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
Himax Technologies ADR
(NQ:
HIMX
)
6.450
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2010
1.259
1.271
1.223
1.247
956,188
-0.01(-0.95%)
Nov 29, 2010
1.289
1.295
1.241
1.259
744,387
-0.04(-2.78%)
Nov 26, 2010
1.289
1.313
1.289
1.295
210,680
+0.00(+0.00%)
Nov 24, 2010
1.313
1.295
1.295
1.295
257,418
-0.02(-1.82%)
Nov 23, 2010
1.319
1.319
1.307
1.319
228,432
+0.00(+0.00%)
Nov 22, 2010
1.319
1.331
1.307
1.319
199,199
+0.00(+0.00%)
Nov 19, 2010
1.301
1.331
1.301
1.319
223,440
+0.02(+1.38%)
Nov 18, 2010
1.349
1.349
1.301
1.301
858,911
-0.04(-3.12%)
Nov 17, 2010
1.337
1.349
1.337
1.343
76,823
+0.01(+0.91%)
Nov 16, 2010
1.331
1.343
1.319
1.331
300,422
-0.00(-0.00%)
Nov 15, 2010
1.319
1.355
1.319
1.331
188,929
+0.01(+0.91%)
Nov 12, 2010
1.325
1.337
1.319
1.319
311,660
-0.02(-1.79%)
Nov 11, 2010
1.355
1.361
1.319
1.343
432,538
-0.03(-2.18%)
Nov 10, 2010
1.379
1.386
1.331
1.373
617,374
-0.02(-1.29%)
Nov 09, 2010
1.403
1.409
1.379
1.391
633,427
-0.04(-2.52%)
Nov 08, 2010
1.409
1.427
1.391
1.427
370,414
-0.01(-0.42%)
Nov 05, 2010
1.427
1.439
1.409
1.433
243,894
+0.01(+0.42%)
Nov 04, 2010
1.397
1.427
1.397
1.427
307,901
+0.04(+3.03%)
Nov 03, 2010
1.379
1.409
1.379
1.385
458,462
+0.01(+0.43%)
Nov 02, 2010
1.391
1.397
1.367
1.379
517,180
-0.01(-0.86%)
Nov 01, 2010
1.397
1.397
1.379
1.391
271,378
-0.01(-0.43%)
Oct 29, 2010
1.433
1.433
1.385
1.397
366,780
-0.04(-2.51%)
Oct 28, 2010
1.433
1.433
1.415
1.433
241,374
+0.00(+0.00%)
Oct 27, 2010
1.397
1.433
1.397
1.433
237,134
+0.04(+3.02%)
Oct 25, 2010
1.385
1.421
1.373
1.391
335,986
+0.01(+0.43%)
Oct 22, 2010
1.349
1.385
1.349
1.385
366,213
+0.02(+1.76%)
Oct 21, 2010
1.385
1.397
1.361
1.361
617,418
-0.03(-2.16%)
Oct 20, 2010
1.391
1.425
1.379
1.391
420,932
-0.02(-1.28%)
Oct 19, 2010
1.409
1.415
1.385
1.409
203,854
-0.02(-1.67%)
Oct 18, 2010
1.439
1.439
1.415
1.433
152,964
-0.01(-0.42%)
Oct 15, 2010
1.439
1.439
1.415
1.439
376,600
+0.00(+0.00%)
Oct 14, 2010
1.433
1.439
1.427
1.439
229,888
+0.01(+0.84%)
Oct 13, 2010
1.427
1.439
1.415
1.427
435,837
+0.00(+0.00%)
Oct 12, 2010
1.409
1.427
1.400
1.427
220,366
+0.03(+2.15%)
Oct 11, 2010
1.379
1.415
1.379
1.397
430,955
+0.02(+1.30%)
Oct 08, 2010
1.391
1.391
1.379
1.379
339,689
-0.01(-0.86%)
Oct 07, 2010
1.391
1.421
1.289
1.391
875,313
-0.05(-3.33%)
Oct 06, 2010
1.439
1.445
1.421
1.439
242,315
-0.01(-0.41%)
Oct 05, 2010
1.439
1.457
1.433
1.445
327,127
+0.00(+0.00%)
Oct 04, 2010
1.493
1.493
1.439
1.445
525,631
-0.05(-3.21%)
Oct 01, 2010
1.481
1.499
1.469
1.493
215,560
+0.01(+0.40%)
Sep 30, 2010
1.487
1.487
1.472
1.487
126,005
+0.01(+0.41%)
Sep 29, 2010
1.463
1.511
1.451
1.481
364,954
+0.00(+0.00%)
Sep 28, 2010
1.469
1.481
1.458
1.481
137,869
+0.00(+0.00%)
Sep 27, 2010
1.487
1.493
1.439
1.481
213,255
-0.01(-0.40%)
Sep 24, 2010
1.463
1.487
1.445
1.487
271,186
+0.01(+0.81%)
Sep 23, 2010
1.463
1.481
1.445
1.475
179,489
+0.01(+0.82%)
Sep 22, 2010
1.457
1.469
1.445
1.463
113,758
+0.02(+1.24%)
Sep 21, 2010
1.469
1.469
1.445
1.445
132,988
-0.03(-2.03%)
Sep 20, 2010
1.427
1.475
1.427
1.475
377,851
+0.05(+3.36%)
Sep 17, 2010
1.481
1.517
1.427
1.427
762,449
-0.10(-6.67%)
Sep 15, 2010
1.517
1.577
1.493
1.529
500,470
+0.01(+0.79%)
Sep 14, 2010
1.463
1.535
1.457
1.517
541,822
+0.05(+3.27%)
Sep 13, 2010
1.445
1.469
1.445
1.469
365,251
+0.02(+1.24%)
Sep 10, 2010
1.451
1.463
1.445
1.451
155,127
+0.00(+0.00%)
Sep 09, 2010
1.439
1.457
1.439
1.451
346,812
+0.01(+0.83%)
Sep 08, 2010
1.451
1.457
1.439
1.439
119,932
-0.02(-1.64%)
Sep 07, 2010
1.469
1.469
1.451
1.463
254,004
-0.01(-0.41%)
Sep 03, 2010
1.451
1.469
1.451
1.469
322,529
+0.02(+1.66%)
Sep 02, 2010
1.427
1.457
1.415
1.445
232,086
+0.01(+0.42%)
Sep 01, 2010
1.451
1.457
1.433
1.439
329,218
-0.01(-0.83%)
Aug 31, 2010
1.445
1.451
1.427
1.451
249,573
+0.01(+0.83%)
Aug 30, 2010
1.439
1.451
1.427
1.439
143,405
+0.00(+0.00%)
Aug 27, 2010
1.427
1.457
1.427
1.439
173,472
-0.01(-0.41%)
Aug 26, 2010
1.439
1.451
1.397
1.445
283,736
+0.00(+0.00%)
Aug 25, 2010
1.397
1.457
1.397
1.445
230,058
-0.01(-0.41%)
Aug 24, 2010
1.451
1.457
1.421
1.451
332,977
+0.01(+0.42%)
Aug 23, 2010
1.427
1.457
1.403
1.445
565,770
+0.05(+3.88%)
Aug 20, 2010
1.433
1.433
1.385
1.391
428,163
-0.01(-0.85%)
Aug 19, 2010
1.415
1.433
1.397
1.403
384,951
-0.03(-2.09%)
Aug 18, 2010
1.433
1.436
1.379
1.433
520,100
-0.01(-0.42%)
Aug 17, 2010
1.397
1.439
1.397
1.439
1,008,735
+0.01(+0.84%)
Aug 16, 2010
1.433
1.451
1.397
1.427
609,681
-0.02(-1.65%)
Aug 13, 2010
1.445
1.464
1.421
1.451
486,738
-0.01(-0.82%)
Aug 12, 2010
1.469
1.547
1.439
1.463
603,753
-0.02(-1.21%)
Aug 11, 2010
1.475
1.577
1.451
1.481
814,581
-0.01(-0.40%)
Aug 10, 2010
1.607
1.607
1.439
1.487
1,987,974
-0.18(-10.79%)
Aug 09, 2010
1.649
1.685
1.607
1.667
807,037
+0.00(+0.00%)
Aug 06, 2010
1.727
1.727
1.649
1.667
535,626
-0.07(-3.81%)
Aug 05, 2010
1.739
1.739
1.691
1.733
534,655
+0.01(+0.35%)
Aug 04, 2010
1.709
1.781
1.709
1.727
678,119
+0.04(+2.13%)
Aug 03, 2010
1.707
1.707
1.680
1.691
920,681
-0.02(-0.97%)
Aug 02, 2010
1.696
1.707
1.680
1.707
506,665
+0.02(+1.31%)
Jul 30, 2010
1.669
1.691
1.669
1.685
538,796
+0.02(+1.32%)
Jul 29, 2010
1.691
1.691
1.663
1.663
558,503
-0.01(-0.66%)
Jul 28, 2010
1.680
1.691
1.663
1.674
453,179
+0.00(+0.00%)
Jul 27, 2010
1.691
1.691
1.658
1.674
402,203
-0.02(-0.98%)
Jul 26, 2010
1.652
1.691
1.647
1.691
1,029,928
+0.04(+2.33%)
Jul 23, 2010
1.652
1.652
1.641
1.652
212,051
-0.01(-0.33%)
Jul 22, 2010
1.641
1.669
1.625
1.658
516,153
+0.02(+1.01%)
Jul 21, 2010
1.652
1.658
1.641
1.641
252,690
-0.01(-0.67%)
Jul 20, 2010
1.614
1.652
1.614
1.652
219,190
+0.02(+1.01%)
Jul 19, 2010
1.663
1.663
1.614
1.636
473,596
-0.02(-1.33%)
Jul 16, 2010
1.652
1.658
1.641
1.658
153,336
+0.00(+0.00%)
Jul 15, 2010
1.630
1.669
1.630
1.658
292,230
+0.03(+1.69%)
Jul 14, 2010
1.652
1.663
1.625
1.630
375,528
-0.01(-0.67%)
Jul 13, 2010
1.603
1.641
1.603
1.641
176,346
+0.03(+2.06%)
Jul 12, 2010
1.608
1.630
1.603
1.608
162,580
+0.00(+0.00%)
Jul 09, 2010
1.608
1.608
1.597
1.608
372,172
+0.01(+0.69%)
Jul 08, 2010
1.581
1.608
1.581
1.597
450,726
+0.01(+0.35%)
Jul 07, 2010
1.570
1.597
1.559
1.592
402,742
+0.02(+1.05%)
Jul 06, 2010
1.597
1.614
1.570
1.575
159,558
-0.01(-0.69%)
Jul 02, 2010
1.559
1.608
1.559
1.586
143,552
+0.03(+2.13%)
Jul 01, 2010
1.603
1.608
1.548
1.553
621,321
-0.05(-3.09%)
Jun 30, 2010
1.641
1.652
1.603
1.603
523,467
-0.04(-2.35%)
Jun 29, 2010
1.641
1.669
1.641
1.641
355,078
-0.02(-1.32%)
Jun 25, 2010
1.663
1.674
1.652
1.663
452,843
+0.01(+0.67%)
Jun 24, 2010
1.691
1.696
1.652
1.652
350,984
-0.04(-2.28%)
Jun 23, 2010
1.680
1.707
1.658
1.691
212,662
+0.02(+0.99%)
Jun 22, 2010
1.707
1.707
1.669
1.674
222,238
-0.04(-2.25%)
Jun 21, 2010
1.724
1.724
1.669
1.713
224,264
+0.02(+1.30%)
Jun 18, 2010
1.707
1.707
1.680
1.691
229,955
-0.01(-0.32%)
Jun 17, 2010
1.735
1.735
1.685
1.696
317,995
+0.01(+0.33%)
Jun 16, 2010
1.718
1.718
1.663
1.691
318,649
-0.02(-1.29%)
Jun 15, 2010
1.652
1.718
1.647
1.713
759,889
+0.06(+3.32%)
Jun 14, 2010
1.652
1.674
1.636
1.658
269,267
+0.00(+0.00%)
Jun 11, 2010
1.652
1.674
1.630
1.658
375,994
-0.01(-0.33%)
Jun 10, 2010
1.636
1.663
1.625
1.663
370,974
+0.03(+1.68%)
Jun 09, 2010
1.647
1.663
1.630
1.636
327,037
+0.00(+0.00%)
Jun 08, 2010
1.625
1.674
1.614
1.636
1,017,663
+0.01(+0.68%)
Jun 07, 2010
1.663
1.680
1.625
1.625
618,149
-0.06(-3.28%)
Jun 04, 2010
1.663
1.718
1.658
1.680
860,561
+0.02(+0.99%)
Jun 03, 2010
1.652
1.663
1.636
1.663
294,232
-0.01(-0.33%)
Jun 02, 2010
1.652
1.674
1.625
1.669
407,803
+0.01(+0.66%)
Jun 01, 2010
1.652
1.696
1.652
1.658
305,722
-0.02(-1.31%)
May 28, 2010
1.718
1.718
1.658
1.680
365,474
-0.04(-2.24%)
May 27, 2010
1.696
1.724
1.658
1.718
803,479
+0.04(+2.63%)
May 26, 2010
1.762
1.762
1.658
1.674
1,064,062
-0.05(-2.87%)
May 25, 2010
1.674
1.757
1.608
1.724
2,029,245
+0.03(+1.95%)
May 24, 2010
1.696
1.773
1.641
1.691
6,360,390
+0.16(+10.43%)
May 21, 2010
1.531
1.553
1.498
1.531
824,978
+0.02(+1.09%)
May 20, 2010
1.526
1.548
1.487
1.515
2,133,178
-0.01(-0.72%)
May 19, 2010
1.537
1.542
1.476
1.526
590,604
-0.01(-0.36%)
May 18, 2010
1.548
1.553
1.515
1.531
673,470
-0.01(-0.71%)
May 17, 2010
1.553
1.553
1.542
1.542
620,531
-0.03(-1.75%)
May 14, 2010
1.537
1.570
1.526
1.570
355,409
+0.03(+1.79%)
May 13, 2010
1.575
1.581
1.526
1.542
647,437
-0.03(-2.10%)
May 12, 2010
1.564
1.608
1.542
1.575
563,374
-0.01(-0.69%)
May 11, 2010
1.586
1.608
1.570
1.586
358,577
+0.00(+0.00%)
May 10, 2010
1.575
1.641
1.564
1.586
584,837
+0.03(+2.13%)
May 07, 2010
1.570
1.613
1.465
1.553
658,810
-0.02(-1.05%)
May 06, 2010
1.669
1.669
1.471
1.570
2,518,743
-0.10(-5.94%)
May 05, 2010
1.658
1.702
1.641
1.669
811,165
-0.01(-0.33%)
May 04, 2010
1.696
1.707
1.663
1.674
743,516
-0.04(-2.56%)
May 03, 2010
1.718
1.724
1.691
1.718
476,200
-0.01(-0.32%)
Apr 30, 2010
1.762
1.762
1.718
1.724
731,614
-0.03(-1.57%)
Apr 29, 2010
1.746
1.757
1.724
1.751
308,656
+0.01(+0.32%)
Apr 28, 2010
1.773
1.773
1.729
1.746
475,230
-0.01(-0.63%)
Apr 27, 2010
1.784
1.784
1.740
1.757
328,361
-0.02(-0.93%)
Apr 26, 2010
1.751
1.784
1.735
1.773
478,030
+0.02(+0.94%)
Apr 23, 2010
1.718
1.762
1.707
1.757
485,461
+0.02(+1.27%)
Apr 22, 2010
1.735
1.735
1.707
1.735
418,606
+0.00(+0.00%)
Apr 21, 2010
1.724
1.740
1.718
1.735
413,531
-0.01(-0.63%)
Apr 20, 2010
1.735
1.746
1.718
1.746
660,212
+0.01(+0.64%)
Apr 19, 2010
1.746
1.746
1.724
1.735
290,690
-0.04(-2.17%)
Apr 16, 2010
1.762
1.790
1.735
1.773
413,395
+0.01(+0.31%)
Apr 15, 2010
1.790
1.807
1.757
1.768
450,154
-0.02(-1.23%)
Apr 14, 2010
1.779
1.790
1.762
1.790
473,925
+0.03(+1.56%)
Apr 13, 2010
1.773
1.773
1.724
1.762
450,296
+0.00(+0.00%)
Apr 12, 2010
1.724
1.773
1.724
1.762
827,763
+0.01(+0.63%)
Apr 09, 2010
1.729
1.757
1.658
1.751
314,075
+0.02(+0.95%)
Apr 08, 2010
1.735
1.740
1.685
1.735
541,654
+0.01(+0.64%)
Apr 07, 2010
1.735
1.746
1.680
1.724
740,157
-0.01(-0.64%)
Apr 06, 2010
1.718
1.746
1.718
1.735
440,929
+0.01(+0.32%)
Apr 05, 2010
1.702
1.740
1.696
1.729
332,909
+0.03(+1.62%)
Apr 01, 2010
1.724
1.702
1.702
1.702
400,531
-0.02(-0.96%)
Mar 31, 2010
1.724
1.729
1.713
1.718
323,860
-0.02(-0.95%)
Mar 30, 2010
1.699
1.757
1.691
1.735
643,666
+0.04(+2.27%)
Mar 29, 2010
1.696
1.707
1.674
1.696
361,012
+0.02(+0.98%)
Mar 26, 2010
1.680
1.707
1.674
1.680
450,027
+0.01(+0.66%)
Mar 25, 2010
1.674
1.691
1.669
1.669
607,217
-0.01(-0.66%)
Mar 24, 2010
1.680
1.685
1.669
1.680
457,012
+0.01(+0.66%)
Mar 23, 2010
1.674
1.680
1.663
1.669
279,671
-0.01(-0.33%)
Mar 22, 2010
1.680
1.680
1.652
1.674
165,120
-0.01(-0.33%)
Mar 19, 2010
1.630
1.680
1.625
1.680
415,632
+0.03(+2.01%)
Mar 18, 2010
1.647
1.658
1.630
1.647
504,188
-0.01(-0.66%)
Mar 17, 2010
1.652
1.663
1.597
1.658
861,992
+0.01(+0.33%)
Mar 16, 2010
1.658
1.669
1.641
1.652
403,505
+0.00(+0.00%)
Mar 15, 2010
1.652
1.680
1.641
1.652
461,272
-0.02(-0.99%)
Mar 12, 2010
1.680
1.680
1.669
1.669
565,292
+0.00(+0.00%)
Mar 11, 2010
1.674
1.680
1.663
1.669
526,786
-0.01(-0.66%)
Mar 10, 2010
1.652
1.680
1.652
1.680
377,104
+0.02(+0.99%)
Mar 09, 2010
1.652
1.680
1.647
1.663
392,684
+0.01(+0.67%)
Mar 08, 2010
1.663
1.669
1.647
1.652
347,825
-0.02(-0.99%)
Mar 05, 2010
1.652
1.680
1.625
1.669
642,851
+0.01(+0.66%)
Mar 04, 2010
1.680
1.685
1.652
1.658
334,265
-0.02(-0.99%)
Mar 03, 2010
1.680
1.685
1.658
1.674
431,517
+0.02(+1.00%)
Mar 02, 2010
1.625
1.680
1.625
1.658
744,024
+0.01(+0.33%)
Mar 01, 2010
1.630
1.652
1.625
1.652
803,094
+0.04(+2.39%)
Feb 26, 2010
1.559
1.614
1.559
1.614
462,185
+0.07(+4.27%)
Feb 25, 2010
1.553
1.575
1.531
1.548
715,030
-0.04(-2.43%)
Feb 24, 2010
1.542
1.614
1.515
1.586
353,350
-0.01(-0.69%)
Feb 23, 2010
1.570
1.603
1.564
1.597
467,278
+0.01(+0.35%)
Feb 22, 2010
1.619
1.630
1.564
1.592
590,484
-0.01(-0.34%)
Feb 19, 2010
1.597
1.630
1.570
1.597
1,191,682
-0.03(-1.70%)
Feb 18, 2010
1.652
1.658
1.597
1.625
642,077
-0.03(-1.99%)
Feb 17, 2010
1.652
1.658
1.641
1.658
387,818
+0.01(+0.33%)
Feb 16, 2010
1.652
1.652
1.630
1.652
360,658
+0.02(+1.35%)
Feb 12, 2010
1.669
1.630
1.630
1.630
194,818
-0.04(-2.31%)
Feb 11, 2010
1.663
1.669
1.636
1.669
286,300
+0.03(+1.68%)
Feb 10, 2010
1.603
1.669
1.597
1.641
416,042
+0.03(+1.71%)
Feb 09, 2010
1.680
1.688
1.570
1.614
570,207
-0.01(-0.68%)
Feb 08, 2010
1.537
1.718
1.498
1.625
1,081,792
+0.10(+6.88%)
Feb 05, 2010
1.548
1.559
1.520
1.520
608,215
-0.01(-0.72%)
Feb 04, 2010
1.614
1.630
1.531
1.531
677,482
-0.10(-6.08%)
Feb 03, 2010
1.641
1.652
1.603
1.630
322,082
-0.01(-0.67%)
Feb 02, 2010
1.625
1.647
1.619
1.641
417,948
+0.00(+0.00%)
Feb 01, 2010
1.625
1.647
1.619
1.641
159,439
+0.01(+0.34%)
Jan 29, 2010
1.603
1.652
1.603
1.636
219,397
+0.02(+1.02%)
Jan 28, 2010
1.652
1.652
1.619
1.619
257,856
-0.03(-1.67%)
Jan 27, 2010
1.597
1.647
1.597
1.647
161,378
+0.05(+3.10%)
Jan 26, 2010
1.597
1.658
1.592
1.597
712,020
-0.01(-0.68%)
Jan 25, 2010
1.718
1.723
1.597
1.608
679,240
-0.04(-2.67%)
Jan 22, 2010
1.674
1.674
1.647
1.652
598,899
-0.02(-1.32%)
Jan 21, 2010
1.696
1.713
1.674
1.674
306,900
-0.04(-2.25%)
Jan 20, 2010
1.735
1.746
1.680
1.713
697,138
-0.02(-0.96%)
Jan 19, 2010
1.735
1.762
1.718
1.729
380,290
-0.01(-0.63%)
Jan 15, 2010
1.729
1.740
1.740
1.740
658,716
+0.03(+1.94%)
Jan 14, 2010
1.685
1.729
1.680
1.707
447,850
+0.03(+1.64%)
Jan 13, 2010
1.663
1.702
1.663
1.680
343,627
+0.00(+0.00%)
Jan 12, 2010
1.663
1.691
1.663
1.680
215,041
-0.02(-0.97%)
Jan 11, 2010
1.680
1.702
1.680
1.696
242,817
+0.00(+0.00%)
Jan 08, 2010
1.680
1.696
1.663
1.696
389,514
-0.01(-0.32%)
Jan 07, 2010
1.724
1.729
1.696
1.702
655,814
-0.04(-2.22%)
Jan 06, 2010
1.740
1.746
1.724
1.740
244,033
-0.01(-0.32%)
Jan 05, 2010
1.757
1.757
1.707
1.746
428,283
+0.01(+0.32%)
Jan 04, 2010
1.581
1.740
1.542
1.740
1,316,771
+0.21(+14.08%)
Dec 31, 2009
1.559
1.526
1.526
1.526
996,063
-0.03(-2.12%)
Dec 30, 2009
1.652
1.658
1.520
1.559
2,192,991
-0.09(-5.67%)
Dec 29, 2009
1.740
1.773
1.652
1.652
588,993
-0.09(-5.06%)
Dec 28, 2009
1.751
1.762
1.735
1.740
338,062
-0.01(-0.63%)
Dec 24, 2009
1.762
1.762
1.735
1.751
198,916
-0.01(-0.63%)
Dec 23, 2009
1.784
1.784
1.735
1.762
371,619
-0.01(-0.62%)
Dec 22, 2009
1.762
1.784
1.696
1.773
844,834
+0.04(+2.22%)
Dec 21, 2009
1.680
1.757
1.680
1.735
1,105,655
+0.07(+3.96%)
Dec 18, 2009
1.674
1.680
1.658
1.669
337,849
+0.01(+0.66%)
Dec 17, 2009
1.652
1.674
1.647
1.658
499,019
+0.00(+0.00%)
Dec 16, 2009
1.652
1.674
1.647
1.658
550,556
-0.01(-0.66%)
Dec 15, 2009
1.619
1.669
1.597
1.669
605,154
+0.05(+3.06%)
Dec 14, 2009
1.617
1.652
1.597
1.619
709,490
-0.03(-1.67%)
Dec 11, 2009
1.597
1.647
1.581
1.647
752,710
+0.07(+4.18%)
Dec 10, 2009
1.597
1.597
1.570
1.581
847,091
+0.00(+0.00%)
Dec 09, 2009
1.603
1.608
1.417
1.581
595,938
+0.01(+0.35%)
Dec 08, 2009
1.570
1.575
1.531
1.575
540,844
+0.00(+0.00%)
Dec 07, 2009
1.603
1.619
1.570
1.575
301,491
-0.02(-1.04%)
Dec 04, 2009
1.614
1.614
1.564
1.592
546,972
+0.01(+0.35%)
Dec 03, 2009
1.581
1.614
1.570
1.586
1,103,478
+0.01(+0.70%)
Dec 02, 2009
1.515
1.575
1.509
1.575
1,101,559
+0.06(+4.00%)
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.