
365,257
-0.03(-0.32%)
Mar 24, 2010
8.593
8.598
8.517
8.517
290,772
-0.09(-1.00%)
Mar 23, 2010
8.634
8.676
8.530
8.602
381,834
+0.01(+0.16%)
Mar 22, 2010
8.390
8.652
8.390
8.589
444,967
+0.18(+2.09%)
Mar 19, 2010
8.553
8.562
8.390
8.413
725,101
-0.09(-1.11%)
Mar 18, 2010
8.426
8.526
8.395
8.508
311,960
+0.09(+1.13%)
Mar 17, 2010
8.417
8.458
8.390
8.413
376,787
-0.01(-0.16%)
Mar 16, 2010
8.336
8.426
8.323
8.426
720,960
+0.11(+1.30%)
Mar 15, 2010
8.309
8.327
8.228
8.318
234,118
+0.00(+0.05%)
Mar 12, 2010
8.327
8.327
8.156
8.314
481,738
+0.13(+1.54%)
Mar 11, 2010
8.120
8.219
8.097
8.187
386,893
+0.01(+0.17%)
Mar 10, 2010
8.020
8.187
7.975
8.174
408,944
+0.18(+2.26%)
Mar 09, 2010
8.102
8.142
7.966
7.993
488,964
-0.11(-1.34%)
Mar 08, 2010
7.894
8.111
7.822
8.102
430,152
+0.20(+2.57%)
Mar 05, 2010
7.849
7.899
7.651
7.899
464,947
+0.05(+0.57%)
Mar 04, 2010
7.714
7.854
7.714
7.854
259,479
+0.14(+1.87%)
Mar 03, 2010
7.795
7.795
7.637
7.709
281,960
-0.06(-0.75%)
Mar 02, 2010
7.750
7.827
7.723
7.768
337,176
+0.05(+0.70%)
Mar 01, 2010
7.669
7.759
7.637
7.714
367,092
+0.12(+1.54%)
Feb 26, 2010
7.624
7.664
7.518
7.596
438,532
-0.02(-0.30%)
Feb 25, 2010
7.578
7.619
7.524
7.619
190,451
-0.02(-0.24%)
Feb 24, 2010
7.642
7.700
7.574
7.637
278,067
+0.02(+0.24%)
Feb 23, 2010
7.556
7.627
7.533
7.619
413,650
+0.07(+0.96%)
Feb 22, 2010
7.434
7.563
7.425
7.547
279,353
+0.11(+1.52%)
Feb 19, 2010
7.511
7.522
7.434
7.434
296,781
-0.08(-1.02%)
Feb 18, 2010
7.421
7.547
7.407
7.511
351,493
+0.06(+0.85%)
Feb 17, 2010
7.425
7.470
7.366
7.448
440,664
+0.02(+0.30%)
Feb 16, 2010
7.421
7.461
7.366
7.425
408,534
+0.00(+0.00%)
Feb 12, 2010
7.448
7.425
7.425
7.425
359,125
-0.06(-0.78%)
Feb 11, 2010
7.389
7.488
7.312
7.484
212,225
+0.06(+0.85%)
Feb 10, 2010
7.412
7.423
7.317
7.421
145,199
-0.01(-0.18%)
Feb 09, 2010
7.425
7.443
7.353
7.434
285,484
+0.09(+1.29%)
Feb 08, 2010
7.402
7.461
7.285
7.339
291,131
-0.09(-1.21%)
Feb 05, 2010
7.466
7.479
7.222
7.430
343,869
-0.06(-0.78%)
Feb 04, 2010
7.605
7.646
7.421
7.488
313,616
-0.15(-2.01%)
Feb 03, 2010
7.601
7.687
7.574
7.642
275,056
+0.04(+0.47%)
Feb 02, 2010
7.637
7.709
7.556
7.605
301,878
-0.01(-0.18%)
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.