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
Regulus Therapeutics
(NQ:
RGLS
)
2.210
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 29, 2013
774.00
774.00
747.60
754.80
0
-14.40(-1.87%)
Nov 27, 2013
752.40
795.60
738.00
769.20
0
+19.20(+2.56%)
Nov 26, 2013
752.40
757.20
738.00
750.00
0
+1.20(+0.16%)
Nov 25, 2013
744.00
771.60
738.00
748.80
1,135
+9.60(+1.30%)
Nov 22, 2013
730.80
769.08
730.80
739.20
0
+10.80(+1.48%)
Nov 21, 2013
751.20
775.20
726.00
728.40
1,127
-22.80(-3.04%)
Nov 20, 2013
739.20
791.99
714.00
751.20
0
+31.20(+4.33%)
Nov 19, 2013
746.40
746.40
705.60
720.00
1,242
-22.80(-3.07%)
Nov 18, 2013
734.40
774.00
733.20
742.80
0
+8.40(+1.14%)
Nov 15, 2013
728.40
763.08
728.40
734.40
0
+10.80(+1.49%)
Nov 14, 2013
788.40
792.00
718.80
723.60
0
+3.60(+0.50%)
Nov 12, 2013
726.00
837.60
711.60
720.00
0
-4.80(-0.66%)
Nov 11, 2013
741.60
741.60
716.40
724.80
0
-20.40(-2.74%)
Nov 08, 2013
775.20
806.40
730.80
745.20
0
-31.20(-4.02%)
Nov 07, 2013
819.60
839.64
771.60
776.40
520
-43.20(-5.27%)
Nov 06, 2013
843.60
845.40
798.96
819.60
739
-15.60(-1.87%)
Nov 05, 2013
840.00
856.80
816.00
835.20
0
-4.80(-0.57%)
Nov 04, 2013
828.00
850.68
822.00
840.00
928
+32.40(+4.01%)
Nov 01, 2013
832.80
841.20
802.80
807.60
0
-28.80(-3.44%)
Oct 31, 2013
841.20
859.20
822.00
836.40
0
-2.40(-0.29%)
Oct 30, 2013
891.60
894.00
832.80
838.80
1,718
-21.60(-2.51%)
Oct 29, 2013
858.00
894.00
849.60
860.40
0
+8.40(+0.99%)
Oct 28, 2013
865.20
883.20
847.20
852.00
0
-16.80(-1.93%)
Oct 25, 2013
864.00
913.20
843.60
868.80
0
+12.00(+1.40%)
Oct 24, 2013
895.20
909.60
838.80
856.80
902
-39.60(-4.42%)
Oct 23, 2013
898.80
925.20
880.80
896.40
0
-34.80(-3.74%)
Oct 22, 2013
970.80
990.00
914.40
931.20
1,014
-38.40(-3.96%)
Oct 21, 2013
1028
1052
963.60
969.60
1,619
-62.40(-6.05%)
Oct 18, 2013
1043
1043
1007
1032
493
+3.60(+0.35%)
Oct 17, 2013
1022
1110
1012
1028
904
+4.80(+0.47%)
Oct 16, 2013
1038
1050
1020
1024
801
-9.60(-0.93%)
Oct 15, 2013
1038
1054
1032
1033
403
-4.80(-0.46%)
Oct 14, 2013
1018
1039
1012
1038
495
+18.00(+1.76%)
Oct 11, 2013
1072
1079
1014
1020
0
-58.80(-5.45%)
Oct 10, 2013
1094
1134
1067
1079
667
-7.20(-0.66%)
Oct 09, 2013
1112
1118
1074
1086
0
-27.60(-2.48%)
Oct 08, 2013
1172
1172
1112
1114
995
-62.40(-5.31%)
Oct 07, 2013
1135
1178
1135
1176
0
+34.80(+3.05%)
Oct 04, 2013
1134
1155
1125
1141
0
+12.00(+1.06%)
Oct 03, 2013
1152
1152
1127
1129
0
-22.80(-1.98%)
Oct 02, 2013
1120
1152
1120
1152
2,694
+43.20(+3.90%)
Oct 01, 2013
1128
1136
1102
1109
301
+12.00(+1.09%)
Sep 27, 2013
1082
1124
1082
1097
0
+4.80(+0.44%)
Sep 26, 2013
1128
1135
1062
1092
1,111
-30.00(-2.67%)
Sep 25, 2013
1132
1139
1117
1122
881
-14.40(-1.27%)
Sep 24, 2013
1094
1140
1084
1136
999
+38.40(+3.50%)
Sep 23, 2013
1118
1118
1085
1098
574
-16.80(-1.51%)
Sep 20, 2013
1102
1117
1068
1115
0
+13.20(+1.20%)
Sep 19, 2013
1079
1103
1032
1102
0
+28.80(+2.68%)
Sep 18, 2013
1115
1115
1048
1073
0
-45.60(-4.08%)
Sep 17, 2013
1096
1130
1094
1118
0
+24.00(+2.19%)
Sep 16, 2013
1127
1132
1092
1094
0
-25.20(-2.25%)
Sep 13, 2013
1128
1140
1099
1120
0
-2.40(-0.21%)
Sep 12, 2013
1144
1155
1117
1122
0
-19.20(-1.68%)
Sep 11, 2013
1164
1164
1120
1141
0
-28.80(-2.46%)
Sep 10, 2013
1210
1226
1162
1170
792
-30.00(-2.50%)
Sep 09, 2013
1147
1226
1133
1200
0
+61.20(+5.37%)
Sep 06, 2013
1129
1146
1110
1139
0
+10.80(+0.96%)
Sep 05, 2013
1128
1148
1108
1128
0
+1.20(+0.11%)
Sep 04, 2013
1129
1140
1108
1127
0
-4.80(-0.42%)
Sep 03, 2013
1154
1186
1085
1132
0
-2.40(-0.21%)
Aug 30, 2013
1130
1146
1104
1134
0
-1.20(-0.11%)
Aug 29, 2013
1159
1188
1090
1135
906
+1.20(+0.11%)
Aug 28, 2013
1136
1140
1106
1134
0
-7.20(-0.63%)
Aug 27, 2013
1134
1147
1126
1141
1,173
-1.20(-0.11%)
Aug 26, 2013
1110
1153
1093
1142
0
+36.00(+3.25%)
Aug 23, 2013
1141
1157
1104
1106
0
-32.40(-2.85%)
Aug 22, 2013
1110
1140
1098
1139
491
+28.80(+2.59%)
Aug 21, 2013
1133
1140
1104
1110
0
-23.40(-2.06%)
Aug 20, 2013
1085
1134
1085
1133
684
+63.00(+5.89%)
Aug 19, 2013
1039
1106
1024
1070
1,469
+26.40(+2.53%)
Aug 16, 2013
1048
1050
1036
1044
0
-6.00(-0.57%)
Aug 15, 2013
1061
1087
1043
1050
893
-19.20(-1.80%)
Aug 14, 2013
999.60
1102
999.60
1069
1,352
+79.20(+8.00%)
Aug 13, 2013
970.80
1016
970.80
990.00
681
+16.80(+1.73%)
Aug 12, 2013
1069
1069
948.00
973.20
1,622
-109.20(-10.09%)
Aug 09, 2013
1069
1114
1036
1082
1,816
+4.80(+0.45%)
Aug 08, 2013
1144
1152
1072
1078
1,570
-67.20(-5.87%)
Aug 07, 2013
1200
1208
1140
1145
1,535
-63.60(-5.26%)
Aug 06, 2013
1262
1271
1205
1208
2,638
-58.80(-4.64%)
Aug 05, 2013
1252
1267
1244
1267
969
+8.40(+0.67%)
Aug 02, 2013
1262
1265
1242
1259
1,470
-2.40(-0.19%)
Aug 01, 2013
1226
1266
1217
1261
1,076
+44.40(+3.65%)
Jul 31, 2013
1265
1265
1207
1217
0
-39.60(-3.15%)
Jul 30, 2013
1226
1289
1226
1256
0
+33.60(+2.75%)
Jul 29, 2013
1272
1284
1214
1223
0
-55.20(-4.32%)
Jul 26, 2013
1265
1296
1236
1278
0
+8.40(+0.66%)
Jul 25, 2013
1206
1277
1201
1270
0
+31.20(+2.52%)
Jul 24, 2013
1219
1246
1210
1238
0
+24.00(+1.98%)
Jul 23, 2013
1212
1245
1200
1214
0
+10.80(+0.90%)
Jul 22, 2013
1204
1214
1200
1204
0
-6.00(-0.50%)
Jul 19, 2013
1178
1229
1178
1210
0
+32.40(+2.75%)
Jul 18, 2013
1163
1223
1163
1177
0
+17.40(+1.50%)
Jul 17, 2013
1223
1247
1142
1160
12,471
-123.00(-9.59%)
Jul 16, 2013
1444
1450
1273
1283
0
-175.20(-12.02%)
Jul 15, 2013
1458
1491
1456
1458
0
+6.00(+0.41%)
Jul 12, 2013
1451
1501
1426
1452
0
-37.20(-2.50%)
Jul 11, 2013
1460
1547
1394
1489
0
+50.40(+3.50%)
Jul 10, 2013
1423
1468
1419
1439
0
+19.20(+1.35%)
Jul 09, 2013
1345
1487
1344
1420
0
+75.60(+5.62%)
Jul 08, 2013
1320
1355
1306
1344
0
+36.00(+2.75%)
Jul 05, 2013
1291
1314
1284
1308
0
+34.80(+2.73%)
Jul 03, 2013
1268
1276
1262
1273
0
+3.60(+0.28%)
Jul 02, 2013
1208
1282
1200
1270
0
+75.60(+6.33%)
Jul 01, 2013
1174
1255
1174
1194
0
+16.80(+1.43%)
Jun 28, 2013
1109
1200
1102
1177
5,050
+73.20(+6.63%)
Jun 26, 2013
1145
1174
1097
1104
0
-39.60(-3.46%)
Jun 25, 2013
1210
1210
1133
1144
0
-68.40(-5.64%)
Jun 24, 2013
1222
1247
1207
1212
0
-22.80(-1.85%)
Jun 21, 2013
1216
1246
1186
1235
2,308
+22.80(+1.88%)
Jun 20, 2013
1195
1224
1180
1212
0
+13.20(+1.10%)
Jun 19, 2013
1192
1207
1187
1199
0
+10.80(+0.91%)
Jun 18, 2013
1195
1248
1174
1188
0
+3.60(+0.30%)
Jun 17, 2013
1202
1205
1165
1184
0
-6.00(-0.50%)
Jun 14, 2013
1202
1207
1045
1190
0
-18.00(-1.49%)
Jun 13, 2013
1199
1216
1181
1208
1,094
+13.20(+1.10%)
Jun 12, 2013
1122
1224
1122
1195
2,449
+75.60(+6.75%)
Jun 11, 2013
1115
1126
1088
1120
0
+1.20(+0.11%)
Jun 10, 2013
1105
1144
1105
1118
0
+13.20(+1.19%)
Jun 07, 2013
1112
1115
1061
1105
0
+1.20(+0.11%)
Jun 06, 2013
1092
1106
1043
1104
576
+9.60(+0.88%)
Jun 05, 2013
1068
1135
1068
1094
0
-8.40(-0.76%)
Jun 04, 2013
1128
1128
1080
1103
0
-9.60(-0.86%)
Jun 03, 2013
1091
1127
1043
1112
1,512
+37.20(+3.46%)
May 31, 2013
1079
1084
1050
1075
849
+27.60(+2.63%)
May 30, 2013
932.38
1066
932.38
1048
3,587
+112.80(+12.07%)
May 29, 2013
891.60
966.00
889.20
934.80
1,956
+38.40(+4.28%)
May 28, 2013
897.60
904.80
891.60
896.40
667
+9.60(+1.08%)
May 24, 2013
879.60
896.40
870.00
886.80
0
+6.00(+0.68%)
May 23, 2013
853.20
883.20
853.20
880.80
0
+24.00(+2.80%)
May 22, 2013
852.00
865.20
846.12
856.80
0
+10.80(+1.28%)
May 21, 2013
853.20
853.20
837.60
846.00
0
+6.00(+0.71%)
May 20, 2013
847.20
847.20
831.60
840.00
0
-12.00(-1.41%)
May 17, 2013
870.00
870.00
843.60
852.00
0
-16.80(-1.93%)
May 16, 2013
876.00
878.40
852.00
868.80
590
-6.00(-0.69%)
May 15, 2013
870.00
900.00
853.20
874.80
0
+31.20(+3.70%)
May 13, 2013
843.60
850.80
840.00
843.60
0
-3.60(-0.42%)
May 10, 2013
826.80
850.80
826.80
847.20
0
+24.00(+2.92%)
May 09, 2013
830.40
832.80
816.00
823.20
0
-18.00(-2.14%)
May 08, 2013
840.00
847.20
835.20
841.20
0
+2.40(+0.29%)
May 07, 2013
828.00
842.39
828.00
838.80
0
-4.80(-0.57%)
May 06, 2013
843.60
851.83
831.60
843.60
0
+3.60(+0.43%)
May 03, 2013
823.20
850.80
813.60
840.00
0
+26.40(+3.24%)
May 02, 2013
787.20
847.20
772.80
813.60
0
+36.00(+4.63%)
May 01, 2013
842.40
842.40
775.20
777.60
0
-64.80(-7.69%)
Apr 30, 2013
831.60
854.40
828.00
842.40
0
+7.20(+0.86%)
Apr 29, 2013
824.40
856.80
824.40
835.20
377
+15.60(+1.90%)
Apr 26, 2013
840.00
840.00
819.00
819.60
530
-19.20(-2.29%)
Apr 25, 2013
860.40
860.40
830.40
838.80
517
-22.80(-2.65%)
Apr 24, 2013
806.41
864.00
806.41
861.60
220
+33.60(+4.06%)
Apr 23, 2013
823.20
830.40
820.80
828.00
401
+12.00(+1.47%)
Apr 22, 2013
826.80
841.20
805.21
816.00
382
-18.00(-2.16%)
Apr 19, 2013
825.60
840.00
814.19
834.00
377
+6.00(+0.72%)
Apr 18, 2013
843.60
847.20
828.00
828.00
816
-12.00(-1.43%)
Apr 17, 2013
844.80
860.40
828.00
840.00
434
-13.20(-1.55%)
Apr 16, 2013
850.80
858.00
840.00
853.20
167
+8.40(+0.99%)
Apr 15, 2013
831.60
858.00
825.60
844.80
357
+12.00(+1.44%)
Apr 12, 2013
807.60
834.00
807.60
832.80
135
+15.60(+1.91%)
Apr 11, 2013
816.00
823.20
810.00
817.20
356
+3.60(+0.44%)
Apr 10, 2013
813.60
826.80
804.00
813.60
332
-1.20(-0.15%)
Apr 09, 2013
811.20
838.80
804.30
814.80
763
-19.20(-2.30%)
Apr 08, 2013
837.60
840.00
822.00
834.00
1,787
-2.40(-0.29%)
Apr 05, 2013
819.60
894.00
818.40
836.40
316
+18.00(+2.20%)
Apr 04, 2013
814.80
864.00
776.40
818.40
688
-70.80(-7.96%)
Apr 03, 2013
909.60
909.60
871.20
889.20
284
-21.60(-2.37%)
Apr 02, 2013
930.00
930.00
897.60
910.80
1,351
-9.60(-1.04%)
Apr 01, 2013
930.00
930.00
916.80
920.40
162
-9.60(-1.03%)
Mar 28, 2013
922.80
930.00
919.20
930.00
440
+9.60(+1.04%)
Mar 27, 2013
867.60
930.00
867.60
920.40
100
+45.60(+5.21%)
Mar 26, 2013
868.80
874.80
864.00
874.80
77
+7.20(+0.83%)
Mar 25, 2013
847.20
867.60
822.00
867.60
107
+14.40(+1.69%)
Mar 22, 2013
807.60
872.40
807.60
853.20
189
+50.40(+6.28%)
Mar 21, 2013
832.80
946.80
799.20
802.80
1,002
-37.20(-4.43%)
Mar 20, 2013
840.00
859.20
798.00
840.00
170
+33.60(+4.17%)
Mar 19, 2013
812.40
823.20
787.20
806.40
254
-4.80(-0.59%)
Mar 18, 2013
807.60
838.79
807.60
811.20
1,939
-1.20(-0.15%)
Mar 15, 2013
777.60
838.80
762.00
812.40
2,279
+36.00(+4.64%)
Mar 14, 2013
776.40
778.80
732.00
776.40
1,926
-2.40(-0.31%)
Mar 13, 2013
753.60
780.00
724.80
778.80
114
+38.40(+5.19%)
Mar 12, 2013
736.80
756.00
720.01
740.40
176
+4.80(+0.65%)
Mar 11, 2013
738.00
739.20
716.40
735.60
190
-1.20(-0.16%)
Mar 08, 2013
724.80
758.40
709.21
736.80
146
+28.80(+4.07%)
Mar 07, 2013
657.60
750.00
619.21
708.00
521
+48.00(+7.27%)
Mar 06, 2013
648.00
670.80
638.40
660.00
308
+20.40(+3.19%)
Mar 05, 2013
643.20
643.20
599.42
639.60
99
+21.60(+3.50%)
Mar 04, 2013
594.00
631.20
594.00
618.00
78
+22.80(+3.83%)
Mar 01, 2013
608.40
624.00
583.20
595.20
345
-22.80(-3.69%)
Feb 28, 2013
596.40
618.00
564.00
618.00
562
+21.60(+3.62%)
Feb 27, 2013
618.00
625.20
582.00
596.40
215
-20.40(-3.31%)
Feb 26, 2013
590.40
648.00
590.40
616.80
88
-19.20(-3.02%)
Feb 22, 2013
634.80
660.00
577.20
636.00
151
+9.60(+1.53%)
Feb 21, 2013
644.40
654.00
620.40
626.40
68
-15.60(-2.43%)
Feb 20, 2013
675.60
703.20
640.80
642.00
205
-10.80(-1.65%)
Feb 19, 2013
654.00
664.80
648.00
652.80
108
+4.80(+0.74%)
Feb 15, 2013
690.00
690.00
648.00
648.00
173
-37.20(-5.43%)
Feb 14, 2013
675.60
687.60
672.00
685.20
72
+7.20(+1.06%)
Feb 13, 2013
651.72
684.00
651.60
678.00
172
+19.20(+2.91%)
Feb 12, 2013
672.00
677.88
651.60
658.80
305
-16.80(-2.49%)
Feb 11, 2013
681.60
709.20
661.20
675.60
163
-3.60(-0.53%)
Feb 08, 2013
678.00
702.00
662.40
679.20
246
+4.80(+0.71%)
Feb 07, 2013
718.80
727.20
664.80
674.40
209
-45.60(-6.33%)
Feb 06, 2013
715.20
722.40
681.61
720.00
101
+22.80(+3.27%)
Feb 04, 2013
706.80
738.00
666.00
697.20
324
-21.60(-3.01%)
Feb 01, 2013
733.20
765.84
702.00
718.80
562
-2.40(-0.33%)
Jan 31, 2013
718.80
770.40
708.00
721.20
828
+3.60(+0.50%)
Jan 30, 2013
698.40
747.62
698.40
717.60
485
+16.80(+2.40%)
Jan 29, 2013
686.40
711.60
682.80
700.80
138
+12.00(+1.74%)
Jan 28, 2013
688.80
711.60
672.00
688.80
261
-1.20(-0.17%)
Jan 25, 2013
704.40
717.60
674.41
690.00
312
-14.40(-2.04%)
Jan 24, 2013
694.80
711.60
635.71
704.40
292
+8.40(+1.21%)
Jan 23, 2013
684.00
708.00
664.20
696.00
212
+27.60(+4.13%)
Jan 22, 2013
649.20
678.00
616.80
668.40
401
+21.60(+3.34%)
Jan 18, 2013
631.20
658.80
600.00
646.80
126
+12.00(+1.89%)
Jan 17, 2013
610.80
634.80
595.20
634.80
120
+27.60(+4.55%)
Jan 16, 2013
582.00
610.80
564.00
607.20
122
+25.20(+4.33%)
Jan 15, 2013
566.40
582.00
560.40
582.00
185
+14.40(+2.54%)
Jan 14, 2013
576.00
614.40
561.60
567.60
798
-51.60(-8.33%)
Jan 11, 2013
682.80
682.80
600.00
619.20
1,102
-62.40(-9.15%)
Jan 10, 2013
721.20
722.40
672.00
681.60
339
-37.20(-5.18%)
Jan 09, 2013
727.20
727.20
704.40
718.80
205
-8.40(-1.16%)
Jan 08, 2013
708.00
741.60
680.40
727.20
329
+18.00(+2.54%)
Jan 07, 2013
716.40
739.19
691.20
709.20
381
-6.00(-0.84%)
Jan 04, 2013
763.20
780.00
690.00
715.20
501
-37.20(-4.94%)
Jan 03, 2013
771.60
780.00
744.00
752.40
342
-14.40(-1.88%)
Jan 02, 2013
750.00
774.00
750.00
766.80
526
+10.80(+1.43%)
Dec 31, 2012
723.60
778.80
723.60
756.00
769
+36.00(+5.00%)
Dec 28, 2012
694.80
736.80
682.80
720.00
880
+33.60(+4.90%)
Dec 27, 2012
625.20
716.40
625.20
686.40
473
+64.80(+10.42%)
Dec 26, 2012
622.80
645.00
597.60
621.60
385
+3.60(+0.58%)
Dec 24, 2012
662.40
713.99
612.00
618.00
1,108
-6.00(-0.96%)
Dec 21, 2012
610.80
626.40
588.00
624.00
10,687
+0.00(+0.00%)
Dec 20, 2012
624.00
624.00
609.60
624.00
1,250
+6.00(+0.97%)
Dec 19, 2012
558.00
624.00
558.00
618.00
635
+24.00(+4.04%)
Dec 18, 2012
546.00
597.60
546.00
594.00
553
+51.60(+9.51%)
Dec 17, 2012
537.60
574.80
522.00
542.40
320
+22.80(+4.39%)
Dec 14, 2012
542.40
571.80
519.60
519.60
190
-32.40(-5.87%)
Dec 13, 2012
555.60
556.80
525.60
552.00
141
+0.00(+0.00%)
Dec 12, 2012
530.40
556.80
508.80
552.00
114
+19.20(+3.60%)
Dec 11, 2012
538.80
562.80
529.20
532.80
160
-24.00(-4.31%)
Dec 10, 2012
567.60
567.60
528.00
556.80
245
+20.40(+3.80%)
Dec 07, 2012
561.60
570.00
529.20
536.40
171
-27.60(-4.89%)
Dec 06, 2012
555.60
564.00
536.40
564.00
130
+12.00(+2.17%)
Dec 05, 2012
566.40
582.00
537.60
552.00
286
-10.80(-1.92%)
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.