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
Nexstar Media Group Inc
(NQ:
NXST
)
165.69
+2.23 (+1.36%)
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 (%)
Oct 31, 2012
8.481
8.512
7.796
8.466
60,242
-0.05(-0.64%)
Oct 26, 2012
8.769
8.520
8.520
8.520
23,626
-0.19(-2.23%)
Oct 25, 2012
8.715
8.762
8.629
8.715
40,929
+0.09(+1.08%)
Oct 24, 2012
8.598
8.902
8.442
8.621
62,860
+0.09(+1.00%)
Oct 23, 2012
8.590
8.691
8.184
8.536
49,179
-0.45(-5.03%)
Oct 19, 2012
9.564
9.564
8.808
8.987
91,446
-0.66(-6.86%)
Oct 18, 2012
9.969
10.10
9.501
9.649
53,372
-0.30(-2.98%)
Oct 17, 2012
9.922
10.02
9.533
9.945
70,205
+0.17(+1.75%)
Oct 16, 2012
9.642
10.01
9.525
9.774
154,271
+0.15(+1.54%)
Oct 15, 2012
9.548
9.657
9.501
9.626
59,244
+0.05(+0.49%)
Oct 12, 2012
9.649
9.649
9.509
9.579
49,278
+0.12(+1.23%)
Oct 11, 2012
9.408
9.626
9.322
9.462
78,329
+0.15(+1.59%)
Oct 10, 2012
9.307
9.447
9.260
9.314
28,783
+0.05(+0.50%)
Oct 09, 2012
9.431
9.540
9.182
9.268
76,443
-0.18(-1.90%)
Oct 08, 2012
9.151
9.533
8.995
9.447
43,749
+0.18(+1.93%)
Oct 05, 2012
9.322
9.657
9.229
9.268
80,350
-0.05(-0.50%)
Oct 04, 2012
8.972
9.346
8.972
9.314
80,188
+0.35(+3.91%)
Oct 03, 2012
8.575
8.972
8.551
8.964
124,179
+0.37(+4.35%)
Oct 02, 2012
8.590
8.699
8.435
8.590
65,422
+0.05(+0.55%)
Oct 01, 2012
8.341
8.550
8.341
8.543
40,892
+0.27(+3.30%)
Sep 28, 2012
8.372
8.450
8.185
8.271
77,047
-0.16(-1.85%)
Sep 27, 2012
8.419
8.551
8.232
8.427
32,393
+0.09(+1.03%)
Sep 26, 2012
8.567
8.598
8.185
8.341
85,058
-0.20(-2.37%)
Sep 25, 2012
8.434
8.816
8.325
8.543
245,288
+0.13(+1.57%)
Sep 24, 2012
8.123
8.551
7.936
8.411
103,654
+0.30(+3.75%)
Sep 21, 2012
8.177
8.177
7.944
8.107
110,425
+0.07(+0.87%)
Sep 20, 2012
7.819
8.100
7.773
8.037
38,140
+0.19(+2.48%)
Sep 19, 2012
7.656
7.913
7.501
7.843
76,227
+0.18(+2.34%)
Sep 18, 2012
7.601
7.679
7.593
7.663
85,336
+0.03(+0.41%)
Sep 17, 2012
7.656
7.749
7.624
7.632
32,896
-0.15(-1.90%)
Sep 14, 2012
7.640
7.788
7.508
7.780
54,446
+0.19(+2.46%)
Sep 13, 2012
7.453
7.648
7.413
7.593
46,098
+0.12(+1.67%)
Sep 12, 2012
7.476
7.523
7.430
7.469
53,316
-0.01(-0.10%)
Sep 11, 2012
7.399
7.617
7.399
7.476
47,954
-0.04(-0.52%)
Sep 10, 2012
7.632
7.632
7.422
7.515
91,968
+0.12(+1.58%)
Sep 07, 2012
7.134
7.550
7.134
7.399
94,884
+0.30(+4.17%)
Sep 06, 2012
6.916
7.103
6.815
7.103
155,841
+0.20(+2.93%)
Sep 05, 2012
6.846
6.978
6.799
6.900
39,892
+0.09(+1.26%)
Sep 04, 2012
6.776
6.861
6.776
6.815
45,551
+0.07(+1.04%)
Aug 31, 2012
6.643
6.768
6.612
6.744
19,809
+0.14(+2.12%)
Aug 30, 2012
6.596
6.682
6.526
6.604
71,563
-0.12(-1.74%)
Aug 29, 2012
6.729
6.760
6.689
6.721
66,425
+0.02(+0.35%)
Aug 27, 2012
6.558
6.721
6.526
6.698
121,008
+0.19(+2.87%)
Aug 24, 2012
6.464
6.596
6.441
6.511
33,094
+0.01(+0.12%)
Aug 23, 2012
6.394
6.526
6.176
6.503
24,460
+0.12(+1.83%)
Aug 22, 2012
6.495
6.495
6.269
6.386
56,888
-0.15(-2.26%)
Aug 21, 2012
6.768
6.892
6.503
6.534
58,896
-0.27(-4.00%)
Aug 20, 2012
6.776
6.838
6.721
6.807
26,303
-0.01(-0.11%)
Aug 17, 2012
6.807
6.861
6.698
6.815
54,628
+0.01(+0.11%)
Aug 16, 2012
6.752
6.807
6.487
6.807
42,130
+0.02(+0.34%)
Aug 15, 2012
6.674
6.939
6.643
6.783
40,819
+0.09(+1.28%)
Aug 14, 2012
6.643
6.768
6.542
6.698
27,792
+0.06(+0.94%)
Aug 13, 2012
6.425
6.659
6.293
6.635
73,993
+0.19(+2.90%)
Aug 10, 2012
6.464
6.542
6.425
6.448
24,230
-0.02(-0.24%)
Aug 09, 2012
6.308
6.464
6.308
6.464
16,929
+0.12(+1.84%)
Aug 08, 2012
6.386
6.402
6.269
6.347
46,088
-0.06(-0.97%)
Aug 07, 2012
6.378
6.425
6.219
6.410
82,038
+0.22(+3.52%)
Aug 06, 2012
5.849
6.254
5.841
6.191
78,442
+0.34(+5.86%)
Aug 03, 2012
5.452
6.059
5.452
5.849
63,625
+0.48(+8.84%)
Aug 02, 2012
5.202
5.413
5.148
5.374
73,067
+0.12(+2.22%)
Aug 01, 2012
5.101
5.273
5.083
5.257
70,269
+0.18(+3.53%)
Jul 31, 2012
4.984
5.132
4.984
5.078
86,599
+0.06(+1.24%)
Jul 30, 2012
5.031
5.093
4.938
5.015
63,212
+0.01(+0.16%)
Jul 27, 2012
5.039
5.101
4.961
5.008
44,044
-0.03(-0.62%)
Jul 26, 2012
5.093
5.163
4.945
5.039
163,217
+0.02(+0.31%)
Jul 25, 2012
4.984
5.062
4.957
5.023
57,132
+0.10(+2.06%)
Jul 24, 2012
4.992
5.078
4.914
4.922
73,357
-0.04(-0.78%)
Jul 23, 2012
4.899
5.086
4.844
4.961
147,191
+0.04(+0.79%)
Jul 20, 2012
4.984
5.148
4.829
4.922
175,909
-0.14(-2.77%)
Jul 19, 2012
4.945
5.638
4.906
5.062
161,012
+0.29(+6.04%)
Jul 18, 2012
4.751
4.790
4.712
4.774
21,888
+0.02(+0.49%)
Jul 17, 2012
4.790
4.797
4.712
4.751
30,223
-0.03(-0.65%)
Jul 16, 2012
4.790
4.891
4.766
4.782
28,840
-0.03(-0.65%)
Jul 13, 2012
4.821
4.984
4.735
4.813
62,299
+0.03(+0.65%)
Jul 12, 2012
4.938
4.953
4.673
4.782
101,756
-0.20(-4.06%)
Jul 11, 2012
5.093
5.093
4.868
4.984
99,116
-0.09(-1.69%)
Jul 10, 2012
5.062
5.117
5.031
5.070
32,986
+0.01(+0.15%)
Jul 09, 2012
5.062
5.156
5.000
5.062
42,042
-0.04(-0.76%)
Jul 06, 2012
5.093
5.202
5.093
5.101
20,466
-0.04(-0.76%)
Jul 05, 2012
5.272
5.335
5.109
5.140
32,225
-0.18(-3.37%)
Jul 03, 2012
5.350
5.366
5.272
5.319
32,869
-0.02(-0.29%)
Jul 02, 2012
5.288
5.428
5.141
5.335
54,590
+0.09(+1.63%)
Jun 29, 2012
5.031
5.249
4.875
5.249
113,636
+0.37(+7.50%)
Jun 28, 2012
4.953
4.953
4.836
4.883
48,545
-0.12(-2.34%)
Jun 27, 2012
4.914
5.031
4.868
5.000
28,496
+0.12(+2.39%)
Jun 26, 2012
4.969
5.078
4.743
4.883
73,832
-0.09(-1.72%)
Jun 25, 2012
5.062
5.098
4.914
4.969
66,427
-0.19(-3.77%)
Jun 22, 2012
5.280
5.420
5.148
5.163
226,341
-0.07(-1.34%)
Jun 21, 2012
5.498
5.498
5.140
5.234
49,484
-0.24(-4.41%)
Jun 20, 2012
5.008
5.529
5.008
5.475
131,383
+0.45(+8.99%)
Jun 19, 2012
5.039
5.109
5.008
5.023
65,103
-0.02(-0.31%)
Jun 18, 2012
5.047
5.062
4.961
5.039
30,950
-0.02(-0.31%)
Jun 15, 2012
5.070
5.148
4.945
5.054
134,303
-0.02(-0.46%)
Jun 14, 2012
5.078
5.132
4.938
5.078
50,453
+0.02(+0.46%)
Jun 13, 2012
5.062
5.109
5.008
5.054
96,243
-0.02(-0.46%)
Jun 12, 2012
5.195
5.234
5.008
5.078
46,313
-0.08(-1.51%)
Jun 11, 2012
5.249
5.296
5.148
5.156
88,159
-0.07(-1.34%)
Jun 08, 2012
5.257
5.343
5.171
5.226
112,572
-0.06(-1.18%)
Jun 07, 2012
5.646
5.646
5.272
5.288
26,755
-0.29(-5.17%)
Jun 06, 2012
5.382
5.576
5.265
5.576
48,963
+0.21(+3.92%)
Jun 05, 2012
5.218
5.397
5.218
5.366
39,659
+0.10(+1.92%)
Jun 04, 2012
5.101
5.265
5.078
5.265
53,118
+0.16(+3.21%)
Jun 01, 2012
5.070
5.210
5.062
5.101
41,900
-0.06(-1.21%)
May 31, 2012
5.265
5.358
5.086
5.163
97,576
-0.10(-1.92%)
May 30, 2012
5.257
5.592
5.257
5.265
16,800
-0.05(-1.02%)
May 29, 2012
5.288
5.358
5.272
5.319
16,450
+0.05(+0.89%)
May 25, 2012
5.288
5.343
5.226
5.272
13,974
-0.02(-0.44%)
May 24, 2012
5.226
5.358
5.213
5.296
19,319
+0.10(+1.95%)
May 23, 2012
5.234
5.366
5.062
5.195
95,414
-0.11(-2.06%)
May 22, 2012
5.288
5.319
5.257
5.304
43,127
-0.02(-0.44%)
May 21, 2012
5.163
5.327
5.093
5.327
40,513
+0.14(+2.70%)
May 18, 2012
4.977
5.241
4.969
5.187
45,948
+0.22(+4.39%)
May 17, 2012
5.039
5.101
4.955
4.969
49,156
-0.07(-1.39%)
May 16, 2012
5.156
5.269
4.930
5.039
56,368
-0.15(-2.85%)
May 15, 2012
5.327
5.327
5.163
5.187
41,904
-0.12(-2.35%)
May 14, 2012
5.343
5.459
5.156
5.311
58,869
-0.06(-1.16%)
May 11, 2012
5.428
5.514
5.335
5.374
30,150
-0.12(-2.13%)
May 10, 2012
5.444
5.553
5.350
5.491
75,075
+0.10(+1.88%)
May 09, 2012
5.413
5.491
5.272
5.389
133,190
-0.05(-0.86%)
May 08, 2012
5.319
5.623
5.319
5.436
46,521
+0.09(+1.75%)
May 07, 2012
5.257
5.615
5.257
5.343
12,121
+0.06(+1.18%)
May 04, 2012
5.553
5.553
5.272
5.280
29,881
-0.30(-5.44%)
May 03, 2012
5.646
5.670
5.436
5.584
29,667
-0.05(-0.97%)
May 02, 2012
5.794
5.794
5.607
5.639
39,047
-0.16(-2.82%)
May 01, 2012
6.067
6.184
5.802
5.802
25,614
-0.23(-3.87%)
Apr 30, 2012
6.230
6.230
6.005
6.036
20,543
-0.23(-3.73%)
Apr 27, 2012
6.067
6.269
5.934
6.269
16,688
+0.23(+3.74%)
Apr 26, 2012
6.028
6.090
6.005
6.044
10,033
-0.01(-0.13%)
Apr 25, 2012
6.082
6.114
5.896
6.051
24,117
+0.02(+0.26%)
Apr 24, 2012
5.841
6.036
5.802
6.036
35,184
+0.18(+3.06%)
Apr 23, 2012
5.903
5.903
5.810
5.857
30,749
-0.15(-2.46%)
Apr 20, 2012
5.950
6.090
5.787
6.005
28,044
+0.17(+2.94%)
Apr 19, 2012
5.825
5.896
5.771
5.833
35,727
-0.01(-0.13%)
Apr 18, 2012
5.825
5.913
5.794
5.841
10,075
-0.03(-0.53%)
Apr 17, 2012
5.825
5.958
5.748
5.872
70,431
+0.09(+1.48%)
Apr 16, 2012
5.810
5.896
5.748
5.787
43,307
-0.02(-0.27%)
Apr 13, 2012
5.966
5.966
5.790
5.802
30,789
-0.17(-2.87%)
Apr 12, 2012
5.934
6.051
5.934
5.973
31,373
+0.02(+0.26%)
Apr 11, 2012
5.927
6.044
5.927
5.958
34,278
+0.09(+1.59%)
Apr 10, 2012
5.919
5.997
5.841
5.864
30,029
-0.05(-0.79%)
Apr 09, 2012
5.825
6.106
5.825
5.911
26,456
-0.03(-0.52%)
Apr 05, 2012
6.090
6.090
5.919
5.942
14,608
-0.16(-2.68%)
Apr 04, 2012
6.254
6.324
6.090
6.106
19,667
-0.20(-3.21%)
Apr 03, 2012
6.519
6.534
6.230
6.308
47,302
-0.23(-3.46%)
Apr 02, 2012
6.464
6.542
6.456
6.534
13,409
+0.06(+0.96%)
Mar 30, 2012
6.643
6.682
6.425
6.472
20,848
-0.12(-1.89%)
Mar 29, 2012
6.495
6.620
6.480
6.596
10,243
+0.05(+0.71%)
Mar 28, 2012
6.667
6.698
6.480
6.550
20,559
-0.10(-1.52%)
Mar 27, 2012
6.900
6.947
6.550
6.651
14,468
-0.24(-3.50%)
Mar 26, 2012
6.822
6.892
6.721
6.892
16,954
+0.15(+2.19%)
Mar 23, 2012
6.620
6.815
6.620
6.744
32,488
+0.14(+2.12%)
Mar 22, 2012
6.503
6.612
6.480
6.604
16,267
+0.07(+1.07%)
Mar 21, 2012
6.729
6.729
6.526
6.534
10,424
-0.16(-2.33%)
Mar 20, 2012
6.651
6.776
6.550
6.690
11,253
+0.02(+0.23%)
Mar 19, 2012
6.581
6.737
6.503
6.674
29,053
+0.10(+1.54%)
Mar 16, 2012
6.705
6.744
6.573
6.573
78,168
-0.13(-1.97%)
Mar 15, 2012
6.690
6.705
6.620
6.705
9,545
+0.02(+0.35%)
Mar 14, 2012
6.776
6.776
6.558
6.682
25,379
-0.09(-1.38%)
Mar 13, 2012
6.830
6.830
6.651
6.776
24,554
+0.02(+0.35%)
Mar 12, 2012
6.752
6.776
6.612
6.752
24,912
-0.02(-0.34%)
Mar 09, 2012
6.480
6.776
6.480
6.776
48,810
+0.27(+4.19%)
Mar 08, 2012
6.355
6.620
6.262
6.503
32,508
+0.04(+0.60%)
Mar 07, 2012
6.425
6.698
6.386
6.464
15,652
+0.09(+1.47%)
Mar 06, 2012
6.410
6.410
6.347
6.371
34,858
-0.11(-1.68%)
Mar 05, 2012
6.316
6.480
6.145
6.480
9,858
+0.15(+2.34%)
Mar 02, 2012
6.511
6.573
6.293
6.332
45,168
-0.17(-2.63%)
Mar 01, 2012
6.452
6.589
6.448
6.503
46,173
+0.08(+1.21%)
Feb 29, 2012
6.495
6.519
6.410
6.425
44,883
-0.13(-2.02%)
Feb 28, 2012
6.612
6.612
6.480
6.558
8,461
-0.05(-0.82%)
Feb 27, 2012
6.487
6.768
6.487
6.612
12,681
+0.06(+0.95%)
Feb 24, 2012
6.589
6.596
6.526
6.550
10,598
-0.08(-1.18%)
Feb 23, 2012
6.526
6.628
6.503
6.628
22,555
+0.16(+2.41%)
Feb 22, 2012
6.511
6.519
6.433
6.472
22,453
-0.02(-0.24%)
Feb 21, 2012
6.542
6.573
6.480
6.487
13,122
-0.05(-0.72%)
Feb 17, 2012
6.464
6.550
6.464
6.534
36,351
+0.07(+1.08%)
Feb 16, 2012
6.371
6.480
6.324
6.464
16,669
+0.11(+1.72%)
Feb 15, 2012
6.456
6.456
6.316
6.355
47,177
-0.08(-1.21%)
Feb 14, 2012
6.519
6.519
6.277
6.433
13,631
-0.10(-1.55%)
Feb 13, 2012
6.534
6.589
6.480
6.534
13,812
+0.05(+0.84%)
Feb 10, 2012
6.519
6.620
6.456
6.480
12,254
-0.10(-1.54%)
Feb 09, 2012
6.620
6.698
6.534
6.581
19,280
-0.03(-0.47%)
Feb 08, 2012
6.573
6.651
6.573
6.612
6,890
+0.05(+0.71%)
Feb 07, 2012
6.612
6.705
6.544
6.565
87,344
-0.05(-0.71%)
Feb 06, 2012
6.604
6.624
6.519
6.612
18,861
-0.01(-0.12%)
Feb 03, 2012
6.620
6.639
6.558
6.620
111,648
+0.00(+0.00%)
Feb 02, 2012
6.620
6.682
6.487
6.620
18,276
+0.00(+0.00%)
Feb 01, 2012
6.620
6.663
6.526
6.620
88,556
+0.02(+0.35%)
Jan 31, 2012
6.628
6.667
6.484
6.596
99,957
-0.02(-0.35%)
Jan 30, 2012
6.480
6.721
6.472
6.620
31,757
+0.12(+1.80%)
Jan 27, 2012
6.643
6.698
6.386
6.503
27,327
-0.19(-2.79%)
Jan 26, 2012
6.698
6.733
6.596
6.690
30,133
-0.01(-0.12%)
Jan 25, 2012
6.690
6.698
6.526
6.698
27,944
+0.02(+0.35%)
Jan 24, 2012
6.682
6.776
6.620
6.674
56,950
-0.03(-0.46%)
Jan 23, 2012
6.807
6.861
6.573
6.705
42,882
-0.08(-1.15%)
Jan 20, 2012
6.776
6.815
6.690
6.783
47,548
-0.03(-0.46%)
Jan 19, 2012
6.924
6.924
6.760
6.815
28,545
-0.08(-1.13%)
Jan 18, 2012
6.721
6.892
6.705
6.892
42,754
+0.15(+2.19%)
Jan 17, 2012
6.713
6.760
6.511
6.744
32,339
+0.09(+1.41%)
Jan 13, 2012
6.534
6.721
6.464
6.651
32,935
+0.04(+0.59%)
Jan 12, 2012
6.581
6.612
6.472
6.612
21,911
+0.03(+0.47%)
Jan 11, 2012
6.558
6.596
6.511
6.581
8,409
-0.03(-0.47%)
Jan 10, 2012
6.612
6.635
6.339
6.612
37,438
+0.09(+1.43%)
Jan 09, 2012
6.534
6.573
6.448
6.519
25,544
+0.02(+0.24%)
Jan 06, 2012
6.246
6.558
6.223
6.503
65,890
+0.14(+2.20%)
Jan 05, 2012
6.316
6.394
6.168
6.363
53,003
+0.07(+1.11%)
Jan 04, 2012
6.293
6.332
6.168
6.293
37,786
+0.19(+3.06%)
Dec 30, 2011
6.012
6.106
5.989
6.106
41,010
+0.09(+1.55%)
Dec 29, 2011
6.230
6.339
5.888
6.012
93,372
-0.02(-0.26%)
Dec 28, 2011
6.382
6.425
5.997
6.028
60,632
-0.28(-4.44%)
Dec 27, 2011
6.371
6.495
6.114
6.308
47,046
+0.16(+2.66%)
Dec 23, 2011
6.168
6.433
6.036
6.145
44,859
-0.27(-4.25%)
Dec 21, 2011
6.067
6.491
6.067
6.417
31,680
+0.31(+5.10%)
Dec 20, 2011
5.950
6.137
5.849
6.106
62,911
+0.26(+4.53%)
Dec 19, 2011
5.896
6.059
5.818
5.841
50,798
-0.02(-0.40%)
Dec 16, 2011
5.966
6.121
5.841
5.864
92,120
-0.03(-0.53%)
Dec 15, 2011
6.036
6.044
5.880
5.896
153,008
-0.06(-1.05%)
Dec 14, 2011
5.989
6.075
5.919
5.958
58,090
-0.05(-0.91%)
Dec 13, 2011
6.215
6.215
5.623
6.012
32,660
-0.15(-2.40%)
Dec 12, 2011
6.176
6.199
6.044
6.160
38,975
-0.11(-1.74%)
Dec 09, 2011
5.989
6.355
5.857
6.269
63,253
+0.29(+4.82%)
Dec 08, 2011
6.059
6.145
5.966
5.981
33,832
-0.13(-2.17%)
Dec 07, 2011
6.098
6.145
5.981
6.114
21,449
-0.01(-0.13%)
Dec 06, 2011
6.160
6.168
6.114
6.121
22,896
-0.05(-0.88%)
Dec 05, 2011
6.285
6.285
6.082
6.176
60,604
-0.01(-0.13%)
Dec 02, 2011
6.293
6.293
6.160
6.184
27,362
+0.00(+0.00%)
Dec 01, 2011
6.168
6.230
6.114
6.184
71,136
-0.01(-0.13%)
Nov 30, 2011
6.230
6.355
6.102
6.191
89,968
+0.16(+2.58%)
Nov 29, 2011
5.966
6.051
5.857
6.036
44,768
+0.08(+1.31%)
Nov 28, 2011
6.067
6.071
5.888
5.958
57,938
+0.09(+1.59%)
Nov 25, 2011
5.896
5.958
5.857
5.864
19,812
-0.05(-0.92%)
Nov 23, 2011
6.207
6.230
5.911
5.919
60,510
-0.31(-5.00%)
Nov 22, 2011
6.464
6.628
6.223
6.230
96,196
-0.32(-4.88%)
Nov 21, 2011
6.962
7.079
6.371
6.550
75,129
-0.55(-7.68%)
Nov 18, 2011
7.103
7.173
7.056
7.095
31,549
+0.00(+0.00%)
Nov 17, 2011
7.126
7.188
7.040
7.095
43,008
-0.06(-0.87%)
Nov 16, 2011
7.095
7.212
7.087
7.157
47,815
-0.02(-0.33%)
Nov 15, 2011
7.033
7.251
6.986
7.181
50,646
+0.11(+1.54%)
Nov 14, 2011
7.235
7.274
6.908
7.072
69,351
-0.20(-2.78%)
Nov 11, 2011
7.235
7.321
7.212
7.274
30,153
+0.05(+0.76%)
Nov 10, 2011
7.329
7.329
7.095
7.220
56,956
+0.02(+0.22%)
Nov 09, 2011
7.118
7.453
7.118
7.204
46,145
-0.12(-1.70%)
Nov 08, 2011
7.134
7.395
7.134
7.329
43,290
+0.22(+3.07%)
Nov 07, 2011
7.025
7.181
6.939
7.110
66,468
-0.03(-0.44%)
Nov 04, 2011
7.212
7.336
7.048
7.142
46,515
-0.16(-2.13%)
Nov 03, 2011
7.157
7.305
7.001
7.297
51,337
+0.26(+3.65%)
Nov 02, 2011
6.986
7.177
6.947
7.040
67,223
+0.19(+2.84%)
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.