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
Byd Company Ltd ADR
(OP:
BYDDY
)
62.17
+0.22 (+0.36%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 18, 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
9.440
9.440
9.310
9.420
0
+0.00(+0.00%)
Jan 30, 2014
9.460
9.470
9.420
9.420
24,430
-0.03(-0.32%)
Jan 29, 2014
9.630
9.630
9.450
9.450
32,599
-0.12(-1.25%)
Jan 28, 2014
9.580
9.590
9.560
9.570
40,015
+0.64(+7.17%)
Jan 27, 2014
9.000
9.000
8.900
8.930
45,265
-0.07(-0.78%)
Jan 24, 2014
9.180
9.180
9.000
9.000
0
-0.18(-1.96%)
Jan 23, 2014
9.280
9.280
9.180
9.180
15,650
-0.22(-2.34%)
Jan 22, 2014
9.370
9.410
9.340
9.400
142,303
+0.04(+0.43%)
Jan 21, 2014
9.360
9.370
9.350
9.360
6,760
-0.06(-0.64%)
Jan 17, 2014
9.420
9.420
9.420
0
-0.02(-0.21%)
Jan 16, 2014
9.430
9.480
9.430
9.440
13,656
-0.23(-2.36%)
Jan 15, 2014
9.610
9.700
9.610
9.668
14,317
+0.19(+1.98%)
Jan 14, 2014
9.470
9.480
9.460
9.480
12,805
-0.01(-0.11%)
Jan 13, 2014
9.660
9.660
9.450
9.490
65,489
-0.17(-1.76%)
Jan 10, 2014
9.647
9.660
9.640
9.660
6,532
+0.01(+0.10%)
Jan 09, 2014
9.840
9.840
9.650
9.650
4,152
-0.09(-0.92%)
Jan 08, 2014
9.710
9.760
9.710
9.740
16,296
+0.16(+1.67%)
Jan 07, 2014
9.590
9.630
9.570
9.580
4,906
-0.02(-0.21%)
Jan 06, 2014
9.620
9.650
9.600
9.600
8,804
+0.03(+0.31%)
Jan 03, 2014
9.583
9.590
9.570
9.570
0
+0.10(+1.06%)
Jan 02, 2014
9.540
9.550
9.470
9.470
2,230
-0.24(-2.47%)
Dec 31, 2013
9.710
9.710
9.710
0
+0.33(+3.52%)
Dec 30, 2013
9.500
9.500
9.310
9.380
20,073
-0.03(-0.32%)
Dec 27, 2013
9.370
9.460
9.370
9.410
24,506
-0.07(-0.72%)
Dec 26, 2013
9.450
9.478
9.450
9.478
4,964
+0.03(+0.30%)
Dec 24, 2013
9.410
9.500
9.410
9.450
5,934
+0.15(+1.61%)
Dec 23, 2013
9.340
9.360
9.290
9.300
24,095
+0.05(+0.54%)
Dec 20, 2013
9.200
9.370
9.200
9.250
28,567
-0.24(-2.53%)
Dec 19, 2013
9.500
9.570
9.490
9.490
22,528
-0.29(-2.97%)
Dec 18, 2013
9.663
9.780
9.590
9.780
7,948
+0.08(+0.82%)
Dec 17, 2013
9.800
9.800
9.700
9.700
7,170
-0.28(-2.81%)
Dec 16, 2013
9.960
10.05
9.960
9.980
50,480
+0.07(+0.71%)
Dec 13, 2013
9.900
10.07
9.900
9.910
0
+0.00(+0.00%)
Dec 12, 2013
9.880
9.910
9.870
9.910
12,207
+0.16(+1.64%)
Dec 11, 2013
9.930
9.930
9.750
9.750
12,634
-0.44(-4.32%)
Dec 10, 2013
10.18
10.21
10.12
10.19
21,213
-0.16(-1.55%)
Dec 09, 2013
10.39
10.40
10.34
10.35
6,955
-0.09(-0.86%)
Dec 06, 2013
10.40
10.44
10.40
10.44
14,933
+0.14(+1.36%)
Dec 05, 2013
10.31
10.34
10.26
10.30
13,245
+0.36(+3.62%)
Dec 04, 2013
9.920
9.990
9.920
9.940
21,600
+0.17(+1.74%)
Dec 03, 2013
9.810
9.810
9.740
9.770
28,879
+0.03(+0.31%)
Dec 02, 2013
9.885
9.885
9.740
9.740
21,255
-0.20(-2.01%)
Nov 29, 2013
9.990
10.00
9.940
9.940
13,300
-0.04(-0.40%)
Nov 27, 2013
10.00
10.00
9.930
9.980
52,007
+0.29(+2.99%)
Nov 26, 2013
9.650
9.720
9.650
9.690
1,664
+0.09(+0.94%)
Nov 25, 2013
9.780
9.780
9.600
9.600
6,910
-0.22(-2.24%)
Nov 22, 2013
9.735
9.820
9.735
9.820
9,150
+0.14(+1.45%)
Nov 21, 2013
9.630
9.700
9.630
9.680
5,250
+0.05(+0.52%)
Nov 20, 2013
9.680
9.680
9.630
9.630
1,500
-0.03(-0.31%)
Nov 19, 2013
9.560
9.690
9.560
9.660
16,560
-0.30(-3.01%)
Nov 18, 2013
9.900
9.980
9.900
9.960
15,158
+0.22(+2.26%)
Nov 15, 2013
9.650
9.830
9.650
9.740
61,065
+0.26(+2.74%)
Nov 14, 2013
9.440
9.600
9.440
9.480
6,371
+0.05(+0.53%)
Nov 12, 2013
9.430
9.500
9.400
9.430
9,953
-0.19(-1.98%)
Nov 11, 2013
9.790
9.790
9.610
9.620
2,111
+0.02(+0.21%)
Nov 08, 2013
9.556
9.600
9.510
9.600
21,165
+0.10(+1.05%)
Nov 07, 2013
9.740
9.740
9.500
9.500
12,250
-0.40(-4.04%)
Nov 06, 2013
9.890
9.950
9.890
9.900
17,308
-0.15(-1.54%)
Nov 05, 2013
10.00
10.09
10.00
10.05
43,318
+0.25(+2.60%)
Nov 04, 2013
9.840
9.840
9.740
9.800
3,690
+0.00(+0.00%)
Nov 01, 2013
9.840
9.840
9.760
9.800
19,802
-0.06(-0.61%)
Oct 31, 2013
9.830
9.860
9.820
9.860
10,066
-0.04(-0.40%)
Oct 30, 2013
9.956
9.970
9.900
9.900
10,820
+0.23(+2.38%)
Oct 29, 2013
9.800
9.855
9.660
9.670
50,441
-0.35(-3.49%)
Oct 28, 2013
10.00
10.06
10.00
10.02
5,194
+0.07(+0.70%)
Oct 25, 2013
10.00
10.07
9.920
9.950
101,086
-0.23(-2.26%)
Oct 24, 2013
10.18
10.18
10.14
10.18
11,318
-0.07(-0.68%)
Oct 23, 2013
10.45
10.45
10.20
10.25
60,457
-0.20(-1.91%)
Oct 22, 2013
10.51
10.51
10.41
10.45
23,928
-0.05(-0.48%)
Oct 21, 2013
10.60
10.60
10.46
10.50
104,007
+0.44(+4.37%)
Oct 18, 2013
10.05
10.10
10.05
10.06
58,099
+0.26(+2.65%)
Oct 17, 2013
9.740
9.840
9.740
9.800
23,373
-0.05(-0.51%)
Oct 16, 2013
9.800
9.900
9.790
9.850
16,297
+0.10(+1.03%)
Oct 15, 2013
9.844
9.860
9.730
9.750
22,917
-0.14(-1.42%)
Oct 14, 2013
9.960
9.960
9.800
9.890
8,800
-0.01(-0.10%)
Oct 11, 2013
9.840
9.900
9.810
9.900
10,732
-0.04(-0.40%)
Oct 10, 2013
9.950
9.950
9.810
9.940
45,664
+0.20(+2.05%)
Oct 09, 2013
9.720
9.770
9.700
9.740
46,488
+0.21(+2.20%)
Oct 08, 2013
9.600
9.650
9.530
9.530
27,697
-0.34(-3.44%)
Oct 07, 2013
9.850
9.940
9.850
9.870
108,540
+0.47(+5.00%)
Oct 04, 2013
9.310
9.400
9.310
9.400
35,478
+0.29(+3.18%)
Oct 03, 2013
9.350
9.350
9.100
9.110
51,549
-0.02(-0.22%)
Oct 02, 2013
8.992
9.130
8.980
9.130
140,708
+0.26(+2.93%)
Oct 01, 2013
8.860
8.870
8.830
8.870
101,581
+0.27(+3.14%)
Sep 27, 2013
8.660
8.660
8.590
8.600
109,437
-0.09(-1.04%)
Sep 26, 2013
8.700
8.710
8.690
8.690
37,144
-0.01(-0.11%)
Sep 25, 2013
8.720
8.720
8.670
8.700
267,877
-0.15(-1.69%)
Sep 24, 2013
8.950
8.950
8.850
8.850
7,630
+0.00(+0.00%)
Sep 23, 2013
8.850
8.873
8.820
8.850
121,266
+0.43(+5.11%)
Sep 20, 2013
8.430
8.450
8.390
8.420
56,085
-0.07(-0.82%)
Sep 19, 2013
8.480
8.490
8.450
8.490
66,900
-0.31(-3.52%)
Sep 18, 2013
8.690
8.800
8.600
8.800
35,938
-0.13(-1.46%)
Sep 17, 2013
8.940
8.950
8.920
8.930
51,168
+0.11(+1.25%)
Sep 16, 2013
8.820
8.900
8.820
8.820
58,050
-0.08(-0.90%)
Sep 13, 2013
8.900
8.920
8.890
8.900
30,693
+0.15(+1.71%)
Sep 12, 2013
8.950
8.950
8.740
8.750
21,368
+0.01(+0.11%)
Sep 11, 2013
8.740
8.767
8.728
8.740
95,299
+0.71(+8.84%)
Sep 10, 2013
8.150
8.150
8.010
8.030
38,743
+0.04(+0.50%)
Sep 09, 2013
7.870
8.000
7.870
7.990
31,980
+0.07(+0.88%)
Sep 06, 2013
7.900
7.960
7.880
7.920
177,861
+0.58(+7.90%)
Sep 05, 2013
7.310
7.340
7.310
7.340
10,036
-0.13(-1.74%)
Sep 04, 2013
7.410
7.470
7.410
7.470
4,632
-0.05(-0.66%)
Sep 03, 2013
7.600
7.760
7.500
7.520
22,683
+0.38(+5.32%)
Aug 30, 2013
7.103
7.220
7.070
7.140
45,100
-0.09(-1.24%)
Aug 29, 2013
7.340
7.340
7.230
7.230
39,949
+0.15(+2.12%)
Aug 28, 2013
7.200
7.200
7.040
7.080
20,483
-0.26(-3.54%)
Aug 27, 2013
7.350
7.510
7.340
7.340
50,619
+0.00(+0.00%)
Aug 26, 2013
7.384
7.420
7.250
7.340
103,684
-0.90(-10.92%)
Aug 23, 2013
8.230
8.250
8.200
8.240
94,919
+0.06(+0.73%)
Aug 22, 2013
8.140
8.200
8.110
8.180
20,667
+0.45(+5.82%)
Aug 21, 2013
7.750
7.760
7.710
7.730
16,253
-0.05(-0.64%)
Aug 20, 2013
7.880
7.880
7.750
7.780
54,136
-0.14(-1.77%)
Aug 19, 2013
7.930
8.070
7.900
7.920
39,171
+0.03(+0.38%)
Aug 16, 2013
7.890
7.940
7.890
7.890
29,630
+0.22(+2.87%)
Aug 15, 2013
7.700
7.700
7.670
7.670
63,914
-0.26(-3.28%)
Aug 14, 2013
7.930
7.940
7.920
7.930
7,600
-0.01(-0.13%)
Aug 13, 2013
7.930
7.960
7.870
7.940
25,421
-0.01(-0.13%)
Aug 12, 2013
7.990
8.000
7.930
7.950
99,915
-0.05(-0.62%)
Aug 09, 2013
7.940
8.010
7.940
8.000
47,650
+0.05(+0.63%)
Aug 08, 2013
8.050
8.050
7.900
7.950
24,554
+0.06(+0.76%)
Aug 07, 2013
7.980
7.980
7.850
7.890
18,925
-0.11(-1.38%)
Aug 06, 2013
8.010
8.150
7.970
8.000
37,390
+0.29(+3.76%)
Aug 05, 2013
7.840
7.840
7.700
7.710
42,587
-0.09(-1.15%)
Aug 02, 2013
7.850
7.870
7.800
7.800
94,000
-0.24(-2.99%)
Aug 01, 2013
7.990
8.090
7.980
8.040
20,875
+0.29(+3.74%)
Jul 31, 2013
7.910
7.910
7.740
7.750
46,815
-0.24(-3.00%)
Jul 30, 2013
7.980
8.020
7.950
7.990
1,706
+0.02(+0.23%)
Jul 29, 2013
7.910
7.990
7.910
7.972
25,060
-0.13(-1.58%)
Jul 26, 2013
8.250
8.250
8.020
8.100
114,171
-0.16(-1.94%)
Jul 25, 2013
8.200
8.260
8.200
8.260
28,150
+0.13(+1.60%)
Jul 24, 2013
8.250
8.250
8.120
8.130
7,240
-0.12(-1.45%)
Jul 23, 2013
8.220
8.260
8.200
8.250
53,990
+0.20(+2.48%)
Jul 22, 2013
8.000
8.068
8.000
8.050
34,967
+0.08(+1.00%)
Jul 19, 2013
7.910
7.990
7.910
7.970
19,710
-0.15(-1.85%)
Jul 18, 2013
8.200
8.280
8.120
8.120
33,718
+0.02(+0.25%)
Jul 17, 2013
8.150
8.150
8.080
8.100
19,539
-0.19(-2.29%)
Jul 16, 2013
8.260
8.330
8.250
8.290
41,840
+0.15(+1.84%)
Jul 15, 2013
8.130
8.190
8.130
8.140
57,172
+0.80(+10.90%)
Jul 12, 2013
7.402
7.402
7.310
7.340
7,393
-0.03(-0.41%)
Jul 11, 2013
7.290
7.370
7.290
7.370
10,059
+0.16(+2.22%)
Jul 10, 2013
7.230
7.240
7.200
7.210
7,682
-0.02(-0.24%)
Jul 09, 2013
7.200
7.450
7.228
7.228
38,837
-0.22(-2.99%)
Jul 08, 2013
7.450
7.540
7.450
7.450
16,270
+0.16(+2.19%)
Jul 05, 2013
7.300
7.350
7.250
7.290
64,966
+0.16(+2.24%)
Jul 03, 2013
7.130
7.210
7.130
7.130
59,094
-0.17(-2.33%)
Jul 02, 2013
7.210
7.390
7.210
7.300
88,970
+0.70(+10.61%)
Jul 01, 2013
6.570
6.640
6.565
6.600
44,807
+0.04(+0.61%)
Jun 28, 2013
6.620
6.620
6.500
6.560
12,660
-0.33(-4.79%)
Jun 26, 2013
6.840
6.890
6.800
6.890
32,098
+0.40(+6.16%)
Jun 25, 2013
6.490
6.500
6.360
6.490
97,232
-0.16(-2.41%)
Jun 24, 2013
6.720
6.720
6.500
6.650
45,407
-0.84(-11.27%)
Jun 21, 2013
7.570
7.580
7.370
7.495
42,185
-0.05(-0.66%)
Jun 20, 2013
7.700
7.700
7.540
7.545
145,266
-0.74(-8.99%)
Jun 19, 2013
8.400
8.440
8.290
8.290
43,373
-0.11(-1.31%)
Jun 18, 2013
8.360
8.420
8.360
8.400
35,864
+0.25(+3.07%)
Jun 17, 2013
8.180
8.220
8.150
8.150
3,055
+0.22(+2.77%)
Jun 14, 2013
7.980
8.050
7.930
7.930
13,603
+0.06(+0.76%)
Jun 13, 2013
7.800
7.870
7.760
7.870
91,456
+0.01(+0.13%)
Jun 12, 2013
7.940
7.980
7.860
7.860
25,895
-0.12(-1.50%)
Jun 11, 2013
7.920
7.980
7.910
7.980
11,073
-0.05(-0.62%)
Jun 10, 2013
8.180
8.190
8.030
8.030
31,262
-0.37(-4.40%)
Jun 07, 2013
8.500
8.500
8.330
8.400
21,122
-0.14(-1.64%)
Jun 06, 2013
8.510
8.550
8.490
8.540
48,428
+0.25(+3.02%)
Jun 05, 2013
8.300
8.300
8.250
8.290
5,818
-0.08(-0.96%)
Jun 04, 2013
8.490
8.490
8.350
8.370
17,744
-0.03(-0.36%)
Jun 03, 2013
8.500
8.530
8.380
8.400
57,748
-0.28(-3.23%)
May 31, 2013
8.870
8.870
8.670
8.680
18,383
-0.24(-2.69%)
May 30, 2013
8.960
8.960
8.890
8.920
24,751
+0.04(+0.45%)
May 29, 2013
8.860
8.970
8.850
8.880
41,687
+0.33(+3.86%)
May 28, 2013
8.500
8.660
8.500
8.550
54,229
+0.51(+6.34%)
May 24, 2013
8.040
8.060
8.020
8.040
47,370
+0.16(+2.03%)
May 23, 2013
8.110
8.110
7.870
7.880
76,590
-0.43(-5.17%)
May 22, 2013
8.630
8.630
8.310
8.310
40,832
-0.29(-3.37%)
May 21, 2013
8.650
8.650
8.530
8.600
19,799
-0.05(-0.58%)
May 20, 2013
8.730
8.730
8.630
8.650
59,646
-0.10(-1.14%)
May 17, 2013
8.730
8.800
8.730
8.750
97,820
+0.01(+0.11%)
May 16, 2013
8.710
8.960
8.710
8.740
63,684
+0.25(+2.94%)
May 15, 2013
8.430
8.500
8.430
8.490
69,880
+0.43(+5.37%)
May 13, 2013
8.090
8.100
8.050
8.057
36,150
+0.08(+0.97%)
May 10, 2013
8.000
8.040
7.970
7.980
86,152
+0.11(+1.40%)
May 09, 2013
7.920
7.990
7.870
7.870
85,144
+0.31(+4.10%)
May 08, 2013
7.520
7.620
7.520
7.560
11,522
-0.05(-0.66%)
May 07, 2013
7.610
7.670
7.610
7.610
16,840
+0.17(+2.28%)
May 06, 2013
7.460
7.460
7.420
7.440
30,741
+0.08(+1.09%)
May 03, 2013
7.280
7.390
7.040
7.360
60,530
+0.32(+4.55%)
May 02, 2013
7.040
7.053
7.040
7.040
11,167
-0.02(-0.28%)
May 01, 2013
7.085
7.110
7.050
7.060
37,286
-0.05(-0.70%)
Apr 30, 2013
7.200
7.200
7.070
7.110
54,498
-0.10(-1.39%)
Apr 29, 2013
7.170
7.220
7.110
7.210
56,337
+0.08(+1.12%)
Apr 26, 2013
7.140
7.140
6.820
7.130
29,302
+0.31(+4.55%)
Apr 25, 2013
6.410
6.850
6.410
6.820
72,809
+0.13(+1.94%)
Apr 24, 2013
6.610
6.700
6.610
6.690
19,439
+0.18(+2.69%)
Apr 23, 2013
6.600
6.600
6.490
6.515
40,859
-0.02(-0.23%)
Apr 22, 2013
6.510
6.600
6.500
6.530
86,389
+0.37(+6.01%)
Apr 19, 2013
6.100
6.160
6.100
6.160
36,038
+0.50(+8.83%)
Apr 18, 2013
5.713
5.713
5.640
5.660
62,473
+0.10(+1.80%)
Apr 17, 2013
5.690
5.690
5.540
5.560
9,580
-0.13(-2.28%)
Apr 16, 2013
5.678
5.710
5.670
5.690
24,942
+0.12(+2.15%)
Apr 15, 2013
5.600
5.680
5.570
5.570
21,309
-0.21(-3.63%)
Apr 12, 2013
5.790
5.790
5.760
5.780
9,513
+0.00(+0.00%)
Apr 11, 2013
5.780
5.790
5.780
5.780
9,481
-0.13(-2.20%)
Apr 10, 2013
5.860
5.930
5.860
5.910
14,457
-0.02(-0.34%)
Apr 09, 2013
5.940
5.940
5.830
5.930
26,398
+0.08(+1.37%)
Apr 08, 2013
5.670
5.850
5.670
5.850
6,114
+0.35(+6.36%)
Apr 05, 2013
5.690
5.690
5.410
5.500
87,907
-0.35(-5.98%)
Apr 04, 2013
5.860
5.890
5.840
5.850
18,196
+0.00(+0.00%)
Apr 03, 2013
5.920
5.980
5.840
5.850
47,635
-0.33(-5.34%)
Apr 02, 2013
6.280
6.280
6.150
6.180
31,895
-0.04(-0.64%)
Apr 01, 2013
6.270
6.275
6.220
6.220
29,992
-0.08(-1.27%)
Mar 28, 2013
6.280
6.300
6.270
6.300
36,804
-0.07(-1.10%)
Mar 27, 2013
6.330
6.370
6.310
6.370
21,113
-0.02(-0.31%)
Mar 26, 2013
6.320
6.391
6.320
6.390
68,442
+0.18(+2.90%)
Mar 25, 2013
6.250
6.300
6.200
6.210
111,655
-0.17(-2.66%)
Mar 22, 2013
6.260
6.530
6.260
6.380
22,106
+0.15(+2.41%)
Mar 21, 2013
6.290
6.290
6.230
6.230
13,250
-0.37(-5.61%)
Mar 20, 2013
6.450
6.650
6.450
6.600
65,073
+0.65(+10.92%)
Mar 19, 2013
5.970
5.990
5.930
5.950
38,267
-0.01(-0.17%)
Mar 18, 2013
5.960
5.990
5.950
5.960
118,826
-0.08(-1.32%)
Mar 15, 2013
6.140
6.190
5.980
6.040
156,055
-0.66(-9.85%)
Mar 14, 2013
6.660
6.718
6.660
6.700
74,898
+0.02(+0.30%)
Mar 13, 2013
6.750
6.800
6.670
6.680
118,256
-0.25(-3.61%)
Mar 12, 2013
7.140
7.140
6.920
6.930
48,163
-0.12(-1.74%)
Mar 11, 2013
7.000
7.100
7.000
7.053
20,895
-0.03(-0.39%)
Mar 08, 2013
7.010
7.130
7.010
7.080
48,876
-0.22(-3.01%)
Mar 07, 2013
7.360
7.360
7.280
7.300
54,423
-0.14(-1.88%)
Mar 06, 2013
7.435
7.440
7.410
7.440
34,630
-0.03(-0.40%)
Mar 05, 2013
7.400
7.480
7.400
7.470
114,138
+0.29(+4.04%)
Mar 04, 2013
7.170
7.250
7.170
7.180
74,319
+0.06(+0.84%)
Mar 01, 2013
7.040
7.130
7.040
7.120
43,222
+0.23(+3.34%)
Feb 28, 2013
6.950
7.100
6.890
6.890
375,684
-0.41(-5.62%)
Feb 27, 2013
7.300
7.340
7.260
7.300
76,824
+0.04(+0.55%)
Feb 26, 2013
7.400
7.470
7.200
7.260
66,286
-0.38(-4.97%)
Feb 22, 2013
7.650
7.650
7.610
7.640
22,357
+0.10(+1.33%)
Feb 21, 2013
7.720
7.720
7.520
7.540
52,696
-0.18(-2.33%)
Feb 20, 2013
7.870
7.910
7.720
7.720
135,187
+0.19(+2.52%)
Feb 19, 2013
7.600
7.600
7.500
7.530
45,768
-0.65(-7.97%)
Feb 15, 2013
8.180
8.232
8.180
8.182
67,046
+0.54(+7.10%)
Feb 14, 2013
7.580
7.650
7.580
7.640
63,097
+0.21(+2.77%)
Feb 13, 2013
7.390
7.450
7.390
7.434
24,605
+0.04(+0.60%)
Feb 12, 2013
7.410
7.410
7.370
7.390
29,462
-0.01(-0.14%)
Feb 11, 2013
7.457
7.470
7.350
7.400
23,021
+0.01(+0.14%)
Feb 08, 2013
7.330
7.470
7.330
7.390
62,956
+0.02(+0.27%)
Feb 07, 2013
7.380
7.510
7.300
7.370
91,865
+0.41(+5.89%)
Feb 06, 2013
7.010
7.040
6.910
6.960
70,172
+0.38(+5.78%)
Feb 04, 2013
6.728
6.750
6.570
6.580
98,755
-0.09(-1.35%)
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.