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, 2013
5.200
5.235
5.140
5.230
570,149
+0.04(+0.77%)
Jan 30, 2013
5.070
5.230
4.850
5.190
1,443,885
-0.25(-4.60%)
Jan 29, 2013
5.490
5.490
5.310
5.440
666,657
-0.04(-0.73%)
Jan 28, 2013
5.470
5.490
5.380
5.480
418,976
+0.02(+0.37%)
Jan 25, 2013
5.600
5.610
5.430
5.460
625,860
-0.11(-1.97%)
Jan 24, 2013
5.430
5.610
5.310
5.570
804,982
+0.13(+2.39%)
Jan 23, 2013
5.210
5.450
5.170
5.440
889,153
+0.23(+4.41%)
Jan 22, 2013
5.200
5.220
5.080
5.210
606,553
-0.02(-0.38%)
Jan 18, 2013
5.240
5.240
5.170
5.230
466,326
-0.01(-0.19%)
Jan 17, 2013
5.130
5.250
5.110
5.240
323,867
+0.15(+2.95%)
Jan 16, 2013
5.110
5.150
5.080
5.090
477,935
-0.05(-0.97%)
Jan 15, 2013
5.030
5.140
5.030
5.140
355,439
+0.05(+0.98%)
Jan 14, 2013
5.050
5.130
5.030
5.090
277,050
+0.00(+0.00%)
Jan 11, 2013
5.070
5.110
5.000
5.090
378,199
+0.03(+0.59%)
Jan 10, 2013
5.100
5.105
5.020
5.060
311,033
-0.02(-0.39%)
Jan 09, 2013
5.120
5.180
5.030
5.080
469,755
-0.02(-0.39%)
Jan 08, 2013
5.160
5.230
5.050
5.100
401,921
-0.08(-1.55%)
Jan 07, 2013
5.110
5.230
5.040
5.180
330,782
+0.01(+0.19%)
Jan 04, 2013
5.040
5.180
5.000
5.170
468,649
+0.17(+3.40%)
Jan 03, 2013
5.100
5.230
4.970
5.000
974,612
-0.29(-5.48%)
Jan 02, 2013
5.195
5.310
5.080
5.290
943,010
+0.21(+4.13%)
Dec 31, 2012
4.950
5.090
4.900
5.080
533,833
+0.12(+2.42%)
Dec 28, 2012
4.920
4.970
4.845
4.960
443,686
-0.01(-0.20%)
Dec 27, 2012
4.960
4.970
4.800
4.970
371,818
+0.00(+0.00%)
Dec 26, 2012
4.990
5.050
4.890
4.970
287,597
-0.02(-0.40%)
Dec 24, 2012
4.960
4.990
4.870
4.990
132,072
+0.02(+0.40%)
Dec 21, 2012
5.030
5.030
4.896
4.970
1,236,857
-0.11(-2.17%)
Dec 20, 2012
5.050
5.100
4.620
5.080
589,893
+0.03(+0.59%)
Dec 19, 2012
4.980
5.100
4.940
5.050
587,952
+0.07(+1.41%)
Dec 18, 2012
4.920
4.990
4.850
4.980
442,436
+0.06(+1.22%)
Dec 17, 2012
4.840
4.930
4.770
4.920
403,279
+0.11(+2.29%)
Dec 14, 2012
4.800
4.960
4.760
4.810
504,351
-0.03(-0.62%)
Dec 13, 2012
4.810
4.910
4.770
4.840
407,679
+0.02(+0.41%)
Dec 12, 2012
4.850
4.860
4.640
4.820
577,692
-0.03(-0.62%)
Dec 11, 2012
4.830
4.900
4.770
4.850
469,444
+0.05(+1.04%)
Dec 10, 2012
4.740
4.810
4.725
4.800
325,880
+0.08(+1.59%)
Dec 07, 2012
4.760
4.775
4.670
4.725
282,545
-0.02(-0.32%)
Dec 06, 2012
4.700
4.800
4.650
4.740
261,654
+0.02(+0.42%)
Dec 05, 2012
4.810
4.850
4.680
4.720
498,406
-0.06(-1.15%)
Dec 04, 2012
4.690
4.810
4.690
4.775
458,079
+0.20(+4.26%)
Nov 30, 2012
4.650
4.680
4.560
4.580
720,604
-0.05(-1.08%)
Nov 29, 2012
4.620
4.680
4.540
4.630
671,797
+0.05(+1.09%)
Nov 28, 2012
4.340
4.580
4.300
4.580
666,103
+0.22(+5.05%)
Nov 27, 2012
4.320
4.390
4.310
4.360
536,962
+0.02(+0.46%)
Nov 26, 2012
4.380
4.460
4.290
4.340
741,628
-0.07(-1.48%)
Nov 23, 2012
4.300
4.420
4.260
4.405
256,398
+0.14(+3.16%)
Nov 21, 2012
4.230
4.310
4.120
4.270
356,290
+0.07(+1.67%)
Nov 20, 2012
4.210
4.280
4.090
4.200
300,629
-0.04(-0.94%)
Nov 19, 2012
4.130
4.250
3.992
4.240
439,172
+0.15(+3.67%)
Nov 16, 2012
4.000
4.110
3.960
4.090
497,969
+0.07(+1.74%)
Nov 15, 2012
4.100
4.125
3.980
4.020
565,136
-0.08(-1.95%)
Nov 14, 2012
4.090
4.170
4.090
4.100
469,157
+0.02(+0.49%)
Nov 13, 2012
4.140
4.160
4.040
4.080
796,024
-0.09(-2.16%)
Nov 12, 2012
4.170
4.250
4.080
4.170
424,722
+0.03(+0.72%)
Nov 09, 2012
4.160
4.300
4.100
4.140
606,078
-0.05(-1.19%)
Nov 08, 2012
4.240
4.290
4.160
4.190
359,708
-0.05(-1.18%)
Nov 07, 2012
4.340
4.470
4.240
4.240
342,576
-0.19(-4.29%)
Nov 06, 2012
4.390
4.440
4.370
4.430
257,653
+0.06(+1.37%)
Nov 05, 2012
4.280
4.390
4.230
4.370
275,976
+0.10(+2.34%)
Nov 02, 2012
4.360
4.430
4.240
4.270
391,614
-0.08(-1.84%)
Nov 01, 2012
4.360
4.400
4.300
4.350
349,625
+0.01(+0.23%)
Oct 31, 2012
4.310
4.370
4.200
4.340
330,332
+0.00(+0.00%)
Oct 26, 2012
4.340
4.340
4.340
4.340
176,600
-0.01(-0.23%)
Oct 25, 2012
4.330
4.350
4.230
4.350
319,883
+0.08(+1.99%)
Oct 24, 2012
4.300
4.380
4.210
4.265
556,201
-0.00(-0.12%)
Oct 23, 2012
4.260
4.300
4.230
4.270
342,215
+0.00(+0.00%)
Oct 19, 2012
4.340
4.380
4.230
4.270
349,333
-0.12(-2.73%)
Oct 18, 2012
4.520
4.560
4.390
4.390
201,329
-0.11(-2.44%)
Oct 17, 2012
4.510
4.520
4.400
4.500
301,576
-0.01(-0.22%)
Oct 16, 2012
4.470
4.540
4.370
4.510
314,737
+0.09(+2.04%)
Oct 15, 2012
4.410
4.480
4.370
4.420
299,788
+0.04(+0.91%)
Oct 12, 2012
4.360
4.400
4.330
4.380
167,960
+0.02(+0.46%)
Oct 11, 2012
4.420
4.420
4.340
4.360
162,812
-0.02(-0.46%)
Oct 10, 2012
4.320
4.380
4.300
4.380
240,960
+0.08(+1.86%)
Oct 09, 2012
4.410
4.420
4.280
4.300
199,088
-0.12(-2.71%)
Oct 08, 2012
4.490
4.550
4.400
4.420
242,716
-0.11(-2.43%)
Oct 05, 2012
4.530
4.600
4.510
4.530
223,377
+0.04(+0.89%)
Oct 04, 2012
4.490
4.520
4.430
4.490
332,121
+0.04(+0.90%)
Oct 03, 2012
4.460
4.510
4.370
4.450
296,428
+0.01(+0.23%)
Oct 02, 2012
4.540
4.590
4.420
4.440
616,979
-0.05(-1.11%)
Oct 01, 2012
4.560
4.630
4.440
4.490
444,196
-0.05(-1.10%)
Sep 28, 2012
4.650
4.670
4.540
4.540
229,739
-0.14(-2.99%)
Sep 27, 2012
4.650
4.720
4.570
4.680
267,306
+0.06(+1.30%)
Sep 26, 2012
4.730
4.730
4.590
4.620
295,176
-0.09(-1.91%)
Sep 25, 2012
4.770
4.900
4.680
4.710
529,001
-0.08(-1.67%)
Sep 24, 2012
4.800
4.830
4.740
4.790
375,414
-0.04(-0.83%)
Sep 21, 2012
4.840
4.840
4.760
4.830
662,040
+0.08(+1.68%)
Sep 20, 2012
4.810
4.840
4.710
4.750
293,773
-0.11(-2.26%)
Sep 19, 2012
4.880
4.890
4.800
4.860
321,363
-0.03(-0.61%)
Sep 18, 2012
4.870
4.900
4.760
4.890
285,522
+0.03(+0.62%)
Sep 17, 2012
4.940
4.960
4.820
4.860
381,639
-0.09(-1.82%)
Sep 14, 2012
4.930
4.990
4.880
4.950
596,243
+0.04(+0.71%)
Sep 13, 2012
4.820
4.950
4.810
4.915
458,623
+0.11(+2.18%)
Sep 12, 2012
4.750
4.820
4.710
4.810
290,464
+0.06(+1.26%)
Sep 11, 2012
4.680
4.760
4.640
4.750
538,090
+0.08(+1.71%)
Sep 10, 2012
4.760
4.850
4.670
4.670
502,363
-0.11(-2.30%)
Sep 07, 2012
4.720
4.790
4.687
4.780
428,651
+0.08(+1.81%)
Sep 06, 2012
4.610
4.740
4.600
4.695
772,318
+0.12(+2.51%)
Sep 05, 2012
4.620
4.760
4.540
4.580
797,776
-0.01(-0.22%)
Sep 04, 2012
4.550
4.630
4.470
4.590
357,876
+0.02(+0.44%)
Aug 31, 2012
4.580
4.620
4.460
4.570
334,746
+0.05(+1.11%)
Aug 30, 2012
4.540
4.540
4.460
4.520
228,727
-0.05(-1.09%)
Aug 29, 2012
4.440
4.580
4.431
4.570
335,544
+0.09(+2.01%)
Aug 27, 2012
4.380
4.490
4.380
4.480
265,536
+0.11(+2.52%)
Aug 24, 2012
4.290
4.410
4.220
4.370
335,708
+0.05(+1.27%)
Aug 23, 2012
4.400
4.410
4.230
4.315
637,440
-0.10(-2.38%)
Aug 22, 2012
4.400
4.440
4.350
4.420
353,647
+0.01(+0.23%)
Aug 21, 2012
4.460
4.490
4.400
4.410
467,224
-0.05(-1.12%)
Aug 20, 2012
4.490
4.490
4.370
4.460
366,404
-0.03(-0.67%)
Aug 17, 2012
4.460
4.490
4.400
4.490
395,283
+0.01(+0.22%)
Aug 16, 2012
4.390
4.490
4.390
4.480
363,948
+0.06(+1.36%)
Aug 15, 2012
4.260
4.450
4.210
4.420
305,902
+0.13(+3.03%)
Aug 14, 2012
4.490
4.490
4.270
4.290
632,079
-0.18(-4.03%)
Aug 13, 2012
4.450
4.520
4.450
4.470
286,430
+0.01(+0.22%)
Aug 10, 2012
4.430
4.510
4.400
4.460
252,884
+0.01(+0.22%)
Aug 09, 2012
4.410
4.470
4.380
4.450
373,654
+0.02(+0.45%)
Aug 08, 2012
4.460
4.510
4.380
4.430
444,308
-0.06(-1.34%)
Aug 07, 2012
4.490
4.630
4.440
4.490
574,239
+0.02(+0.45%)
Aug 06, 2012
4.390
4.580
4.360
4.470
596,553
+0.09(+2.05%)
Aug 03, 2012
4.380
4.470
4.310
4.380
570,709
+0.10(+2.34%)
Aug 02, 2012
4.180
4.310
4.160
4.280
474,829
+0.05(+1.18%)
Aug 01, 2012
4.280
4.380
4.210
4.230
579,896
-0.01(-0.24%)
Jul 31, 2012
4.220
4.370
4.210
4.240
919,439
+0.00(+0.00%)
Jul 30, 2012
4.260
4.300
4.210
4.240
473,964
-0.02(-0.47%)
Jul 27, 2012
4.020
4.260
3.950
4.260
649,436
+0.25(+6.23%)
Jul 26, 2012
4.040
4.090
3.970
4.010
499,965
+0.04(+1.01%)
Jul 25, 2012
3.760
4.150
3.760
3.970
772,570
+0.20(+5.31%)
Jul 24, 2012
3.950
3.950
3.760
3.770
462,298
-0.15(-3.83%)
Jul 23, 2012
3.900
3.990
3.870
3.920
339,303
-0.09(-2.24%)
Jul 20, 2012
4.050
4.060
3.980
4.010
368,333
-0.10(-2.43%)
Jul 19, 2012
4.070
4.130
4.050
4.110
230,517
+0.04(+0.98%)
Jul 18, 2012
3.890
4.070
3.870
4.070
443,754
+0.18(+4.63%)
Jul 17, 2012
3.950
3.950
3.830
3.890
310,284
-0.04(-1.02%)
Jul 16, 2012
4.010
4.060
3.890
3.930
357,169
-0.08(-2.00%)
Jul 13, 2012
4.020
4.070
4.000
4.010
449,285
+0.00(+0.00%)
Jul 12, 2012
4.140
4.140
3.960
4.010
592,516
-0.18(-4.30%)
Jul 11, 2012
4.230
4.231
4.150
4.190
445,632
-0.04(-0.95%)
Jul 10, 2012
4.230
4.250
4.200
4.230
334,564
+0.02(+0.48%)
Jul 09, 2012
4.220
4.230
4.180
4.210
503,737
-0.02(-0.47%)
Jul 06, 2012
4.290
4.330
4.230
4.230
433,484
-0.13(-2.98%)
Jul 05, 2012
4.260
4.370
4.260
4.360
420,017
+0.05(+1.16%)
Jul 03, 2012
4.270
4.320
4.190
4.310
543,007
-0.06(-1.37%)
Jul 02, 2012
4.280
4.380
4.190
4.370
519,141
+0.11(+2.58%)
Jun 29, 2012
4.200
4.290
4.070
4.260
667,897
+0.17(+4.16%)
Jun 28, 2012
4.180
4.230
4.040
4.090
426,113
-0.15(-3.54%)
Jun 27, 2012
4.190
4.260
4.170
4.240
416,307
+0.06(+1.44%)
Jun 26, 2012
4.050
4.210
4.030
4.180
984,722
+0.13(+3.21%)
Jun 25, 2012
4.130
4.140
4.000
4.050
764,429
-0.13(-3.11%)
Jun 22, 2012
4.160
4.210
4.100
4.180
1,838,171
+0.07(+1.70%)
Jun 21, 2012
4.290
4.300
4.110
4.110
446,664
-0.17(-3.97%)
Jun 20, 2012
4.230
4.300
4.230
4.280
389,841
+0.07(+1.66%)
Jun 19, 2012
4.230
4.320
4.205
4.210
552,828
+0.01(+0.24%)
Jun 18, 2012
4.190
4.220
4.160
4.200
375,770
-0.03(-0.71%)
Jun 15, 2012
4.160
4.310
4.140
4.230
834,083
+0.05(+1.20%)
Jun 14, 2012
4.140
4.185
4.100
4.180
387,539
+0.07(+1.70%)
Jun 13, 2012
4.210
4.250
4.110
4.110
476,331
-0.09(-2.14%)
Jun 12, 2012
4.260
4.280
4.160
4.200
934,356
+0.03(+0.72%)
Jun 11, 2012
4.500
4.500
4.170
4.170
896,035
-0.25(-5.66%)
Jun 08, 2012
4.370
4.440
4.330
4.420
367,262
+0.04(+0.91%)
Jun 07, 2012
4.460
4.500
4.350
4.380
668,480
-0.01(-0.23%)
Jun 06, 2012
4.370
4.415
4.321
4.390
635,226
+0.06(+1.39%)
Jun 05, 2012
4.140
4.360
4.122
4.330
304,946
+0.15(+3.59%)
Jun 04, 2012
4.190
4.290
4.130
4.180
471,360
+0.02(+0.48%)
Jun 01, 2012
4.260
4.370
4.160
4.160
655,965
-0.23(-5.24%)
May 31, 2012
4.290
4.430
4.180
4.390
932,385
+0.10(+2.33%)
May 30, 2012
4.330
4.380
4.275
4.290
840,533
-0.10(-2.28%)
May 29, 2012
4.290
4.390
4.280
4.390
474,894
+0.14(+3.29%)
May 25, 2012
4.200
4.310
4.152
4.250
400,142
+0.04(+0.95%)
May 24, 2012
4.240
4.300
4.110
4.210
1,185,716
-0.02(-0.47%)
May 23, 2012
4.140
4.240
4.120
4.230
573,021
+0.04(+0.95%)
May 22, 2012
4.290
4.320
4.140
4.190
644,655
-0.11(-2.56%)
May 21, 2012
4.120
4.320
4.100
4.300
482,189
+0.21(+5.13%)
May 18, 2012
4.170
4.210
4.090
4.090
790,719
-0.09(-2.15%)
May 17, 2012
4.260
4.280
4.170
4.180
738,311
-0.08(-1.88%)
May 16, 2012
4.330
4.390
4.260
4.260
440,008
-0.06(-1.39%)
May 15, 2012
4.300
4.370
4.245
4.320
668,662
+0.03(+0.70%)
May 14, 2012
4.170
4.330
4.170
4.290
644,413
+0.06(+1.42%)
May 11, 2012
4.240
4.409
4.210
4.230
781,386
-0.06(-1.40%)
May 10, 2012
4.430
4.470
4.270
4.290
688,532
-0.11(-2.50%)
May 09, 2012
4.310
4.400
4.260
4.400
1,067,273
+0.01(+0.23%)
May 08, 2012
4.250
4.390
4.240
4.390
1,601,816
+0.09(+2.09%)
May 07, 2012
4.370
4.400
4.270
4.300
665,058
-0.10(-2.27%)
May 04, 2012
4.480
4.630
4.390
4.400
616,397
-0.11(-2.44%)
May 03, 2012
4.610
4.660
4.460
4.510
518,335
-0.12(-2.59%)
May 02, 2012
4.670
4.760
4.620
4.630
637,874
-0.08(-1.70%)
May 01, 2012
4.710
4.920
4.690
4.710
1,613,138
-0.01(-0.21%)
Apr 30, 2012
4.680
4.760
4.640
4.720
686,254
+0.02(+0.43%)
Apr 27, 2012
4.700
4.780
4.480
4.700
1,491,914
+0.00(+0.00%)
Apr 26, 2012
4.620
4.730
4.580
4.700
501,370
+0.08(+1.73%)
Apr 25, 2012
4.820
4.880
4.550
4.620
1,277,664
+0.04(+0.87%)
Apr 24, 2012
4.490
4.640
4.460
4.580
815,681
+0.12(+2.69%)
Apr 23, 2012
4.500
4.560
4.400
4.460
1,048,796
-0.10(-2.19%)
Apr 20, 2012
4.730
4.730
4.540
4.560
1,114,005
-0.11(-2.36%)
Apr 19, 2012
4.690
4.750
4.645
4.670
603,735
-0.03(-0.64%)
Apr 18, 2012
4.810
4.810
4.680
4.700
595,486
-0.16(-3.29%)
Apr 17, 2012
4.850
4.930
4.730
4.860
532,303
+0.05(+1.04%)
Apr 16, 2012
4.820
4.864
4.720
4.810
423,378
+0.00(+0.00%)
Apr 13, 2012
4.910
4.940
4.800
4.810
508,900
-0.12(-2.43%)
Apr 12, 2012
4.900
4.980
4.900
4.930
1,339,259
+0.04(+0.72%)
Apr 11, 2012
4.790
4.910
4.750
4.895
839,742
+0.14(+3.05%)
Apr 10, 2012
4.920
4.920
4.700
4.750
2,519,118
-0.21(-4.23%)
Apr 09, 2012
5.010
5.040
4.950
4.960
863,846
-0.18(-3.50%)
Apr 05, 2012
5.140
5.181
5.100
5.140
599,018
-0.04(-0.77%)
Apr 04, 2012
5.220
5.230
5.111
5.180
697,042
-0.12(-2.26%)
Apr 03, 2012
5.400
5.520
5.290
5.300
807,735
-0.11(-2.03%)
Apr 02, 2012
5.440
5.540
5.380
5.410
906,149
-0.06(-1.10%)
Mar 30, 2012
5.600
5.610
5.460
5.470
732,665
-0.07(-1.26%)
Mar 29, 2012
5.510
5.550
5.450
5.540
496,271
-0.02(-0.36%)
Mar 28, 2012
5.610
5.660
5.410
5.560
592,065
-0.06(-1.07%)
Mar 27, 2012
5.660
5.700
5.580
5.620
685,351
-0.04(-0.71%)
Mar 26, 2012
5.540
5.690
5.510
5.660
760,844
+0.22(+4.04%)
Mar 23, 2012
5.470
5.480
5.410
5.440
792,962
-0.04(-0.73%)
Mar 22, 2012
5.470
5.530
5.450
5.480
700,454
-0.07(-1.26%)
Mar 21, 2012
5.540
5.630
5.520
5.550
757,119
+0.02(+0.36%)
Mar 20, 2012
5.490
5.560
5.390
5.530
738,199
+0.02(+0.36%)
Mar 19, 2012
5.320
5.580
5.320
5.510
951,542
+0.18(+3.38%)
Mar 16, 2012
5.380
5.440
5.300
5.330
2,267,388
-0.02(-0.37%)
Mar 15, 2012
5.630
5.630
5.310
5.350
2,807,564
-0.26(-4.63%)
Mar 14, 2012
5.970
5.970
5.590
5.610
1,065,501
-0.39(-6.50%)
Mar 13, 2012
5.830
6.000
5.820
6.000
614,978
+0.26(+4.53%)
Mar 12, 2012
5.850
5.850
5.670
5.740
243,570
-0.08(-1.37%)
Mar 09, 2012
5.770
5.980
5.570
5.820
569,905
+0.05(+0.87%)
Mar 08, 2012
5.750
5.910
5.590
5.770
553,685
+0.07(+1.23%)
Mar 07, 2012
5.590
5.740
5.510
5.700
408,837
+0.13(+2.33%)
Mar 06, 2012
5.660
5.760
5.520
5.570
757,807
-0.18(-3.13%)
Mar 05, 2012
5.980
5.980
5.700
5.750
634,122
-0.25(-4.17%)
Mar 02, 2012
5.850
6.030
5.710
6.000
1,133,013
+0.15(+2.56%)
Mar 01, 2012
5.910
6.100
5.840
5.850
903,536
-0.04(-0.68%)
Feb 29, 2012
6.130
6.200
5.870
5.890
895,498
-0.25(-4.07%)
Feb 28, 2012
6.280
6.340
6.100
6.140
650,274
-0.15(-2.38%)
Feb 27, 2012
6.110
6.350
6.020
6.290
487,413
+0.11(+1.78%)
Feb 24, 2012
6.370
6.400
6.180
6.180
582,050
-0.21(-3.29%)
Feb 23, 2012
6.120
6.390
6.000
6.390
711,541
+0.29(+4.75%)
Feb 22, 2012
6.230
6.230
6.070
6.100
491,171
-0.15(-2.40%)
Feb 21, 2012
6.330
6.380
6.215
6.250
421,710
-0.08(-1.26%)
Feb 17, 2012
6.520
6.545
6.290
6.330
440,395
-0.19(-2.91%)
Feb 16, 2012
6.260
6.520
6.110
6.520
573,829
+0.25(+3.99%)
Feb 15, 2012
6.400
6.400
6.190
6.270
492,528
-0.06(-0.95%)
Feb 14, 2012
6.470
6.495
6.260
6.330
395,802
-0.18(-2.76%)
Feb 13, 2012
6.400
6.530
6.390
6.510
433,466
+0.17(+2.68%)
Feb 10, 2012
6.420
6.520
6.310
6.340
491,628
-0.18(-2.76%)
Feb 09, 2012
6.680
6.680
6.515
6.520
420,912
-0.16(-2.40%)
Feb 08, 2012
6.620
6.700
6.490
6.680
653,970
+0.06(+0.91%)
Feb 07, 2012
6.220
6.690
6.220
6.620
1,119,411
+0.28(+4.42%)
Feb 06, 2012
6.330
6.430
6.270
6.340
480,773
-0.05(-0.78%)
Feb 03, 2012
6.380
6.530
6.360
6.390
729,637
+0.12(+1.91%)
Feb 02, 2012
6.320
6.540
6.110
6.270
1,086,401
-0.06(-0.95%)
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.