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
Tower Semiconductor
(NQ:
TSEM
)
37.54
+0.04 (+0.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
6.170
6.230
6.060
6.160
116,856
-0.10(-1.60%)
Jan 30, 2014
6.270
6.290
6.060
6.260
109,073
+0.05(+0.81%)
Jan 29, 2014
6.200
6.340
6.160
6.210
313,144
+0.21(+3.50%)
Jan 28, 2014
5.900
6.000
5.860
6.000
90,047
+0.10(+1.69%)
Jan 27, 2014
6.000
6.030
5.870
5.900
113,442
-0.12(-1.99%)
Jan 24, 2014
6.120
6.160
6.010
6.020
130,585
-0.15(-2.43%)
Jan 23, 2014
6.150
6.180
6.110
6.170
52,249
+0.05(+0.82%)
Jan 22, 2014
6.170
6.250
6.100
6.120
128,028
-0.08(-1.29%)
Jan 21, 2014
6.250
6.338
6.150
6.200
198,998
-0.16(-2.52%)
Jan 17, 2014
6.300
6.360
6.360
6.360
246,200
+0.08(+1.27%)
Jan 16, 2014
6.280
6.330
6.200
6.280
168,269
-0.02(-0.32%)
Jan 15, 2014
5.940
6.450
5.880
6.300
2,612,501
+0.36(+6.06%)
Jan 14, 2014
5.650
5.990
5.580
5.940
560,991
+0.27(+4.76%)
Jan 13, 2014
5.730
5.800
5.650
5.670
169,793
+0.13(+2.35%)
Jan 10, 2014
5.520
5.591
5.436
5.540
107,038
+0.00(+0.00%)
Jan 09, 2014
5.540
5.560
5.520
5.540
77,872
-0.05(-0.89%)
Jan 08, 2014
5.580
5.630
5.570
5.590
53,080
+0.02(+0.36%)
Jan 07, 2014
5.630
5.710
5.543
5.570
291,450
-0.12(-2.11%)
Jan 06, 2014
5.750
5.750
5.660
5.690
145,166
-0.06(-1.04%)
Jan 03, 2014
5.910
5.960
5.750
5.750
97,541
-0.16(-2.71%)
Jan 02, 2014
5.830
6.110
5.760
5.910
246,732
+0.07(+1.20%)
Dec 31, 2013
5.720
5.840
5.840
5.840
305,700
+0.12(+2.09%)
Dec 30, 2013
5.760
5.840
5.710
5.720
137,446
-0.10(-1.71%)
Dec 27, 2013
5.970
6.013
5.750
5.820
329,677
-0.13(-2.18%)
Dec 26, 2013
5.670
6.070
5.660
5.950
347,210
+0.19(+3.30%)
Dec 24, 2013
5.750
5.840
5.690
5.760
246,310
-0.23(-3.84%)
Dec 23, 2013
6.000
6.050
5.765
5.990
742,580
-0.51(-7.85%)
Dec 20, 2013
6.000
7.530
6.000
6.500
4,089,590
+2.01(+44.77%)
Dec 19, 2013
4.560
4.610
4.390
4.490
227,300
+0.24(+5.65%)
Dec 18, 2013
4.050
4.250
3.980
4.250
211,019
+0.34(+8.70%)
Dec 17, 2013
3.860
3.930
3.850
3.910
52,044
+0.02(+0.51%)
Dec 16, 2013
3.910
3.916
3.850
3.890
72,027
-0.06(-1.52%)
Dec 13, 2013
3.900
3.990
3.900
3.950
33,651
+0.09(+2.33%)
Dec 12, 2013
3.920
3.940
3.850
3.860
52,559
-0.09(-2.28%)
Dec 11, 2013
4.010
4.020
3.950
3.950
68,292
-0.09(-2.23%)
Dec 10, 2013
4.010
4.080
4.000
4.040
69,177
+0.07(+1.76%)
Dec 09, 2013
4.030
4.030
3.970
3.970
43,634
-0.07(-1.73%)
Dec 06, 2013
3.980
4.060
3.950
4.040
0
+0.07(+1.76%)
Dec 05, 2013
3.960
3.980
3.940
3.970
0
+0.01(+0.25%)
Dec 04, 2013
3.920
4.020
3.910
3.960
117,462
-0.08(-1.98%)
Dec 03, 2013
4.010
4.050
4.000
4.040
92,746
-0.01(-0.25%)
Dec 02, 2013
4.100
4.130
4.010
4.050
108,488
-0.15(-3.57%)
Nov 29, 2013
4.200
4.350
4.199
4.200
0
-0.01(-0.24%)
Nov 27, 2013
4.250
4.250
4.160
4.210
0
-0.10(-2.32%)
Nov 26, 2013
4.280
4.320
4.270
4.310
0
-0.03(-0.69%)
Nov 25, 2013
4.280
4.340
4.250
4.340
0
+0.00(+0.00%)
Nov 22, 2013
4.346
4.390
4.330
4.340
0
-0.02(-0.46%)
Nov 21, 2013
4.380
4.390
4.330
4.360
0
-0.03(-0.68%)
Nov 20, 2013
4.470
4.470
4.370
4.390
0
-0.02(-0.45%)
Nov 19, 2013
4.500
4.500
4.400
4.410
0
-0.06(-1.34%)
Nov 18, 2013
4.620
4.620
4.460
4.470
0
-0.14(-3.04%)
Nov 15, 2013
4.620
4.690
4.600
4.610
0
-0.02(-0.43%)
Nov 14, 2013
4.640
4.690
4.620
4.630
0
-0.08(-1.70%)
Nov 13, 2013
4.670
4.710
4.620
4.710
0
+0.00(+0.00%)
Nov 12, 2013
4.640
4.710
4.610
4.710
0
+0.05(+1.07%)
Nov 11, 2013
4.650
4.687
4.610
4.660
0
+0.01(+0.22%)
Nov 08, 2013
4.610
4.650
4.570
4.650
0
+0.03(+0.66%)
Nov 07, 2013
4.600
4.640
4.550
4.620
0
-0.01(-0.22%)
Nov 06, 2013
4.760
4.770
4.610
4.630
0
-0.27(-5.51%)
Nov 05, 2013
4.820
4.910
4.800
4.900
0
+0.10(+2.08%)
Nov 04, 2013
4.810
4.880
4.790
4.800
0
-0.02(-0.41%)
Nov 01, 2013
4.900
4.900
4.770
4.820
0
+0.00(+0.00%)
Oct 31, 2013
4.810
4.860
4.790
4.820
0
-0.10(-2.03%)
Oct 30, 2013
4.880
4.940
4.860
4.920
0
-0.03(-0.61%)
Oct 29, 2013
4.960
4.980
4.940
4.950
0
+0.02(+0.41%)
Oct 28, 2013
5.020
5.020
4.880
4.930
0
-0.07(-1.40%)
Oct 25, 2013
5.000
5.000
4.940
5.000
0
-0.01(-0.20%)
Oct 24, 2013
5.020
5.070
5.010
5.010
0
-0.02(-0.40%)
Oct 23, 2013
5.020
5.070
5.020
5.030
0
-0.01(-0.20%)
Oct 22, 2013
5.050
5.140
5.040
5.040
0
+0.01(+0.20%)
Oct 21, 2013
5.030
5.100
5.000
5.030
0
-0.03(-0.59%)
Oct 18, 2013
5.080
5.080
5.013
5.060
21,222
+0.04(+0.80%)
Oct 17, 2013
5.090
5.090
4.980
5.020
0
-0.07(-1.38%)
Oct 16, 2013
5.110
5.110
5.050
5.090
0
-0.07(-1.36%)
Oct 15, 2013
5.080
5.190
5.030
5.160
0
+0.01(+0.19%)
Oct 14, 2013
5.010
5.160
4.990
5.150
0
+0.21(+4.25%)
Oct 11, 2013
4.880
4.970
4.880
4.940
0
+0.01(+0.20%)
Oct 10, 2013
4.900
4.930
4.891
4.930
0
+0.11(+2.28%)
Oct 09, 2013
4.830
4.860
4.780
4.820
0
+0.07(+1.47%)
Oct 08, 2013
4.910
4.910
4.740
4.750
0
-0.16(-3.26%)
Oct 07, 2013
5.000
5.000
4.900
4.910
0
-0.04(-0.81%)
Oct 04, 2013
4.900
4.950
4.851
4.950
0
+0.05(+1.02%)
Oct 03, 2013
5.000
5.030
4.900
4.900
0
-0.03(-0.71%)
Oct 02, 2013
4.930
5.000
4.930
4.935
0
-0.02(-0.30%)
Oct 01, 2013
4.970
4.980
4.920
4.950
0
+0.08(+1.64%)
Sep 30, 2013
4.930
4.970
4.850
4.870
0
-0.10(-2.01%)
Sep 27, 2013
5.050
5.050
4.950
4.970
0
-0.05(-0.99%)
Sep 26, 2013
4.970
5.030
4.950
5.020
0
+0.04(+0.80%)
Sep 25, 2013
5.020
5.020
4.950
4.980
0
-0.00(-0.01%)
Sep 24, 2013
5.045
5.050
4.950
4.980
0
-0.07(-1.38%)
Sep 23, 2013
5.030
5.050
5.030
5.050
0
+0.04(+0.80%)
Sep 20, 2013
5.011
5.050
5.010
5.010
0
-0.04(-0.79%)
Sep 19, 2013
5.050
5.050
5.010
5.050
0
+0.00(+0.10%)
Sep 18, 2013
5.090
5.090
5.010
5.045
0
-0.03(-0.49%)
Sep 17, 2013
4.960
5.070
4.930
5.070
0
+0.09(+1.81%)
Sep 16, 2013
4.938
5.019
4.860
4.980
0
+0.18(+3.75%)
Sep 13, 2013
4.890
4.900
4.760
4.800
0
-0.05(-1.03%)
Sep 12, 2013
4.890
4.920
4.810
4.850
0
+0.03(+0.62%)
Sep 11, 2013
4.740
4.850
4.670
4.820
0
+0.07(+1.47%)
Sep 10, 2013
4.660
4.770
4.660
4.750
0
+0.09(+1.93%)
Sep 09, 2013
4.460
4.686
4.460
4.660
0
+0.22(+4.95%)
Sep 06, 2013
4.390
4.470
4.366
4.440
0
+0.04(+0.91%)
Sep 05, 2013
4.440
4.500
4.390
4.400
0
+0.01(+0.30%)
Sep 04, 2013
4.420
4.457
4.329
4.387
0
-0.04(-0.98%)
Sep 03, 2013
4.470
4.520
4.380
4.430
0
+0.16(+3.75%)
Aug 30, 2013
4.339
4.339
4.210
4.270
0
+0.01(+0.23%)
Aug 29, 2013
4.320
4.410
4.260
4.260
0
-0.04(-0.93%)
Aug 28, 2013
4.210
4.390
4.210
4.300
0
+0.11(+2.60%)
Aug 27, 2013
4.350
4.350
4.180
4.191
56,818
-0.21(-4.75%)
Aug 26, 2013
4.550
4.550
4.400
4.400
66,903
-0.21(-4.56%)
Aug 23, 2013
4.616
4.630
4.600
4.610
0
+0.02(+0.43%)
Aug 22, 2013
4.580
4.620
4.580
4.590
0
-0.01(-0.32%)
Aug 21, 2013
4.640
4.640
4.580
4.605
0
-0.07(-1.60%)
Aug 20, 2013
4.620
4.690
4.580
4.680
0
+0.06(+1.30%)
Aug 19, 2013
4.610
4.640
4.600
4.620
0
+0.01(+0.22%)
Aug 16, 2013
4.699
4.699
4.610
4.610
0
-0.06(-1.28%)
Aug 15, 2013
4.600
4.710
4.570
4.670
49,282
+0.02(+0.43%)
Aug 14, 2013
4.640
4.670
4.620
4.650
0
+0.00(+0.00%)
Aug 13, 2013
4.690
4.700
4.645
4.650
21,936
-0.06(-1.27%)
Aug 12, 2013
4.660
4.790
4.640
4.710
52,928
+0.02(+0.43%)
Aug 09, 2013
4.850
4.850
4.670
4.690
44,383
-0.14(-2.90%)
Aug 08, 2013
4.730
4.840
4.500
4.830
171,585
-0.15(-3.01%)
Aug 07, 2013
5.040
5.040
4.900
4.980
49,838
-0.17(-3.30%)
Aug 06, 2013
4.980
5.180
4.960
5.150
131,289
+0.33(+6.85%)
Aug 05, 2013
4.640
4.860
4.630
4.820
159,544
+0.12(+2.55%)
Aug 02, 2013
4.490
4.700
4.490
4.700
125,469
+0.18(+3.98%)
Aug 01, 2013
4.490
4.570
4.410
4.520
76,246
-0.07(-1.53%)
Jul 31, 2013
4.390
4.690
4.390
4.590
0
+0.35(+8.25%)
Jul 30, 2013
4.210
4.240
4.150
4.240
0
-0.04(-0.93%)
Jul 29, 2013
4.290
4.350
4.250
4.280
0
-0.29(-6.35%)
Jul 26, 2013
4.550
4.620
4.538
4.570
0
+0.02(+0.44%)
Jul 25, 2013
4.590
4.590
4.500
4.550
0
-0.13(-2.78%)
Jul 24, 2013
4.750
4.780
4.643
4.680
0
-0.33(-6.59%)
Jul 23, 2013
5.030
5.080
4.990
5.010
0
-0.11(-2.16%)
Jul 22, 2013
5.100
5.130
5.000
5.120
0
+0.12(+2.41%)
Jul 19, 2013
4.939
5.014
4.939
5.000
0
+0.06(+1.21%)
Jul 18, 2013
4.990
5.000
4.930
4.940
0
-0.05(-1.00%)
Jul 17, 2013
5.020
5.020
4.930
4.990
41,999
-0.01(-0.20%)
Jul 16, 2013
5.050
5.050
4.990
5.000
0
-0.01(-0.20%)
Jul 15, 2013
5.020
5.050
5.000
5.010
0
+0.02(+0.40%)
Jul 12, 2013
4.930
5.000
4.930
4.990
0
+0.01(+0.20%)
Jul 11, 2013
4.900
4.990
4.880
4.980
0
+0.09(+1.84%)
Jul 10, 2013
4.910
4.910
4.830
4.890
0
-0.03(-0.61%)
Jul 09, 2013
4.930
4.950
4.880
4.920
0
+0.06(+1.23%)
Jul 08, 2013
4.920
4.920
4.800
4.860
0
-0.04(-0.82%)
Jul 05, 2013
4.810
4.920
4.800
4.900
0
+0.03(+0.60%)
Jul 03, 2013
4.850
4.910
4.850
4.871
0
-0.03(-0.59%)
Jul 02, 2013
4.900
4.940
4.880
4.900
0
-0.04(-0.81%)
Jul 01, 2013
4.840
4.970
4.820
4.940
0
+0.16(+3.35%)
Jun 28, 2013
4.800
4.800
4.750
4.780
21,803
-0.02(-0.42%)
Jun 27, 2013
4.830
4.830
4.750
4.800
0
-0.05(-1.03%)
Jun 26, 2013
4.840
4.896
4.800
4.850
0
-0.10(-2.02%)
Jun 25, 2013
4.910
4.970
4.850
4.950
0
+0.17(+3.56%)
Jun 24, 2013
4.650
4.810
4.600
4.780
0
-0.22(-4.39%)
Jun 21, 2013
5.000
5.050
4.980
5.000
29,730
+0.07(+1.41%)
Jun 20, 2013
5.040
5.150
4.930
4.930
0
-0.27(-5.19%)
Jun 19, 2013
5.270
5.290
5.150
5.200
0
+0.02(+0.39%)
Jun 18, 2013
5.250
5.260
5.160
5.180
0
-0.04(-0.77%)
Jun 17, 2013
5.146
5.240
5.110
5.220
0
+0.10(+1.95%)
Jun 14, 2013
5.250
5.250
5.090
5.120
0
-0.08(-1.54%)
Jun 13, 2013
5.300
5.300
5.120
5.200
199,002
-0.47(-8.29%)
Jun 12, 2013
5.900
5.900
5.620
5.670
82,348
-0.19(-3.24%)
Jun 11, 2013
5.930
5.980
5.850
5.860
55,216
-0.11(-1.84%)
Jun 10, 2013
6.160
6.200
5.820
5.970
0
-0.22(-3.55%)
Jun 07, 2013
6.200
6.266
6.140
6.190
0
+0.05(+0.81%)
Jun 06, 2013
6.150
6.270
6.110
6.140
0
+0.02(+0.33%)
Jun 05, 2013
6.110
6.340
6.110
6.120
0
-0.01(-0.16%)
Jun 04, 2013
6.150
6.230
6.070
6.130
0
+0.01(+0.16%)
Jun 03, 2013
6.170
6.240
6.060
6.120
63,457
-0.08(-1.29%)
May 31, 2013
6.230
6.300
6.160
6.200
33,085
-0.11(-1.76%)
May 30, 2013
6.310
6.370
6.220
6.311
0
-0.26(-3.94%)
May 29, 2013
6.460
6.590
6.434
6.570
27,906
+0.18(+2.82%)
May 28, 2013
6.420
6.580
6.350
6.390
48,838
+0.14(+2.24%)
May 24, 2013
6.410
6.410
6.180
6.250
0
-0.05(-0.79%)
May 23, 2013
6.120
6.300
6.120
6.300
0
+0.07(+1.12%)
May 22, 2013
6.450
6.470
6.220
6.230
0
-0.32(-4.89%)
May 21, 2013
6.550
6.699
6.550
6.550
0
+0.11(+1.71%)
May 20, 2013
6.200
6.670
6.200
6.440
0
+0.22(+3.54%)
May 17, 2013
6.160
6.230
6.160
6.220
0
-0.02(-0.32%)
May 16, 2013
6.060
6.240
6.060
6.240
17,648
+0.07(+1.13%)
May 15, 2013
6.260
6.260
6.170
6.170
0
-0.01(-0.24%)
May 13, 2013
6.140
6.230
6.050
6.185
0
-0.11(-1.67%)
May 10, 2013
6.460
6.490
6.200
6.290
0
-0.41(-6.12%)
May 09, 2013
6.250
7.500
6.100
6.700
0
+0.14(+2.13%)
May 08, 2013
6.531
6.620
6.531
6.560
0
-0.06(-0.91%)
May 07, 2013
6.570
6.660
6.560
6.620
0
+0.02(+0.37%)
May 06, 2013
6.690
6.690
6.570
6.595
0
-0.14(-2.15%)
May 03, 2013
6.650
6.750
6.611
6.740
0
+0.17(+2.59%)
May 02, 2013
6.520
6.620
6.500
6.570
0
+0.05(+0.77%)
May 01, 2013
6.630
6.630
6.490
6.520
0
-0.03(-0.46%)
Apr 30, 2013
6.480
6.620
6.480
6.550
0
+0.08(+1.24%)
Apr 29, 2013
6.350
6.470
6.350
6.470
24,550
+0.02(+0.31%)
Apr 26, 2013
6.190
6.480
6.190
6.450
29,873
+0.01(+0.16%)
Apr 25, 2013
6.570
6.630
6.440
6.440
22,730
-0.23(-3.45%)
Apr 24, 2013
6.610
6.774
6.570
6.670
0
+0.28(+4.38%)
Apr 23, 2013
6.440
6.460
6.390
6.390
15,931
+0.01(+0.16%)
Apr 22, 2013
6.550
6.560
6.340
6.380
40,192
-0.32(-4.78%)
Apr 19, 2013
6.600
6.740
6.580
6.700
17,500
+0.12(+1.82%)
Apr 18, 2013
6.775
6.775
6.550
6.580
21,286
-0.26(-3.83%)
Apr 17, 2013
6.840
6.890
6.800
6.842
27,738
-0.36(-4.97%)
Apr 16, 2013
7.150
7.220
7.120
7.200
11,834
+0.10(+1.39%)
Apr 15, 2013
7.240
7.240
7.101
7.101
23,686
-0.21(-2.86%)
Apr 12, 2013
7.360
7.500
7.310
7.310
14,010
-0.07(-0.95%)
Apr 11, 2013
7.360
7.430
7.310
7.380
33,787
-0.44(-5.63%)
Apr 10, 2013
7.620
7.850
7.620
7.820
49,580
+0.35(+4.69%)
Apr 09, 2013
7.390
7.490
7.360
7.470
20,551
+0.09(+1.22%)
Apr 08, 2013
7.260
7.420
7.150
7.380
97,535
+0.59(+8.69%)
Apr 05, 2013
6.760
6.790
6.680
6.790
9,590
+0.00(+0.00%)
Apr 04, 2013
6.850
6.850
6.770
6.790
6,553
-0.16(-2.30%)
Apr 03, 2013
7.000
7.010
6.870
6.950
15,817
-0.19(-2.66%)
Apr 02, 2013
7.110
7.170
7.110
7.140
12,528
+0.12(+1.71%)
Apr 01, 2013
6.990
7.050
6.940
7.020
17,753
-0.02(-0.28%)
Mar 28, 2013
7.050
7.050
7.010
7.040
22,985
-0.01(-0.14%)
Mar 27, 2013
6.960
7.050
6.960
7.050
28,042
+0.16(+2.32%)
Mar 26, 2013
6.800
6.929
6.800
6.890
6,226
+0.09(+1.32%)
Mar 25, 2013
6.860
6.860
6.700
6.800
30,684
-0.16(-2.30%)
Mar 22, 2013
6.910
7.080
6.910
6.960
5,547
+0.06(+0.87%)
Mar 21, 2013
6.980
7.000
6.900
6.900
11,583
-0.10(-1.43%)
Mar 20, 2013
7.050
7.130
6.950
7.000
32,952
+0.10(+1.45%)
Mar 19, 2013
6.910
7.010
6.800
6.900
59,736
+0.05(+0.73%)
Mar 18, 2013
6.960
6.960
6.810
6.850
59,975
-0.60(-8.05%)
Mar 15, 2013
7.510
7.520
7.441
7.450
45,976
-0.04(-0.53%)
Mar 14, 2013
7.470
7.490
7.400
7.490
88,372
+0.40(+5.64%)
Mar 13, 2013
7.060
7.170
7.030
7.090
56,915
+0.20(+2.90%)
Mar 12, 2013
6.900
6.950
6.860
6.890
57,592
-0.01(-0.14%)
Mar 11, 2013
6.950
7.100
6.890
6.900
110,092
+0.43(+6.65%)
Mar 08, 2013
6.560
6.580
6.450
6.470
22,086
-0.04(-0.69%)
Mar 07, 2013
6.680
6.680
6.430
6.515
41,576
+0.32(+5.25%)
Mar 06, 2013
6.460
6.460
6.160
6.190
57,644
-0.46(-6.92%)
Mar 05, 2013
6.700
6.700
6.610
6.650
16,119
-0.07(-1.04%)
Mar 04, 2013
6.720
6.730
6.620
6.720
60,166
+0.03(+0.45%)
Mar 01, 2013
6.710
6.764
6.630
6.690
79,042
-0.10(-1.47%)
Feb 28, 2013
6.850
6.854
6.710
6.790
31,915
-0.17(-2.44%)
Feb 27, 2013
6.870
7.000
6.870
6.960
12,574
+0.13(+1.90%)
Feb 26, 2013
6.890
6.940
6.800
6.830
19,350
-0.04(-0.58%)
Feb 25, 2013
7.050
7.050
6.870
6.870
12,995
-0.14(-2.00%)
Feb 22, 2013
6.950
7.020
6.900
7.010
16,305
+0.09(+1.30%)
Feb 21, 2013
7.150
7.150
6.880
6.920
39,206
-0.36(-4.95%)
Feb 20, 2013
7.380
7.410
7.250
7.280
28,639
-0.09(-1.22%)
Feb 19, 2013
7.450
7.480
7.160
7.370
62,599
+0.06(+0.82%)
Feb 15, 2013
7.580
7.600
7.270
7.310
73,022
-0.26(-3.43%)
Feb 14, 2013
7.920
7.920
7.550
7.570
70,575
-0.53(-6.54%)
Feb 13, 2013
8.120
8.120
8.100
8.100
6,096
-0.07(-0.86%)
Feb 12, 2013
8.189
8.189
8.100
8.170
10,511
-0.08(-0.97%)
Feb 11, 2013
8.150
8.350
8.110
8.250
20,759
-0.20(-2.41%)
Feb 08, 2013
8.340
8.500
8.320
8.454
3,818
+0.13(+1.61%)
Feb 07, 2013
8.300
8.380
8.270
8.320
6,788
+0.03(+0.36%)
Feb 06, 2013
8.220
8.300
8.220
8.290
5,672
+0.02(+0.24%)
Feb 04, 2013
8.260
8.350
8.181
8.270
8,260
-0.22(-2.59%)
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.