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
Enzo Biochem
(NY:
ENZ
)
1.190
+0.030 (+2.59%)
Official Closing Price
Updated: 7:00 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 (%)
Oct 31, 2011
2.840
2.950
2.840
2.860
212,888
-0.03(-1.04%)
Oct 28, 2011
2.860
2.940
2.850
2.890
111,467
+0.02(+0.70%)
Oct 27, 2011
2.880
2.880
2.770
2.870
318,141
+0.11(+3.99%)
Oct 26, 2011
2.850
2.850
2.600
2.760
119,981
-0.01(-0.36%)
Oct 25, 2011
2.810
2.830
2.730
2.770
173,060
-0.09(-3.15%)
Oct 24, 2011
2.660
2.860
2.610
2.860
192,953
+0.19(+7.12%)
Oct 21, 2011
2.680
2.720
2.600
2.670
90,889
+0.06(+2.30%)
Oct 20, 2011
2.760
2.760
2.560
2.610
73,036
-0.14(-5.09%)
Oct 19, 2011
2.810
2.810
2.740
2.750
87,441
-0.05(-1.79%)
Oct 18, 2011
2.780
2.860
2.649
2.800
165,406
+0.03(+1.08%)
Oct 17, 2011
2.800
2.880
2.730
2.770
119,732
-0.08(-2.81%)
Oct 14, 2011
2.890
2.930
2.830
2.850
141,928
+0.01(+0.35%)
Oct 13, 2011
2.810
2.840
2.740
2.840
43,933
+0.02(+0.71%)
Oct 12, 2011
2.810
2.910
2.780
2.820
160,664
+0.03(+1.08%)
Oct 11, 2011
2.580
2.790
2.580
2.790
129,529
+0.13(+4.89%)
Oct 10, 2011
2.710
2.730
2.592
2.660
131,223
+0.03(+1.14%)
Oct 07, 2011
2.740
2.850
2.560
2.630
155,994
-0.16(-5.73%)
Oct 06, 2011
2.760
2.790
2.700
2.790
114,826
+0.10(+3.72%)
Oct 05, 2011
2.830
2.840
2.640
2.690
169,145
-0.15(-5.28%)
Oct 04, 2011
2.320
2.880
2.290
2.840
288,661
+0.53(+22.94%)
Oct 03, 2011
2.480
2.560
2.300
2.310
158,503
-0.26(-10.12%)
Sep 30, 2011
2.330
2.610
2.310
2.570
208,153
+0.18(+7.53%)
Sep 29, 2011
2.450
2.500
2.257
2.390
102,934
+0.03(+1.27%)
Sep 28, 2011
2.560
2.560
2.360
2.360
157,460
-0.20(-7.81%)
Sep 27, 2011
2.520
2.710
2.490
2.560
221,427
+0.10(+4.07%)
Sep 26, 2011
2.450
2.470
2.360
2.460
124,800
+0.09(+3.80%)
Sep 23, 2011
2.430
2.460
2.050
2.370
2,082,392
-0.05(-2.07%)
Sep 22, 2011
2.380
2.500
2.360
2.420
151,483
-0.06(-2.42%)
Sep 21, 2011
2.650
2.750
2.450
2.480
116,187
-0.18(-6.77%)
Sep 20, 2011
2.850
2.850
2.660
2.660
616,044
-0.17(-6.01%)
Sep 19, 2011
2.800
2.900
2.780
2.830
33,966
-0.05(-1.74%)
Sep 16, 2011
2.860
2.890
2.800
2.880
169,823
+0.07(+2.49%)
Sep 15, 2011
2.840
2.850
2.750
2.810
45,328
+0.01(+0.36%)
Sep 14, 2011
2.740
2.880
2.690
2.800
67,384
+0.10(+3.70%)
Sep 13, 2011
2.750
2.750
2.660
2.700
52,100
-0.02(-0.74%)
Sep 12, 2011
2.620
2.750
2.580
2.720
65,930
+0.03(+1.12%)
Sep 09, 2011
2.710
2.750
2.570
2.690
137,443
-0.06(-2.18%)
Sep 08, 2011
2.810
2.890
2.750
2.750
83,092
-0.10(-3.51%)
Sep 07, 2011
2.760
2.870
2.750
2.850
108,996
+0.13(+4.78%)
Sep 06, 2011
2.560
2.750
2.560
2.720
88,874
+0.04(+1.49%)
Sep 02, 2011
2.750
2.850
2.660
2.680
106,082
-0.17(-5.96%)
Sep 01, 2011
2.910
2.950
2.740
2.850
143,261
-0.07(-2.40%)
Aug 31, 2011
3.040
3.080
2.860
2.920
123,168
-0.11(-3.63%)
Aug 30, 2011
2.990
3.040
2.870
3.030
69,411
+0.02(+0.66%)
Aug 29, 2011
2.940
3.010
2.880
3.010
122,749
+0.12(+4.15%)
Aug 26, 2011
2.710
2.920
2.700
2.890
79,663
+0.16(+5.86%)
Aug 25, 2011
2.980
2.980
2.720
2.730
124,267
-0.22(-7.46%)
Aug 24, 2011
2.860
2.960
2.760
2.950
48,783
+0.07(+2.43%)
Aug 23, 2011
2.660
2.880
2.660
2.880
122,346
+0.22(+8.27%)
Aug 22, 2011
2.790
2.850
2.640
2.660
83,719
-0.02(-0.75%)
Aug 19, 2011
2.610
2.765
2.600
2.680
117,924
+0.01(+0.37%)
Aug 18, 2011
2.750
2.840
2.590
2.670
942,374
-0.24(-8.25%)
Aug 17, 2011
2.900
2.960
2.840
2.910
71,807
+0.02(+0.69%)
Aug 16, 2011
2.860
2.930
2.810
2.890
131,956
-0.04(-1.37%)
Aug 15, 2011
2.930
3.040
2.830
2.930
82,455
+0.03(+1.03%)
Aug 12, 2011
3.000
3.000
2.810
2.900
71,268
-0.07(-2.36%)
Aug 11, 2011
2.790
3.060
2.720
2.970
227,619
+0.20(+7.22%)
Aug 10, 2011
3.000
3.045
2.760
2.770
271,361
-0.31(-10.06%)
Aug 09, 2011
3.160
3.090
2.650
3.080
509,005
+0.25(+8.83%)
Aug 08, 2011
3.160
3.340
2.830
2.830
530,844
-0.52(-15.52%)
Aug 05, 2011
3.560
3.570
3.260
3.350
320,402
-0.16(-4.56%)
Aug 04, 2011
3.690
3.740
3.500
3.510
189,758
-0.26(-6.90%)
Aug 03, 2011
3.700
3.830
3.550
3.770
131,734
+0.09(+2.45%)
Aug 02, 2011
3.800
3.820
3.680
3.680
131,254
-0.14(-3.66%)
Aug 01, 2011
3.880
3.929
3.750
3.820
97,095
-0.02(-0.52%)
Jul 29, 2011
3.780
3.850
3.680
3.840
77,828
+0.05(+1.32%)
Jul 28, 2011
3.790
3.940
3.790
3.790
49,595
+0.00(+0.00%)
Jul 27, 2011
3.900
3.910
3.761
3.790
179,564
-0.16(-4.05%)
Jul 26, 2011
4.010
4.010
3.910
3.950
70,745
-0.05(-1.25%)
Jul 25, 2011
4.030
4.080
4.000
4.000
68,503
-0.05(-1.23%)
Jul 22, 2011
4.210
4.210
4.050
4.050
67,863
-0.14(-3.34%)
Jul 21, 2011
4.020
4.240
3.980
4.190
105,365
+0.21(+5.28%)
Jul 20, 2011
4.050
4.050
3.980
3.980
54,764
-0.06(-1.49%)
Jul 19, 2011
4.140
4.180
3.990
4.040
322,751
-0.04(-0.98%)
Jul 18, 2011
4.260
4.280
4.070
4.080
108,781
-0.20(-4.67%)
Jul 15, 2011
4.300
4.410
4.250
4.280
103,587
-0.01(-0.23%)
Jul 14, 2011
4.490
4.570
4.280
4.290
118,481
-0.27(-5.92%)
Jul 13, 2011
4.750
4.800
4.500
4.560
386,838
-0.17(-3.59%)
Jul 12, 2011
4.720
4.880
4.670
4.730
143,934
-0.01(-0.21%)
Jul 11, 2011
4.660
4.810
4.530
4.740
133,055
+0.03(+0.64%)
Jul 08, 2011
4.640
4.730
4.620
4.710
58,976
-0.01(-0.21%)
Jul 07, 2011
4.650
4.740
4.470
4.720
112,411
+0.12(+2.61%)
Jul 06, 2011
4.400
4.620
4.320
4.600
125,764
+0.19(+4.31%)
Jul 05, 2011
4.390
4.410
4.260
4.410
86,816
+0.03(+0.68%)
Jul 01, 2011
4.250
4.400
4.250
4.380
136,648
+0.13(+3.06%)
Jun 30, 2011
4.170
4.250
4.150
4.250
171,214
+0.10(+2.41%)
Jun 29, 2011
4.190
4.190
4.060
4.150
88,453
-0.03(-0.72%)
Jun 28, 2011
4.150
4.200
4.130
4.180
140,860
+0.03(+0.72%)
Jun 27, 2011
3.920
4.159
3.860
4.150
98,276
+0.26(+6.68%)
Jun 24, 2011
3.780
3.970
3.770
3.890
736,505
+0.12(+3.18%)
Jun 23, 2011
3.840
3.950
3.755
3.770
179,918
-0.14(-3.58%)
Jun 22, 2011
4.010
4.120
3.890
3.910
162,567
-0.15(-3.69%)
Jun 21, 2011
3.860
4.200
3.770
4.060
528,223
+0.24(+6.28%)
Jun 20, 2011
3.814
3.830
3.780
3.820
90,827
+0.07(+1.87%)
Jun 17, 2011
3.900
3.900
3.730
3.750
162,443
-0.10(-2.60%)
Jun 16, 2011
3.800
3.990
3.800
3.850
101,407
+0.07(+1.85%)
Jun 15, 2011
3.850
3.940
3.760
3.780
89,858
-0.15(-3.82%)
Jun 14, 2011
3.850
3.940
3.830
3.930
102,682
+0.14(+3.69%)
Jun 13, 2011
3.780
3.890
3.780
3.790
67,620
+0.05(+1.34%)
Jun 10, 2011
3.720
3.950
3.690
3.740
103,269
+0.03(+0.81%)
Jun 09, 2011
3.610
3.940
3.530
3.710
311,023
+0.12(+3.34%)
Jun 08, 2011
3.510
3.620
3.500
3.590
167,451
+0.07(+1.99%)
Jun 07, 2011
3.570
3.660
3.510
3.520
69,874
+0.00(+0.00%)
Jun 06, 2011
3.680
3.790
3.500
3.520
114,838
-0.13(-3.56%)
Jun 03, 2011
3.700
3.740
3.650
3.650
120,037
-0.11(-2.93%)
May 24, 2011
3.840
3.840
3.750
3.760
146,363
-0.08(-2.08%)
May 23, 2011
3.850
3.910
3.820
3.840
76,091
-0.14(-3.52%)
May 20, 2011
3.970
4.029
3.930
3.980
97,231
-0.01(-0.25%)
May 19, 2011
4.080
4.100
3.910
3.990
82,053
-0.03(-0.75%)
May 18, 2011
4.020
4.030
3.970
4.020
56,744
+0.02(+0.50%)
May 17, 2011
3.920
4.010
3.890
4.000
98,186
+0.08(+2.04%)
May 16, 2011
3.930
4.000
3.890
3.920
131,551
-0.07(-1.75%)
May 13, 2011
4.000
4.000
3.850
3.990
103,295
+0.00(+0.00%)
May 12, 2011
3.820
3.990
3.820
3.990
81,924
+0.11(+2.84%)
May 11, 2011
3.950
3.950
3.860
3.880
109,780
-0.11(-2.76%)
May 10, 2011
3.910
3.990
3.841
3.990
81,672
+0.13(+3.37%)
May 09, 2011
3.810
3.874
3.770
3.860
66,379
+0.02(+0.52%)
May 06, 2011
3.930
3.940
3.740
3.840
52,502
-0.01(-0.26%)
May 05, 2011
3.800
3.900
3.760
3.850
92,477
+0.01(+0.26%)
May 04, 2011
3.940
4.000
3.805
3.840
74,198
-0.07(-1.79%)
May 03, 2011
3.890
3.920
3.840
3.910
77,010
+0.01(+0.26%)
May 02, 2011
3.910
3.910
3.880
3.900
98,621
-0.09(-2.26%)
Apr 29, 2011
4.030
4.030
3.910
3.990
84,627
-0.03(-0.75%)
Apr 28, 2011
3.960
4.050
3.900
4.020
54,591
+0.03(+0.75%)
Apr 27, 2011
3.870
3.990
3.860
3.990
71,518
+0.11(+2.84%)
Apr 26, 2011
3.820
3.930
3.820
3.880
66,115
+0.06(+1.57%)
Apr 25, 2011
3.790
3.840
3.780
3.820
34,170
+0.03(+0.79%)
Apr 21, 2011
3.860
3.860
3.710
3.790
301,770
-0.02(-0.52%)
Apr 20, 2011
3.800
3.820
3.740
3.810
108,228
+0.11(+2.97%)
Apr 19, 2011
3.730
3.740
3.690
3.700
38,046
+0.01(+0.27%)
Apr 18, 2011
3.740
3.780
3.680
3.690
100,898
-0.14(-3.66%)
Apr 15, 2011
3.980
4.010
3.830
3.830
141,546
-0.17(-4.25%)
Apr 14, 2011
3.670
4.000
3.640
4.000
186,344
+0.26(+6.95%)
Apr 13, 2011
3.830
3.830
3.650
3.740
156,798
-0.06(-1.58%)
Apr 12, 2011
3.750
3.870
3.750
3.800
105,547
-0.03(-0.78%)
Apr 11, 2011
3.760
3.830
3.711
3.830
216,593
+0.06(+1.59%)
Apr 08, 2011
4.000
4.050
3.680
3.770
250,167
-0.22(-5.51%)
Apr 07, 2011
4.200
4.210
3.990
3.990
728,633
-0.18(-4.32%)
Apr 06, 2011
4.220
4.220
4.150
4.170
64,932
+0.00(+0.00%)
Apr 05, 2011
4.160
4.220
4.090
4.170
48,520
+0.01(+0.24%)
Apr 04, 2011
4.190
4.230
4.130
4.160
111,860
-0.01(-0.24%)
Apr 01, 2011
4.240
4.260
4.070
4.170
292,265
-0.02(-0.48%)
Mar 31, 2011
4.120
4.239
4.030
4.190
212,388
+0.07(+1.70%)
Mar 30, 2011
4.060
4.130
4.030
4.120
95,098
+0.09(+2.23%)
Mar 29, 2011
4.000
4.080
3.880
4.030
225,399
+0.03(+0.75%)
Mar 28, 2011
4.000
4.060
3.970
4.000
91,851
+0.03(+0.76%)
Mar 25, 2011
4.000
4.026
3.950
3.970
128,979
+0.02(+0.51%)
Mar 24, 2011
3.770
3.980
3.750
3.950
218,760
+0.23(+6.18%)
Mar 23, 2011
3.580
3.730
3.560
3.720
139,995
+0.14(+3.91%)
Mar 22, 2011
3.570
3.600
3.540
3.580
85,032
+0.04(+1.13%)
Mar 21, 2011
3.510
3.560
3.500
3.540
158,943
+0.04(+1.14%)
Mar 18, 2011
3.500
3.520
3.480
3.500
293,018
+0.04(+1.16%)
Mar 17, 2011
3.600
3.620
3.450
3.460
155,349
-0.05(-1.42%)
Mar 16, 2011
3.710
3.720
3.510
3.510
170,544
-0.23(-6.15%)
Mar 15, 2011
3.750
3.900
3.730
3.740
114,263
-0.16(-4.10%)
Mar 14, 2011
3.850
3.970
3.850
3.900
87,118
-0.01(-0.26%)
Mar 11, 2011
3.950
4.020
3.900
3.910
163,036
-0.06(-1.51%)
Mar 10, 2011
3.980
4.020
3.950
3.970
108,462
-0.11(-2.70%)
Mar 09, 2011
4.130
4.130
4.050
4.080
35,404
-0.05(-1.21%)
Mar 08, 2011
4.000
4.190
3.990
4.130
98,188
+0.11(+2.74%)
Mar 07, 2011
4.250
4.250
3.900
4.020
188,836
-0.23(-5.41%)
Mar 04, 2011
4.430
4.430
4.190
4.250
129,553
-0.15(-3.41%)
Mar 03, 2011
4.340
4.440
4.340
4.400
122,450
+0.13(+3.04%)
Mar 02, 2011
4.230
4.290
4.150
4.270
226,390
+0.03(+0.71%)
Mar 01, 2011
4.340
4.380
4.200
4.240
93,317
-0.07(-1.62%)
Feb 28, 2011
4.400
4.480
4.310
4.310
70,013
-0.06(-1.37%)
Feb 25, 2011
4.290
4.380
4.250
4.370
110,016
+0.09(+2.10%)
Feb 24, 2011
4.240
4.300
4.170
4.280
114,865
+0.05(+1.18%)
Feb 23, 2011
4.450
4.540
4.230
4.230
83,217
-0.22(-4.94%)
Feb 22, 2011
4.510
4.610
4.420
4.450
97,730
-0.14(-3.05%)
Feb 18, 2011
4.560
4.680
4.540
4.590
97,341
+0.07(+1.55%)
Feb 17, 2011
4.510
4.650
4.460
4.520
106,360
+0.01(+0.22%)
Feb 16, 2011
4.590
4.600
4.480
4.510
67,341
-0.05(-1.10%)
Feb 15, 2011
4.760
4.760
4.560
4.560
133,974
-0.20(-4.20%)
Feb 14, 2011
4.830
4.830
4.750
4.760
32,467
-0.08(-1.65%)
Feb 11, 2011
4.770
4.860
4.730
4.840
84,014
+0.03(+0.62%)
Feb 10, 2011
4.740
5.000
4.700
4.810
79,132
+0.01(+0.21%)
Feb 09, 2011
4.900
4.920
4.700
4.800
74,306
-0.12(-2.44%)
Feb 08, 2011
4.930
4.940
4.860
4.920
32,084
-0.01(-0.20%)
Feb 07, 2011
4.890
5.020
4.890
4.930
54,270
+0.05(+1.02%)
Feb 04, 2011
4.990
4.990
4.850
4.880
51,986
-0.13(-2.59%)
Feb 03, 2011
5.040
5.070
4.970
5.010
89,745
-0.05(-0.99%)
Feb 02, 2011
5.050
5.180
5.010
5.060
87,691
-0.03(-0.59%)
Feb 01, 2011
5.010
5.200
4.930
5.090
113,310
+0.13(+2.62%)
Jan 31, 2011
4.950
5.100
4.770
4.960
93,582
+0.04(+0.81%)
Jan 28, 2011
5.270
5.280
4.900
4.920
123,984
-0.38(-7.17%)
Jan 27, 2011
5.280
5.390
5.240
5.300
45,629
+0.00(+0.00%)
Jan 26, 2011
5.140
5.330
5.100
5.300
82,510
+0.17(+3.31%)
Jan 25, 2011
5.190
5.250
5.050
5.130
64,411
-0.11(-2.10%)
Jan 24, 2011
5.140
5.330
5.140
5.240
98,743
+0.11(+2.14%)
Jan 21, 2011
5.330
5.350
5.130
5.130
74,234
-0.16(-3.02%)
Jan 20, 2011
5.090
5.290
5.050
5.290
133,143
+0.14(+2.72%)
Jan 19, 2011
5.440
5.460
5.130
5.150
139,486
-0.32(-5.85%)
Jan 18, 2011
5.510
5.560
5.420
5.470
113,831
-0.09(-1.62%)
Jan 14, 2011
5.510
5.590
5.450
5.560
104,814
+0.02(+0.36%)
Jan 13, 2011
5.760
5.800
5.510
5.540
111,149
-0.25(-4.32%)
Jan 12, 2011
5.730
5.800
5.670
5.790
119,349
+0.11(+1.94%)
Jan 11, 2011
5.670
5.690
5.590
5.680
80,693
+0.07(+1.25%)
Jan 10, 2011
5.460
5.650
5.340
5.610
107,511
+0.09(+1.63%)
Jan 07, 2011
5.670
5.670
5.340
5.520
84,725
-0.12(-2.13%)
Jan 06, 2011
5.700
5.710
5.600
5.640
80,954
-0.08(-1.40%)
Jan 05, 2011
5.650
5.730
5.530
5.720
92,276
+0.06(+1.06%)
Jan 04, 2011
5.530
5.680
5.410
5.660
171,869
+0.23(+4.24%)
Jan 03, 2011
5.370
5.530
5.370
5.430
90,863
+0.15(+2.84%)
Dec 31, 2010
5.410
5.450
5.250
5.280
114,660
-0.15(-2.76%)
Dec 30, 2010
5.490
5.500
5.350
5.430
106,641
-0.05(-0.91%)
Dec 29, 2010
5.620
5.640
5.420
5.480
73,022
-0.14(-2.49%)
Dec 28, 2010
5.660
5.710
5.600
5.620
79,814
-0.05(-0.88%)
Dec 27, 2010
5.700
5.740
5.580
5.670
77,436
-0.08(-1.39%)
Dec 23, 2010
5.490
5.770
5.450
5.750
103,790
+0.28(+5.12%)
Dec 22, 2010
5.490
5.510
5.360
5.470
98,836
-0.03(-0.55%)
Dec 21, 2010
5.830
5.830
5.470
5.500
141,965
-0.30(-5.17%)
Dec 20, 2010
5.420
5.810
5.400
5.800
170,571
+0.43(+8.01%)
Dec 17, 2010
5.280
5.380
5.160
5.370
306,237
+0.11(+2.09%)
Dec 16, 2010
5.200
5.290
5.030
5.260
107,567
+0.10(+1.94%)
Dec 15, 2010
5.120
5.420
5.020
5.160
260,242
+0.01(+0.19%)
Dec 14, 2010
4.870
5.160
4.820
5.150
174,877
+0.32(+6.63%)
Dec 13, 2010
4.850
5.030
4.804
4.830
150,062
-0.01(-0.21%)
Dec 10, 2010
4.930
5.020
4.740
4.840
131,574
-0.08(-1.63%)
Dec 09, 2010
4.870
4.940
4.820
4.920
93,579
+0.11(+2.29%)
Dec 08, 2010
4.900
4.930
4.810
4.810
96,217
-0.09(-1.84%)
Dec 07, 2010
4.930
4.930
4.700
4.900
220,128
+0.06(+1.24%)
Dec 06, 2010
4.670
4.840
4.670
4.840
93,123
+0.14(+2.98%)
Dec 03, 2010
4.480
4.700
4.460
4.700
67,174
+0.18(+3.98%)
Dec 02, 2010
4.600
4.650
4.470
4.520
66,180
-0.09(-1.95%)
Dec 01, 2010
4.530
4.640
4.460
4.610
120,124
+0.21(+4.77%)
Nov 30, 2010
4.250
4.400
4.150
4.400
137,630
+0.07(+1.62%)
Nov 29, 2010
4.300
4.400
4.090
4.330
54,171
+0.01(+0.23%)
Nov 26, 2010
4.470
4.590
4.320
4.320
30,395
-0.20(-4.42%)
Nov 24, 2010
4.330
4.520
4.520
4.520
86,348
+0.25(+5.85%)
Nov 23, 2010
4.260
4.290
4.140
4.270
81,178
-0.07(-1.61%)
Nov 22, 2010
4.360
4.380
4.180
4.340
58,653
-0.06(-1.36%)
Nov 19, 2010
4.510
4.530
4.380
4.400
75,595
-0.11(-2.44%)
Nov 18, 2010
4.260
4.520
4.190
4.510
103,868
+0.32(+7.64%)
Nov 17, 2010
4.200
4.250
4.070
4.190
98,451
+0.01(+0.24%)
Nov 16, 2010
4.490
4.510
4.170
4.180
159,828
-0.37(-8.13%)
Nov 15, 2010
4.570
4.620
4.450
4.550
49,905
+0.01(+0.22%)
Nov 12, 2010
4.620
4.739
4.540
4.540
60,533
-0.15(-3.20%)
Nov 11, 2010
4.710
4.880
4.580
4.690
99,651
-0.11(-2.29%)
Nov 10, 2010
4.510
4.810
4.400
4.800
164,770
+0.29(+6.43%)
Nov 09, 2010
4.630
4.660
4.460
4.510
80,671
-0.13(-2.80%)
Nov 08, 2010
4.560
4.660
4.480
4.640
69,409
+0.06(+1.31%)
Nov 05, 2010
4.470
4.600
4.430
4.580
75,204
+0.09(+2.00%)
Nov 04, 2010
4.340
4.500
4.340
4.490
159,721
+0.20(+4.66%)
Nov 03, 2010
4.320
4.370
4.170
4.290
57,609
-0.04(-0.92%)
Nov 02, 2010
4.230
4.350
4.170
4.330
90,118
+0.17(+4.09%)
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.