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
Herzfeld Caribbean
(NQ:
CUBA
)
2.330
-0.009 (-0.40%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 7, 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
2.204
2.204
2.168
2.189
52,849
-0.02(-1.03%)
Nov 29, 2012
2.189
2.212
2.189
2.212
21,498
+0.03(+1.18%)
Nov 28, 2012
2.133
2.186
2.133
2.186
40,322
+0.02(+0.93%)
Nov 27, 2012
2.157
2.174
2.154
2.166
17,748
+0.00(+0.02%)
Nov 26, 2012
2.151
2.166
2.139
2.166
58,610
-0.02(-1.04%)
Nov 23, 2012
2.166
2.188
2.166
2.188
39,271
+0.03(+1.42%)
Nov 21, 2012
2.139
2.158
2.139
2.158
75,270
+0.00(+0.05%)
Nov 20, 2012
2.157
2.157
2.157
2.157
341
-0.01(-0.27%)
Nov 19, 2012
2.171
2.171
2.137
2.163
35,831
+0.03(+1.43%)
Nov 16, 2012
2.148
2.148
2.101
2.132
21,222
+0.00(+0.08%)
Nov 15, 2012
2.139
2.139
2.083
2.130
68,124
-0.02(-1.09%)
Nov 14, 2012
2.154
2.155
2.154
2.154
27,641
-0.02(-0.81%)
Nov 13, 2012
2.178
2.189
2.171
2.171
7,780
+0.00(+0.14%)
Nov 12, 2012
2.174
2.174
2.163
2.168
12,220
+0.00(+0.14%)
Nov 09, 2012
2.171
2.180
2.140
2.166
71,059
-0.01(-0.54%)
Nov 08, 2012
2.204
2.204
2.171
2.177
33,807
-0.02(-0.73%)
Nov 07, 2012
2.207
2.209
2.189
2.193
20,888
-0.05(-2.42%)
Nov 06, 2012
2.221
2.253
2.221
2.248
20,297
+0.03(+1.32%)
Nov 05, 2012
2.224
2.224
2.204
2.218
24,382
+0.01(+0.40%)
Nov 02, 2012
2.224
2.233
2.209
2.209
59,528
-0.04(-1.57%)
Nov 01, 2012
2.177
2.245
2.177
2.245
2,030
+0.06(+2.65%)
Oct 31, 2012
2.251
2.251
2.168
2.187
86,412
-0.07(-2.93%)
Oct 26, 2012
2.253
2.253
2.253
2.253
11,261
-0.00(-0.02%)
Oct 25, 2012
2.277
2.277
2.227
2.253
24,983
+0.00(+0.12%)
Oct 24, 2012
2.230
2.259
2.230
2.251
4,743
+0.03(+1.40%)
Oct 23, 2012
2.242
2.242
2.171
2.219
33,231
-0.07(-3.02%)
Oct 19, 2012
2.239
2.297
2.239
2.289
141,862
+0.03(+1.17%)
Oct 18, 2012
2.299
2.299
2.158
2.262
299,436
-0.02(-1.03%)
Oct 17, 2012
2.294
2.294
2.256
2.286
103,375
+0.04(+1.96%)
Oct 16, 2012
2.186
2.242
2.186
2.242
75,280
+0.04(+1.92%)
Oct 15, 2012
2.173
2.200
2.160
2.200
25,488
+0.02(+0.89%)
Oct 12, 2012
2.186
2.195
2.177
2.180
15,015
-0.01(-0.27%)
Oct 11, 2012
2.198
2.209
2.183
2.186
10,080
+0.02(+0.81%)
Oct 10, 2012
2.195
2.195
2.168
2.168
1,365
-0.03(-1.46%)
Oct 09, 2012
2.209
2.209
2.195
2.201
17,861
-0.01(-0.53%)
Oct 08, 2012
2.160
2.215
2.160
2.212
83,651
+0.03(+1.34%)
Oct 05, 2012
2.168
2.198
2.168
2.183
69,059
+0.02(+0.95%)
Oct 04, 2012
2.142
2.168
2.142
2.163
21,567
+0.01(+0.41%)
Oct 03, 2012
2.153
2.154
2.153
2.154
4,436
+0.01(+0.41%)
Oct 02, 2012
2.151
2.157
2.127
2.145
22,997
-0.01(-0.27%)
Oct 01, 2012
2.148
2.158
2.148
2.151
56,617
+0.01(+0.55%)
Sep 28, 2012
2.151
2.151
2.127
2.139
30,323
-0.01(-0.54%)
Sep 27, 2012
2.136
2.151
2.127
2.151
29,689
+0.02(+0.82%)
Sep 26, 2012
2.142
2.142
2.110
2.133
127,226
-0.01(-0.56%)
Sep 25, 2012
2.154
2.167
2.145
2.145
7,923
-0.02(-0.93%)
Sep 24, 2012
2.168
2.168
2.148
2.166
22,911
-0.01(-0.40%)
Sep 21, 2012
2.168
2.183
2.166
2.174
43,390
-0.01(-0.27%)
Sep 20, 2012
2.180
2.180
2.180
2.180
4,095
+0.00(+0.00%)
Sep 19, 2012
2.145
2.180
2.145
2.180
32,900
+0.01(+0.68%)
Sep 18, 2012
2.154
2.171
2.133
2.166
128,400
+0.00(+0.00%)
Sep 17, 2012
2.151
2.174
2.151
2.166
13,012
+0.00(+0.00%)
Sep 14, 2012
2.145
2.174
2.145
2.166
26,549
+0.03(+1.51%)
Sep 13, 2012
2.125
2.154
2.125
2.133
106,873
+0.01(+0.55%)
Sep 12, 2012
2.122
2.130
2.119
2.122
204,718
+0.02(+0.97%)
Sep 11, 2012
2.101
2.107
2.083
2.101
29,740
-0.02(-0.83%)
Sep 10, 2012
2.086
2.125
2.086
2.119
41,377
+0.01(+0.42%)
Sep 07, 2012
2.101
2.110
2.078
2.110
9,213
+0.01(+0.70%)
Sep 06, 2012
2.078
2.095
2.078
2.095
35,186
+0.03(+1.42%)
Sep 05, 2012
2.057
2.066
2.054
2.066
25,027
-0.00(-0.14%)
Sep 04, 2012
2.013
2.069
2.013
2.069
73,536
+0.04(+2.02%)
Aug 31, 2012
2.040
2.042
2.013
2.028
54,863
+0.02(+1.02%)
Aug 30, 2012
2.057
2.057
2.004
2.007
13,110
-0.04(-2.00%)
Aug 29, 2012
2.016
2.054
2.016
2.048
90,425
+0.01(+0.26%)
Aug 27, 2012
2.040
2.048
2.010
2.043
38,254
-0.01(-0.33%)
Aug 24, 2012
2.048
2.052
2.048
2.050
15,356
+0.00(+0.07%)
Aug 23, 2012
2.051
2.052
2.037
2.048
34,255
-0.01(-0.71%)
Aug 22, 2012
2.057
2.069
2.051
2.063
15,458
+0.00(+0.20%)
Aug 21, 2012
2.066
2.073
2.057
2.059
66,165
-0.01(-0.51%)
Aug 20, 2012
2.054
2.075
2.054
2.069
10,326
+0.00(+0.17%)
Aug 17, 2012
2.051
2.066
2.051
2.066
34,807
+0.01(+0.40%)
Aug 16, 2012
2.060
2.063
2.052
2.058
12,633
+0.01(+0.37%)
Aug 15, 2012
2.045
2.060
2.045
2.050
29,143
-0.01(-0.48%)
Aug 14, 2012
2.060
2.060
2.054
2.060
11,971
+0.00(+0.14%)
Aug 13, 2012
2.042
2.058
2.042
2.057
25,843
-0.00(-0.09%)
Aug 10, 2012
2.045
2.060
2.045
2.059
28,740
-0.00(-0.17%)
Aug 09, 2012
2.057
2.063
2.050
2.062
8,872
+0.00(+0.00%)
Aug 08, 2012
2.045
2.069
2.042
2.062
25,710
+0.01(+0.26%)
Aug 07, 2012
2.048
2.060
2.048
2.057
141,879
+0.00(+0.14%)
Aug 06, 2012
2.037
2.054
2.031
2.054
89,821
+0.00(+0.17%)
Aug 03, 2012
2.045
2.051
2.022
2.051
55,965
+0.05(+2.64%)
Aug 02, 2012
1.978
1.998
1.978
1.998
1,023
-0.01(-0.61%)
Aug 01, 2012
2.054
2.054
2.010
2.010
31,552
-0.03(-1.27%)
Jul 31, 2012
2.037
2.037
2.025
2.036
51,604
-0.02(-1.01%)
Jul 30, 2012
2.054
2.060
2.034
2.057
48,307
-0.01(-0.44%)
Jul 27, 2012
2.075
2.075
2.048
2.066
38,196
+0.01(+0.43%)
Jul 26, 2012
2.019
2.066
2.000
2.057
185,737
+0.06(+2.93%)
Jul 25, 2012
1.987
2.016
1.987
1.999
21,205
+0.00(+0.00%)
Jul 24, 2012
1.995
1.999
1.982
1.999
41,458
-0.01(-0.44%)
Jul 23, 2012
1.999
2.007
1.978
2.007
79,307
+0.00(+0.18%)
Jul 20, 2012
2.022
2.028
2.004
2.004
74,598
-0.03(-1.61%)
Jul 19, 2012
2.060
2.060
2.037
2.037
82,167
-0.03(-1.68%)
Jul 18, 2012
2.063
2.081
2.063
2.071
23,218
+0.02(+1.04%)
Jul 17, 2012
2.040
2.050
2.040
2.050
58,354
+0.01(+0.58%)
Jul 16, 2012
2.045
2.045
2.037
2.038
11,960
-0.01(-0.66%)
Jul 13, 2012
2.022
2.058
2.022
2.052
27,290
+0.02(+0.80%)
Jul 12, 2012
2.019
2.035
2.007
2.035
13,650
-0.01(-0.52%)
Jul 11, 2012
2.045
2.046
2.022
2.046
27,723
+0.01(+0.61%)
Jul 10, 2012
2.051
2.057
2.010
2.034
21,949
-0.02(-0.86%)
Jul 09, 2012
2.042
2.051
2.037
2.051
33,282
+0.01(+0.71%)
Jul 06, 2012
2.022
2.039
2.019
2.037
60,968
-0.03(-1.27%)
Jul 05, 2012
2.051
2.063
2.051
2.063
61,671
-0.00(-0.00%)
Jul 03, 2012
2.042
2.063
2.037
2.063
68,615
+0.02(+1.00%)
Jul 02, 2012
2.025
2.042
2.019
2.042
65,889
+0.00(+0.07%)
Jun 29, 2012
2.022
2.042
2.021
2.041
110,238
+0.02(+1.07%)
Jun 28, 2012
1.972
2.022
1.970
2.019
98,936
+0.00(+0.13%)
Jun 27, 2012
2.004
2.019
1.996
2.017
53,628
+0.01(+0.61%)
Jun 26, 2012
1.987
2.007
1.984
2.004
21,174
+0.03(+1.33%)
Jun 25, 2012
1.963
1.978
1.960
1.978
53,648
-0.05(-2.44%)
Jun 22, 2012
2.001
2.028
1.999
2.028
15,939
+0.01(+0.27%)
Jun 21, 2012
2.019
2.051
2.019
2.022
13,076
-0.03(-1.23%)
Jun 20, 2012
2.037
2.051
2.031
2.047
9,971
-0.00(-0.20%)
Jun 19, 2012
2.022
2.051
2.017
2.051
145,039
+0.04(+1.89%)
Jun 18, 2012
1.963
2.013
1.960
2.013
81,556
-0.03(-1.43%)
Jun 15, 2012
2.016
2.045
2.016
2.042
31,600
+0.02(+1.01%)
Jun 14, 2012
2.003
2.023
2.001
2.022
39,588
+0.00(+0.16%)
Jun 13, 2012
1.987
2.019
1.987
2.019
3,753
+0.01(+0.57%)
Jun 12, 2012
1.993
2.010
1.993
2.007
13,592
+0.02(+0.97%)
Jun 11, 2012
2.016
2.022
1.981
1.988
14,237
-0.03(-1.37%)
Jun 08, 2012
1.978
2.016
1.978
2.016
3,426
+0.01(+0.70%)
Jun 07, 2012
2.004
2.019
1.990
2.001
18,117
+0.00(+0.16%)
Jun 06, 2012
1.972
1.998
1.972
1.998
81,491
+0.03(+1.78%)
Jun 05, 2012
1.916
1.984
1.916
1.963
32,344
+0.04(+2.29%)
Jun 04, 2012
1.940
1.949
1.905
1.919
137,849
-0.02(-1.06%)
Jun 01, 2012
1.972
1.972
1.922
1.940
71,693
-0.06(-2.88%)
May 31, 2012
1.996
1.997
1.978
1.997
28,330
-0.01(-0.73%)
May 30, 2012
2.031
2.031
2.010
2.012
2,730
-0.03(-1.63%)
May 29, 2012
2.022
2.051
2.004
2.045
6,111
+0.04(+2.05%)
May 25, 2012
2.010
2.010
1.987
2.004
15,165
+0.00(+0.15%)
May 24, 2012
2.019
2.019
1.993
2.001
18,158
-0.03(-1.44%)
May 23, 2012
2.007
2.031
2.007
2.031
9,742
+0.00(+0.00%)
May 22, 2012
2.022
2.031
2.004
2.031
36,299
+0.01(+0.43%)
May 21, 2012
2.004
2.022
1.995
2.022
7,166
+0.03(+1.29%)
May 18, 2012
2.042
2.042
1.993
1.996
49,004
-0.05(-2.25%)
May 17, 2012
2.054
2.054
2.042
2.042
8,456
-0.01(-0.73%)
May 15, 2012
2.072
2.057
2.057
2.057
14,332
-0.01(-0.57%)
May 14, 2012
2.081
2.081
2.066
2.069
44,021
-0.01(-0.70%)
May 11, 2012
2.095
2.125
2.083
2.084
11,821
-0.01(-0.56%)
May 10, 2012
2.081
2.095
2.081
2.095
7,824
+0.02(+0.85%)
May 09, 2012
2.072
2.095
2.072
2.078
11,261
-0.02(-0.81%)
May 08, 2012
2.095
2.095
2.066
2.095
87,343
-0.01(-0.45%)
May 07, 2012
2.086
2.104
2.078
2.104
10,394
-0.01(-0.28%)
May 04, 2012
2.127
2.127
2.081
2.110
31,105
-0.01(-0.28%)
May 03, 2012
2.119
2.125
2.110
2.116
10,066
-0.02(-0.96%)
May 02, 2012
2.113
2.136
2.113
2.136
36,514
-0.00(-0.14%)
May 01, 2012
2.107
2.142
2.107
2.139
20,840
+0.02(+0.83%)
Apr 30, 2012
2.125
2.125
2.122
2.122
44,806
-0.00(-0.08%)
Apr 27, 2012
2.136
2.139
2.117
2.123
22,949
-0.01(-0.52%)
Apr 26, 2012
2.125
2.134
2.122
2.134
20,461
+0.01(+0.48%)
Apr 25, 2012
2.098
2.124
2.081
2.124
14,066
+0.01(+0.65%)
Apr 24, 2012
2.130
2.130
2.101
2.110
25,809
-0.00(-0.11%)
Apr 23, 2012
2.125
2.125
2.104
2.113
8,845
+0.00(+0.14%)
Apr 20, 2012
2.154
2.154
2.110
2.110
24,484
-0.01(-0.69%)
Apr 19, 2012
2.127
2.127
2.111
2.125
10,278
-0.02(-0.96%)
Apr 18, 2012
2.151
2.160
2.125
2.145
27,764
-0.00(-0.19%)
Apr 17, 2012
2.125
2.149
2.125
2.149
24,392
+0.02(+1.16%)
Apr 16, 2012
2.154
2.154
2.125
2.125
18,564
-0.04(-1.63%)
Apr 13, 2012
2.133
2.165
2.133
2.160
27,300
+0.02(+0.71%)
Apr 12, 2012
2.125
2.154
2.110
2.144
14,673
+0.02(+0.94%)
Apr 11, 2012
2.127
2.139
2.125
2.125
4,726
-0.01(-0.40%)
Apr 10, 2012
2.139
2.142
2.125
2.133
45,997
-0.02(-0.83%)
Apr 09, 2012
2.151
2.151
2.125
2.151
64,937
-0.01(-0.68%)
Apr 05, 2012
2.159
2.168
2.144
2.166
23,341
+0.01(+0.41%)
Apr 04, 2012
2.180
2.183
2.145
2.157
41,295
-0.03(-1.21%)
Apr 03, 2012
2.166
2.202
2.157
2.183
18,427
-0.00(-0.13%)
Apr 02, 2012
2.168
2.195
2.125
2.186
78,897
+0.04(+1.64%)
Mar 30, 2012
2.171
2.177
2.139
2.151
34,360
-0.02(-1.08%)
Mar 29, 2012
2.189
2.189
2.154
2.174
70,871
-0.00(-0.19%)
Mar 28, 2012
2.201
2.201
2.168
2.178
76,853
+0.01(+0.46%)
Mar 27, 2012
2.198
2.198
2.154
2.168
125,110
-0.03(-1.33%)
Mar 26, 2012
2.242
2.242
2.130
2.198
736,097
+0.12(+6.02%)
Mar 23, 2012
2.045
2.081
2.043
2.073
16,868
+0.00(+0.20%)
Mar 22, 2012
2.031
2.069
2.031
2.069
7,848
-0.02(-0.83%)
Mar 21, 2012
2.042
2.086
2.042
2.086
7,255
+0.01(+0.41%)
Mar 20, 2012
2.037
2.083
2.037
2.078
47,116
+0.01(+0.28%)
Mar 19, 2012
2.060
2.072
2.060
2.072
6,282
-0.00(-0.00%)
Mar 16, 2012
2.048
2.075
2.034
2.072
10,920
-0.01(-0.42%)
Mar 15, 2012
2.060
2.081
2.057
2.081
33,691
+0.04(+1.76%)
Mar 14, 2012
2.051
2.063
2.013
2.045
43,851
-0.01(-0.47%)
Mar 13, 2012
2.034
2.057
2.031
2.054
21,949
+0.03(+1.59%)
Mar 09, 2012
2.022
2.022
2.022
2.022
0
+0.01(+0.29%)
Mar 08, 2012
2.007
2.019
1.978
2.016
10,920
+0.02(+1.18%)
Mar 07, 2012
1.978
1.999
1.967
1.993
14,127
+0.01(+0.74%)
Mar 06, 2012
1.981
1.992
1.881
1.978
42,506
-0.03(-1.60%)
Mar 05, 2012
2.028
2.028
1.978
2.010
19,881
-0.03(-1.58%)
Mar 02, 2012
2.034
2.042
2.034
2.042
14,441
+0.00(+0.00%)
Mar 01, 2012
2.048
2.048
2.028
2.042
50,969
+0.02(+1.01%)
Feb 29, 2012
2.013
2.034
1.997
2.022
58,272
+0.02(+1.17%)
Feb 28, 2012
1.996
2.004
1.987
1.999
44,953
-0.01(-0.29%)
Feb 27, 2012
2.007
2.033
1.875
2.004
84,258
-0.03(-1.50%)
Feb 24, 2012
2.031
2.040
2.016
2.035
21,099
+0.00(+0.20%)
Feb 23, 2012
2.037
2.040
2.010
2.031
28,665
-0.01(-0.72%)
Feb 22, 2012
2.066
2.066
2.042
2.045
31,419
+0.01(+0.63%)
Feb 21, 2012
2.048
2.051
2.007
2.033
46,895
-0.03(-1.48%)
Feb 17, 2012
2.034
2.066
2.032
2.063
29,177
+0.01(+0.34%)
Feb 16, 2012
2.010
2.056
2.010
2.056
7,664
+0.00(+0.23%)
Feb 15, 2012
2.066
2.066
2.051
2.051
5,234
+0.02(+0.78%)
Feb 13, 2012
2.066
2.035
2.035
2.035
80,877
-0.02(-0.76%)
Feb 10, 2012
2.042
2.063
2.034
2.051
36,445
-0.01(-0.30%)
Feb 09, 2012
2.013
2.057
2.013
2.057
51,324
+0.06(+3.08%)
Feb 08, 2012
2.016
2.051
1.996
1.996
339,653
-0.01(-0.45%)
Feb 07, 2012
2.022
2.034
2.001
2.005
21,741
-0.00(-0.10%)
Feb 06, 2012
2.022
2.025
2.004
2.007
89,067
-0.01(-0.47%)
Feb 03, 2012
1.981
2.022
1.981
2.016
235,482
+0.04(+1.93%)
Feb 02, 2012
1.946
1.981
1.946
1.978
9,896
+0.00(+0.11%)
Feb 01, 2012
1.949
1.976
1.949
1.976
59,183
+0.04(+2.07%)
Jan 31, 2012
1.940
1.949
1.919
1.936
51,720
+0.01(+0.55%)
Jan 30, 2012
1.928
1.960
1.914
1.925
19,236
-0.04(-1.79%)
Jan 27, 2012
1.969
1.970
1.934
1.960
49,178
-0.01(-0.33%)
Jan 26, 2012
1.946
1.970
1.943
1.967
31,023
+0.02(+1.08%)
Jan 25, 2012
1.937
1.946
1.934
1.946
41,438
+0.01(+0.45%)
Jan 24, 2012
1.940
1.963
1.934
1.937
49,652
-0.02(-0.96%)
Jan 23, 2012
1.946
1.960
1.934
1.956
32,497
+0.02(+0.97%)
Jan 20, 2012
1.934
1.963
1.934
1.937
19,942
-0.01(-0.48%)
Jan 19, 2012
1.940
1.949
1.934
1.946
41,291
+0.01(+0.64%)
Jan 18, 2012
1.911
1.934
1.911
1.934
30,852
-0.01(-0.30%)
Jan 17, 2012
1.940
1.943
1.902
1.940
13,547
+0.01(+0.30%)
Jan 13, 2012
1.934
1.934
1.908
1.934
49,413
-0.01(-0.30%)
Jan 12, 2012
1.934
1.946
1.914
1.940
15,987
+0.02(+0.79%)
Jan 11, 2012
1.914
1.925
1.911
1.925
9,005
-0.04(-1.82%)
Jan 10, 2012
1.940
1.963
1.940
1.960
20,611
+0.04(+2.14%)
Jan 09, 2012
1.896
1.943
1.884
1.919
30,702
+0.00(+0.00%)
Jan 06, 2012
1.893
1.919
1.890
1.919
6,825
+0.02(+0.96%)
Jan 05, 2012
1.881
1.905
1.881
1.901
30,607
-0.00(-0.03%)
Jan 04, 2012
1.902
1.905
1.881
1.902
28,549
+0.02(+1.12%)
Dec 30, 2011
1.861
1.881
1.864
1.881
32,091
+0.02(+1.07%)
Dec 29, 2011
1.852
1.894
1.829
1.861
40,476
-0.01(-0.31%)
Dec 28, 2011
1.875
1.899
1.861
1.867
58,412
-0.02(-1.24%)
Dec 27, 2011
1.870
1.911
1.861
1.890
84,999
-0.01(-0.77%)
Dec 23, 2011
1.902
1.911
1.867
1.905
103,567
+0.04(+2.30%)
Dec 21, 2011
1.899
1.899
1.841
1.862
50,003
+0.02(+1.18%)
Dec 20, 2011
1.837
1.842
1.831
1.840
22,277
+0.02(+1.00%)
Dec 19, 2011
1.826
1.829
1.820
1.822
38,561
-0.02(-1.11%)
Dec 16, 2011
1.814
1.852
1.814
1.843
18,427
+0.04(+2.24%)
Dec 15, 2011
1.805
1.808
1.802
1.802
61,418
-0.00(-0.00%)
Dec 14, 2011
1.834
1.834
1.788
1.802
74,942
-0.02(-1.12%)
Dec 13, 2011
1.837
1.890
1.820
1.823
64,739
-0.02(-1.22%)
Dec 12, 2011
1.877
1.877
1.842
1.845
79,626
-0.09(-4.50%)
Dec 09, 2011
1.909
1.946
1.889
1.932
24,472
-0.00(-0.18%)
Dec 07, 2011
1.918
1.936
1.936
1.936
27,919
-0.02(-0.86%)
Dec 06, 2011
1.909
1.952
1.894
1.952
61,178
+0.04(+1.92%)
Dec 05, 2011
1.897
1.918
1.886
1.916
68,214
+0.02(+1.09%)
Dec 02, 2011
1.883
1.897
1.883
1.895
38,260
+0.01(+0.62%)
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.