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
Cto Realty Growth Inc
(NY:
CTO
)
19.44
+0.13 (+0.67%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 19, 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, 2012
6.120
6.167
6.113
6.159
21,775
+0.04(+0.70%)
Jan 30, 2012
6.156
6.156
6.109
6.116
9,645
-0.12(-1.87%)
Jan 27, 2012
6.174
6.232
6.148
6.232
14,818
+0.04(+0.66%)
Jan 26, 2012
6.271
6.292
6.189
6.191
29,980
-0.08(-1.20%)
Jan 25, 2012
6.329
6.368
6.208
6.266
36,022
-0.02(-0.34%)
Jan 24, 2012
6.159
6.288
6.098
6.288
31,559
+0.12(+1.99%)
Jan 23, 2012
6.154
6.165
6.117
6.165
8,414
+0.05(+0.81%)
Jan 20, 2012
6.029
6.116
6.029
6.116
29,609
+0.11(+1.83%)
Jan 19, 2012
5.933
6.029
5.911
6.006
7,030
+0.05(+0.76%)
Jan 18, 2012
5.941
5.961
5.902
5.961
12,687
+0.01(+0.22%)
Jan 17, 2012
5.980
5.980
5.877
5.948
79,633
-0.01(-0.18%)
Jan 13, 2012
6.070
6.070
5.945
5.958
43,067
-0.19(-3.08%)
Jan 12, 2012
6.075
6.148
6.021
6.148
32,140
+0.08(+1.35%)
Jan 11, 2012
6.159
6.159
5.976
6.066
259,987
+0.01(+0.14%)
Jan 10, 2012
6.077
6.098
5.907
6.057
176,894
+0.03(+0.50%)
Jan 09, 2012
6.126
6.156
5.941
6.027
86,692
-0.10(-1.69%)
Jan 06, 2012
6.111
6.271
6.017
6.131
94,814
-0.02(-0.25%)
Jan 05, 2012
6.144
6.281
6.006
6.146
130,521
-0.07(-1.07%)
Jan 04, 2012
6.206
6.249
6.148
6.212
43,030
+0.38(+6.58%)
Dec 30, 2011
5.952
5.997
5.706
5.829
94,934
-0.16(-2.63%)
Dec 29, 2011
5.943
6.116
5.928
5.986
68,478
+0.05(+0.80%)
Dec 28, 2011
5.582
6.055
5.575
5.939
140,417
+0.32(+5.71%)
Dec 27, 2011
5.575
5.730
5.549
5.618
117,541
+0.01(+0.15%)
Dec 23, 2011
5.582
5.618
5.575
5.610
65,706
+0.05(+0.97%)
Dec 21, 2011
5.478
5.616
5.381
5.556
294,352
+0.03(+0.55%)
Dec 20, 2011
5.437
5.526
5.431
5.526
42,482
+0.20(+3.68%)
Dec 19, 2011
5.459
5.459
5.330
5.330
48,449
-0.05(-1.00%)
Dec 16, 2011
5.532
5.571
5.383
5.383
138,694
-0.12(-2.11%)
Dec 15, 2011
5.653
5.653
5.448
5.500
35,966
-0.12(-2.15%)
Dec 14, 2011
5.470
5.668
5.407
5.620
60,268
+0.15(+2.80%)
Dec 13, 2011
5.577
5.594
5.467
5.467
49,420
-0.06(-1.01%)
Dec 12, 2011
5.521
5.575
5.399
5.523
55,656
-0.06(-1.04%)
Dec 09, 2011
5.487
5.599
5.429
5.582
65,237
+0.13(+2.45%)
Dec 08, 2011
5.650
5.698
5.429
5.448
50,957
-0.23(-4.06%)
Dec 07, 2011
5.754
5.754
5.678
5.678
56,506
-0.13(-2.22%)
Dec 06, 2011
5.677
5.810
5.627
5.808
29,103
+0.10(+1.77%)
Dec 05, 2011
5.728
5.728
5.650
5.706
73,182
+0.04(+0.76%)
Dec 02, 2011
5.793
5.793
5.618
5.663
28,355
-0.08(-1.31%)
Dec 01, 2011
5.756
5.867
5.739
5.739
58,345
+0.06(+0.99%)
Nov 30, 2011
5.495
5.935
5.446
5.683
628,860
+0.34(+6.45%)
Nov 29, 2011
5.388
5.474
5.330
5.338
81,458
-0.06(-1.04%)
Nov 28, 2011
5.461
5.531
5.321
5.394
117,936
+0.09(+1.62%)
Nov 25, 2011
5.375
5.420
5.308
5.308
27,157
-0.06(-1.20%)
Nov 23, 2011
5.508
5.508
5.373
5.373
105,314
-0.17(-3.11%)
Nov 22, 2011
5.592
5.642
5.545
5.545
71,246
-0.03(-0.46%)
Nov 21, 2011
5.592
5.635
5.571
5.571
76,545
-0.03(-0.54%)
Nov 18, 2011
5.638
5.689
5.601
5.601
87,848
-0.04(-0.73%)
Nov 17, 2011
5.646
5.704
5.614
5.642
67,433
-0.01(-0.23%)
Nov 16, 2011
5.790
5.790
5.594
5.655
94,252
-0.19(-3.24%)
Nov 15, 2011
5.704
5.844
5.704
5.844
19,044
+0.16(+2.84%)
Nov 14, 2011
5.793
5.793
5.642
5.683
51,477
-0.12(-2.08%)
Nov 11, 2011
5.676
5.803
5.666
5.803
28,792
+0.12(+2.20%)
Nov 10, 2011
5.734
5.769
5.612
5.678
236,299
+0.01(+0.19%)
Nov 09, 2011
5.943
5.943
5.594
5.668
431,300
-0.28(-4.67%)
Nov 08, 2011
5.943
5.954
5.846
5.945
166,260
+0.00(+0.06%)
Nov 07, 2011
5.989
6.041
5.875
5.942
188,699
-0.04(-0.65%)
Nov 04, 2011
6.095
6.095
5.867
5.981
478,274
-0.16(-2.56%)
Nov 03, 2011
6.140
6.177
5.989
6.138
46,917
+0.06(+0.99%)
Nov 02, 2011
6.061
6.200
5.951
6.078
202,280
+0.08(+1.36%)
Nov 01, 2011
6.256
6.256
5.996
5.996
88,687
-0.45(-7.01%)
Oct 31, 2011
6.502
6.502
6.394
6.448
30,279
-0.11(-1.74%)
Oct 28, 2011
6.480
6.588
6.467
6.562
44,771
+0.02(+0.26%)
Oct 27, 2011
6.140
6.545
6.071
6.545
99,231
+0.51(+8.49%)
Oct 26, 2011
5.862
6.033
5.827
6.033
26,772
+0.16(+2.64%)
Oct 25, 2011
6.030
6.030
5.834
5.878
34,366
-0.24(-3.94%)
Oct 24, 2011
5.862
6.119
5.862
6.119
38,872
+0.29(+4.91%)
Oct 21, 2011
5.871
5.871
5.763
5.832
30,051
+0.08(+1.31%)
Oct 20, 2011
5.856
5.856
5.734
5.757
17,306
-0.05(-0.93%)
Oct 19, 2011
5.938
5.938
5.811
5.811
22,090
-0.11(-1.82%)
Oct 18, 2011
5.828
5.946
5.828
5.918
38,328
+0.11(+1.81%)
Oct 17, 2011
5.899
5.899
5.813
5.813
50,614
-0.12(-2.10%)
Oct 14, 2011
5.964
5.964
5.858
5.938
41,570
-0.01(-0.11%)
Oct 13, 2011
5.865
5.970
5.845
5.944
54,910
+0.03(+0.47%)
Oct 12, 2011
5.916
5.944
5.847
5.916
66,546
+0.03(+0.55%)
Oct 11, 2011
5.781
5.884
5.781
5.884
58,900
+0.03(+0.51%)
Oct 10, 2011
5.738
5.854
5.628
5.854
89,305
+0.18(+3.19%)
Oct 07, 2011
5.934
5.934
5.621
5.673
59,323
-0.28(-4.74%)
Oct 06, 2011
5.955
5.955
5.901
5.955
32,731
-0.03(-0.58%)
Oct 05, 2011
6.073
6.073
5.955
5.989
37,878
-0.15(-2.49%)
Oct 04, 2011
5.645
6.276
5.602
6.142
101,196
+0.51(+9.10%)
Oct 03, 2011
5.676
5.707
5.630
5.630
79,100
-0.02(-0.42%)
Sep 30, 2011
5.705
5.705
5.600
5.654
79,379
-0.08(-1.39%)
Sep 29, 2011
5.751
5.751
5.643
5.733
44,511
+0.03(+0.53%)
Sep 28, 2011
5.744
5.809
5.703
5.703
46,234
-0.09(-1.60%)
Sep 27, 2011
5.789
5.822
5.739
5.796
88,279
+0.09(+1.58%)
Sep 26, 2011
5.705
5.705
5.608
5.705
16,317
+0.06(+0.99%)
Sep 23, 2011
5.596
5.733
5.596
5.649
180,222
+0.05(+0.92%)
Sep 22, 2011
5.785
5.834
5.598
5.598
61,348
-0.15(-2.59%)
Sep 21, 2011
5.755
5.878
5.746
5.746
134,977
-0.02(-0.41%)
Sep 20, 2011
5.811
5.867
5.768
5.770
30,507
-0.05(-0.92%)
Sep 19, 2011
5.809
5.916
5.809
5.824
36,433
-0.03(-0.44%)
Sep 16, 2011
5.899
5.925
5.845
5.850
191,518
-0.02(-0.29%)
Sep 15, 2011
5.867
5.869
5.839
5.867
17,705
+0.01(+0.18%)
Sep 14, 2011
5.843
5.856
5.822
5.856
30,353
+0.02(+0.33%)
Sep 13, 2011
5.854
5.856
5.804
5.837
19,104
+0.03(+0.44%)
Sep 12, 2011
5.585
5.834
5.585
5.811
93,601
+0.02(+0.30%)
Sep 09, 2011
5.763
5.824
5.763
5.794
56,206
-0.00(-0.07%)
Sep 08, 2011
5.813
5.822
5.791
5.798
33,577
-0.04(-0.74%)
Sep 07, 2011
5.910
5.910
5.763
5.841
63,085
+0.02(+0.33%)
Sep 06, 2011
5.791
5.851
5.791
5.822
63,043
+0.03(+0.52%)
Sep 02, 2011
5.813
5.873
5.787
5.791
61,134
-0.11(-1.82%)
Sep 01, 2011
6.028
6.028
5.878
5.899
44,622
-0.14(-2.35%)
Aug 31, 2011
6.080
6.132
6.026
6.041
28,602
-0.04(-0.64%)
Aug 30, 2011
6.028
6.080
5.994
6.080
14,984
-0.00(-0.04%)
Aug 29, 2011
5.977
6.082
5.942
6.082
20,506
+0.16(+2.69%)
Aug 26, 2011
5.875
5.929
5.875
5.923
10,743
+0.00(+0.07%)
Aug 25, 2011
6.020
6.108
5.918
5.918
25,174
-0.10(-1.68%)
Aug 24, 2011
5.931
6.020
5.884
6.020
17,283
+0.07(+1.12%)
Aug 23, 2011
5.824
5.953
5.753
5.953
77,716
+0.11(+1.84%)
Aug 22, 2011
5.781
5.867
5.781
5.845
42,044
+0.10(+1.69%)
Aug 19, 2011
5.746
5.828
5.740
5.748
81,381
-0.01(-0.22%)
Aug 18, 2011
5.824
5.845
5.707
5.761
109,245
-0.15(-2.51%)
Aug 17, 2011
5.813
5.921
5.813
5.910
12,248
+0.04(+0.70%)
Aug 16, 2011
5.895
5.921
5.813
5.869
49,025
-0.13(-2.22%)
Aug 15, 2011
5.921
6.026
5.813
6.002
18,500
+0.13(+2.16%)
Aug 12, 2011
6.005
6.005
5.875
5.875
11,816
-0.13(-2.15%)
Aug 11, 2011
5.813
6.017
5.789
6.005
53,958
+0.22(+3.83%)
Aug 10, 2011
5.837
5.912
5.783
5.783
38,287
-0.19(-3.10%)
Aug 09, 2011
5.899
6.099
5.600
5.968
131,740
+0.04(+0.73%)
Aug 08, 2011
5.899
6.028
5.899
5.925
161,281
-0.05(-0.76%)
Aug 05, 2011
5.946
6.078
5.895
5.970
171,704
+0.06(+1.06%)
Aug 04, 2011
6.011
6.022
5.908
5.908
96,114
-0.17(-2.76%)
Aug 03, 2011
6.183
6.183
6.039
6.076
63,276
-0.11(-1.74%)
Aug 02, 2011
6.175
6.224
6.147
6.183
62,992
-0.04(-0.62%)
Aug 01, 2011
6.323
6.323
6.192
6.222
93,053
-0.06(-0.96%)
Jul 29, 2011
6.224
6.332
6.190
6.282
80,540
+0.00(+0.03%)
Jul 28, 2011
6.280
6.287
6.226
6.280
11,598
+0.02(+0.31%)
Jul 27, 2011
6.459
6.480
6.261
6.261
56,406
-0.22(-3.39%)
Jul 26, 2011
6.534
6.625
6.442
6.480
63,601
-0.09(-1.31%)
Jul 25, 2011
6.349
6.622
6.349
6.566
54,223
+0.16(+2.42%)
Jul 22, 2011
6.407
6.418
6.353
6.411
14,538
+0.05(+0.78%)
Jul 21, 2011
6.427
6.519
6.330
6.362
18,235
-0.02(-0.34%)
Jul 20, 2011
6.399
6.448
6.383
6.383
3,785
-0.12(-1.89%)
Jul 19, 2011
6.375
6.551
6.234
6.506
40,707
+0.20(+3.10%)
Jul 18, 2011
6.480
6.480
6.310
6.310
28,008
-0.19(-2.95%)
Jul 15, 2011
6.347
6.650
6.347
6.502
99,951
+0.18(+2.90%)
Jul 14, 2011
6.383
6.383
6.312
6.319
21,287
-0.04(-0.68%)
Jul 13, 2011
6.228
6.362
6.228
6.362
25,434
+0.15(+2.43%)
Jul 12, 2011
6.244
6.332
6.196
6.211
70,814
-0.00(-0.07%)
Jul 11, 2011
6.414
6.424
6.216
6.216
134,239
-0.23(-3.61%)
Jul 08, 2011
6.437
6.498
6.414
6.448
36,480
-0.03(-0.50%)
Jul 07, 2011
6.418
6.480
6.356
6.480
41,519
+0.09(+1.42%)
Jul 06, 2011
6.319
6.390
6.256
6.390
15,518
+0.05(+0.71%)
Jul 05, 2011
6.269
6.353
6.267
6.345
21,031
+0.04(+0.58%)
Jul 01, 2011
6.198
6.332
6.198
6.308
58,004
+0.15(+2.45%)
Jun 30, 2011
6.095
6.179
6.030
6.157
25,908
+0.10(+1.67%)
Jun 29, 2011
6.030
6.089
6.028
6.056
16,925
+0.02(+0.25%)
Jun 28, 2011
6.035
6.052
6.007
6.041
56,188
-0.00(-0.07%)
Jun 27, 2011
6.076
6.099
5.953
6.045
29,341
-0.01(-0.14%)
Jun 24, 2011
6.136
6.254
6.037
6.054
591,751
-0.10(-1.68%)
Jun 23, 2011
6.082
6.168
6.041
6.157
33,990
+0.02(+0.35%)
Jun 22, 2011
6.104
6.282
6.104
6.136
41,937
+0.00(+0.00%)
Jun 21, 2011
6.216
6.216
6.039
6.136
53,698
-0.06(-0.94%)
Jun 20, 2011
6.157
6.219
6.147
6.194
39,954
-0.05(-0.79%)
Jun 17, 2011
6.330
6.356
6.142
6.244
286,152
-0.06(-0.92%)
Jun 16, 2011
6.241
6.349
6.241
6.302
46,341
+0.07(+1.14%)
Jun 15, 2011
6.252
6.325
6.138
6.231
37,413
-0.06(-0.99%)
Jun 14, 2011
6.308
6.523
6.239
6.293
106,695
+0.05(+0.79%)
Jun 13, 2011
6.198
6.323
6.056
6.244
72,561
+0.01(+0.17%)
Jun 10, 2011
6.179
6.297
6.136
6.233
31,440
+0.01(+0.17%)
Jun 09, 2011
6.300
6.300
6.162
6.222
39,085
-0.10(-1.60%)
Jun 08, 2011
6.244
6.338
6.244
6.323
22,151
+0.03(+0.51%)
Jun 07, 2011
6.254
6.373
6.248
6.291
50,400
+0.05(+0.76%)
Jun 06, 2011
6.244
6.272
6.080
6.244
54,028
+0.00(+0.00%)
Jun 03, 2011
6.241
6.323
6.164
6.244
57,182
-0.07(-1.06%)
May 24, 2011
6.338
6.358
6.265
6.310
83,462
+0.00(+0.03%)
May 23, 2011
6.272
6.340
6.265
6.308
56,592
-0.04(-0.58%)
May 20, 2011
6.295
6.367
6.295
6.345
40,182
-0.01(-0.20%)
May 19, 2011
6.439
6.439
6.358
6.358
18,746
-0.05(-0.74%)
May 18, 2011
6.321
6.405
6.321
6.405
15,894
+0.07(+1.09%)
May 17, 2011
6.276
6.435
6.244
6.336
50,697
-0.00(-0.03%)
May 16, 2011
6.252
6.368
6.252
6.338
37,232
+0.01(+0.10%)
May 13, 2011
6.515
6.569
6.310
6.332
43,126
-0.23(-3.45%)
May 12, 2011
6.411
6.558
6.375
6.558
23,767
+0.16(+2.46%)
May 11, 2011
6.681
6.694
6.401
6.401
35,616
-0.23(-3.53%)
May 10, 2011
6.458
6.641
6.458
6.635
27,518
+0.23(+3.53%)
May 09, 2011
6.286
6.409
6.286
6.409
32,507
+0.12(+1.95%)
May 06, 2011
6.312
6.346
6.254
6.286
29,803
+0.03(+0.45%)
May 05, 2011
6.243
6.323
6.243
6.258
58,641
-0.04(-0.68%)
May 04, 2011
6.493
6.523
6.247
6.301
58,329
-0.16(-2.40%)
May 03, 2011
6.204
6.643
6.204
6.456
22,208
-0.20(-2.94%)
May 02, 2011
6.691
6.702
6.652
6.652
23,119
-0.01(-0.10%)
Apr 29, 2011
6.585
6.661
6.553
6.658
30,458
+0.05(+0.78%)
Apr 28, 2011
6.674
6.738
6.568
6.607
52,244
-0.07(-1.10%)
Apr 27, 2011
6.592
6.695
6.562
6.680
38,002
+0.05(+0.81%)
Apr 26, 2011
6.594
6.676
6.587
6.626
38,550
+0.04(+0.62%)
Apr 25, 2011
6.691
6.749
6.566
6.585
21,558
-0.11(-1.64%)
Apr 21, 2011
6.674
6.745
6.674
6.695
25,163
-0.01(-0.19%)
Apr 20, 2011
6.801
6.841
6.648
6.708
34,634
-0.14(-1.98%)
Apr 19, 2011
6.839
6.872
6.785
6.844
25,636
+0.02(+0.22%)
Apr 18, 2011
6.889
7.001
6.824
6.829
28,544
-0.13(-1.92%)
Apr 15, 2011
7.009
7.027
6.936
6.962
44,928
-0.06(-0.92%)
Apr 14, 2011
7.042
7.085
6.986
7.027
31,350
-0.06(-0.82%)
Apr 13, 2011
7.080
7.111
7.074
7.085
48,022
+0.03(+0.40%)
Apr 12, 2011
7.083
7.113
7.057
7.057
20,852
-0.07(-0.97%)
Apr 11, 2011
7.136
7.136
7.093
7.126
25,813
+0.02(+0.30%)
Apr 08, 2011
7.207
7.253
7.104
7.104
49,847
-0.07(-1.02%)
Apr 07, 2011
7.154
7.177
7.067
7.177
26,203
-0.01(-0.15%)
Apr 06, 2011
7.147
7.248
7.046
7.188
36,023
+0.04(+0.60%)
Apr 05, 2011
7.126
7.147
7.048
7.145
91,171
+0.01(+0.18%)
Apr 04, 2011
7.050
7.132
7.014
7.132
23,193
+0.08(+1.07%)
Apr 01, 2011
6.999
7.070
6.932
7.057
27,327
+0.08(+1.17%)
Mar 31, 2011
6.962
6.975
6.932
6.975
50,423
-0.02(-0.31%)
Mar 30, 2011
6.945
7.007
6.932
6.996
61,618
+0.02(+0.34%)
Mar 29, 2011
6.930
6.973
6.930
6.973
12,230
+0.02(+0.28%)
Mar 28, 2011
7.065
7.065
6.953
6.953
10,238
-0.10(-1.43%)
Mar 25, 2011
7.106
7.192
7.055
7.055
31,559
-0.03(-0.40%)
Mar 24, 2011
7.123
7.123
7.072
7.083
35,168
-0.02(-0.24%)
Mar 23, 2011
6.979
7.126
6.943
7.100
78,290
+0.12(+1.79%)
Mar 22, 2011
6.897
7.027
6.846
6.975
20,787
+0.08(+1.12%)
Mar 21, 2011
6.734
6.897
6.734
6.897
39,474
+0.26(+3.89%)
Mar 18, 2011
6.387
6.654
6.345
6.639
79,781
+0.29(+4.51%)
Mar 17, 2011
6.415
6.467
6.314
6.353
110,332
+0.00(+0.03%)
Mar 16, 2011
6.587
6.587
6.351
6.351
66,296
-0.25(-3.81%)
Mar 15, 2011
6.562
6.607
6.551
6.603
23,449
-0.05(-0.74%)
Mar 14, 2011
6.684
6.714
6.615
6.652
38,601
-0.07(-1.09%)
Mar 11, 2011
6.652
6.760
6.652
6.725
39,609
+0.06(+0.94%)
Mar 10, 2011
6.902
6.906
6.663
6.663
38,903
-0.28(-3.97%)
Mar 09, 2011
6.790
6.958
6.749
6.938
24,656
+0.17(+2.45%)
Mar 08, 2011
6.587
6.803
6.566
6.773
34,211
+0.17(+2.58%)
Mar 07, 2011
6.953
6.953
6.603
6.603
34,890
-0.31(-4.45%)
Mar 04, 2011
6.975
6.975
6.895
6.910
28,735
-0.05(-0.77%)
Mar 03, 2011
6.958
7.001
6.861
6.964
66,723
+0.03(+0.40%)
Mar 02, 2011
7.179
7.186
6.912
6.936
42,954
-0.28(-3.82%)
Mar 01, 2011
7.449
7.545
7.169
7.212
57,298
-0.17(-2.28%)
Feb 28, 2011
7.121
7.380
7.121
7.380
67,378
+0.28(+3.94%)
Feb 25, 2011
6.846
7.100
6.820
7.100
56,908
+0.26(+3.84%)
Feb 24, 2011
6.824
6.928
6.794
6.837
48,045
-0.03(-0.44%)
Feb 23, 2011
6.902
6.964
6.848
6.867
36,469
-0.02(-0.34%)
Feb 22, 2011
6.803
6.962
6.803
6.891
92,314
+0.05(+0.79%)
Feb 18, 2011
6.721
6.854
6.721
6.837
38,141
+0.13(+1.93%)
Feb 17, 2011
6.564
6.714
6.564
6.708
29,552
+0.17(+2.60%)
Feb 16, 2011
6.458
6.540
6.426
6.538
33,157
+0.09(+1.37%)
Feb 15, 2011
6.448
6.501
6.448
6.450
45,049
-0.03(-0.47%)
Feb 14, 2011
6.345
6.525
6.345
6.480
25,980
-0.02(-0.33%)
Feb 11, 2011
6.368
6.501
6.329
6.501
28,535
+0.14(+2.23%)
Feb 10, 2011
6.351
6.374
6.340
6.359
25,321
-0.09(-1.37%)
Feb 09, 2011
6.465
6.465
6.426
6.448
13,164
-0.03(-0.43%)
Feb 08, 2011
6.420
6.475
6.415
6.475
21,275
+0.04(+0.68%)
Feb 07, 2011
6.305
6.432
6.305
6.432
55,417
+0.12(+1.94%)
Feb 04, 2011
6.298
6.333
6.247
6.309
45,383
-0.01(-0.17%)
Feb 03, 2011
6.285
6.320
6.275
6.320
19,990
+0.00(+0.03%)
Feb 02, 2011
6.326
6.326
6.260
6.318
25,583
-0.00(-0.03%)
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.