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
Kandi Techs Group
(NQ:
KNDI
)
2.020
+0.010 (+0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
3.600
3.600
3.440
3.590
26,002
-0.01(-0.28%)
Jan 30, 2013
3.460
3.672
3.370
3.600
69,490
+0.13(+3.75%)
Jan 29, 2013
3.650
3.680
3.430
3.470
89,082
-0.24(-6.47%)
Jan 28, 2013
3.760
3.760
3.640
3.710
24,604
-0.03(-0.80%)
Jan 25, 2013
3.710
3.750
3.660
3.740
39,810
+0.02(+0.54%)
Jan 24, 2013
3.770
3.770
3.660
3.720
50,813
-0.04(-1.06%)
Jan 23, 2013
3.766
3.790
3.710
3.760
26,359
-0.04(-1.06%)
Jan 22, 2013
3.930
3.930
3.750
3.800
76,595
-0.09(-2.31%)
Jan 18, 2013
3.910
3.910
3.850
3.890
29,607
-0.02(-0.51%)
Jan 17, 2013
4.000
4.000
3.820
3.910
42,603
-0.03(-0.76%)
Jan 16, 2013
3.960
3.960
3.860
3.940
16,744
+0.00(+0.00%)
Jan 15, 2013
3.820
3.970
3.800
3.940
37,949
+0.09(+2.34%)
Jan 14, 2013
4.000
4.040
3.850
3.850
124,029
-0.14(-3.51%)
Jan 11, 2013
4.000
4.000
3.850
3.990
51,250
+0.01(+0.25%)
Jan 10, 2013
3.860
4.000
3.860
3.980
52,863
+0.10(+2.58%)
Jan 09, 2013
3.700
3.900
3.700
3.880
38,912
+0.16(+4.30%)
Jan 08, 2013
3.890
3.890
3.680
3.720
52,861
-0.17(-4.37%)
Jan 07, 2013
3.890
3.930
3.780
3.890
39,972
-0.04(-1.02%)
Jan 04, 2013
3.950
3.970
3.700
3.930
180,030
-0.05(-1.26%)
Jan 03, 2013
3.910
4.000
3.830
3.980
65,636
+0.03(+0.76%)
Jan 02, 2013
3.985
4.050
3.850
3.950
67,494
-0.04(-1.00%)
Dec 31, 2012
3.860
4.050
3.750
3.990
107,440
+0.09(+2.32%)
Dec 28, 2012
3.880
3.930
3.750
3.900
25,890
-0.04(-1.03%)
Dec 27, 2012
3.900
3.950
3.889
3.940
12,602
-0.01(-0.25%)
Dec 26, 2012
3.960
3.990
3.810
3.950
27,434
-0.06(-1.50%)
Dec 24, 2012
4.000
4.089
3.880
4.010
17,237
+0.01(+0.25%)
Dec 21, 2012
3.900
4.000
3.810
4.000
37,774
+0.03(+0.76%)
Dec 20, 2012
3.870
4.070
3.870
3.970
55,604
+0.09(+2.32%)
Dec 19, 2012
3.930
4.160
3.830
3.880
41,535
-0.06(-1.52%)
Dec 18, 2012
3.910
4.120
3.830
3.940
96,475
+0.07(+1.81%)
Dec 17, 2012
3.640
3.880
3.520
3.870
98,075
+0.27(+7.50%)
Dec 14, 2012
3.730
3.730
3.550
3.600
82,422
-0.12(-3.23%)
Dec 13, 2012
3.710
3.820
3.700
3.720
36,135
-0.03(-0.80%)
Dec 12, 2012
3.910
3.910
3.710
3.750
57,974
-0.12(-3.10%)
Dec 11, 2012
3.970
3.980
3.850
3.870
23,255
-0.01(-0.26%)
Dec 10, 2012
3.960
3.960
3.810
3.880
47,305
-0.05(-1.27%)
Dec 07, 2012
4.010
4.010
3.930
3.930
36,886
-0.08(-2.00%)
Dec 06, 2012
4.010
4.010
3.930
4.010
222,229
+0.01(+0.25%)
Dec 05, 2012
3.950
4.060
3.950
4.000
102,212
+0.03(+0.76%)
Dec 04, 2012
3.950
4.020
3.930
3.970
50,419
-0.02(-0.50%)
Nov 30, 2012
4.020
4.060
3.950
3.990
28,935
-0.06(-1.48%)
Nov 29, 2012
4.070
4.100
4.030
4.050
58,287
-0.03(-0.74%)
Nov 28, 2012
4.050
4.120
4.050
4.080
48,642
+0.00(+0.00%)
Nov 27, 2012
4.090
4.150
4.060
4.080
78,971
-0.07(-1.69%)
Nov 26, 2012
4.130
4.160
4.030
4.150
101,474
-0.02(-0.48%)
Nov 23, 2012
4.200
4.200
4.080
4.170
53,495
+0.10(+2.46%)
Nov 21, 2012
4.030
4.140
4.030
4.070
34,499
+0.01(+0.25%)
Nov 20, 2012
4.090
4.150
4.040
4.060
41,436
-0.01(-0.25%)
Nov 19, 2012
3.950
4.090
3.950
4.070
63,882
+0.12(+3.04%)
Nov 16, 2012
3.920
3.950
3.760
3.950
57,085
+0.06(+1.54%)
Nov 15, 2012
4.010
4.030
3.800
3.890
120,754
-0.13(-3.23%)
Nov 14, 2012
3.900
4.200
3.900
4.020
142,237
-0.03(-0.74%)
Nov 13, 2012
4.160
4.190
3.770
4.050
292,451
-0.15(-3.57%)
Nov 12, 2012
4.220
4.220
4.150
4.200
24,870
+0.02(+0.48%)
Nov 09, 2012
4.160
4.200
4.160
4.180
49,044
+0.00(+0.00%)
Nov 08, 2012
4.170
4.200
4.170
4.180
15,227
-0.02(-0.43%)
Nov 07, 2012
4.180
4.200
4.150
4.198
32,819
-0.04(-0.99%)
Nov 06, 2012
4.250
4.300
4.210
4.240
64,650
-0.06(-1.40%)
Nov 05, 2012
4.220
4.350
4.160
4.300
69,985
+0.10(+2.38%)
Nov 02, 2012
4.250
4.260
4.160
4.200
29,165
-0.06(-1.41%)
Nov 01, 2012
4.360
4.360
4.160
4.260
30,731
-0.01(-0.23%)
Oct 31, 2012
4.300
4.310
4.210
4.270
17,635
+0.00(+0.00%)
Oct 26, 2012
4.180
4.270
4.270
4.270
33,200
+0.07(+1.67%)
Oct 25, 2012
4.260
4.300
4.150
4.200
81,720
-0.07(-1.64%)
Oct 24, 2012
4.280
4.360
4.230
4.270
28,480
-0.01(-0.23%)
Oct 23, 2012
4.230
4.360
4.230
4.280
47,052
+0.04(+0.94%)
Oct 19, 2012
4.320
4.390
4.240
4.240
69,497
-0.18(-4.07%)
Oct 18, 2012
4.450
4.450
4.350
4.420
21,411
-0.03(-0.67%)
Oct 17, 2012
4.480
4.500
4.380
4.450
25,283
+0.01(+0.23%)
Oct 16, 2012
4.460
4.500
4.400
4.440
21,186
-0.05(-1.11%)
Oct 15, 2012
4.530
4.530
4.460
4.490
35,831
-0.03(-0.66%)
Oct 12, 2012
4.500
4.520
4.450
4.520
88,864
+0.03(+0.67%)
Oct 11, 2012
4.410
4.510
4.312
4.490
44,619
+0.18(+4.18%)
Oct 10, 2012
4.410
4.410
4.240
4.310
21,534
-0.11(-2.49%)
Oct 09, 2012
4.520
4.650
4.370
4.420
30,899
-0.12(-2.64%)
Oct 08, 2012
4.510
4.590
4.400
4.540
36,525
-0.03(-0.66%)
Oct 05, 2012
4.300
4.600
4.270
4.570
85,399
+0.27(+6.28%)
Oct 04, 2012
4.270
4.340
4.250
4.300
18,385
+0.05(+1.18%)
Oct 03, 2012
4.280
4.280
4.150
4.250
49,590
-0.03(-0.70%)
Oct 02, 2012
4.240
4.410
4.160
4.280
122,914
+0.03(+0.71%)
Oct 01, 2012
4.250
4.690
4.150
4.250
218,830
+0.23(+5.72%)
Sep 28, 2012
4.050
4.500
3.840
4.020
656,007
-0.03(-0.74%)
Sep 27, 2012
4.680
4.800
3.080
4.050
779,008
-0.50(-10.99%)
Sep 26, 2012
4.730
4.750
4.470
4.550
87,305
-0.15(-3.19%)
Sep 25, 2012
4.910
4.940
4.660
4.700
49,236
-0.17(-3.49%)
Sep 24, 2012
4.880
4.930
4.600
4.870
157,514
-0.06(-1.22%)
Sep 21, 2012
4.450
4.930
4.410
4.930
296,705
+0.48(+10.79%)
Sep 20, 2012
4.430
4.490
4.350
4.450
50,946
+0.02(+0.45%)
Sep 19, 2012
4.420
4.480
4.365
4.430
35,973
+0.06(+1.37%)
Sep 18, 2012
4.340
4.390
4.260
4.370
27,796
+0.00(+0.00%)
Sep 17, 2012
4.440
4.550
4.340
4.370
45,389
-0.13(-2.89%)
Sep 14, 2012
4.440
4.590
4.340
4.500
51,778
+0.07(+1.61%)
Sep 13, 2012
4.340
4.550
4.300
4.429
50,073
+0.13(+2.99%)
Sep 12, 2012
4.470
4.580
4.120
4.300
116,559
-0.13(-2.93%)
Sep 11, 2012
4.700
4.700
4.410
4.430
60,586
-0.27(-5.74%)
Sep 10, 2012
4.840
4.850
4.630
4.700
62,389
-0.15(-3.09%)
Sep 07, 2012
4.890
4.940
4.720
4.850
79,431
+0.00(+0.00%)
Sep 06, 2012
4.840
4.950
4.730
4.850
83,958
+0.01(+0.21%)
Sep 05, 2012
4.530
4.840
4.520
4.840
71,051
+0.27(+5.91%)
Sep 04, 2012
4.750
4.840
4.510
4.570
111,258
-0.21(-4.39%)
Aug 31, 2012
4.640
4.870
4.550
4.780
83,903
+0.15(+3.24%)
Aug 30, 2012
4.530
4.710
4.450
4.630
139,806
+0.19(+4.28%)
Aug 29, 2012
4.230
4.540
4.200
4.440
87,135
+0.14(+3.26%)
Aug 27, 2012
4.330
4.350
4.070
4.300
63,577
-0.01(-0.23%)
Aug 24, 2012
4.080
4.370
4.020
4.310
125,533
+0.25(+6.16%)
Aug 23, 2012
4.420
4.420
3.820
4.060
236,666
-0.29(-6.67%)
Aug 22, 2012
4.360
4.490
4.320
4.350
120,265
-0.07(-1.58%)
Aug 21, 2012
4.650
4.650
4.350
4.420
198,890
-0.26(-5.56%)
Aug 20, 2012
4.780
4.880
4.560
4.680
158,490
-0.24(-4.88%)
Aug 17, 2012
4.920
4.920
4.720
4.920
108,698
+0.06(+1.23%)
Aug 16, 2012
4.800
4.950
4.800
4.860
134,452
+0.04(+0.83%)
Aug 15, 2012
4.820
4.880
4.720
4.820
101,681
-0.04(-0.82%)
Aug 14, 2012
4.890
4.950
4.690
4.860
234,567
+0.11(+2.32%)
Aug 13, 2012
4.950
5.040
4.300
4.750
269,125
-0.17(-3.46%)
Aug 10, 2012
4.950
4.980
4.710
4.920
159,885
-0.03(-0.61%)
Aug 09, 2012
5.000
5.100
4.810
4.950
332,621
-0.01(-0.20%)
Aug 08, 2012
4.810
5.130
4.810
4.960
530,166
+0.19(+3.98%)
Aug 07, 2012
4.640
4.780
4.550
4.770
271,794
+0.24(+5.30%)
Aug 06, 2012
4.450
4.640
4.400
4.530
249,252
+0.16(+3.66%)
Aug 03, 2012
4.320
4.390
4.178
4.370
64,972
+0.08(+1.86%)
Aug 02, 2012
4.230
4.390
4.150
4.290
115,419
+0.01(+0.23%)
Aug 01, 2012
4.080
4.300
4.010
4.280
129,454
+0.19(+4.65%)
Jul 31, 2012
3.940
4.140
3.912
4.090
71,984
+0.15(+3.81%)
Jul 30, 2012
3.950
4.000
3.850
3.940
66,710
+0.09(+2.34%)
Jul 27, 2012
3.900
4.000
3.804
3.850
78,762
-0.02(-0.52%)
Jul 26, 2012
3.930
4.050
3.810
3.870
65,182
-0.02(-0.51%)
Jul 25, 2012
4.000
4.040
3.660
3.890
142,136
-0.12(-2.99%)
Jul 24, 2012
4.220
4.329
3.950
4.010
280,578
-0.19(-4.52%)
Jul 23, 2012
3.800
4.290
3.760
4.200
673,613
+0.37(+9.66%)
Jul 20, 2012
3.750
3.831
3.744
3.830
36,560
+0.08(+2.13%)
Jul 19, 2012
3.700
3.780
3.670
3.750
59,435
+0.06(+1.63%)
Jul 18, 2012
3.680
3.810
3.600
3.690
111,612
+0.03(+0.82%)
Jul 17, 2012
3.810
3.830
3.580
3.660
116,231
-0.14(-3.68%)
Jul 16, 2012
3.790
3.980
3.720
3.800
266,179
+0.05(+1.33%)
Jul 13, 2012
3.640
3.800
3.600
3.750
236,789
+0.11(+3.02%)
Jul 12, 2012
3.630
3.750
3.480
3.640
346,844
+0.12(+3.41%)
Jul 11, 2012
3.190
3.650
3.040
3.520
337,600
+0.35(+11.04%)
Jul 10, 2012
3.180
3.210
3.000
3.170
104,022
+0.03(+0.96%)
Jul 09, 2012
3.170
3.280
3.130
3.140
44,895
-0.11(-3.38%)
Jul 06, 2012
3.250
3.300
3.200
3.250
79,998
-0.00(-0.00%)
Jul 05, 2012
3.170
3.400
3.145
3.250
109,107
+0.11(+3.50%)
Jul 03, 2012
3.220
3.230
3.140
3.140
44,528
-0.03(-0.95%)
Jul 02, 2012
3.080
3.230
3.080
3.170
49,934
+0.08(+2.59%)
Jun 29, 2012
3.070
3.120
3.010
3.090
61,761
+0.04(+1.31%)
Jun 28, 2012
3.030
3.160
2.990
3.050
39,810
+0.02(+0.66%)
Jun 27, 2012
3.250
3.250
2.917
3.030
83,084
-0.22(-6.77%)
Jun 26, 2012
3.380
3.460
3.150
3.250
86,937
-0.11(-3.27%)
Jun 25, 2012
3.210
3.510
3.170
3.360
207,784
+0.19(+5.99%)
Jun 22, 2012
2.750
3.375
2.750
3.170
228,623
+0.46(+16.97%)
Jun 21, 2012
2.750
2.880
2.690
2.710
68,850
-0.01(-0.37%)
Jun 20, 2012
2.700
2.760
2.700
2.720
34,085
+0.07(+2.65%)
Jun 19, 2012
2.700
2.700
2.590
2.650
26,649
-0.00(-0.00%)
Jun 18, 2012
2.650
2.750
2.610
2.650
20,447
+0.02(+0.76%)
Jun 15, 2012
2.580
2.710
2.550
2.630
131,739
+0.04(+1.54%)
Jun 14, 2012
2.720
2.720
2.331
2.590
71,164
-0.12(-4.43%)
Jun 13, 2012
2.750
2.760
2.690
2.710
29,602
-0.01(-0.54%)
Jun 12, 2012
2.710
2.760
2.710
2.725
19,241
+0.01(+0.55%)
Jun 11, 2012
2.760
2.760
2.680
2.710
24,768
-0.03(-1.09%)
Jun 08, 2012
2.780
2.880
2.720
2.740
24,833
-0.04(-1.44%)
Jun 07, 2012
2.760
2.839
2.730
2.780
38,645
+0.06(+2.21%)
Jun 06, 2012
2.830
2.840
2.700
2.720
19,600
-0.11(-3.89%)
Jun 05, 2012
2.780
2.840
2.750
2.830
19,787
+0.11(+4.04%)
Jun 04, 2012
2.840
2.850
2.640
2.720
77,648
-0.13(-4.56%)
Jun 01, 2012
2.880
2.900
2.800
2.850
22,210
-0.11(-3.72%)
May 31, 2012
2.980
3.000
2.850
2.960
31,282
+0.01(+0.34%)
May 30, 2012
2.930
2.970
2.854
2.950
15,626
-0.04(-1.34%)
May 29, 2012
3.050
3.080
2.950
2.990
15,704
-0.01(-0.33%)
May 25, 2012
2.910
3.020
2.910
3.000
67,071
+0.11(+3.81%)
May 24, 2012
2.930
2.930
2.800
2.890
14,300
-0.02(-0.69%)
May 23, 2012
2.940
2.940
2.850
2.910
8,780
-0.04(-1.36%)
May 22, 2012
3.040
3.040
2.950
2.950
32,875
-0.10(-3.28%)
May 21, 2012
2.620
3.050
2.550
3.050
89,477
+0.40(+15.09%)
May 18, 2012
2.730
2.730
2.540
2.650
53,676
-0.08(-2.93%)
May 17, 2012
3.010
3.040
2.650
2.730
105,798
-0.27(-9.00%)
May 16, 2012
3.030
3.150
2.860
3.000
44,752
-0.03(-0.99%)
May 15, 2012
3.000
3.120
2.750
3.030
258,926
+0.02(+0.66%)
May 14, 2012
3.150
3.189
2.990
3.010
130,377
-0.19(-6.08%)
May 11, 2012
3.220
3.280
3.201
3.205
24,234
-0.06(-1.69%)
May 10, 2012
3.220
3.310
3.220
3.260
42,125
+0.01(+0.31%)
May 09, 2012
3.280
3.340
3.235
3.250
38,040
-0.05(-1.52%)
May 08, 2012
3.350
3.370
3.250
3.300
59,723
-0.10(-2.82%)
May 07, 2012
3.500
3.500
3.350
3.396
69,890
-0.15(-4.34%)
May 04, 2012
3.550
3.570
3.430
3.550
28,500
-0.04(-1.11%)
May 03, 2012
3.600
3.620
3.420
3.590
25,396
+0.02(+0.58%)
May 02, 2012
3.550
3.600
3.540
3.569
18,436
-0.08(-2.21%)
May 01, 2012
3.640
3.700
3.600
3.650
24,774
+0.02(+0.53%)
Apr 30, 2012
3.600
3.700
3.440
3.631
59,456
+0.02(+0.57%)
Apr 27, 2012
3.610
3.710
3.600
3.610
12,126
+0.01(+0.26%)
Apr 26, 2012
3.650
3.730
3.580
3.601
71,659
-0.06(-1.62%)
Apr 25, 2012
3.500
3.740
3.480
3.660
153,863
+0.17(+4.87%)
Apr 24, 2012
3.480
3.490
3.300
3.490
38,070
+0.04(+1.16%)
Apr 23, 2012
3.440
3.480
3.330
3.450
69,577
+0.01(+0.29%)
Apr 20, 2012
3.440
3.490
3.360
3.440
20,394
+0.11(+3.30%)
Apr 19, 2012
3.410
3.540
3.310
3.330
74,448
-0.10(-2.92%)
Apr 18, 2012
3.410
3.470
3.360
3.430
26,137
-0.03(-0.87%)
Apr 17, 2012
3.400
3.460
3.370
3.460
18,000
+0.08(+2.37%)
Apr 16, 2012
3.480
3.550
3.367
3.380
33,345
-0.11(-3.15%)
Apr 13, 2012
3.550
3.550
3.420
3.490
10,450
-0.03(-0.85%)
Apr 12, 2012
3.350
3.579
3.220
3.520
62,473
+0.17(+5.07%)
Apr 11, 2012
3.300
3.350
3.290
3.350
11,160
+0.05(+1.52%)
Apr 10, 2012
3.490
3.490
3.260
3.300
39,550
-0.16(-4.62%)
Apr 09, 2012
3.400
3.500
3.390
3.460
33,837
+0.05(+1.47%)
Apr 05, 2012
3.400
3.470
3.330
3.410
16,443
-0.02(-0.58%)
Apr 04, 2012
3.500
3.500
3.250
3.430
48,786
-0.07(-2.00%)
Apr 03, 2012
3.500
3.590
3.460
3.500
54,552
+0.00(+0.00%)
Apr 02, 2012
3.450
3.530
3.360
3.500
25,549
+0.08(+2.34%)
Mar 30, 2012
3.350
3.540
3.344
3.420
131,977
+0.14(+4.27%)
Mar 29, 2012
3.350
3.399
3.220
3.280
94,148
-0.12(-3.53%)
Mar 28, 2012
3.460
3.460
3.350
3.400
15,587
-0.06(-1.73%)
Mar 27, 2012
3.430
3.490
3.390
3.460
25,923
+0.07(+2.06%)
Mar 26, 2012
3.350
3.410
3.330
3.390
25,964
+0.05(+1.50%)
Mar 23, 2012
3.380
3.410
3.300
3.340
38,555
-0.10(-2.91%)
Mar 22, 2012
3.450
3.460
3.350
3.440
39,890
+0.00(+0.00%)
Mar 21, 2012
3.570
3.570
3.400
3.440
49,620
-0.15(-4.18%)
Mar 20, 2012
3.630
3.730
3.450
3.590
67,713
-0.06(-1.64%)
Mar 19, 2012
3.570
3.750
3.520
3.650
109,368
+0.15(+4.29%)
Mar 16, 2012
3.450
3.580
3.410
3.500
94,573
+0.09(+2.64%)
Mar 15, 2012
3.360
3.410
3.330
3.410
20,991
+0.03(+0.89%)
Mar 14, 2012
3.330
3.380
3.310
3.380
15,480
+0.03(+0.90%)
Mar 13, 2012
3.340
3.380
3.300
3.350
32,242
+0.01(+0.30%)
Mar 12, 2012
3.360
3.400
3.300
3.340
46,736
-0.01(-0.30%)
Mar 09, 2012
3.360
3.380
3.330
3.350
12,876
+0.01(+0.30%)
Mar 08, 2012
3.380
3.380
3.270
3.340
21,569
-0.00(-0.03%)
Mar 07, 2012
3.270
3.380
3.260
3.341
27,400
+0.07(+2.05%)
Mar 06, 2012
3.330
3.370
3.210
3.274
49,779
-0.07(-1.98%)
Mar 05, 2012
3.340
3.400
3.330
3.340
47,814
+0.03(+0.91%)
Mar 02, 2012
3.360
3.370
3.301
3.310
25,550
-0.06(-1.78%)
Mar 01, 2012
3.360
3.400
3.301
3.370
33,866
+0.01(+0.30%)
Feb 29, 2012
3.290
3.380
3.231
3.360
52,194
+0.03(+0.90%)
Feb 28, 2012
3.420
3.520
3.200
3.330
172,949
-0.07(-2.06%)
Feb 27, 2012
3.410
3.510
3.370
3.400
144,855
-0.08(-2.30%)
Feb 24, 2012
3.510
3.520
3.400
3.480
36,511
+0.01(+0.29%)
Feb 23, 2012
3.530
3.620
3.450
3.470
42,953
-0.09(-2.53%)
Feb 22, 2012
3.700
3.790
3.500
3.560
212,347
+0.13(+3.79%)
Feb 21, 2012
3.310
3.490
3.310
3.430
96,116
+0.06(+1.78%)
Feb 17, 2012
3.400
3.440
3.340
3.370
36,133
-0.07(-2.03%)
Feb 16, 2012
3.380
3.520
3.380
3.440
69,597
+0.04(+1.18%)
Feb 15, 2012
3.610
3.680
3.350
3.400
70,503
-0.13(-3.68%)
Feb 14, 2012
3.560
3.750
3.510
3.530
126,045
-0.27(-7.11%)
Feb 13, 2012
3.390
3.850
3.330
3.800
350,290
+0.46(+13.77%)
Feb 10, 2012
3.340
3.380
3.330
3.340
82,094
+0.01(+0.30%)
Feb 09, 2012
3.340
3.380
3.260
3.330
45,118
-0.03(-0.89%)
Feb 08, 2012
3.360
3.400
3.340
3.360
39,010
+0.02(+0.60%)
Feb 07, 2012
3.270
3.390
3.250
3.340
59,921
-0.03(-0.89%)
Feb 06, 2012
3.290
3.458
3.220
3.370
17,903
+0.06(+1.81%)
Feb 03, 2012
3.500
3.520
3.301
3.310
122,368
-0.16(-4.61%)
Feb 02, 2012
3.410
3.470
3.399
3.470
35,508
+0.03(+0.87%)
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.