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
Citizens Inc
(NY:
CIA
)
3.020
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2012
10.18
10.18
9.720
10.06
124,082
-0.13(-1.28%)
Nov 29, 2012
10.11
10.21
9.860
10.19
33,198
+0.21(+2.10%)
Nov 28, 2012
9.890
10.00
9.800
9.980
33,614
-0.01(-0.10%)
Nov 27, 2012
10.20
10.30
9.990
9.990
41,148
-0.26(-2.54%)
Nov 26, 2012
10.10
10.38
10.07
10.25
81,478
+0.07(+0.69%)
Nov 23, 2012
9.970
10.22
9.970
10.18
31,085
+0.25(+2.52%)
Nov 21, 2012
9.760
9.930
9.610
9.930
32,838
+0.14(+1.43%)
Nov 20, 2012
9.770
9.880
9.550
9.790
66,236
-0.05(-0.51%)
Nov 19, 2012
9.420
9.840
9.350
9.840
41,919
+0.56(+6.03%)
Nov 16, 2012
9.330
9.410
9.070
9.280
63,169
-0.11(-1.17%)
Nov 15, 2012
9.200
9.510
9.180
9.390
37,113
+0.17(+1.84%)
Nov 14, 2012
9.360
9.510
9.200
9.220
89,707
-0.12(-1.28%)
Nov 13, 2012
9.380
9.650
9.250
9.340
60,341
-0.19(-1.99%)
Nov 12, 2012
9.460
9.670
9.410
9.530
20,193
+0.09(+0.95%)
Nov 09, 2012
9.200
9.680
9.190
9.440
37,229
+0.19(+2.05%)
Nov 08, 2012
9.510
9.650
9.250
9.250
58,586
-0.26(-2.73%)
Nov 07, 2012
10.09
10.09
9.500
9.510
111,400
-0.78(-7.58%)
Nov 06, 2012
10.17
10.50
10.09
10.29
52,021
+0.11(+1.08%)
Nov 05, 2012
9.630
10.19
9.600
10.18
66,640
+0.53(+5.49%)
Nov 02, 2012
10.13
10.13
9.650
9.650
63,876
-0.46(-4.55%)
Nov 01, 2012
10.18
10.28
9.900
10.11
83,776
-0.08(-0.79%)
Oct 31, 2012
10.03
10.19
9.900
10.19
59,808
+0.06(+0.59%)
Oct 26, 2012
10.26
10.13
10.13
10.13
37,400
-0.17(-1.65%)
Oct 25, 2012
10.28
10.34
10.10
10.30
32,997
+0.12(+1.18%)
Oct 24, 2012
10.16
10.34
10.05
10.18
47,328
+0.05(+0.49%)
Oct 23, 2012
9.930
10.17
9.860
10.13
74,299
+0.20(+2.01%)
Oct 19, 2012
10.11
10.25
9.800
9.930
75,570
-0.30(-2.93%)
Oct 18, 2012
10.52
10.65
10.23
10.23
52,912
-0.33(-3.13%)
Oct 17, 2012
10.64
10.68
10.40
10.56
19,875
-0.09(-0.85%)
Oct 16, 2012
10.79
10.85
10.42
10.65
74,050
-0.08(-0.75%)
Oct 15, 2012
10.26
10.75
10.08
10.73
58,287
+0.49(+4.79%)
Oct 12, 2012
10.37
10.42
10.08
10.24
30,111
-0.16(-1.54%)
Oct 11, 2012
10.51
10.53
10.29
10.40
28,477
-0.02(-0.19%)
Oct 10, 2012
10.28
10.57
10.22
10.42
41,141
+0.16(+1.56%)
Oct 09, 2012
10.39
10.39
10.05
10.26
60,534
-0.17(-1.63%)
Oct 08, 2012
10.20
10.50
10.13
10.43
41,853
+0.14(+1.36%)
Oct 05, 2012
10.19
10.48
10.19
10.29
39,985
+0.13(+1.28%)
Oct 04, 2012
10.20
10.20
9.920
10.16
50,929
+0.01(+0.10%)
Oct 03, 2012
10.35
10.37
10.13
10.15
45,094
-0.20(-1.93%)
Oct 02, 2012
10.77
10.86
10.26
10.35
73,822
-0.38(-3.54%)
Oct 01, 2012
10.56
10.92
10.49
10.73
96,718
+0.24(+2.29%)
Sep 28, 2012
10.70
10.76
10.48
10.49
63,091
-0.29(-2.69%)
Sep 27, 2012
10.78
10.90
10.60
10.78
51,846
+0.04(+0.37%)
Sep 26, 2012
10.62
10.78
10.54
10.74
64,372
+0.13(+1.23%)
Sep 25, 2012
11.02
11.20
10.60
10.61
112,139
-0.34(-3.11%)
Sep 24, 2012
10.69
11.15
10.69
10.95
74,586
+0.17(+1.58%)
Sep 21, 2012
10.96
11.10
10.75
10.78
203,732
+0.01(+0.09%)
Sep 20, 2012
10.80
10.98
10.66
10.77
57,809
-0.14(-1.28%)
Sep 19, 2012
11.02
11.08
10.80
10.91
61,440
-0.14(-1.27%)
Sep 18, 2012
10.74
11.13
10.74
11.05
75,672
+0.22(+2.03%)
Sep 17, 2012
10.68
10.91
10.50
10.83
66,322
+0.05(+0.46%)
Sep 14, 2012
10.70
10.99
10.67
10.78
105,452
+0.07(+0.65%)
Sep 13, 2012
10.08
10.73
10.01
10.71
81,264
+0.63(+6.25%)
Sep 12, 2012
10.13
10.20
9.870
10.08
48,563
-0.02(-0.20%)
Sep 11, 2012
9.990
10.15
9.720
10.10
98,800
-0.02(-0.20%)
Sep 10, 2012
10.16
10.27
9.930
10.12
49,392
-0.08(-0.78%)
Sep 07, 2012
10.18
10.30
9.980
10.20
44,235
+0.09(+0.89%)
Sep 06, 2012
10.14
10.32
9.970
10.11
75,863
+0.03(+0.30%)
Sep 05, 2012
10.18
10.40
10.06
10.08
64,120
-0.03(-0.30%)
Sep 04, 2012
9.740
10.30
9.520
10.11
134,606
+0.34(+3.48%)
Aug 31, 2012
9.850
9.850
9.560
9.770
52,845
+0.06(+0.62%)
Aug 30, 2012
9.840
9.840
9.560
9.710
33,183
-0.26(-2.61%)
Aug 29, 2012
9.870
10.15
9.750
9.970
42,693
+0.37(+3.85%)
Aug 27, 2012
9.530
9.760
9.390
9.600
24,394
+0.10(+1.05%)
Aug 24, 2012
9.390
9.630
9.350
9.500
25,135
+0.05(+0.53%)
Aug 23, 2012
9.700
9.700
9.440
9.450
16,270
-0.25(-2.58%)
Aug 22, 2012
9.980
9.990
9.630
9.700
53,903
-0.33(-3.29%)
Aug 21, 2012
9.770
10.40
9.580
10.03
70,969
+0.32(+3.30%)
Aug 20, 2012
9.640
9.730
9.540
9.710
32,473
+0.03(+0.31%)
Aug 17, 2012
9.510
9.700
9.260
9.680
82,821
+0.14(+1.47%)
Aug 16, 2012
9.430
9.570
9.180
9.540
47,177
+0.07(+0.74%)
Aug 15, 2012
9.220
9.490
9.220
9.470
43,037
+0.19(+2.05%)
Aug 14, 2012
9.540
9.540
9.220
9.280
43,503
-0.21(-2.21%)
Aug 13, 2012
9.220
9.570
9.180
9.490
44,492
+0.27(+2.93%)
Aug 10, 2012
9.250
9.360
9.100
9.220
36,512
-0.13(-1.39%)
Aug 09, 2012
9.580
9.610
9.270
9.350
38,045
-0.28(-2.91%)
Aug 08, 2012
9.840
9.950
9.600
9.630
35,240
-0.26(-2.63%)
Aug 07, 2012
10.49
10.50
9.860
9.890
85,127
-0.52(-5.00%)
Aug 06, 2012
10.35
10.50
10.07
10.41
82,905
+0.02(+0.19%)
Aug 03, 2012
9.590
10.49
9.590
10.39
105,130
+0.98(+10.41%)
Aug 02, 2012
9.500
9.610
9.280
9.410
75,735
-0.22(-2.28%)
Aug 01, 2012
10.42
10.43
9.630
9.630
63,886
-0.71(-6.87%)
Jul 31, 2012
10.21
10.68
10.20
10.34
78,054
+0.03(+0.29%)
Jul 30, 2012
10.57
10.69
10.22
10.31
51,804
-0.30(-2.83%)
Jul 27, 2012
10.00
10.66
9.790
10.61
119,891
+0.63(+6.31%)
Jul 26, 2012
9.880
10.01
9.830
9.980
34,914
+0.31(+3.21%)
Jul 25, 2012
9.650
9.750
9.580
9.670
29,273
+0.11(+1.15%)
Jul 24, 2012
9.800
9.800
9.420
9.560
84,100
-0.19(-1.95%)
Jul 23, 2012
9.500
9.910
9.500
9.750
58,069
+0.01(+0.10%)
Jul 20, 2012
9.990
10.02
9.710
9.740
45,358
-0.34(-3.37%)
Jul 19, 2012
10.50
10.50
10.07
10.08
33,439
-0.39(-3.72%)
Jul 18, 2012
10.10
10.50
10.07
10.47
100,602
+0.32(+3.15%)
Jul 17, 2012
10.21
10.40
10.05
10.15
37,523
-0.03(-0.29%)
Jul 16, 2012
10.21
10.47
10.15
10.18
72,197
-0.11(-1.07%)
Jul 13, 2012
10.05
10.32
9.880
10.29
70,934
+0.26(+2.59%)
Jul 12, 2012
9.780
10.05
9.560
10.03
52,776
+0.13(+1.31%)
Jul 11, 2012
10.04
10.10
9.770
9.900
51,373
-0.18(-1.79%)
Jul 10, 2012
10.00
10.10
9.920
10.08
46,921
+0.11(+1.10%)
Jul 09, 2012
9.750
10.00
9.620
9.970
48,308
+0.17(+1.73%)
Jul 06, 2012
9.750
10.00
9.680
9.800
47,465
-0.10(-1.01%)
Jul 05, 2012
9.990
10.04
9.770
9.900
45,131
-0.15(-1.49%)
Jul 03, 2012
9.880
10.10
9.680
10.05
47,305
+0.09(+0.90%)
Jul 02, 2012
9.730
9.980
9.280
9.960
110,399
+0.21(+2.15%)
Jun 29, 2012
9.070
9.760
9.051
9.750
101,507
+0.90(+10.17%)
Jun 28, 2012
9.170
9.170
8.680
8.850
45,577
-0.43(-4.63%)
Jun 27, 2012
8.960
9.360
8.850
9.280
53,337
+0.30(+3.34%)
Jun 26, 2012
9.000
9.000
8.630
8.980
75,261
-0.03(-0.33%)
Jun 25, 2012
8.860
9.100
8.830
9.010
45,772
-0.08(-0.88%)
Jun 22, 2012
8.720
9.170
8.720
9.090
260,300
+0.39(+4.48%)
Jun 21, 2012
9.240
9.290
8.680
8.700
57,815
-0.58(-6.25%)
Jun 20, 2012
9.610
9.620
9.200
9.280
40,815
-0.36(-3.73%)
Jun 19, 2012
8.970
9.660
8.970
9.640
87,784
+0.70(+7.83%)
Jun 18, 2012
9.030
9.260
8.880
8.940
75,954
-0.20(-2.19%)
Jun 15, 2012
8.670
9.210
8.670
9.140
137,515
+0.45(+5.18%)
Jun 14, 2012
8.630
8.810
8.520
8.690
60,055
+0.04(+0.46%)
Jun 13, 2012
8.780
9.020
8.570
8.650
52,183
-0.12(-1.37%)
Jun 12, 2012
8.760
8.910
8.660
8.770
60,738
+0.07(+0.80%)
Jun 11, 2012
8.990
9.050
8.670
8.700
106,720
-0.15(-1.69%)
Jun 08, 2012
8.620
8.930
8.570
8.850
67,059
+0.17(+1.96%)
Jun 07, 2012
8.890
8.890
8.620
8.680
71,238
-0.06(-0.69%)
Jun 06, 2012
8.450
8.760
8.410
8.740
60,862
+0.32(+3.80%)
Jun 05, 2012
8.070
8.440
8.070
8.420
66,424
+0.27(+3.31%)
Jun 04, 2012
7.850
8.180
7.820
8.150
60,393
+0.35(+4.49%)
Jun 01, 2012
7.900
8.020
7.770
7.800
62,352
-0.27(-3.35%)
May 31, 2012
8.080
8.220
8.010
8.070
121,718
-0.03(-0.37%)
May 30, 2012
8.260
8.310
8.100
8.100
50,994
-0.28(-3.34%)
May 29, 2012
8.310
8.450
8.180
8.380
48,232
+0.16(+1.95%)
May 25, 2012
8.360
8.380
8.190
8.220
39,607
-0.12(-1.44%)
May 24, 2012
8.420
8.440
8.210
8.340
34,562
-0.06(-0.71%)
May 23, 2012
8.380
8.450
8.170
8.400
53,127
-0.11(-1.29%)
May 22, 2012
8.670
8.750
8.430
8.510
70,549
-0.21(-2.41%)
May 21, 2012
8.490
8.730
8.320
8.720
74,049
+0.26(+3.07%)
May 18, 2012
8.360
8.560
8.270
8.460
77,987
+0.07(+0.83%)
May 17, 2012
8.450
8.590
8.370
8.390
63,042
-0.07(-0.83%)
May 16, 2012
8.550
8.680
8.440
8.460
30,996
-0.06(-0.70%)
May 15, 2012
8.580
8.760
8.470
8.520
36,255
-0.09(-1.05%)
May 14, 2012
8.490
8.770
8.470
8.610
70,124
-0.02(-0.23%)
May 11, 2012
8.680
8.790
8.500
8.630
61,284
-0.16(-1.82%)
May 10, 2012
8.830
8.920
8.680
8.790
25,977
+0.01(+0.11%)
May 09, 2012
9.060
9.150
8.780
8.780
47,187
-0.37(-4.04%)
May 08, 2012
8.560
9.190
8.560
9.150
63,330
+0.50(+5.78%)
May 07, 2012
8.460
8.790
8.340
8.650
66,025
+0.13(+1.53%)
May 04, 2012
8.810
8.830
8.480
8.520
81,191
-0.40(-4.48%)
May 03, 2012
9.250
9.270
8.861
8.920
62,191
-0.38(-4.09%)
May 02, 2012
9.400
9.450
9.220
9.300
58,547
-0.21(-2.21%)
May 01, 2012
9.580
9.890
9.490
9.510
90,629
-0.10(-1.04%)
Apr 30, 2012
9.740
9.740
9.540
9.610
61,705
-0.17(-1.74%)
Apr 27, 2012
9.570
9.790
9.400
9.780
59,549
+0.21(+2.19%)
Apr 26, 2012
9.430
9.600
9.430
9.570
38,105
+0.11(+1.16%)
Apr 25, 2012
9.490
9.740
9.400
9.460
66,811
+0.08(+0.85%)
Apr 24, 2012
9.110
9.410
9.110
9.380
86,923
+0.24(+2.63%)
Apr 23, 2012
8.970
9.220
8.950
9.140
83,961
+0.00(+0.00%)
Apr 20, 2012
9.120
9.260
9.100
9.140
70,179
+0.13(+1.44%)
Apr 19, 2012
9.230
9.260
8.950
9.010
72,372
-0.20(-2.17%)
Apr 18, 2012
9.370
9.370
9.170
9.210
60,421
-0.26(-2.75%)
Apr 17, 2012
9.440
9.580
9.340
9.470
62,562
+0.11(+1.18%)
Apr 16, 2012
9.020
9.460
8.940
9.360
95,667
+0.36(+4.00%)
Apr 13, 2012
9.200
9.200
8.960
9.000
74,067
-0.27(-2.91%)
Apr 12, 2012
9.210
9.300
9.170
9.270
62,015
+0.04(+0.43%)
Apr 11, 2012
9.100
9.240
9.030
9.230
73,279
+0.22(+2.44%)
Apr 10, 2012
9.130
9.190
8.960
9.010
121,729
-0.18(-1.96%)
Apr 09, 2012
9.110
9.300
9.001
9.190
90,308
-0.15(-1.61%)
Apr 05, 2012
9.290
9.370
9.250
9.340
36,571
-0.02(-0.21%)
Apr 04, 2012
9.560
9.590
9.330
9.360
67,638
-0.34(-3.51%)
Apr 03, 2012
10.00
10.02
9.650
9.700
53,341
-0.35(-3.48%)
Apr 02, 2012
9.840
10.20
9.820
10.05
102,107
+0.17(+1.72%)
Mar 30, 2012
10.19
10.19
9.880
9.880
61,475
-0.22(-2.18%)
Mar 29, 2012
10.22
10.23
10.01
10.10
42,635
-0.23(-2.23%)
Mar 28, 2012
10.68
10.72
10.19
10.33
111,938
-0.36(-3.37%)
Mar 27, 2012
10.66
10.90
10.66
10.69
57,429
-0.01(-0.09%)
Mar 26, 2012
10.29
10.75
10.26
10.70
94,649
+0.54(+5.31%)
Mar 23, 2012
9.900
10.19
9.810
10.16
62,938
+0.23(+2.32%)
Mar 22, 2012
10.24
10.24
9.880
9.930
34,318
-0.45(-4.34%)
Mar 21, 2012
10.36
10.43
10.30
10.38
49,063
+0.02(+0.19%)
Mar 20, 2012
10.36
10.47
10.30
10.36
52,289
-0.13(-1.24%)
Mar 19, 2012
10.24
10.65
10.22
10.49
65,845
+0.21(+2.04%)
Mar 16, 2012
10.21
10.31
9.970
10.28
202,393
+0.11(+1.08%)
Mar 15, 2012
10.24
10.24
9.970
10.17
40,016
-0.04(-0.39%)
Mar 14, 2012
10.27
10.36
10.05
10.21
70,075
-0.11(-1.07%)
Mar 13, 2012
10.07
10.34
9.920
10.32
65,991
+0.40(+4.03%)
Mar 12, 2012
9.970
10.01
9.830
9.920
48,317
-0.15(-1.49%)
Mar 09, 2012
9.840
10.15
9.800
10.07
86,882
+0.19(+1.92%)
Mar 08, 2012
10.08
10.08
9.720
9.880
60,017
-0.14(-1.40%)
Mar 07, 2012
10.01
10.04
9.810
10.02
56,305
+0.00(+0.00%)
Mar 06, 2012
10.31
10.40
9.990
10.02
62,676
-0.44(-4.21%)
Mar 05, 2012
9.990
10.50
9.900
10.46
72,178
+0.40(+3.98%)
Mar 02, 2012
10.60
10.61
9.940
10.06
138,497
-0.59(-5.54%)
Mar 01, 2012
10.72
10.97
10.60
10.65
73,222
-0.03(-0.28%)
Feb 29, 2012
11.12
11.20
10.68
10.68
117,863
-0.45(-4.04%)
Feb 28, 2012
11.29
11.38
11.08
11.13
51,405
-0.20(-1.77%)
Feb 27, 2012
11.07
11.40
11.00
11.33
73,152
+0.14(+1.25%)
Feb 24, 2012
11.26
11.30
11.06
11.19
45,051
-0.10(-0.89%)
Feb 23, 2012
11.11
11.35
11.09
11.29
64,868
+0.16(+1.44%)
Feb 22, 2012
11.13
11.33
11.05
11.13
63,736
-0.08(-0.71%)
Feb 21, 2012
11.24
11.35
11.12
11.21
49,928
-0.03(-0.27%)
Feb 17, 2012
11.14
11.29
11.05
11.24
58,276
+0.13(+1.17%)
Feb 16, 2012
10.75
11.22
10.75
11.11
54,532
+0.33(+3.06%)
Feb 15, 2012
10.94
10.95
10.67
10.78
77,573
-0.08(-0.74%)
Feb 14, 2012
10.91
11.04
10.72
10.86
66,561
-0.14(-1.27%)
Feb 13, 2012
10.66
11.02
10.52
11.00
69,926
+0.48(+4.56%)
Feb 10, 2012
10.47
10.59
10.22
10.52
69,788
-0.14(-1.31%)
Feb 09, 2012
10.97
10.97
10.56
10.66
59,812
-0.32(-2.91%)
Feb 08, 2012
11.00
11.12
10.77
10.98
56,906
-0.05(-0.45%)
Feb 07, 2012
11.17
11.29
11.02
11.03
48,484
-0.21(-1.87%)
Feb 06, 2012
11.28
11.43
11.14
11.24
58,916
-0.08(-0.71%)
Feb 03, 2012
10.64
11.35
10.58
11.32
116,502
+0.89(+8.53%)
Feb 02, 2012
10.33
10.71
10.23
10.43
100,396
+0.09(+0.87%)
Feb 01, 2012
10.40
10.47
10.30
10.34
104,166
+0.03(+0.29%)
Jan 31, 2012
10.19
10.40
10.15
10.31
86,770
+0.19(+1.88%)
Jan 30, 2012
9.930
10.22
9.920
10.12
59,841
+0.04(+0.40%)
Jan 27, 2012
9.910
10.19
9.910
10.08
62,326
+0.07(+0.70%)
Jan 26, 2012
10.12
10.12
9.900
10.01
61,994
-0.05(-0.50%)
Jan 25, 2012
10.09
10.12
9.980
10.06
60,292
-0.09(-0.89%)
Jan 24, 2012
9.970
10.19
9.900
10.15
76,922
+0.06(+0.59%)
Jan 23, 2012
9.990
10.22
9.950
10.09
91,490
+0.12(+1.20%)
Jan 20, 2012
9.770
10.01
9.690
9.970
80,838
+0.19(+1.94%)
Jan 19, 2012
9.950
9.950
9.680
9.780
68,393
-0.16(-1.61%)
Jan 18, 2012
9.780
9.950
9.620
9.940
57,972
+0.13(+1.33%)
Jan 17, 2012
9.600
9.970
9.600
9.810
124,166
+0.29(+3.05%)
Jan 13, 2012
9.540
9.550
9.360
9.520
72,094
-0.17(-1.75%)
Jan 12, 2012
9.770
9.810
9.610
9.690
38,134
-0.10(-1.02%)
Jan 11, 2012
9.760
9.820
9.660
9.790
51,131
-0.07(-0.71%)
Jan 10, 2012
9.810
9.900
9.650
9.860
77,449
+0.17(+1.75%)
Jan 09, 2012
9.670
9.790
9.550
9.690
117,742
+0.04(+0.41%)
Jan 06, 2012
9.740
9.780
9.530
9.650
84,768
-0.14(-1.43%)
Jan 05, 2012
9.700
9.820
9.500
9.790
56,703
-0.02(-0.20%)
Jan 04, 2012
9.920
9.960
9.750
9.810
67,628
+0.12(+1.24%)
Dec 30, 2011
9.670
9.730
9.580
9.690
72,477
-0.02(-0.21%)
Dec 29, 2011
9.610
9.790
9.610
9.710
36,745
+0.11(+1.15%)
Dec 28, 2011
9.800
9.890
9.570
9.600
60,609
-0.26(-2.64%)
Dec 27, 2011
9.610
9.960
9.480
9.860
98,927
+0.17(+1.75%)
Dec 23, 2011
9.630
9.740
9.616
9.690
40,462
+0.13(+1.36%)
Dec 21, 2011
9.410
9.590
9.290
9.560
42,780
+0.08(+0.84%)
Dec 20, 2011
9.180
9.490
9.160
9.480
107,692
+0.53(+5.92%)
Dec 19, 2011
9.180
9.300
8.930
8.950
105,392
-0.17(-1.86%)
Dec 16, 2011
9.000
9.120
8.910
9.120
162,066
+0.17(+1.90%)
Dec 15, 2011
9.000
9.110
8.760
8.950
84,722
+0.07(+0.79%)
Dec 14, 2011
8.500
8.980
8.440
8.880
118,851
+0.27(+3.14%)
Dec 13, 2011
8.830
8.980
8.570
8.610
102,580
-0.16(-1.82%)
Dec 12, 2011
8.630
8.800
8.530
8.770
74,773
-0.04(-0.45%)
Dec 09, 2011
8.320
8.880
8.310
8.810
124,412
+0.51(+6.14%)
Dec 08, 2011
8.390
8.470
8.260
8.300
101,603
-0.22(-2.58%)
Dec 07, 2011
8.780
8.780
8.480
8.520
139,487
-0.35(-3.95%)
Dec 06, 2011
8.980
9.030
8.730
8.870
96,463
-0.14(-1.55%)
Dec 05, 2011
8.880
9.140
8.810
9.010
166,856
+0.28(+3.21%)
Dec 02, 2011
8.720
8.780
8.600
8.730
46,736
+0.11(+1.28%)
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.