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
Harmonic Inc
(NQ:
HLIT
)
12.23
+0.08 (+0.66%)
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, 2011
8.190
8.510
8.110
8.440
1,761,193
+0.29(+3.56%)
Jan 28, 2011
8.390
8.460
8.100
8.150
1,077,109
-0.23(-2.74%)
Jan 27, 2011
8.440
8.450
8.250
8.380
746,796
-0.05(-0.59%)
Jan 26, 2011
8.230
8.520
8.120
8.430
1,631,228
+0.25(+3.06%)
Jan 25, 2011
7.860
8.190
7.850
8.180
1,059,820
+0.24(+3.02%)
Jan 24, 2011
7.930
7.960
7.795
7.940
583,127
-0.01(-0.09%)
Jan 21, 2011
8.020
8.070
7.780
7.947
818,484
-0.01(-0.16%)
Jan 20, 2011
7.990
8.090
7.850
7.960
850,658
-0.09(-1.12%)
Jan 19, 2011
8.300
8.300
8.040
8.050
775,747
-0.25(-3.01%)
Jan 18, 2011
8.340
8.410
8.212
8.300
614,434
-0.11(-1.31%)
Jan 14, 2011
8.330
8.450
8.210
8.410
717,660
+0.09(+1.08%)
Jan 13, 2011
8.410
8.430
8.150
8.320
1,193,400
-0.12(-1.42%)
Jan 12, 2011
8.440
8.605
8.360
8.440
1,435,448
+0.06(+0.72%)
Jan 11, 2011
8.450
8.540
8.230
8.380
1,175,365
-0.07(-0.83%)
Jan 10, 2011
8.430
8.460
8.290
8.450
1,153,333
-0.05(-0.59%)
Jan 07, 2011
8.590
8.640
8.280
8.500
929,388
-0.03(-0.35%)
Jan 06, 2011
8.600
8.650
8.460
8.530
1,253,767
-0.06(-0.70%)
Jan 05, 2011
8.480
8.650
8.310
8.590
983,892
+0.07(+0.82%)
Jan 04, 2011
8.690
8.690
8.280
8.520
1,130,564
-0.19(-2.18%)
Jan 03, 2011
8.650
8.870
8.630
8.710
926,354
+0.14(+1.63%)
Dec 31, 2010
8.700
8.700
8.500
8.570
713,281
-0.14(-1.61%)
Dec 30, 2010
8.680
8.780
8.650
8.710
534,784
+0.05(+0.58%)
Dec 29, 2010
8.530
8.670
8.490
8.660
528,184
+0.14(+1.64%)
Dec 28, 2010
8.540
8.590
8.470
8.520
463,082
-0.03(-0.35%)
Dec 27, 2010
8.500
8.620
8.430
8.550
451,092
+0.02(+0.23%)
Dec 23, 2010
8.590
8.600
8.500
8.530
606,940
-0.08(-0.93%)
Dec 22, 2010
8.620
8.710
8.550
8.610
652,526
-0.01(-0.12%)
Dec 21, 2010
8.740
8.740
8.560
8.620
1,114,642
-0.10(-1.15%)
Dec 20, 2010
8.270
8.870
8.270
8.720
2,176,153
+0.46(+5.57%)
Dec 17, 2010
8.220
8.270
7.930
8.260
3,576,674
+0.03(+0.36%)
Dec 16, 2010
7.580
8.260
7.560
8.230
2,190,174
+0.76(+10.17%)
Dec 15, 2010
7.400
7.600
7.350
7.470
806,663
+0.06(+0.81%)
Dec 14, 2010
7.550
7.756
7.400
7.410
1,510,466
-0.15(-1.98%)
Dec 13, 2010
7.230
7.650
7.230
7.560
1,352,395
+0.33(+4.56%)
Dec 10, 2010
7.030
7.230
6.950
7.230
830,617
+0.18(+2.55%)
Dec 09, 2010
7.110
7.110
7.010
7.050
423,252
-0.04(-0.56%)
Dec 08, 2010
7.100
7.150
7.060
7.090
463,885
-0.01(-0.14%)
Dec 07, 2010
7.040
7.200
7.000
7.100
1,301,149
+0.11(+1.57%)
Dec 06, 2010
6.860
7.020
6.840
6.990
763,682
+0.09(+1.30%)
Dec 03, 2010
6.680
6.910
6.650
6.900
795,051
+0.16(+2.37%)
Dec 02, 2010
6.810
6.810
6.700
6.740
600,983
-0.06(-0.88%)
Dec 01, 2010
6.830
6.850
6.700
6.800
1,131,649
+0.04(+0.59%)
Nov 30, 2010
6.700
6.760
6.530
6.760
1,309,320
+0.00(+0.00%)
Nov 29, 2010
6.680
6.790
6.650
6.760
420,819
+0.03(+0.45%)
Nov 26, 2010
6.750
6.770
6.720
6.730
173,910
-0.06(-0.88%)
Nov 24, 2010
6.680
6.790
6.790
6.790
644,793
+0.15(+2.26%)
Nov 23, 2010
6.670
6.730
6.600
6.640
496,279
-0.10(-1.48%)
Nov 22, 2010
6.540
6.765
6.540
6.740
747,972
+0.16(+2.43%)
Nov 19, 2010
6.550
6.580
6.460
6.580
348,412
+0.04(+0.61%)
Nov 18, 2010
6.730
6.750
6.480
6.540
852,075
-0.12(-1.80%)
Nov 17, 2010
6.620
6.720
6.580
6.660
1,245,470
+0.05(+0.76%)
Nov 16, 2010
6.560
6.630
6.365
6.610
1,683,711
+0.00(+0.00%)
Nov 15, 2010
6.670
6.720
6.570
6.610
529,233
-0.04(-0.60%)
Nov 12, 2010
6.670
6.850
6.650
6.650
839,476
-0.06(-0.89%)
Nov 11, 2010
6.630
6.750
6.510
6.710
850,218
-0.08(-1.18%)
Nov 10, 2010
6.700
6.840
6.610
6.790
805,609
+0.11(+1.65%)
Nov 09, 2010
6.740
6.800
6.640
6.680
619,525
-0.06(-0.89%)
Nov 08, 2010
6.730
6.775
6.660
6.740
770,422
-0.04(-0.59%)
Nov 05, 2010
6.880
6.880
6.720
6.780
563,953
-0.07(-1.02%)
Nov 04, 2010
6.860
6.900
6.770
6.850
766,588
+0.11(+1.63%)
Nov 03, 2010
6.580
6.810
6.580
6.740
666,860
-0.04(-0.59%)
Nov 02, 2010
6.460
6.780
6.420
6.780
1,700,358
+0.40(+6.27%)
Nov 01, 2010
7.000
7.000
6.380
6.380
1,431,508
-0.60(-8.60%)
Oct 29, 2010
7.150
7.229
6.860
6.980
1,535,882
+0.00(+0.00%)
Oct 28, 2010
6.910
7.000
6.740
6.980
923,692
+0.16(+2.35%)
Oct 27, 2010
6.810
6.910
6.770
6.820
671,579
-0.18(-2.57%)
Oct 25, 2010
6.970
7.100
6.930
7.000
994,928
+0.07(+1.01%)
Oct 22, 2010
6.880
7.000
6.860
6.930
557,473
+0.10(+1.46%)
Oct 21, 2010
6.990
7.050
6.710
6.830
626,056
-0.15(-2.15%)
Oct 20, 2010
6.850
7.020
6.770
6.980
716,067
+0.16(+2.35%)
Oct 19, 2010
6.750
6.980
6.700
6.820
787,141
-0.15(-2.15%)
Oct 18, 2010
6.990
7.050
6.930
6.970
516,129
+0.00(+0.00%)
Oct 15, 2010
7.120
7.120
6.940
6.970
735,208
-0.04(-0.57%)
Oct 14, 2010
7.090
7.100
6.900
7.010
466,182
-0.07(-0.99%)
Oct 13, 2010
7.070
7.150
6.950
7.080
843,629
+0.03(+0.43%)
Oct 12, 2010
7.020
7.080
6.900
7.050
488,159
+0.03(+0.43%)
Oct 11, 2010
7.050
7.100
6.950
7.020
338,137
-0.06(-0.85%)
Oct 08, 2010
7.020
7.120
6.980
7.080
928,711
+0.04(+0.57%)
Oct 07, 2010
7.150
7.150
6.930
7.040
494,367
-0.06(-0.85%)
Oct 06, 2010
7.070
7.140
7.040
7.100
954,624
+0.00(+0.00%)
Oct 05, 2010
6.990
7.150
6.920
7.100
930,190
+0.20(+2.90%)
Oct 04, 2010
7.000
7.000
6.740
6.900
978,977
-0.10(-1.43%)
Oct 01, 2010
6.910
7.070
6.880
7.000
1,171,760
+0.12(+1.74%)
Sep 30, 2010
6.760
6.940
6.670
6.880
736,922
+0.20(+2.99%)
Sep 29, 2010
6.590
6.700
6.540
6.680
601,838
+0.09(+1.37%)
Sep 28, 2010
6.640
6.730
6.500
6.590
1,103,745
-0.01(-0.15%)
Sep 27, 2010
6.650
6.683
6.560
6.600
662,458
-0.03(-0.45%)
Sep 24, 2010
6.600
6.709
6.560
6.630
1,080,264
+0.15(+2.31%)
Sep 23, 2010
6.510
6.690
6.460
6.480
343,541
-0.10(-1.52%)
Sep 22, 2010
6.750
6.880
6.480
6.580
494,671
-0.17(-2.52%)
Sep 21, 2010
7.040
7.040
6.750
6.750
610,874
-0.32(-4.53%)
Sep 20, 2010
6.860
7.070
6.700
7.070
777,229
+0.21(+3.06%)
Sep 17, 2010
6.740
6.920
6.470
6.860
1,003,982
-0.06(-0.87%)
Sep 15, 2010
6.770
6.962
6.300
6.920
815,451
+0.14(+2.06%)
Sep 14, 2010
6.760
6.870
6.600
6.780
455,359
+0.02(+0.30%)
Sep 13, 2010
6.530
6.780
6.500
6.760
674,128
+0.29(+4.48%)
Sep 10, 2010
6.480
6.540
6.410
6.470
420,087
+0.00(+0.00%)
Sep 09, 2010
6.460
6.480
6.300
6.470
369,247
+0.03(+0.47%)
Sep 08, 2010
6.350
6.440
6.310
6.440
494,501
+0.11(+1.74%)
Sep 07, 2010
6.380
6.400
6.275
6.330
387,975
-0.06(-0.94%)
Sep 03, 2010
6.180
6.400
6.140
6.390
447,439
+0.28(+4.58%)
Sep 02, 2010
6.070
6.140
6.010
6.110
243,253
+0.00(+0.00%)
Sep 01, 2010
5.920
6.110
5.901
6.110
638,723
+0.30(+5.16%)
Aug 31, 2010
5.870
5.960
5.730
5.810
495,115
-0.07(-1.19%)
Aug 30, 2010
5.990
6.040
5.870
5.880
492,544
-0.15(-2.49%)
Aug 27, 2010
5.950
6.040
5.820
6.030
450,817
+0.16(+2.73%)
Aug 26, 2010
5.880
5.980
5.830
5.870
442,525
-0.01(-0.17%)
Aug 25, 2010
5.800
5.890
5.740
5.880
599,192
+0.04(+0.68%)
Aug 24, 2010
5.730
5.890
5.700
5.840
586,063
+0.01(+0.17%)
Aug 23, 2010
6.080
6.120
5.830
5.830
554,093
-0.22(-3.64%)
Aug 20, 2010
5.930
6.050
5.820
6.050
546,973
+0.11(+1.85%)
Aug 19, 2010
6.160
6.230
5.910
5.940
578,812
-0.26(-4.19%)
Aug 18, 2010
6.130
6.320
6.100
6.200
545,701
+0.04(+0.65%)
Aug 17, 2010
6.140
6.170
6.080
6.160
469,850
+0.09(+1.48%)
Aug 16, 2010
6.060
6.210
6.030
6.070
366,241
-0.04(-0.65%)
Aug 13, 2010
6.250
6.270
6.100
6.110
393,846
-0.18(-2.86%)
Aug 12, 2010
6.290
6.310
6.120
6.290
451,078
-0.08(-1.26%)
Aug 11, 2010
6.600
6.620
6.340
6.370
563,606
-0.40(-5.91%)
Aug 10, 2010
6.830
6.920
6.640
6.770
415,848
-0.16(-2.31%)
Aug 09, 2010
6.870
6.980
6.810
6.930
413,835
+0.13(+1.91%)
Aug 06, 2010
6.770
6.920
6.620
6.800
426,205
-0.09(-1.31%)
Aug 05, 2010
6.950
7.000
6.881
6.890
410,126
-0.09(-1.29%)
Aug 04, 2010
7.000
7.080
6.940
6.980
623,450
+0.00(+0.00%)
Aug 03, 2010
7.020
7.140
6.910
6.980
839,579
-0.09(-1.27%)
Aug 02, 2010
7.000
7.080
6.900
7.070
1,137,202
+0.10(+1.43%)
Jul 30, 2010
6.500
6.990
6.250
6.970
2,763,479
+1.00(+16.75%)
Jul 29, 2010
6.190
6.250
5.830
5.970
1,321,827
-0.20(-3.24%)
Jul 28, 2010
6.310
6.370
6.120
6.170
410,920
-0.13(-2.06%)
Jul 27, 2010
6.470
6.500
6.250
6.300
497,147
-0.14(-2.17%)
Jul 26, 2010
6.230
6.590
6.210
6.440
894,599
+0.24(+3.87%)
Jul 23, 2010
5.950
6.200
5.929
6.200
484,053
+0.21(+3.51%)
Jul 22, 2010
5.890
5.990
5.820
5.990
432,548
+0.20(+3.45%)
Jul 21, 2010
5.900
5.980
5.770
5.790
330,474
-0.08(-1.36%)
Jul 20, 2010
5.680
5.870
5.620
5.870
313,672
+0.11(+1.91%)
Jul 19, 2010
5.800
5.870
5.730
5.760
270,258
-0.01(-0.17%)
Jul 16, 2010
5.940
5.990
5.760
5.770
567,420
-0.13(-2.20%)
Jul 15, 2010
6.060
6.080
5.900
5.900
793,360
-0.14(-2.32%)
Jul 14, 2010
5.940
6.050
5.890
6.040
528,290
+0.09(+1.51%)
Jul 13, 2010
5.740
5.950
5.690
5.950
510,134
+0.31(+5.50%)
Jul 12, 2010
5.690
5.820
5.590
5.640
278,881
-0.09(-1.57%)
Jul 09, 2010
5.590
5.740
5.570
5.730
216,590
+0.12(+2.14%)
Jul 08, 2010
5.600
5.640
5.540
5.610
353,774
+0.07(+1.26%)
Jul 07, 2010
5.360
5.550
5.350
5.540
467,338
+0.19(+3.55%)
Jul 06, 2010
5.640
5.790
5.340
5.350
677,513
-0.25(-4.46%)
Jul 02, 2010
5.590
5.630
5.350
5.600
1,256,249
+0.03(+0.54%)
Jul 01, 2010
5.420
5.600
5.341
5.570
1,171,908
+0.13(+2.39%)
Jun 30, 2010
5.640
5.680
5.430
5.440
601,538
-0.18(-3.20%)
Jun 29, 2010
5.840
5.840
5.590
5.620
655,705
-0.32(-5.39%)
Jun 25, 2010
5.600
5.950
5.569
5.940
3,289,995
+0.37(+6.64%)
Jun 24, 2010
5.680
5.780
5.570
5.570
359,575
-0.15(-2.62%)
Jun 23, 2010
5.700
5.820
5.670
5.720
344,352
+0.00(+0.00%)
Jun 22, 2010
5.760
5.910
5.700
5.720
349,890
-0.04(-0.69%)
Jun 21, 2010
5.850
5.880
5.710
5.760
460,306
-0.02(-0.35%)
Jun 18, 2010
5.780
5.850
5.700
5.780
1,138,111
+0.05(+0.87%)
Jun 17, 2010
5.820
5.860
5.710
5.730
582,911
-0.09(-1.55%)
Jun 16, 2010
5.810
5.900
5.770
5.820
403,784
-0.05(-0.85%)
Jun 15, 2010
5.840
5.900
5.770
5.870
500,770
+0.11(+1.91%)
Jun 14, 2010
5.830
5.950
5.710
5.760
889,047
+0.16(+2.86%)
Jun 11, 2010
5.460
5.610
5.460
5.600
461,310
+0.04(+0.81%)
Jun 10, 2010
5.460
5.560
5.400
5.555
544,725
+0.18(+3.45%)
Jun 09, 2010
5.510
5.540
5.330
5.370
504,369
-0.08(-1.47%)
Jun 08, 2010
5.500
5.620
5.340
5.450
798,083
-0.01(-0.18%)
Jun 07, 2010
5.540
5.660
5.430
5.460
822,500
-0.05(-0.91%)
Jun 04, 2010
5.760
5.810
5.500
5.510
646,076
-0.40(-6.77%)
Jun 03, 2010
5.810
5.980
5.810
5.910
540,860
+0.07(+1.20%)
Jun 02, 2010
5.790
5.850
5.695
5.840
515,398
+0.11(+1.92%)
Jun 01, 2010
5.800
5.930
5.700
5.730
788,697
-0.06(-1.04%)
May 28, 2010
5.960
5.930
5.750
5.790
439,744
-0.17(-2.85%)
May 27, 2010
5.790
5.970
5.780
5.960
679,125
+0.31(+5.49%)
May 26, 2010
5.660
6.000
5.630
5.650
1,093,683
+0.06(+1.07%)
May 25, 2010
5.510
5.610
5.460
5.590
662,429
-0.04(-0.71%)
May 24, 2010
5.580
5.790
5.470
5.630
630,401
+0.06(+1.08%)
May 21, 2010
5.480
5.700
5.250
5.570
1,469,448
+0.04(+0.72%)
May 20, 2010
5.540
5.750
5.510
5.530
829,730
-0.25(-4.33%)
May 19, 2010
5.790
5.890
5.690
5.780
503,146
-0.00(-0.04%)
May 18, 2010
5.920
5.970
5.750
5.782
677,659
-0.06(-0.98%)
May 17, 2010
5.760
5.870
5.690
5.840
683,044
+0.11(+1.92%)
May 14, 2010
5.750
5.900
5.650
5.730
918,294
+0.02(+0.35%)
May 13, 2010
5.780
5.860
5.660
5.710
1,196,055
-0.07(-1.21%)
May 12, 2010
5.540
5.850
5.540
5.780
1,632,212
+0.24(+4.33%)
May 11, 2010
5.560
5.600
5.500
5.540
1,532,233
-0.12(-2.12%)
May 10, 2010
5.680
5.920
5.480
5.660
2,398,796
+0.24(+4.43%)
May 07, 2010
6.400
6.400
5.400
5.420
4,317,839
-1.28(-19.10%)
May 06, 2010
6.750
6.890
6.500
6.700
1,482,356
-0.09(-1.33%)
May 05, 2010
6.900
7.020
6.760
6.790
685,488
-0.19(-2.72%)
May 04, 2010
7.010
7.060
6.880
6.980
783,600
-0.11(-1.55%)
May 03, 2010
6.860
7.145
6.850
7.090
510,303
+0.25(+3.65%)
Apr 30, 2010
7.080
7.110
6.840
6.840
666,141
-0.23(-3.25%)
Apr 29, 2010
6.960
7.090
6.900
7.070
473,340
+0.17(+2.46%)
Apr 28, 2010
6.950
7.000
6.860
6.900
547,425
+0.01(+0.15%)
Apr 27, 2010
7.100
7.260
6.880
6.890
670,427
-0.26(-3.64%)
Apr 26, 2010
7.140
7.200
7.130
7.150
421,966
-0.02(-0.28%)
Apr 23, 2010
7.170
7.230
7.110
7.170
525,096
-0.01(-0.14%)
Apr 22, 2010
7.030
7.250
7.030
7.180
1,099,634
+0.07(+0.98%)
Apr 21, 2010
7.070
7.130
6.880
7.110
389,447
+0.06(+0.85%)
Apr 20, 2010
7.010
7.090
6.970
7.050
505,220
+0.05(+0.71%)
Apr 19, 2010
7.050
7.090
6.840
7.000
576,890
-0.08(-1.13%)
Apr 16, 2010
7.230
7.250
7.050
7.080
543,743
-0.15(-2.07%)
Apr 15, 2010
7.160
7.270
7.080
7.230
886,673
+0.03(+0.42%)
Apr 14, 2010
6.960
7.220
6.960
7.200
873,583
+0.26(+3.75%)
Apr 13, 2010
6.940
6.950
6.850
6.940
805,035
+0.01(+0.14%)
Apr 12, 2010
6.880
6.960
6.860
6.930
664,123
+0.02(+0.29%)
Apr 09, 2010
6.850
6.970
6.800
6.910
984,587
+0.05(+0.73%)
Apr 08, 2010
6.620
6.890
6.590
6.860
1,409,074
+0.20(+3.00%)
Apr 07, 2010
6.400
6.680
6.390
6.660
776,982
+0.23(+3.58%)
Apr 06, 2010
6.350
6.430
6.310
6.430
440,659
+0.04(+0.63%)
Apr 05, 2010
6.350
6.470
6.330
6.390
761,018
+0.07(+1.11%)
Apr 01, 2010
6.320
6.320
6.320
6.320
565,100
+0.01(+0.16%)
Mar 31, 2010
6.300
6.410
6.250
6.310
556,138
-0.03(-0.47%)
Mar 30, 2010
6.380
6.440
6.270
6.340
402,480
-0.06(-0.94%)
Mar 29, 2010
6.460
6.500
6.320
6.400
475,339
-0.02(-0.31%)
Mar 26, 2010
6.450
6.510
6.390
6.420
571,284
-0.01(-0.16%)
Mar 25, 2010
6.460
6.630
6.410
6.430
723,945
+0.00(+0.00%)
Mar 24, 2010
6.280
6.490
6.280
6.430
628,793
-0.06(-0.92%)
Mar 23, 2010
6.460
6.500
6.430
6.490
332,054
+0.01(+0.15%)
Mar 22, 2010
6.360
6.513
6.360
6.480
683,044
+0.06(+0.93%)
Mar 19, 2010
6.500
6.500
6.300
6.420
1,244,007
-0.04(-0.62%)
Mar 18, 2010
6.470
6.480
6.390
6.460
827,362
+0.02(+0.31%)
Mar 17, 2010
6.480
6.510
6.440
6.440
610,777
-0.05(-0.77%)
Mar 16, 2010
6.520
6.520
6.400
6.490
483,785
-0.02(-0.31%)
Mar 15, 2010
6.490
6.700
6.450
6.510
621,558
-0.20(-2.98%)
Mar 12, 2010
6.650
6.750
6.590
6.710
321,513
+0.06(+0.90%)
Mar 11, 2010
6.660
6.680
6.590
6.650
486,876
-0.01(-0.15%)
Mar 10, 2010
6.690
6.700
6.580
6.660
520,440
-0.05(-0.75%)
Mar 09, 2010
6.810
6.860
6.680
6.710
944,410
-0.10(-1.47%)
Mar 08, 2010
6.800
6.900
6.770
6.810
520,828
-0.01(-0.15%)
Mar 05, 2010
6.760
6.860
6.670
6.820
750,722
+0.08(+1.19%)
Mar 04, 2010
6.790
6.790
6.640
6.740
543,245
+0.00(+0.00%)
Mar 03, 2010
6.890
6.890
6.660
6.740
1,524,391
-0.13(-1.89%)
Mar 02, 2010
6.730
6.950
6.550
6.870
1,181,778
+0.12(+1.78%)
Mar 01, 2010
6.550
6.750
6.500
6.750
673,632
+0.19(+2.90%)
Feb 26, 2010
6.570
6.580
6.400
6.560
892,744
-0.02(-0.30%)
Feb 25, 2010
6.450
6.580
6.360
6.580
907,123
+0.02(+0.30%)
Feb 24, 2010
6.470
6.560
6.430
6.560
374,429
+0.09(+1.39%)
Feb 23, 2010
6.570
6.580
6.450
6.470
1,257,228
-0.10(-1.52%)
Feb 22, 2010
6.410
6.590
6.390
6.570
743,270
+0.16(+2.50%)
Feb 19, 2010
6.130
6.475
6.080
6.410
974,848
+0.28(+4.57%)
Feb 18, 2010
6.170
6.210
6.100
6.130
976,965
-0.06(-0.97%)
Feb 17, 2010
6.150
6.200
6.130
6.190
417,313
+0.04(+0.65%)
Feb 16, 2010
6.190
6.190
6.100
6.150
550,465
+0.02(+0.33%)
Feb 12, 2010
6.040
6.130
6.130
6.130
973,100
+0.04(+0.66%)
Feb 11, 2010
6.050
6.090
5.960
6.090
838,353
-0.01(-0.16%)
Feb 10, 2010
6.040
6.130
6.010
6.100
359,090
+0.02(+0.33%)
Feb 09, 2010
6.110
6.190
6.070
6.080
736,306
+0.06(+1.00%)
Feb 08, 2010
6.080
6.310
5.880
6.020
802,034
-0.03(-0.50%)
Feb 05, 2010
6.270
6.270
5.780
6.050
2,327,427
+0.15(+2.54%)
Feb 04, 2010
6.040
6.100
5.900
5.900
909,934
-0.17(-2.80%)
Feb 03, 2010
6.060
6.160
6.050
6.070
565,096
+0.00(+0.00%)
Feb 02, 2010
5.990
6.160
5.970
6.070
1,265,283
+0.03(+0.50%)
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.