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
Gibraltar Ind Inc
(NQ:
ROCK
)
74.03
+2.07 (+2.88%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Oct 31, 2011
11.23
11.64
11.08
11.16
93,568
-0.41(-3.54%)
Oct 28, 2011
11.51
11.79
11.36
11.57
141,101
-0.01(-0.09%)
Oct 27, 2011
10.85
11.83
10.52
11.58
220,060
+1.20(+11.56%)
Oct 26, 2011
10.15
10.40
9.720
10.38
101,373
+0.51(+5.17%)
Oct 25, 2011
10.19
10.55
9.790
9.870
86,648
-0.45(-4.36%)
Oct 24, 2011
10.09
10.58
10.02
10.32
153,250
+0.27(+2.69%)
Oct 21, 2011
10.01
10.13
9.740
10.05
117,617
+0.17(+1.72%)
Oct 20, 2011
10.05
10.05
9.290
9.880
108,181
-0.13(-1.30%)
Oct 19, 2011
10.34
10.34
9.900
10.01
109,153
-0.38(-3.66%)
Oct 18, 2011
9.590
10.46
9.430
10.39
139,017
+0.86(+9.02%)
Oct 17, 2011
10.13
10.19
9.450
9.530
93,329
-0.76(-7.39%)
Oct 14, 2011
9.980
10.30
9.750
10.29
91,775
+0.48(+4.89%)
Oct 13, 2011
9.670
9.910
9.500
9.810
66,864
-0.04(-0.41%)
Oct 12, 2011
9.550
9.990
9.450
9.850
131,841
+0.44(+4.68%)
Oct 11, 2011
9.240
9.590
9.140
9.410
149,485
+0.03(+0.32%)
Oct 10, 2011
9.030
9.390
8.900
9.380
133,002
+0.60(+6.83%)
Oct 07, 2011
9.430
9.510
8.700
8.780
182,815
-0.65(-6.89%)
Oct 06, 2011
8.970
9.450
8.970
9.430
208,539
+0.47(+5.25%)
Oct 05, 2011
8.770
9.030
8.440
8.960
183,126
+0.18(+2.05%)
Oct 04, 2011
7.680
8.870
7.400
8.780
276,585
+1.03(+13.29%)
Oct 03, 2011
8.010
8.570
7.740
7.750
227,977
-0.37(-4.56%)
Sep 30, 2011
8.310
8.610
8.086
8.120
179,360
-0.45(-5.25%)
Sep 29, 2011
8.550
8.630
8.140
8.570
130,987
+0.35(+4.26%)
Sep 28, 2011
8.750
8.850
8.210
8.220
192,930
-0.52(-5.95%)
Sep 27, 2011
8.920
9.280
8.220
8.740
146,020
+0.11(+1.27%)
Sep 26, 2011
8.380
8.640
8.110
8.630
208,613
+0.24(+2.86%)
Sep 23, 2011
8.060
8.545
8.050
8.390
95,926
+0.34(+4.22%)
Sep 22, 2011
7.960
8.430
7.870
8.050
229,752
-0.32(-3.82%)
Sep 21, 2011
9.010
9.290
8.370
8.370
124,505
-0.63(-7.00%)
Sep 20, 2011
9.460
9.660
8.990
9.000
163,661
-0.41(-4.36%)
Sep 19, 2011
9.220
9.520
9.160
9.410
194,106
-0.11(-1.16%)
Sep 16, 2011
9.990
9.990
9.430
9.520
174,407
-0.39(-3.94%)
Sep 15, 2011
9.850
9.920
9.151
9.910
115,695
+0.17(+1.75%)
Sep 14, 2011
9.540
9.940
9.204
9.740
118,757
+0.36(+3.84%)
Sep 13, 2011
9.080
9.470
9.050
9.380
152,224
+0.32(+3.53%)
Sep 12, 2011
8.470
9.060
8.285
9.060
144,176
+0.43(+4.98%)
Sep 09, 2011
8.730
8.980
8.470
8.630
170,760
-0.24(-2.71%)
Sep 08, 2011
9.190
9.350
8.870
8.870
247,532
-0.39(-4.21%)
Sep 07, 2011
8.670
9.300
8.610
9.260
178,703
+0.82(+9.72%)
Sep 06, 2011
7.820
8.510
7.820
8.440
215,308
+0.25(+3.05%)
Sep 02, 2011
8.220
8.490
8.130
8.190
167,026
-0.33(-3.87%)
Sep 01, 2011
8.850
9.100
8.300
8.520
142,695
-0.36(-4.05%)
Aug 31, 2011
8.870
9.185
8.620
8.880
259,581
+0.07(+0.79%)
Aug 30, 2011
8.760
8.970
8.141
8.810
391,142
-0.04(-0.45%)
Aug 29, 2011
8.600
8.860
8.390
8.850
172,370
+0.39(+4.61%)
Aug 26, 2011
7.880
8.500
7.760
8.460
96,921
+0.46(+5.75%)
Aug 25, 2011
8.320
8.320
7.830
8.000
84,563
-0.18(-2.20%)
Aug 24, 2011
8.110
8.410
7.790
8.180
102,344
+0.08(+0.99%)
Aug 23, 2011
7.450
8.100
7.350
8.100
146,585
+0.68(+9.16%)
Aug 22, 2011
7.800
7.880
7.380
7.420
113,363
-0.11(-1.46%)
Aug 19, 2011
7.450
8.000
7.450
7.530
151,814
-0.12(-1.57%)
Aug 18, 2011
7.710
7.850
7.400
7.650
246,275
-0.41(-5.09%)
Aug 17, 2011
8.110
8.370
7.950
8.060
129,523
-0.01(-0.12%)
Aug 16, 2011
8.260
8.520
8.030
8.070
197,743
-0.33(-3.93%)
Aug 15, 2011
8.230
8.430
8.020
8.400
155,425
+0.25(+3.07%)
Aug 12, 2011
8.960
9.650
8.051
8.150
206,574
-0.70(-7.91%)
Aug 11, 2011
7.740
8.970
7.740
8.850
351,124
+1.18(+15.38%)
Aug 10, 2011
8.480
10.35
7.660
7.670
216,272
-1.13(-12.84%)
Aug 09, 2011
8.260
8.830
7.670
8.800
290,729
+0.88(+11.11%)
Aug 08, 2011
8.450
9.160
7.750
7.920
352,451
-0.88(-10.00%)
Aug 05, 2011
9.470
9.470
8.640
8.800
295,491
-0.56(-5.98%)
Aug 04, 2011
10.02
10.03
9.300
9.360
411,494
-0.80(-7.87%)
Aug 03, 2011
9.940
10.21
9.550
10.16
160,896
+0.21(+2.11%)
Aug 02, 2011
10.18
10.47
9.671
9.950
199,685
-0.32(-3.12%)
Aug 01, 2011
10.50
10.50
10.09
10.27
162,584
-0.01(-0.10%)
Jul 29, 2011
10.02
10.48
10.00
10.28
131,614
+0.08(+0.78%)
Jul 28, 2011
10.06
10.42
10.03
10.20
86,778
+0.13(+1.29%)
Jul 27, 2011
10.35
10.43
10.00
10.07
133,519
-0.40(-3.82%)
Jul 26, 2011
10.74
10.74
10.41
10.47
93,331
-0.28(-2.60%)
Jul 25, 2011
10.69
10.92
10.28
10.75
44,844
-0.09(-0.83%)
Jul 22, 2011
11.01
11.22
10.81
10.84
54,277
-0.34(-3.04%)
Jul 21, 2011
11.36
11.36
11.12
11.18
283,519
-0.08(-0.71%)
Jul 20, 2011
10.95
11.27
10.78
11.26
66,403
+0.31(+2.83%)
Jul 19, 2011
11.01
11.03
10.89
10.95
164,104
+0.11(+1.01%)
Jul 18, 2011
11.01
11.06
10.60
10.84
83,221
-0.23(-2.08%)
Jul 15, 2011
10.51
11.08
10.51
11.07
167,426
+0.61(+5.83%)
Jul 14, 2011
10.46
10.73
10.36
10.46
200,471
+0.02(+0.19%)
Jul 13, 2011
11.06
11.13
9.890
10.44
660,181
-0.52(-4.74%)
Jul 12, 2011
10.90
11.10
10.84
10.96
122,333
-0.01(-0.09%)
Jul 11, 2011
11.24
11.36
10.92
10.97
114,128
-0.49(-4.28%)
Jul 08, 2011
11.24
11.50
11.19
11.46
73,720
-0.04(-0.35%)
Jul 07, 2011
11.59
11.66
11.42
11.50
262,099
+0.10(+0.88%)
Jul 06, 2011
11.40
11.50
11.23
11.40
217,716
-0.05(-0.44%)
Jul 05, 2011
11.40
11.54
11.31
11.45
133,867
+0.00(+0.00%)
Jul 01, 2011
11.33
11.63
11.16
11.45
104,505
+0.13(+1.15%)
Jun 30, 2011
10.86
11.38
10.74
11.32
112,139
+0.53(+4.91%)
Jun 29, 2011
10.88
10.94
10.70
10.79
192,011
-0.03(-0.28%)
Jun 28, 2011
10.88
10.91
10.74
10.82
150,719
+0.02(+0.19%)
Jun 27, 2011
10.89
10.98
10.71
10.80
165,028
-0.04(-0.37%)
Jun 24, 2011
10.99
11.09
10.76
10.84
282,279
-0.09(-0.82%)
Jun 23, 2011
10.70
10.97
10.51
10.93
125,677
-0.02(-0.18%)
Jun 22, 2011
11.18
11.26
10.93
10.95
111,194
-0.36(-3.18%)
Jun 21, 2011
11.41
11.44
11.15
11.31
185,246
+0.07(+0.62%)
Jun 20, 2011
11.27
11.43
11.11
11.24
92,492
+0.02(+0.18%)
Jun 17, 2011
11.25
11.49
11.03
11.22
185,196
+0.04(+0.36%)
Jun 16, 2011
10.79
11.32
10.79
11.18
132,125
+0.40(+3.71%)
Jun 15, 2011
11.12
11.16
10.62
10.78
79,736
-0.57(-5.02%)
Jun 14, 2011
11.00
11.63
11.00
11.35
105,718
+0.55(+5.09%)
Jun 13, 2011
11.05
11.05
10.66
10.80
127,690
-0.16(-1.46%)
Jun 10, 2011
11.24
11.25
10.78
10.96
100,692
-0.39(-3.44%)
Jun 09, 2011
11.42
11.63
11.21
11.35
101,778
+0.01(+0.09%)
Jun 08, 2011
11.65
11.69
11.26
11.34
72,441
-0.42(-3.57%)
Jun 07, 2011
12.16
12.20
11.75
11.76
65,928
-0.09(-0.76%)
Jun 06, 2011
12.09
12.24
11.85
11.85
122,566
-0.04(-0.34%)
Jun 03, 2011
12.37
12.56
11.85
11.89
154,565
-0.26(-2.14%)
May 24, 2011
12.23
12.33
11.89
12.15
130,288
+0.01(+0.08%)
May 23, 2011
12.13
12.28
11.91
12.14
142,508
-0.38(-3.04%)
May 20, 2011
12.73
12.82
12.47
12.52
104,896
-0.25(-1.96%)
May 19, 2011
12.99
13.14
12.67
12.77
143,995
-0.10(-0.78%)
May 18, 2011
13.06
13.13
12.83
12.87
188,512
-0.08(-0.62%)
May 17, 2011
13.20
13.38
12.94
12.95
148,057
-0.37(-2.78%)
May 16, 2011
13.19
13.78
13.19
13.32
131,911
+0.05(+0.38%)
May 13, 2011
13.80
14.02
13.20
13.27
72,042
-0.53(-3.84%)
May 12, 2011
13.31
14.02
13.11
13.80
114,265
+0.39(+2.91%)
May 11, 2011
14.00
14.00
13.34
13.41
124,966
-0.60(-4.28%)
May 10, 2011
13.51
14.12
13.50
14.01
255,738
+0.53(+3.93%)
May 09, 2011
13.56
13.57
12.83
13.48
217,290
-0.15(-1.10%)
May 06, 2011
13.53
13.89
12.45
13.63
358,991
+0.39(+2.95%)
May 05, 2011
12.05
13.49
11.34
13.24
421,784
+2.31(+21.13%)
May 04, 2011
11.27
11.39
10.92
10.93
122,168
-0.38(-3.36%)
May 03, 2011
11.39
11.70
11.25
11.31
108,767
-0.12(-1.05%)
May 02, 2011
11.44
11.72
11.37
11.43
97,232
-0.25(-2.14%)
Apr 29, 2011
11.91
12.05
11.58
11.68
82,939
-0.17(-1.43%)
Apr 28, 2011
12.23
12.23
11.70
11.85
106,042
-0.39(-3.19%)
Apr 27, 2011
12.41
12.50
12.19
12.24
100,111
-0.21(-1.69%)
Apr 26, 2011
12.08
12.67
11.96
12.45
85,672
+0.38(+3.11%)
Apr 25, 2011
11.93
12.16
11.81
12.07
79,797
+0.19(+1.64%)
Apr 21, 2011
11.88
11.90
11.66
11.88
58,607
+0.15(+1.28%)
Apr 20, 2011
11.70
11.77
11.46
11.73
72,241
+0.37(+3.26%)
Apr 19, 2011
11.38
11.65
11.25
11.36
52,436
+0.07(+0.62%)
Apr 18, 2011
11.43
11.51
11.20
11.29
78,870
-0.44(-3.75%)
Apr 15, 2011
11.38
11.75
11.22
11.73
93,494
+0.30(+2.62%)
Apr 14, 2011
11.20
11.55
11.20
11.43
90,519
+0.06(+0.53%)
Apr 13, 2011
11.66
11.66
11.08
11.37
94,237
-0.11(-0.96%)
Apr 12, 2011
11.94
11.94
11.42
11.48
84,665
-0.59(-4.89%)
Apr 11, 2011
12.05
12.35
12.01
12.07
80,849
+0.02(+0.17%)
Apr 08, 2011
12.76
12.81
11.97
12.05
73,554
-0.54(-4.29%)
Apr 07, 2011
12.68
12.89
12.50
12.59
67,654
-0.09(-0.71%)
Apr 06, 2011
12.77
13.03
12.63
12.68
100,392
+0.02(+0.16%)
Apr 05, 2011
12.43
13.29
12.23
12.66
159,019
+0.15(+1.20%)
Apr 04, 2011
12.24
12.56
12.02
12.51
163,287
+0.36(+2.96%)
Apr 01, 2011
12.10
12.38
11.88
12.15
101,300
+0.22(+1.84%)
Mar 31, 2011
11.40
11.96
11.33
11.93
157,689
+0.54(+4.74%)
Mar 30, 2011
11.39
11.55
11.32
11.39
78,138
-0.05(-0.44%)
Mar 29, 2011
11.11
11.46
11.08
11.44
55,195
+0.29(+2.60%)
Mar 28, 2011
11.22
11.50
11.07
11.15
72,735
-0.02(-0.18%)
Mar 25, 2011
11.39
11.59
11.17
11.17
91,760
-0.10(-0.89%)
Mar 24, 2011
11.45
11.48
11.12
11.27
56,183
-0.09(-0.79%)
Mar 23, 2011
11.25
11.65
11.18
11.36
111,578
+0.11(+0.98%)
Mar 22, 2011
10.90
11.29
10.88
11.25
89,020
+0.38(+3.50%)
Mar 21, 2011
10.85
10.94
10.68
10.87
58,791
+0.20(+1.87%)
Mar 18, 2011
10.51
10.75
10.32
10.67
163,568
+0.39(+3.79%)
Mar 17, 2011
10.71
10.71
10.28
10.28
117,240
-0.08(-0.77%)
Mar 16, 2011
10.53
10.75
10.36
10.36
148,328
-0.16(-1.52%)
Mar 15, 2011
10.50
10.70
10.44
10.52
109,117
-0.40(-3.66%)
Mar 14, 2011
10.84
11.08
10.73
10.92
83,467
-0.07(-0.64%)
Mar 11, 2011
10.64
11.33
10.64
10.99
129,575
+0.37(+3.48%)
Mar 10, 2011
10.75
10.80
10.38
10.62
103,603
-0.38(-3.45%)
Mar 09, 2011
11.25
11.49
10.92
11.00
96,271
-0.25(-2.22%)
Mar 08, 2011
10.46
11.32
10.38
11.25
87,968
+0.81(+7.76%)
Mar 07, 2011
10.84
11.12
10.17
10.44
146,088
-0.30(-2.79%)
Mar 04, 2011
10.98
11.15
10.60
10.74
78,073
-0.26(-2.36%)
Mar 03, 2011
11.12
11.32
10.86
11.00
141,476
+0.05(+0.46%)
Mar 02, 2011
10.17
11.05
10.17
10.95
142,183
+0.75(+7.35%)
Mar 01, 2011
10.86
10.96
10.13
10.20
81,430
-0.63(-5.82%)
Feb 28, 2011
10.90
11.26
10.65
10.83
144,448
+0.04(+0.37%)
Feb 25, 2011
10.49
10.79
10.29
10.79
134,282
+0.32(+3.06%)
Feb 24, 2011
10.59
10.68
10.20
10.47
100,922
-0.11(-1.04%)
Feb 23, 2011
11.12
11.13
10.58
10.58
127,649
-0.53(-4.77%)
Feb 22, 2011
11.80
12.01
11.10
11.11
165,693
-0.89(-7.42%)
Feb 18, 2011
11.47
12.04
11.42
12.00
285,048
+0.63(+5.54%)
Feb 17, 2011
11.20
11.47
11.09
11.37
100,430
+0.18(+1.61%)
Feb 16, 2011
11.27
11.32
11.06
11.19
52,659
+0.04(+0.36%)
Feb 15, 2011
11.17
11.39
11.12
11.15
124,272
-0.13(-1.15%)
Feb 14, 2011
11.14
11.41
11.11
11.28
101,947
+0.11(+0.98%)
Feb 11, 2011
10.98
11.19
10.93
11.17
87,013
+0.15(+1.36%)
Feb 10, 2011
11.05
11.18
10.90
11.02
120,185
-0.10(-0.90%)
Feb 09, 2011
11.10
11.15
10.95
11.12
102,724
-0.07(-0.63%)
Feb 08, 2011
10.96
11.19
10.78
11.19
135,439
+0.26(+2.38%)
Feb 07, 2011
10.60
10.98
10.60
10.93
90,864
+0.32(+3.02%)
Feb 04, 2011
10.47
10.72
10.35
10.61
157,122
+0.15(+1.43%)
Feb 03, 2011
10.69
10.83
10.33
10.46
156,058
-0.22(-2.06%)
Feb 02, 2011
11.03
11.11
10.67
10.68
90,328
-0.43(-3.87%)
Feb 01, 2011
11.14
11.48
11.07
11.11
169,881
+0.08(+0.73%)
Jan 31, 2011
11.15
11.27
10.93
11.03
149,151
-0.04(-0.36%)
Jan 28, 2011
11.84
12.01
11.02
11.07
159,141
-0.83(-6.97%)
Jan 27, 2011
11.99
12.10
11.71
11.90
120,190
-0.08(-0.67%)
Jan 26, 2011
11.66
12.22
11.57
11.98
177,918
+0.41(+3.54%)
Jan 25, 2011
11.23
11.59
11.13
11.57
105,997
+0.20(+1.76%)
Jan 24, 2011
11.22
11.42
11.04
11.37
88,893
+0.17(+1.52%)
Jan 21, 2011
11.90
12.06
11.11
11.20
131,747
-0.60(-5.08%)
Jan 20, 2011
11.27
12.09
11.26
11.80
167,534
+0.34(+2.97%)
Jan 19, 2011
12.40
12.49
11.41
11.46
191,709
-0.98(-7.88%)
Jan 18, 2011
12.58
12.90
12.20
12.44
116,578
-0.24(-1.89%)
Jan 14, 2011
12.44
12.73
12.24
12.68
100,141
+0.21(+1.68%)
Jan 13, 2011
12.34
12.67
11.98
12.47
123,165
+0.08(+0.65%)
Jan 12, 2011
12.35
12.43
12.13
12.39
123,456
+0.21(+1.72%)
Jan 11, 2011
12.02
12.19
11.91
12.18
117,210
+0.28(+2.35%)
Jan 10, 2011
12.38
12.61
11.89
11.90
230,025
-0.61(-4.88%)
Jan 07, 2011
12.43
12.62
12.10
12.51
207,869
+0.08(+0.64%)
Jan 06, 2011
13.35
13.35
12.15
12.43
211,185
-0.95(-7.10%)
Jan 05, 2011
13.13
13.41
12.78
13.38
152,835
+0.23(+1.75%)
Jan 04, 2011
14.07
14.16
12.93
13.15
141,678
-0.80(-5.73%)
Jan 03, 2011
13.80
14.48
13.68
13.95
186,182
+0.38(+2.80%)
Dec 31, 2010
14.03
14.23
13.53
13.57
132,203
-0.55(-3.90%)
Dec 30, 2010
14.32
14.45
14.12
14.12
65,800
-0.18(-1.26%)
Dec 29, 2010
14.36
14.49
14.29
14.30
25,007
+0.02(+0.14%)
Dec 28, 2010
14.54
14.65
14.13
14.28
79,232
-0.19(-1.31%)
Dec 27, 2010
14.10
14.57
13.97
14.47
46,580
+0.26(+1.79%)
Dec 23, 2010
14.50
14.50
14.03
14.21
59,618
-0.26(-1.76%)
Dec 22, 2010
13.92
14.50
13.64
14.47
169,271
+0.63(+4.55%)
Dec 21, 2010
13.52
14.00
13.29
13.84
110,970
+0.38(+2.82%)
Dec 20, 2010
13.31
13.67
12.88
13.46
216,527
-0.04(-0.30%)
Dec 17, 2010
13.22
13.52
12.82
13.50
311,736
+0.26(+1.96%)
Dec 16, 2010
12.37
13.26
12.37
13.24
293,645
+0.88(+7.12%)
Dec 15, 2010
12.16
12.61
12.15
12.36
215,008
+0.21(+1.73%)
Dec 14, 2010
11.82
12.17
11.69
12.15
130,059
+0.42(+3.58%)
Dec 13, 2010
11.74
11.79
11.55
11.73
159,416
+0.11(+0.95%)
Dec 10, 2010
11.03
11.69
10.97
11.62
141,303
+0.65(+5.93%)
Dec 09, 2010
10.90
11.04
10.79
10.97
212,046
+0.18(+1.67%)
Dec 08, 2010
10.82
10.98
10.71
10.79
151,860
+0.06(+0.56%)
Dec 07, 2010
11.08
11.14
10.73
10.73
167,361
-0.14(-1.29%)
Dec 06, 2010
10.74
10.99
10.54
10.87
141,519
+0.06(+0.56%)
Dec 03, 2010
10.69
10.97
10.66
10.81
111,690
+0.02(+0.19%)
Dec 02, 2010
10.53
10.84
10.45
10.79
56,750
+0.30(+2.86%)
Dec 01, 2010
10.51
10.65
10.16
10.49
123,904
+0.30(+2.94%)
Nov 30, 2010
10.20
10.35
10.01
10.19
183,808
-0.22(-2.11%)
Nov 29, 2010
10.41
10.57
10.18
10.41
128,593
-0.13(-1.23%)
Nov 26, 2010
10.43
10.58
10.26
10.54
29,439
-0.01(-0.09%)
Nov 24, 2010
10.24
10.55
10.55
10.55
129,810
+0.44(+4.35%)
Nov 23, 2010
9.840
10.17
9.740
10.11
153,540
+0.03(+0.30%)
Nov 22, 2010
10.10
10.14
9.710
10.08
113,618
-0.09(-0.88%)
Nov 19, 2010
10.10
10.24
9.920
10.17
151,124
+0.07(+0.69%)
Nov 18, 2010
9.710
10.10
9.700
10.10
131,549
+0.60(+6.32%)
Nov 17, 2010
9.470
9.625
9.470
9.500
88,100
+0.05(+0.53%)
Nov 16, 2010
9.400
9.520
9.380
9.450
307,597
-0.05(-0.53%)
Nov 15, 2010
9.700
9.720
9.470
9.500
105,489
+0.10(+1.06%)
Nov 12, 2010
9.410
9.580
9.390
9.400
299,027
-0.12(-1.26%)
Nov 11, 2010
9.570
9.620
9.500
9.520
99,653
-0.21(-2.16%)
Nov 10, 2010
9.400
9.760
9.310
9.730
257,654
+0.38(+4.06%)
Nov 09, 2010
9.850
9.850
9.280
9.350
85,281
-0.45(-4.59%)
Nov 08, 2010
9.610
9.850
9.530
9.800
108,490
+0.12(+1.24%)
Nov 05, 2010
9.730
9.859
9.430
9.680
192,927
-0.05(-0.51%)
Nov 04, 2010
9.400
10.00
8.750
9.730
343,463
+0.32(+3.40%)
Nov 03, 2010
9.350
9.520
9.190
9.410
68,518
+0.11(+1.18%)
Nov 02, 2010
9.210
9.303
9.140
9.300
132,703
+0.29(+3.22%)
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.