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
Avid Tech Inc
(NQ:
AVID
)
27.04
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 6, 2023
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
6.570
6.610
6.420
6.530
108,145
-0.05(-0.76%)
Nov 29, 2012
6.420
6.620
6.420
6.580
68,117
+0.20(+3.13%)
Nov 28, 2012
6.400
6.410
6.170
6.380
175,920
-0.10(-1.54%)
Nov 27, 2012
6.390
6.580
6.380
6.480
100,597
+0.06(+0.93%)
Nov 26, 2012
6.500
6.520
6.310
6.420
157,291
-0.12(-1.83%)
Nov 23, 2012
6.310
6.540
6.250
6.540
91,091
+0.26(+4.14%)
Nov 21, 2012
6.050
6.305
5.990
6.280
77,930
+0.23(+3.80%)
Nov 20, 2012
6.070
6.130
5.950
6.050
99,010
-0.01(-0.18%)
Nov 19, 2012
6.090
6.110
5.960
6.061
127,713
+0.09(+1.53%)
Nov 16, 2012
6.040
6.040
5.895
5.970
164,768
-0.10(-1.64%)
Nov 15, 2012
6.080
6.130
6.000
6.070
108,807
-0.02(-0.33%)
Nov 14, 2012
6.210
6.520
6.070
6.090
125,671
-0.09(-1.46%)
Nov 13, 2012
6.080
6.230
5.940
6.180
148,048
+0.05(+0.82%)
Nov 12, 2012
6.170
6.200
6.070
6.130
97,681
+0.00(+0.00%)
Nov 09, 2012
6.120
6.200
6.080
6.130
95,729
-0.01(-0.16%)
Nov 08, 2012
6.150
6.210
6.070
6.140
159,027
-0.01(-0.16%)
Nov 07, 2012
6.340
6.370
6.090
6.150
195,610
-0.26(-4.06%)
Nov 06, 2012
6.300
6.480
6.290
6.410
164,092
+0.11(+1.75%)
Nov 05, 2012
6.350
6.490
6.290
6.300
240,691
-0.02(-0.32%)
Nov 02, 2012
6.070
6.340
6.030
6.320
272,093
+0.26(+4.29%)
Nov 01, 2012
5.930
6.140
5.890
6.060
462,615
+0.19(+3.21%)
Oct 31, 2012
6.030
6.180
5.850
5.872
507,243
-0.15(-2.47%)
Oct 26, 2012
6.020
6.020
6.020
0
-0.15(-2.43%)
Oct 25, 2012
6.340
6.439
6.110
6.170
585,082
-0.08(-1.29%)
Oct 24, 2012
6.650
6.742
6.250
6.251
339,960
-0.34(-5.15%)
Oct 23, 2012
6.650
6.650
6.200
6.590
365,067
-1.58(-19.34%)
Oct 19, 2012
8.510
8.510
8.030
8.170
214,857
-0.38(-4.44%)
Oct 18, 2012
8.820
8.820
8.550
8.550
118,543
-0.27(-3.06%)
Oct 17, 2012
8.850
8.910
8.760
8.820
224,263
-0.04(-0.45%)
Oct 16, 2012
8.930
8.950
8.750
8.860
109,718
-0.02(-0.23%)
Oct 15, 2012
8.900
9.040
8.680
8.880
111,224
+0.01(+0.11%)
Oct 12, 2012
9.170
9.200
8.830
8.870
208,845
-0.33(-3.59%)
Oct 11, 2012
9.370
9.445
9.170
9.200
62,262
-0.10(-1.08%)
Oct 10, 2012
9.450
9.460
9.210
9.300
67,181
-0.13(-1.38%)
Oct 09, 2012
9.780
9.790
9.400
9.430
97,471
-0.35(-3.58%)
Oct 08, 2012
9.550
9.860
9.440
9.780
57,709
+0.17(+1.77%)
Oct 05, 2012
9.520
9.630
9.440
9.610
124,441
+0.10(+1.05%)
Oct 04, 2012
9.560
9.590
9.460
9.510
239,510
+0.00(+0.00%)
Oct 03, 2012
9.590
9.590
9.400
9.510
280,599
-0.04(-0.42%)
Oct 02, 2012
9.610
9.620
9.420
9.550
212,863
+0.01(+0.10%)
Oct 01, 2012
9.530
9.790
9.500
9.540
122,612
+0.08(+0.85%)
Sep 28, 2012
9.630
9.690
9.450
9.460
79,461
-0.19(-1.97%)
Sep 27, 2012
9.380
9.740
9.320
9.650
160,548
+0.36(+3.88%)
Sep 26, 2012
9.520
9.550
9.250
9.290
238,801
-0.23(-2.42%)
Sep 25, 2012
9.660
9.780
9.460
9.520
139,781
-0.10(-1.04%)
Sep 24, 2012
9.690
9.800
9.580
9.620
99,423
-0.14(-1.43%)
Sep 21, 2012
9.630
9.780
9.530
9.760
326,799
+0.19(+1.99%)
Sep 20, 2012
9.860
9.990
9.520
9.570
102,364
-0.38(-3.82%)
Sep 19, 2012
9.940
10.04
9.660
9.950
91,343
+0.01(+0.10%)
Sep 18, 2012
9.860
10.02
9.830
9.940
180,671
+0.04(+0.40%)
Sep 17, 2012
9.840
9.930
9.800
9.900
151,177
+0.07(+0.71%)
Sep 14, 2012
9.760
9.960
9.550
9.830
164,650
+0.15(+1.55%)
Sep 13, 2012
9.630
9.750
9.440
9.680
170,233
+0.06(+0.62%)
Sep 12, 2012
9.630
9.660
9.510
9.620
96,905
+0.02(+0.21%)
Sep 11, 2012
9.400
9.620
9.370
9.600
86,149
+0.23(+2.45%)
Sep 10, 2012
9.510
9.620
9.290
9.370
93,878
-0.19(-1.99%)
Sep 07, 2012
9.700
9.720
9.510
9.560
145,216
-0.06(-0.62%)
Sep 06, 2012
9.430
9.730
9.235
9.620
235,717
+0.21(+2.23%)
Sep 05, 2012
9.430
9.512
9.350
9.410
108,181
+0.04(+0.43%)
Sep 04, 2012
9.210
9.490
9.210
9.370
289,607
+0.16(+1.74%)
Aug 31, 2012
9.290
9.300
9.120
9.210
226,781
-0.05(-0.54%)
Aug 30, 2012
9.420
9.430
9.240
9.260
112,995
-0.23(-2.42%)
Aug 29, 2012
9.440
9.505
9.340
9.490
217,529
+0.22(+2.37%)
Aug 27, 2012
9.240
9.570
9.230
9.270
309,885
+0.16(+1.76%)
Aug 24, 2012
9.120
9.200
8.990
9.110
52,764
-0.07(-0.76%)
Aug 23, 2012
9.110
9.286
9.020
9.180
102,826
+0.09(+0.99%)
Aug 22, 2012
9.030
9.190
8.990
9.090
189,388
+0.08(+0.89%)
Aug 21, 2012
9.000
9.120
8.721
9.010
159,732
+0.08(+0.90%)
Aug 20, 2012
9.010
9.070
8.850
8.930
234,687
-0.12(-1.33%)
Aug 17, 2012
9.040
9.120
8.830
9.050
294,073
-0.04(-0.44%)
Aug 16, 2012
8.580
9.150
8.530
9.090
244,894
+0.53(+6.19%)
Aug 15, 2012
8.460
8.600
8.450
8.560
277,983
+0.12(+1.42%)
Aug 14, 2012
8.660
8.730
8.390
8.440
205,294
-0.20(-2.31%)
Aug 13, 2012
8.620
8.720
8.470
8.640
198,941
+0.02(+0.23%)
Aug 10, 2012
8.410
8.760
8.150
8.620
183,491
+0.21(+2.50%)
Aug 09, 2012
8.540
8.540
8.240
8.410
232,387
-0.17(-1.98%)
Aug 08, 2012
8.740
8.860
8.530
8.580
126,390
-0.17(-1.94%)
Aug 07, 2012
8.620
8.890
8.402
8.750
226,692
+0.18(+2.10%)
Aug 06, 2012
8.090
8.850
8.000
8.570
385,132
+0.52(+6.46%)
Aug 03, 2012
7.850
8.130
7.820
8.050
242,233
+0.29(+3.74%)
Aug 02, 2012
8.160
8.180
7.720
7.760
259,675
-0.45(-5.48%)
Aug 01, 2012
9.210
9.290
8.210
8.210
364,719
-1.00(-10.86%)
Jul 31, 2012
7.570
9.540
7.570
9.210
1,010,357
+1.64(+21.66%)
Jul 30, 2012
7.790
7.920
7.566
7.570
256,097
-0.28(-3.57%)
Jul 27, 2012
7.380
7.900
7.380
7.850
124,223
+0.50(+6.80%)
Jul 26, 2012
7.410
7.570
7.310
7.350
79,067
+0.06(+0.82%)
Jul 25, 2012
7.070
7.315
7.060
7.290
156,011
+0.29(+4.14%)
Jul 24, 2012
7.290
7.300
6.990
7.000
172,989
-0.25(-3.45%)
Jul 23, 2012
7.280
7.300
7.180
7.250
194,827
-0.18(-2.42%)
Jul 20, 2012
7.630
7.630
7.420
7.430
88,310
-0.25(-3.26%)
Jul 19, 2012
7.450
7.700
7.400
7.680
76,678
+0.25(+3.36%)
Jul 18, 2012
7.020
7.460
7.020
7.430
90,532
+0.40(+5.69%)
Jul 17, 2012
7.320
7.320
7.000
7.030
139,356
-0.23(-3.17%)
Jul 16, 2012
7.690
7.690
7.250
7.260
111,506
-0.44(-5.71%)
Jul 13, 2012
7.980
8.050
7.630
7.700
135,849
-0.24(-3.02%)
Jul 12, 2012
8.040
8.130
7.850
7.940
185,984
-0.18(-2.22%)
Jul 11, 2012
8.200
8.200
8.040
8.120
111,596
-0.04(-0.49%)
Jul 10, 2012
8.250
8.330
8.110
8.160
154,522
-0.05(-0.61%)
Jul 09, 2012
8.150
8.250
8.100
8.210
154,312
+0.02(+0.24%)
Jul 06, 2012
8.200
8.250
8.150
8.190
158,021
-0.06(-0.73%)
Jul 05, 2012
8.150
8.270
8.050
8.250
160,181
+0.06(+0.73%)
Jul 03, 2012
7.870
8.240
7.730
8.190
131,290
+0.35(+4.46%)
Jul 02, 2012
7.460
7.840
7.300
7.840
191,414
+0.41(+5.52%)
Jun 29, 2012
7.210
7.450
7.130
7.430
141,843
+0.38(+5.39%)
Jun 28, 2012
7.000
7.070
6.860
7.050
68,325
+0.01(+0.14%)
Jun 27, 2012
6.890
7.060
6.890
7.040
82,745
+0.15(+2.18%)
Jun 26, 2012
7.160
7.200
6.880
6.890
65,478
-0.28(-3.91%)
Jun 25, 2012
7.300
7.300
7.140
7.170
78,971
-0.23(-3.11%)
Jun 22, 2012
7.130
7.440
7.130
7.400
265,116
+0.33(+4.67%)
Jun 21, 2012
7.080
7.140
6.957
7.070
121,612
+0.03(+0.43%)
Jun 20, 2012
6.890
7.090
6.890
7.040
157,183
+0.15(+2.18%)
Jun 19, 2012
6.820
7.000
6.820
6.890
255,001
+0.12(+1.77%)
Jun 18, 2012
6.720
6.820
6.720
6.770
118,853
-0.02(-0.29%)
Jun 15, 2012
6.720
6.840
6.720
6.790
322,800
+0.04(+0.59%)
Jun 14, 2012
6.750
6.805
6.690
6.750
156,792
+0.04(+0.60%)
Jun 13, 2012
6.850
6.882
6.690
6.710
226,315
-0.17(-2.47%)
Jun 12, 2012
6.950
6.960
6.805
6.880
69,174
-0.03(-0.43%)
Jun 11, 2012
7.190
7.240
6.890
6.910
135,491
-0.15(-2.12%)
Jun 08, 2012
7.100
7.170
7.000
7.060
137,721
-0.09(-1.26%)
Jun 07, 2012
7.490
7.500
7.130
7.150
163,507
-0.25(-3.38%)
Jun 06, 2012
7.480
7.480
7.370
7.400
183,006
+0.00(+0.00%)
Jun 05, 2012
7.370
7.490
7.370
7.400
245,048
+0.00(+0.00%)
Jun 04, 2012
7.270
7.490
7.240
7.400
273,078
+0.20(+2.78%)
Jun 01, 2012
6.970
7.350
6.955
7.200
169,621
+0.06(+0.84%)
May 31, 2012
7.120
7.340
6.940
7.140
604,112
+0.05(+0.71%)
May 30, 2012
6.830
7.150
6.830
7.090
163,731
+0.18(+2.60%)
May 29, 2012
6.800
6.970
6.800
6.910
178,791
+0.23(+3.44%)
May 25, 2012
6.780
6.880
6.650
6.680
246,220
-0.11(-1.62%)
May 24, 2012
7.070
7.070
6.720
6.790
149,218
-0.27(-3.82%)
May 23, 2012
6.970
7.130
6.920
7.060
94,874
+0.01(+0.14%)
May 22, 2012
7.260
7.330
6.995
7.050
177,090
-0.24(-3.29%)
May 21, 2012
7.070
7.320
6.990
7.290
186,925
+0.24(+3.40%)
May 18, 2012
7.090
7.200
7.000
7.050
192,494
-0.04(-0.56%)
May 17, 2012
7.060
7.120
7.000
7.090
194,202
+0.04(+0.57%)
May 16, 2012
7.240
7.360
7.030
7.050
167,470
-0.17(-2.35%)
May 15, 2012
7.180
7.360
7.180
7.220
149,223
+0.06(+0.84%)
May 14, 2012
7.310
7.310
7.140
7.160
239,688
-0.20(-2.72%)
May 11, 2012
7.470
7.540
7.320
7.360
215,106
-0.19(-2.52%)
May 10, 2012
7.860
7.880
7.550
7.550
140,128
-0.24(-3.08%)
May 09, 2012
7.810
7.870
7.750
7.790
327,624
-0.15(-1.89%)
May 08, 2012
7.830
7.960
7.695
7.940
189,413
+0.01(+0.13%)
May 07, 2012
7.870
8.010
7.800
7.930
115,107
+0.07(+0.89%)
May 04, 2012
8.010
8.010
7.850
7.860
144,987
-0.22(-2.72%)
May 03, 2012
8.170
8.170
8.050
8.080
134,013
-0.10(-1.22%)
May 02, 2012
8.250
8.250
8.030
8.180
184,418
-0.17(-2.04%)
May 01, 2012
8.670
8.670
8.350
8.350
286,679
-0.34(-3.91%)
Apr 30, 2012
8.910
8.960
8.670
8.690
160,588
-0.26(-2.91%)
Apr 27, 2012
7.840
9.070
7.830
8.950
448,360
+0.54(+6.42%)
Apr 26, 2012
8.370
8.470
8.335
8.410
93,946
+0.00(+0.00%)
Apr 25, 2012
8.460
8.540
8.320
8.410
127,998
+0.10(+1.20%)
Apr 24, 2012
8.180
8.350
8.050
8.310
132,992
+0.12(+1.47%)
Apr 23, 2012
8.140
8.270
8.110
8.190
183,459
-0.12(-1.44%)
Apr 20, 2012
8.380
8.420
8.250
8.310
138,600
+0.05(+0.61%)
Apr 19, 2012
8.300
8.370
8.200
8.260
137,532
-0.01(-0.12%)
Apr 18, 2012
8.410
8.410
8.230
8.270
169,832
-0.20(-2.36%)
Apr 17, 2012
8.290
8.579
8.290
8.470
217,943
+0.21(+2.54%)
Apr 16, 2012
8.680
8.700
8.240
8.260
357,821
-0.36(-4.12%)
Apr 13, 2012
8.430
8.650
8.232
8.615
534,848
+0.12(+1.35%)
Apr 12, 2012
8.670
9.440
8.430
8.500
1,765,209
-1.78(-17.32%)
Apr 11, 2012
10.30
10.43
10.17
10.28
367,758
+0.10(+0.98%)
Apr 10, 2012
10.20
10.25
10.11
10.18
327,790
-0.02(-0.20%)
Apr 09, 2012
10.06
10.26
10.02
10.20
110,635
-0.10(-0.97%)
Apr 05, 2012
10.26
10.38
10.24
10.30
115,333
-0.06(-0.58%)
Apr 04, 2012
10.63
10.66
10.15
10.36
363,355
-0.42(-3.90%)
Apr 03, 2012
10.99
11.09
10.74
10.78
243,764
-0.25(-2.27%)
Apr 02, 2012
10.92
11.13
10.88
11.03
137,487
+0.03(+0.27%)
Mar 30, 2012
11.09
11.09
10.75
11.00
179,388
+0.02(+0.18%)
Mar 29, 2012
11.06
11.19
10.85
10.98
131,796
-0.17(-1.52%)
Mar 28, 2012
11.22
11.32
11.04
11.15
112,609
-0.07(-0.62%)
Mar 27, 2012
11.61
11.74
11.18
11.22
133,993
-0.40(-3.44%)
Mar 26, 2012
11.22
11.65
11.21
11.62
218,918
+0.57(+5.16%)
Mar 23, 2012
10.92
11.19
10.80
11.05
149,306
+0.16(+1.47%)
Mar 22, 2012
11.03
11.12
10.84
10.89
113,063
-0.31(-2.77%)
Mar 21, 2012
11.16
11.33
11.02
11.20
118,047
+0.08(+0.72%)
Mar 20, 2012
11.01
11.32
10.84
11.12
181,113
-0.01(-0.09%)
Mar 19, 2012
10.73
11.18
10.63
11.13
209,703
+0.41(+3.82%)
Mar 16, 2012
10.77
10.95
10.56
10.72
220,087
+0.01(+0.09%)
Mar 15, 2012
10.62
10.77
10.51
10.71
177,155
+0.05(+0.47%)
Mar 14, 2012
10.92
10.99
10.59
10.66
148,888
-0.31(-2.83%)
Mar 13, 2012
10.67
11.00
10.46
10.97
193,060
+0.39(+3.69%)
Mar 12, 2012
10.99
11.07
10.57
10.58
180,665
-0.38(-3.47%)
Mar 09, 2012
10.78
11.07
10.78
10.96
147,896
+0.16(+1.48%)
Mar 08, 2012
10.59
10.83
10.47
10.80
156,472
+0.26(+2.47%)
Mar 07, 2012
10.36
10.65
10.30
10.54
172,447
+0.24(+2.33%)
Mar 06, 2012
10.43
10.55
10.27
10.30
234,491
-0.22(-2.09%)
Mar 05, 2012
10.40
10.62
10.31
10.52
173,913
+0.07(+0.67%)
Mar 02, 2012
10.78
10.79
10.26
10.45
191,107
-0.35(-3.24%)
Mar 01, 2012
10.77
11.12
10.68
10.80
169,813
+0.15(+1.41%)
Feb 29, 2012
11.16
11.50
10.65
10.65
458,080
-0.49(-4.40%)
Feb 28, 2012
11.47
11.67
11.13
11.14
155,011
-0.29(-2.54%)
Feb 27, 2012
11.67
11.74
11.32
11.43
153,707
-0.28(-2.39%)
Feb 24, 2012
11.91
11.95
11.71
11.71
91,236
-0.06(-0.51%)
Feb 23, 2012
11.62
11.78
11.37
11.77
165,975
+0.13(+1.12%)
Feb 22, 2012
11.72
11.81
11.52
11.64
95,828
-0.10(-0.85%)
Feb 21, 2012
11.88
11.98
11.69
11.74
147,627
-0.07(-0.59%)
Feb 17, 2012
12.06
12.08
11.79
11.81
125,659
-0.20(-1.67%)
Feb 16, 2012
11.70
12.14
11.70
12.01
344,634
+0.29(+2.47%)
Feb 15, 2012
12.08
12.10
11.68
11.72
274,869
-0.28(-2.33%)
Feb 14, 2012
11.83
12.11
11.70
12.00
760,941
+0.14(+1.18%)
Feb 13, 2012
11.48
11.88
11.24
11.86
658,333
+0.59(+5.24%)
Feb 10, 2012
11.66
11.66
11.24
11.27
512,639
-0.55(-4.65%)
Feb 09, 2012
12.52
12.64
11.75
11.82
896,585
-0.07(-0.59%)
Feb 08, 2012
11.98
12.44
11.04
11.89
2,006,782
+1.91(+19.14%)
Feb 07, 2012
10.66
10.66
9.960
9.980
276,487
-0.73(-6.82%)
Feb 06, 2012
10.50
10.72
10.25
10.71
286,551
+0.26(+2.49%)
Feb 03, 2012
10.35
10.80
10.25
10.45
261,245
+0.30(+2.96%)
Feb 02, 2012
9.910
10.16
9.820
10.15
150,690
+0.29(+2.94%)
Feb 01, 2012
9.790
9.920
9.640
9.860
233,109
+0.17(+1.75%)
Jan 31, 2012
9.940
9.950
9.660
9.690
119,398
-0.21(-2.12%)
Jan 30, 2012
9.880
10.00
9.820
9.900
141,252
-0.10(-1.00%)
Jan 27, 2012
9.660
10.01
9.650
10.00
108,927
+0.30(+3.09%)
Jan 26, 2012
9.800
9.820
9.570
9.700
73,660
-0.05(-0.51%)
Jan 25, 2012
9.630
9.760
9.520
9.750
74,224
+0.11(+1.14%)
Jan 24, 2012
9.760
9.850
9.580
9.640
143,159
-0.16(-1.63%)
Jan 23, 2012
9.770
9.850
9.650
9.800
144,046
+0.01(+0.10%)
Jan 20, 2012
9.570
9.820
9.570
9.790
118,821
+0.21(+2.19%)
Jan 19, 2012
9.480
9.770
9.480
9.580
190,534
+0.17(+1.81%)
Jan 18, 2012
8.910
9.410
8.840
9.410
115,103
+0.51(+5.73%)
Jan 17, 2012
9.130
9.170
8.830
8.900
103,410
-0.15(-1.66%)
Jan 13, 2012
9.330
9.330
8.940
9.050
130,546
-0.42(-4.44%)
Jan 12, 2012
9.530
9.620
9.260
9.470
77,185
-0.05(-0.53%)
Jan 11, 2012
9.540
9.590
9.260
9.520
102,846
-0.04(-0.42%)
Jan 10, 2012
9.190
9.680
9.110
9.560
174,761
+0.51(+5.64%)
Jan 09, 2012
8.980
9.230
8.861
9.050
179,285
+0.14(+1.57%)
Jan 06, 2012
8.610
8.970
8.590
8.910
152,731
+0.30(+3.48%)
Jan 05, 2012
8.590
8.780
8.570
8.610
100,327
-0.01(-0.12%)
Jan 04, 2012
8.660
8.850
8.540
8.620
135,797
+0.09(+1.06%)
Dec 30, 2011
8.630
8.640
8.500
8.530
215,592
-0.10(-1.16%)
Dec 29, 2011
8.600
8.750
8.330
8.630
343,604
+0.04(+0.47%)
Dec 28, 2011
8.950
8.980
8.540
8.590
141,228
-0.38(-4.24%)
Dec 27, 2011
8.810
9.050
8.620
8.970
113,220
+0.16(+1.82%)
Dec 23, 2011
8.800
8.940
8.650
8.810
69,188
+0.06(+0.69%)
Dec 21, 2011
8.390
8.770
8.280
8.750
261,085
+0.31(+3.67%)
Dec 20, 2011
8.190
8.440
8.170
8.440
276,158
+0.40(+4.98%)
Dec 19, 2011
7.880
8.100
7.740
8.040
362,092
+0.23(+2.94%)
Dec 16, 2011
7.570
7.960
7.260
7.810
430,859
+0.32(+4.27%)
Dec 15, 2011
7.370
7.570
7.210
7.490
108,613
+0.24(+3.31%)
Dec 14, 2011
7.390
7.510
7.140
7.250
120,802
-0.20(-2.68%)
Dec 13, 2011
7.630
7.800
7.400
7.450
113,560
-0.11(-1.46%)
Dec 12, 2011
7.550
7.767
7.360
7.560
114,411
-0.13(-1.69%)
Dec 09, 2011
7.420
7.790
7.420
7.690
152,226
+0.30(+4.06%)
Dec 08, 2011
7.610
7.758
7.370
7.390
94,099
-0.30(-3.90%)
Dec 07, 2011
7.530
7.800
7.390
7.690
87,201
+0.10(+1.32%)
Dec 06, 2011
7.720
7.820
7.570
7.590
109,598
-0.14(-1.81%)
Dec 05, 2011
7.750
8.040
7.600
7.730
154,094
+0.13(+1.71%)
Dec 02, 2011
7.710
7.780
7.550
7.600
88,720
+0.01(+0.13%)
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.