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
Hill International Inc
(NY:
HIL
)
3.400
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 23, 2022
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
5.600
5.699
5.510
5.600
83,232
-0.18(-3.11%)
Oct 28, 2011
5.800
5.939
5.580
5.780
98,685
-0.07(-1.20%)
Oct 27, 2011
5.810
5.990
5.500
5.850
235,108
+0.33(+5.98%)
Oct 26, 2011
5.330
5.530
5.280
5.520
77,022
+0.36(+6.98%)
Oct 25, 2011
5.430
5.450
5.130
5.160
63,652
-0.36(-6.52%)
Oct 24, 2011
5.550
5.570
5.380
5.520
85,186
+0.02(+0.36%)
Oct 21, 2011
5.640
5.670
5.350
5.500
124,663
+0.02(+0.36%)
Oct 20, 2011
5.500
5.575
5.310
5.480
33,735
+0.03(+0.55%)
Oct 19, 2011
5.450
5.615
5.390
5.450
70,946
-0.05(-0.91%)
Oct 18, 2011
5.240
5.620
5.100
5.500
95,739
+0.32(+6.18%)
Oct 17, 2011
5.480
5.540
5.170
5.180
92,664
-0.40(-7.17%)
Oct 14, 2011
5.600
5.640
5.490
5.580
69,645
+0.06(+1.09%)
Oct 13, 2011
5.440
5.530
5.430
5.520
38,385
+0.02(+0.36%)
Oct 12, 2011
5.350
5.540
5.290
5.500
107,603
+0.19(+3.58%)
Oct 11, 2011
5.170
5.360
5.110
5.310
66,354
-0.02(-0.38%)
Oct 10, 2011
5.000
5.340
4.950
5.330
79,442
+0.42(+8.55%)
Oct 07, 2011
5.180
5.180
4.840
4.910
65,518
-0.27(-5.21%)
Oct 06, 2011
5.020
5.230
4.990
5.180
112,389
+0.20(+4.02%)
Oct 05, 2011
5.640
5.640
4.770
4.980
141,232
-0.81(-13.99%)
Oct 04, 2011
4.300
5.860
4.300
5.790
217,947
+1.48(+34.34%)
Oct 03, 2011
4.830
4.900
4.310
4.310
116,204
-0.37(-7.91%)
Sep 30, 2011
4.840
4.940
4.650
4.680
117,121
-0.29(-5.84%)
Sep 29, 2011
4.870
4.970
4.700
4.970
54,501
+0.30(+6.42%)
Sep 28, 2011
5.110
5.190
4.660
4.670
70,914
-0.43(-8.43%)
Sep 27, 2011
5.220
5.230
5.030
5.100
82,008
+0.05(+0.99%)
Sep 26, 2011
4.940
5.050
4.600
5.050
62,130
+0.18(+3.70%)
Sep 23, 2011
4.830
4.900
4.630
4.870
55,133
+0.06(+1.25%)
Sep 22, 2011
4.440
5.000
4.400
4.810
208,413
+0.15(+3.22%)
Sep 21, 2011
4.890
5.170
4.650
4.660
79,638
-0.22(-4.51%)
Sep 20, 2011
5.370
5.370
4.860
4.880
107,007
-0.44(-8.27%)
Sep 19, 2011
5.500
5.565
5.260
5.320
123,935
-0.08(-1.48%)
Sep 16, 2011
5.420
5.420
5.250
5.400
99,716
+0.03(+0.56%)
Sep 15, 2011
5.380
5.470
5.270
5.370
93,872
+0.07(+1.32%)
Sep 14, 2011
5.090
5.350
5.030
5.300
62,074
+0.30(+6.00%)
Sep 13, 2011
4.970
5.050
4.920
5.000
38,709
+0.08(+1.63%)
Sep 12, 2011
4.760
4.960
4.760
4.920
73,969
+0.07(+1.44%)
Sep 09, 2011
4.770
5.020
4.760
4.850
125,520
+0.00(+0.00%)
Sep 08, 2011
5.240
5.270
4.810
4.850
92,907
-0.45(-8.49%)
Sep 07, 2011
5.080
5.440
4.980
5.300
161,704
+0.36(+7.29%)
Sep 06, 2011
4.430
4.960
4.400
4.940
84,790
+0.25(+5.33%)
Sep 02, 2011
4.920
5.120
4.640
4.690
160,534
-0.43(-8.40%)
Sep 01, 2011
5.430
5.550
5.000
5.120
158,921
-0.35(-6.40%)
Aug 31, 2011
5.670
5.780
5.300
5.470
142,709
-0.15(-2.67%)
Aug 30, 2011
5.450
5.660
5.270
5.620
212,314
+0.10(+1.81%)
Aug 29, 2011
5.480
5.680
5.340
5.520
106,868
+0.16(+2.99%)
Aug 26, 2011
5.240
5.500
5.130
5.360
118,378
+0.08(+1.52%)
Aug 25, 2011
5.480
5.550
5.250
5.280
104,863
-0.12(-2.22%)
Aug 24, 2011
5.200
5.410
5.110
5.400
94,538
+0.18(+3.45%)
Aug 23, 2011
4.870
5.390
4.820
5.220
142,494
+0.38(+7.85%)
Aug 22, 2011
4.740
4.890
4.550
4.840
118,202
+0.26(+5.68%)
Aug 19, 2011
4.320
4.670
4.320
4.580
89,918
+0.14(+3.15%)
Aug 18, 2011
4.500
4.793
4.330
4.440
180,769
-0.35(-7.31%)
Aug 17, 2011
4.860
4.950
4.710
4.790
38,489
-0.01(-0.21%)
Aug 16, 2011
4.760
4.880
4.620
4.800
66,688
-0.10(-2.04%)
Aug 15, 2011
4.720
4.900
4.580
4.900
76,526
+0.36(+7.93%)
Aug 12, 2011
4.770
4.970
4.452
4.540
81,527
-0.20(-4.22%)
Aug 11, 2011
4.440
4.740
4.240
4.740
161,179
+0.42(+9.72%)
Aug 10, 2011
4.790
4.830
4.310
4.320
104,951
-0.74(-14.62%)
Aug 09, 2011
4.930
5.300
3.920
5.060
299,621
+0.90(+21.63%)
Aug 08, 2011
4.930
5.240
4.000
4.160
261,509
-1.04(-20.00%)
Aug 05, 2011
5.030
5.290
4.820
5.200
106,394
+0.27(+5.48%)
Aug 04, 2011
5.350
5.430
4.930
4.930
106,783
-0.56(-10.20%)
Aug 03, 2011
4.930
5.580
4.925
5.490
115,746
+0.59(+12.04%)
Aug 02, 2011
5.170
5.210
4.900
4.900
104,050
-0.29(-5.59%)
Aug 01, 2011
5.480
5.480
5.170
5.190
100,577
-0.18(-3.35%)
Jul 29, 2011
5.270
5.420
5.240
5.370
110,426
+0.00(+0.00%)
Jul 28, 2011
5.650
5.680
5.360
5.370
73,655
-0.30(-5.29%)
Jul 27, 2011
5.790
6.080
5.650
5.670
103,678
-0.19(-3.24%)
Jul 26, 2011
5.690
5.930
5.550
5.860
78,354
+0.15(+2.63%)
Jul 25, 2011
5.920
5.987
5.700
5.710
31,913
-0.34(-5.62%)
Jul 22, 2011
5.990
6.080
5.990
6.050
44,634
+0.08(+1.34%)
Jul 21, 2011
6.000
6.090
5.810
5.970
83,601
-0.01(-0.17%)
Jul 20, 2011
5.930
5.990
5.850
5.980
36,666
+0.05(+0.84%)
Jul 19, 2011
5.840
6.019
5.810
5.930
75,410
+0.18(+3.13%)
Jul 18, 2011
5.800
5.932
5.662
5.750
102,111
-0.05(-0.86%)
Jul 15, 2011
5.910
6.120
5.780
5.800
110,007
-0.09(-1.53%)
Jul 14, 2011
6.240
6.250
5.817
5.890
98,360
-0.31(-5.00%)
Jul 13, 2011
5.930
6.410
5.850
6.200
125,980
+0.35(+5.98%)
Jul 12, 2011
5.640
6.070
5.590
5.850
108,145
+0.13(+2.27%)
Jul 11, 2011
5.620
5.800
5.560
5.720
80,731
-0.06(-1.04%)
Jul 08, 2011
6.120
6.120
5.700
5.780
137,974
-0.46(-7.37%)
Jul 07, 2011
6.000
6.350
5.910
6.240
155,048
+0.32(+5.41%)
Jul 06, 2011
5.850
5.990
5.680
5.920
84,726
+0.03(+0.51%)
Jul 05, 2011
5.780
5.900
5.520
5.890
148,311
+0.18(+3.15%)
Jul 01, 2011
5.860
5.970
5.640
5.710
202,374
-0.05(-0.87%)
Jun 30, 2011
5.860
5.870
5.720
5.760
130,614
-0.05(-0.86%)
Jun 29, 2011
5.870
5.930
5.730
5.810
255,058
-0.03(-0.51%)
Jun 28, 2011
5.830
5.930
5.700
5.840
168,491
+0.06(+1.04%)
Jun 27, 2011
5.630
5.830
5.530
5.780
187,264
+0.13(+2.30%)
Jun 24, 2011
5.400
5.650
5.300
5.650
571,741
+0.29(+5.41%)
Jun 23, 2011
5.170
5.400
5.140
5.360
65,597
+0.08(+1.52%)
Jun 22, 2011
5.480
5.580
5.270
5.280
81,136
-0.26(-4.69%)
Jun 21, 2011
5.410
5.640
5.320
5.540
134,801
+0.21(+3.94%)
Jun 20, 2011
5.350
5.380
5.250
5.330
163,567
+0.07(+1.33%)
Jun 17, 2011
5.510
5.583
5.080
5.260
281,777
-0.17(-3.13%)
Jun 16, 2011
4.890
5.530
4.890
5.430
245,274
+0.56(+11.50%)
Jun 15, 2011
4.990
5.129
4.800
4.870
276,052
-0.25(-4.88%)
Jun 14, 2011
5.260
5.360
5.000
5.120
173,573
-0.05(-0.97%)
Jun 13, 2011
5.120
5.470
5.120
5.170
257,015
+0.13(+2.58%)
Jun 10, 2011
5.200
5.350
5.030
5.040
282,068
-0.23(-4.36%)
Jun 09, 2011
5.640
5.700
5.250
5.270
377,310
-0.36(-6.39%)
Jun 08, 2011
5.650
5.860
5.440
5.630
326,485
-0.08(-1.40%)
Jun 07, 2011
6.290
6.550
5.610
5.710
662,698
-0.46(-7.46%)
Jun 06, 2011
6.060
6.390
5.880
6.170
818,670
-0.14(-2.22%)
Jun 03, 2011
6.900
6.950
6.110
6.310
1,619,357
+2.54(+67.37%)
May 24, 2011
3.910
3.960
3.760
3.770
72,300
-0.12(-3.08%)
May 23, 2011
3.900
3.978
3.880
3.890
51,215
-0.11(-2.75%)
May 20, 2011
4.150
4.150
4.000
4.000
72,511
-0.17(-4.08%)
May 19, 2011
4.250
4.340
4.170
4.170
38,680
-0.03(-0.71%)
May 18, 2011
4.140
4.230
4.100
4.200
56,434
+0.06(+1.45%)
May 17, 2011
4.170
4.290
4.140
4.140
53,841
-0.09(-2.13%)
May 16, 2011
4.420
4.460
4.230
4.230
46,015
-0.20(-4.51%)
May 13, 2011
4.560
4.560
4.330
4.430
35,064
-0.15(-3.28%)
May 12, 2011
4.380
4.600
4.340
4.580
47,137
+0.18(+4.09%)
May 11, 2011
4.590
4.600
4.400
4.400
52,638
-0.20(-4.35%)
May 10, 2011
4.640
4.650
4.560
4.600
68,882
+0.00(+0.00%)
May 09, 2011
4.600
4.600
4.370
4.600
79,137
+0.10(+2.22%)
May 06, 2011
4.490
4.640
4.400
4.500
66,830
+0.10(+2.27%)
May 05, 2011
4.770
4.860
4.320
4.400
190,335
-0.40(-8.33%)
May 04, 2011
4.940
4.940
4.800
4.800
56,616
-0.14(-2.83%)
May 03, 2011
5.000
5.030
4.900
4.940
54,211
-0.07(-1.40%)
May 02, 2011
5.050
5.050
5.000
5.010
65,845
-0.06(-1.18%)
Apr 29, 2011
5.080
5.140
5.050
5.070
42,152
+0.03(+0.60%)
Apr 28, 2011
5.060
5.110
4.960
5.040
23,416
-0.02(-0.40%)
Apr 27, 2011
4.930
5.120
4.930
5.060
65,912
+0.12(+2.43%)
Apr 26, 2011
4.980
5.080
4.920
4.940
88,896
-0.01(-0.20%)
Apr 25, 2011
4.960
4.980
4.910
4.950
47,976
-0.05(-1.00%)
Apr 21, 2011
5.050
5.050
4.880
5.000
46,621
-0.02(-0.40%)
Apr 20, 2011
5.050
5.090
4.960
5.020
49,755
+0.09(+1.83%)
Apr 19, 2011
4.980
5.030
4.870
4.930
38,094
-0.01(-0.20%)
Apr 18, 2011
4.910
5.020
4.850
4.940
70,555
-0.05(-1.00%)
Apr 15, 2011
4.950
5.110
4.940
4.990
82,051
+0.03(+0.60%)
Apr 14, 2011
4.910
5.030
4.770
4.960
127,024
-0.01(-0.20%)
Apr 13, 2011
5.020
5.030
4.950
4.970
54,125
+0.01(+0.20%)
Apr 12, 2011
5.080
5.080
4.950
4.960
96,183
-0.15(-2.94%)
Apr 11, 2011
5.610
5.650
5.110
5.110
144,922
-0.48(-8.59%)
Apr 08, 2011
5.680
5.730
5.550
5.590
62,817
-0.08(-1.41%)
Apr 07, 2011
5.800
5.819
5.650
5.670
48,499
-0.16(-2.74%)
Apr 06, 2011
5.730
5.860
5.600
5.830
71,452
+0.14(+2.46%)
Apr 05, 2011
5.700
5.730
5.510
5.690
34,105
+0.05(+0.89%)
Apr 04, 2011
5.590
5.660
5.480
5.640
40,737
+0.05(+0.89%)
Apr 01, 2011
5.360
5.600
5.340
5.590
61,241
+0.30(+5.67%)
Mar 31, 2011
5.350
5.380
5.250
5.290
69,046
-0.09(-1.67%)
Mar 30, 2011
5.460
5.600
5.350
5.380
99,321
-0.05(-0.92%)
Mar 29, 2011
5.550
5.580
5.360
5.430
60,512
-0.13(-2.34%)
Mar 28, 2011
5.530
5.590
5.510
5.560
60,994
+0.04(+0.72%)
Mar 25, 2011
5.490
5.630
5.420
5.520
76,634
+0.09(+1.66%)
Mar 24, 2011
5.450
5.470
5.350
5.430
66,387
+0.00(+0.00%)
Mar 23, 2011
5.450
5.510
5.320
5.430
95,957
-0.11(-1.99%)
Mar 22, 2011
5.670
5.700
5.540
5.540
123,297
-0.17(-2.98%)
Mar 21, 2011
5.700
5.710
5.630
5.710
163,265
+0.31(+5.74%)
Mar 18, 2011
5.110
5.420
5.080
5.400
151,240
+0.37(+7.36%)
Mar 17, 2011
4.980
5.060
4.880
5.030
68,480
+0.21(+4.36%)
Mar 16, 2011
4.750
4.940
4.700
4.820
116,877
-0.13(-2.63%)
Mar 15, 2011
5.040
5.250
4.910
4.950
130,357
-0.30(-5.71%)
Mar 14, 2011
5.370
5.500
5.220
5.250
76,372
-0.21(-3.85%)
Mar 11, 2011
5.420
5.540
5.350
5.460
58,866
-0.03(-0.55%)
Mar 10, 2011
5.670
5.670
5.480
5.490
89,220
-0.29(-5.02%)
Mar 09, 2011
5.740
5.850
5.660
5.780
122,789
+0.06(+1.05%)
Mar 08, 2011
5.470
5.970
5.400
5.720
194,763
+0.19(+3.44%)
Mar 07, 2011
5.700
5.780
5.500
5.530
156,743
-0.12(-2.12%)
Mar 04, 2011
5.750
5.760
5.550
5.650
95,965
-0.10(-1.74%)
Mar 03, 2011
5.650
6.000
5.650
5.750
173,105
+0.16(+2.86%)
Mar 02, 2011
5.270
5.590
5.270
5.590
85,349
+0.29(+5.47%)
Mar 01, 2011
5.330
5.409
5.250
5.300
64,894
+0.00(+0.00%)
Feb 28, 2011
5.390
5.490
5.250
5.300
86,618
-0.07(-1.30%)
Feb 25, 2011
5.310
5.370
5.220
5.370
46,838
+0.08(+1.51%)
Feb 24, 2011
5.390
5.400
5.150
5.290
72,340
-0.09(-1.67%)
Feb 23, 2011
5.500
5.680
5.380
5.380
94,200
-0.25(-4.44%)
Feb 22, 2011
6.150
6.150
5.600
5.630
267,625
-0.66(-10.49%)
Feb 18, 2011
6.380
6.380
6.230
6.290
55,126
-0.05(-0.79%)
Feb 17, 2011
6.400
6.420
6.180
6.340
34,691
-0.07(-1.09%)
Feb 16, 2011
6.420
6.420
6.350
6.410
23,263
+0.00(+0.00%)
Feb 15, 2011
6.500
6.560
6.400
6.410
28,272
-0.09(-1.38%)
Feb 14, 2011
6.610
6.650
6.420
6.500
122,107
-0.14(-2.11%)
Feb 11, 2011
6.500
6.640
6.500
6.640
22,876
+0.10(+1.53%)
Feb 10, 2011
6.540
6.640
6.500
6.540
22,645
-0.08(-1.21%)
Feb 09, 2011
6.630
6.680
6.500
6.620
23,459
-0.07(-1.05%)
Feb 08, 2011
6.550
6.690
6.480
6.690
26,903
+0.07(+1.06%)
Feb 07, 2011
6.560
6.820
6.560
6.620
37,145
+0.04(+0.61%)
Feb 04, 2011
6.770
6.770
6.510
6.580
33,768
-0.21(-3.09%)
Feb 03, 2011
6.830
6.860
6.630
6.790
29,108
-0.04(-0.59%)
Feb 02, 2011
6.850
6.920
6.750
6.830
34,688
-0.07(-1.01%)
Feb 01, 2011
6.590
6.960
6.570
6.900
62,850
+0.40(+6.15%)
Jan 31, 2011
6.430
6.680
6.370
6.500
74,375
+0.13(+2.04%)
Jan 28, 2011
6.630
6.630
6.300
6.370
136,724
-0.29(-4.35%)
Jan 27, 2011
6.690
6.690
6.500
6.660
27,439
+0.01(+0.15%)
Jan 26, 2011
6.500
6.730
6.500
6.650
35,440
+0.15(+2.31%)
Jan 25, 2011
6.470
6.540
6.370
6.500
56,863
-0.04(-0.61%)
Jan 24, 2011
6.390
6.630
6.350
6.540
70,678
+0.17(+2.67%)
Jan 21, 2011
6.430
6.510
6.360
6.370
111,073
-0.02(-0.31%)
Jan 20, 2011
6.400
6.560
6.370
6.390
68,377
-0.01(-0.16%)
Jan 19, 2011
6.780
6.790
6.400
6.400
76,538
-0.40(-5.88%)
Jan 18, 2011
6.730
6.950
6.690
6.800
66,213
+0.03(+0.44%)
Jan 14, 2011
6.700
6.830
6.650
6.770
71,674
+0.09(+1.35%)
Jan 13, 2011
6.710
6.740
6.660
6.680
28,420
-0.01(-0.15%)
Jan 12, 2011
6.550
6.710
6.490
6.690
57,597
+0.22(+3.40%)
Jan 11, 2011
6.500
6.530
6.400
6.470
64,723
+0.00(+0.00%)
Jan 10, 2011
6.440
6.500
6.400
6.470
78,800
-0.03(-0.46%)
Jan 07, 2011
6.630
6.630
6.410
6.500
85,545
-0.08(-1.22%)
Jan 06, 2011
6.530
6.600
6.510
6.580
26,511
+0.04(+0.61%)
Jan 05, 2011
6.490
6.610
6.490
6.540
33,366
+0.00(+0.00%)
Jan 04, 2011
6.750
6.750
6.460
6.540
81,132
-0.20(-2.97%)
Jan 03, 2011
6.490
6.790
6.470
6.740
105,962
+0.27(+4.17%)
Dec 31, 2010
6.400
6.630
6.400
6.470
71,868
+0.04(+0.62%)
Dec 30, 2010
6.400
6.510
6.390
6.430
94,685
+0.05(+0.78%)
Dec 29, 2010
6.360
6.470
6.360
6.380
38,399
+0.02(+0.31%)
Dec 28, 2010
6.440
6.470
6.350
6.360
58,051
-0.04(-0.63%)
Dec 27, 2010
6.290
6.500
6.290
6.400
51,059
+0.06(+0.95%)
Dec 23, 2010
6.330
6.380
6.240
6.340
104,101
+0.04(+0.63%)
Dec 22, 2010
6.190
6.450
6.150
6.300
102,255
+0.12(+1.94%)
Dec 21, 2010
6.110
6.180
6.070
6.180
78,525
+0.09(+1.48%)
Dec 20, 2010
5.980
6.140
5.940
6.090
102,245
+0.14(+2.35%)
Dec 17, 2010
5.940
5.990
5.800
5.950
181,447
+0.00(+0.00%)
Dec 16, 2010
5.990
5.990
5.860
5.950
85,635
-0.03(-0.50%)
Dec 15, 2010
5.990
5.990
5.870
5.980
46,607
+0.00(+0.00%)
Dec 14, 2010
5.990
5.990
5.870
5.980
37,035
+0.02(+0.34%)
Dec 13, 2010
5.950
5.990
5.850
5.960
53,874
+0.02(+0.34%)
Dec 10, 2010
5.980
5.990
5.720
5.940
53,032
-0.04(-0.67%)
Dec 09, 2010
5.930
5.990
5.840
5.980
58,688
+0.09(+1.53%)
Dec 08, 2010
5.890
5.980
5.770
5.890
74,541
+0.03(+0.51%)
Dec 07, 2010
5.790
5.970
5.720
5.860
84,901
+0.14(+2.45%)
Dec 06, 2010
5.400
5.750
5.329
5.720
71,785
+0.29(+5.34%)
Dec 03, 2010
5.360
5.490
5.210
5.430
65,876
+0.04(+0.74%)
Dec 02, 2010
5.110
5.400
5.070
5.390
79,040
+0.28(+5.48%)
Dec 01, 2010
5.170
5.240
5.100
5.110
162,728
-0.07(-1.35%)
Nov 30, 2010
5.250
5.300
5.100
5.180
156,722
-0.12(-2.26%)
Nov 29, 2010
5.300
5.350
5.110
5.300
78,741
-0.11(-2.03%)
Nov 26, 2010
5.360
5.500
5.360
5.410
16,194
-0.02(-0.37%)
Nov 24, 2010
5.350
5.430
5.430
5.430
44,797
+0.14(+2.65%)
Nov 23, 2010
5.370
5.450
5.260
5.290
37,776
-0.18(-3.29%)
Nov 22, 2010
5.500
5.520
5.350
5.470
42,711
-0.08(-1.44%)
Nov 19, 2010
5.620
5.730
5.450
5.550
106,402
-0.12(-2.12%)
Nov 18, 2010
5.540
5.690
5.390
5.670
159,827
+0.20(+3.66%)
Nov 17, 2010
5.320
5.470
5.270
5.470
77,288
+0.18(+3.40%)
Nov 16, 2010
5.390
5.390
5.230
5.290
65,329
-0.17(-3.11%)
Nov 15, 2010
5.390
5.510
5.240
5.460
34,355
+0.10(+1.87%)
Nov 12, 2010
5.320
5.400
5.260
5.360
42,473
-0.03(-0.56%)
Nov 11, 2010
5.510
5.580
5.380
5.390
44,026
-0.22(-3.92%)
Nov 10, 2010
5.130
5.630
5.130
5.610
52,432
+0.06(+1.08%)
Nov 09, 2010
5.480
5.580
5.350
5.550
93,016
+0.06(+1.09%)
Nov 08, 2010
5.600
5.630
5.400
5.490
122,075
-0.28(-4.85%)
Nov 05, 2010
5.920
5.970
5.670
5.770
130,439
-0.13(-2.20%)
Nov 04, 2010
5.370
5.930
5.370
5.900
220,378
+0.66(+12.60%)
Nov 03, 2010
5.360
5.430
5.110
5.240
131,756
-0.15(-2.78%)
Nov 02, 2010
5.530
5.530
5.320
5.390
115,136
-0.01(-0.19%)
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.