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
)
2.850
+0.020 (+0.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
7.020
7.060
6.910
7.000
109,674
-0.12(-1.69%)
Nov 29, 2010
7.090
7.160
6.920
7.120
57,962
-0.04(-0.56%)
Nov 26, 2010
7.130
7.180
7.040
7.160
24,013
-0.03(-0.42%)
Nov 24, 2010
7.030
7.190
7.190
7.190
78,165
+0.23(+3.30%)
Nov 23, 2010
6.980
7.010
6.900
6.960
44,585
-0.08(-1.14%)
Nov 22, 2010
7.020
7.080
6.820
7.040
42,070
-0.04(-0.56%)
Nov 19, 2010
7.020
7.080
6.930
7.080
61,445
+0.07(+1.00%)
Nov 18, 2010
6.970
7.070
6.960
7.010
41,938
+0.12(+1.74%)
Nov 17, 2010
6.990
6.990
6.800
6.890
43,916
-0.09(-1.29%)
Nov 16, 2010
6.950
7.000
6.880
6.980
89,628
-0.05(-0.71%)
Nov 15, 2010
6.890
7.130
6.870
7.030
65,574
+0.18(+2.63%)
Nov 12, 2010
6.900
6.930
6.800
6.850
74,722
-0.14(-2.00%)
Nov 11, 2010
7.030
7.080
6.920
6.990
29,966
-0.14(-1.96%)
Nov 10, 2010
7.020
7.140
6.890
7.130
68,384
+0.14(+2.00%)
Nov 09, 2010
7.270
7.270
6.960
6.990
66,998
-0.28(-3.85%)
Nov 08, 2010
7.180
7.300
7.090
7.270
84,813
+0.03(+0.41%)
Nov 05, 2010
7.230
7.300
6.990
7.240
89,700
+0.01(+0.14%)
Nov 04, 2010
7.150
7.230
7.100
7.230
98,850
+0.20(+2.84%)
Nov 03, 2010
7.130
7.130
6.930
7.030
33,855
-0.08(-1.13%)
Nov 02, 2010
6.960
7.130
6.940
7.110
167,214
+0.23(+3.34%)
Nov 01, 2010
6.950
7.000
6.700
6.880
96,237
-0.04(-0.58%)
Oct 29, 2010
6.860
6.950
6.820
6.920
51,176
+0.03(+0.44%)
Oct 28, 2010
7.000
7.000
6.850
6.890
41,030
-0.05(-0.72%)
Oct 27, 2010
7.030
7.060
6.860
6.940
68,111
-0.13(-1.84%)
Oct 25, 2010
7.100
7.150
7.020
7.070
65,790
+0.01(+0.14%)
Oct 22, 2010
7.000
7.060
6.910
7.060
57,860
+0.08(+1.15%)
Oct 21, 2010
7.100
7.150
6.850
6.980
64,805
-0.09(-1.27%)
Oct 20, 2010
7.120
7.140
7.000
7.070
65,920
-0.02(-0.28%)
Oct 19, 2010
7.010
7.150
6.970
7.090
68,129
-0.05(-0.70%)
Oct 18, 2010
7.100
7.140
7.030
7.140
73,235
+0.07(+0.99%)
Oct 15, 2010
7.170
7.170
6.960
7.070
136,193
+0.01(+0.14%)
Oct 14, 2010
7.080
7.100
7.000
7.060
46,080
-0.01(-0.14%)
Oct 13, 2010
7.000
7.090
6.910
7.070
107,374
+0.09(+1.29%)
Oct 12, 2010
6.960
7.000
6.870
6.980
43,698
-0.02(-0.29%)
Oct 11, 2010
7.010
7.030
6.900
7.000
32,508
-0.03(-0.43%)
Oct 08, 2010
7.030
7.080
6.850
7.030
86,967
+0.19(+2.78%)
Oct 07, 2010
7.010
7.040
6.760
6.840
721
-0.18(-2.56%)
Oct 06, 2010
7.060
7.100
6.970
7.020
49,579
-0.07(-0.99%)
Oct 05, 2010
6.950
7.100
6.880
7.090
129,992
+0.18(+2.60%)
Oct 04, 2010
6.930
6.940
6.800
6.910
51,685
-0.06(-0.86%)
Oct 01, 2010
6.970
7.000
6.800
6.970
64,116
+0.08(+1.16%)
Sep 30, 2010
7.000
7.000
6.830
6.890
1,206
-0.08(-1.15%)
Sep 29, 2010
6.940
7.000
6.870
6.970
67,343
-0.02(-0.29%)
Sep 28, 2010
6.990
7.030
6.860
6.990
7,331
+0.07(+1.01%)
Sep 27, 2010
6.990
7.030
6.830
6.920
50,966
-0.09(-1.28%)
Sep 24, 2010
6.840
7.010
6.810
7.010
117,853
+0.29(+4.32%)
Sep 23, 2010
6.700
6.790
6.670
6.720
1,408
-0.01(-0.15%)
Sep 22, 2010
6.930
6.930
6.700
6.730
56,592
-0.21(-3.03%)
Sep 21, 2010
7.110
7.110
6.940
6.940
78,522
-0.20(-2.80%)
Sep 20, 2010
6.830
7.150
6.780
7.140
167,675
+0.31(+4.54%)
Sep 17, 2010
6.830
6.850
6.690
6.830
145,616
-0.03(-0.44%)
Sep 15, 2010
6.850
6.870
6.750
6.860
44,072
-0.03(-0.44%)
Sep 14, 2010
6.930
6.950
6.790
6.890
49,286
-0.05(-0.72%)
Sep 13, 2010
6.720
6.980
6.680
6.940
131,108
+0.29(+4.36%)
Sep 10, 2010
6.720
6.810
6.600
6.650
42,315
-0.06(-0.89%)
Sep 09, 2010
6.860
6.860
6.650
6.710
41,256
-0.04(-0.59%)
Sep 08, 2010
6.760
6.890
6.680
6.750
31,200
+0.03(+0.45%)
Sep 07, 2010
6.950
6.950
6.700
6.720
1,147
-0.24(-3.45%)
Sep 03, 2010
6.930
6.980
6.770
6.960
99,890
+0.14(+2.05%)
Sep 02, 2010
6.950
6.950
6.690
6.820
571
-0.06(-0.87%)
Sep 01, 2010
6.870
6.900
6.750
6.880
72,774
+0.17(+2.53%)
Aug 31, 2010
6.710
6.810
6.590
6.710
600
+0.07(+1.05%)
Aug 30, 2010
6.810
6.890
6.590
6.640
100,079
-0.22(-3.21%)
Aug 27, 2010
6.860
6.890
6.560
6.860
66,473
+0.30(+4.57%)
Aug 26, 2010
6.760
6.760
6.520
6.560
804
-0.19(-2.81%)
Aug 25, 2010
6.600
6.750
6.590
6.750
796
+0.12(+1.81%)
Aug 24, 2010
6.570
6.700
6.530
6.630
3,233
-0.02(-0.30%)
Aug 23, 2010
6.700
6.800
6.600
6.650
135,633
+0.00(+0.00%)
Aug 20, 2010
6.580
6.730
6.580
6.650
125,166
+0.06(+0.91%)
Aug 19, 2010
6.750
6.820
6.580
6.590
1,203
-0.20(-2.95%)
Aug 18, 2010
6.840
6.900
6.730
6.790
12,333
-0.08(-1.16%)
Aug 17, 2010
7.030
7.030
6.860
6.870
1,918
-0.12(-1.72%)
Aug 16, 2010
6.620
7.000
6.620
6.990
131,484
+0.33(+4.95%)
Aug 13, 2010
6.660
6.710
6.620
6.660
91,157
-0.02(-0.30%)
Aug 12, 2010
6.640
6.800
6.640
6.680
480
-0.01(-0.15%)
Aug 11, 2010
6.880
6.980
6.660
6.690
3,482
-0.34(-4.84%)
Aug 10, 2010
6.990
7.200
6.990
7.030
1,486
-0.07(-0.99%)
Aug 09, 2010
7.060
7.150
6.930
7.100
84,655
+0.03(+0.42%)
Aug 06, 2010
7.070
7.110
6.680
7.070
71,502
+0.14(+2.02%)
Aug 05, 2010
6.920
6.990
6.820
6.930
50,464
-0.02(-0.29%)
Aug 04, 2010
6.890
7.000
6.850
6.950
42,221
+0.08(+1.16%)
Aug 03, 2010
6.920
7.080
6.860
6.870
52,628
-0.10(-1.43%)
Aug 02, 2010
6.820
7.000
6.750
6.970
73,904
+0.29(+4.34%)
Jul 30, 2010
6.680
6.880
6.620
6.680
139,994
-0.24(-3.47%)
Jul 29, 2010
6.870
7.030
6.840
6.920
36,157
+0.08(+1.17%)
Jul 28, 2010
6.840
7.080
6.800
6.840
1,291
-0.23(-3.25%)
Jul 27, 2010
7.200
7.200
6.990
7.070
98,392
-0.10(-1.39%)
Jul 26, 2010
7.040
7.170
6.980
7.170
133,690
+0.13(+1.85%)
Jul 23, 2010
6.740
7.050
6.730
7.040
104,625
+0.25(+3.68%)
Jul 22, 2010
6.680
6.850
6.610
6.790
73,512
+0.20(+3.03%)
Jul 21, 2010
6.980
6.980
6.590
6.590
44,596
-0.33(-4.77%)
Jul 20, 2010
6.750
6.930
6.690
6.920
55,187
+0.07(+1.02%)
Jul 19, 2010
6.590
6.880
6.560
6.850
67,080
+0.30(+4.58%)
Jul 16, 2010
6.550
6.730
6.540
6.550
118,984
-0.23(-3.39%)
Jul 15, 2010
6.960
6.960
6.580
6.780
69,874
-0.15(-2.16%)
Jul 14, 2010
7.050
7.100
6.880
6.930
45,770
-0.17(-2.39%)
Jul 13, 2010
7.100
7.120
6.950
7.100
3,155
+0.10(+1.43%)
Jul 12, 2010
6.930
7.000
6.850
7.000
50,125
+0.06(+0.86%)
Jul 09, 2010
6.940
6.950
6.800
6.940
29,227
+0.11(+1.61%)
Jul 08, 2010
6.830
7.000
6.700
6.830
959
-0.11(-1.59%)
Jul 07, 2010
6.780
6.940
6.700
6.940
92,942
+0.21(+3.12%)
Jul 06, 2010
6.730
6.860
6.680
6.730
1,613
+0.10(+1.51%)
Jul 02, 2010
6.630
6.820
6.600
6.630
54,692
-0.11(-1.63%)
Jul 01, 2010
6.650
6.820
6.520
6.740
109,162
+0.08(+1.20%)
Jun 30, 2010
6.660
6.760
6.610
6.660
3,731
-0.03(-0.45%)
Jun 29, 2010
6.820
6.910
6.630
6.690
106,888
-0.41(-5.77%)
Jun 25, 2010
7.100
7.180
6.710
7.100
948,795
+0.40(+5.97%)
Jun 24, 2010
6.700
6.840
6.590
6.700
174
+0.04(+0.60%)
Jun 23, 2010
6.680
6.750
6.600
6.660
116,370
-0.04(-0.60%)
Jun 22, 2010
6.700
7.210
6.690
6.700
853
-0.35(-4.96%)
Jun 21, 2010
7.090
7.210
6.960
7.050
121,289
-0.04(-0.56%)
Jun 18, 2010
7.090
7.090
6.960
7.090
144,216
+0.08(+1.14%)
Jun 17, 2010
7.010
7.070
6.930
7.010
38,007
+0.00(+0.00%)
Jun 16, 2010
6.970
7.082
6.950
7.010
30,193
-0.04(-0.57%)
Jun 15, 2010
7.050
7.060
6.810
7.050
1,483
+0.19(+2.77%)
Jun 14, 2010
6.700
6.930
6.700
6.860
102,111
+0.21(+3.16%)
Jun 11, 2010
6.430
6.660
6.430
6.650
44,226
+0.10(+1.53%)
Jun 10, 2010
6.550
6.560
6.410
6.550
1,378
+0.12(+1.87%)
Jun 09, 2010
6.590
6.590
6.400
6.430
35,012
-0.11(-1.68%)
Jun 08, 2010
6.610
6.610
6.400
6.540
54,319
-0.02(-0.30%)
Jun 07, 2010
6.510
6.720
6.440
6.560
76,171
+0.07(+1.08%)
Jun 04, 2010
6.490
6.740
6.450
6.490
139,981
-0.36(-5.26%)
Jun 03, 2010
6.850
7.060
6.760
6.850
68,542
-0.13(-1.86%)
Jun 02, 2010
6.980
6.980
6.520
6.980
83,451
+0.40(+6.08%)
Jun 01, 2010
6.580
6.850
6.560
6.580
1,203
-0.24(-3.52%)
May 28, 2010
6.820
6.980
6.730
6.820
73,006
-0.13(-1.87%)
May 27, 2010
6.770
6.950
6.580
6.950
64,402
+0.35(+5.30%)
May 26, 2010
6.600
6.750
6.560
6.600
1,207
-0.05(-0.75%)
May 25, 2010
6.560
6.680
6.490
6.650
60,832
+0.07(+1.06%)
May 24, 2010
6.620
6.760
6.570
6.580
70,250
-0.07(-1.05%)
May 21, 2010
6.560
6.680
6.410
6.650
121,499
+0.06(+0.91%)
May 20, 2010
6.820
6.890
6.570
6.590
114,333
-0.44(-6.26%)
May 19, 2010
7.070
7.240
7.020
7.030
75,991
-0.15(-2.09%)
May 18, 2010
7.370
7.380
7.170
7.180
67,503
-0.13(-1.78%)
May 17, 2010
7.210
7.340
7.100
7.310
77,419
+0.17(+2.38%)
May 14, 2010
7.140
7.180
6.930
7.140
75,818
+0.00(+0.00%)
May 13, 2010
7.250
7.270
7.070
7.140
53,225
-0.16(-2.19%)
May 12, 2010
7.080
7.300
6.970
7.300
80,147
+0.23(+3.25%)
May 11, 2010
7.160
7.170
6.990
7.070
64,097
-0.03(-0.42%)
May 10, 2010
6.780
7.120
6.650
7.100
113,209
+0.54(+8.23%)
May 07, 2010
6.600
6.700
6.510
6.560
99,195
-0.04(-0.61%)
May 06, 2010
6.910
6.990
6.380
6.600
81,423
-0.37(-5.31%)
May 05, 2010
7.050
7.080
6.890
6.970
42,206
-0.02(-0.29%)
May 04, 2010
7.040
7.170
6.920
6.990
78,180
-0.18(-2.51%)
May 03, 2010
7.030
7.200
6.970
7.170
49,306
+0.16(+2.28%)
Apr 30, 2010
7.200
7.240
6.980
7.010
95,886
-0.23(-3.18%)
Apr 29, 2010
7.150
7.240
7.080
7.240
47,194
+0.13(+1.83%)
Apr 28, 2010
7.150
7.170
7.100
7.110
35,590
-0.09(-1.25%)
Apr 27, 2010
7.290
7.350
7.180
7.200
47,561
-0.10(-1.37%)
Apr 26, 2010
7.270
7.350
7.240
7.300
73,497
+0.00(+0.00%)
Apr 23, 2010
7.220
7.320
7.110
7.300
70,207
+0.06(+0.83%)
Apr 22, 2010
7.120
7.250
7.070
7.240
48,804
+0.01(+0.14%)
Apr 21, 2010
7.060
7.250
6.990
7.230
77,208
+0.16(+2.26%)
Apr 20, 2010
7.030
7.070
6.960
7.070
38,125
+0.05(+0.71%)
Apr 19, 2010
6.930
7.040
6.880
7.020
36,791
+0.05(+0.72%)
Apr 16, 2010
6.990
6.990
6.900
6.970
63,062
-0.02(-0.29%)
Apr 15, 2010
7.060
7.060
6.880
6.990
46,204
-0.09(-1.27%)
Apr 14, 2010
7.060
7.090
6.880
7.080
68,032
+0.04(+0.57%)
Apr 13, 2010
7.070
7.120
6.990
7.040
27,152
-0.05(-0.71%)
Apr 12, 2010
7.050
7.130
7.010
7.090
56,409
+0.03(+0.42%)
Apr 09, 2010
7.050
7.100
6.900
7.060
64,477
-0.01(-0.14%)
Apr 08, 2010
7.080
7.160
7.040
7.070
30,802
-0.05(-0.70%)
Apr 07, 2010
7.140
7.180
7.010
7.120
91,293
-0.05(-0.70%)
Apr 06, 2010
7.100
7.200
7.087
7.170
40,205
+0.05(+0.70%)
Apr 05, 2010
6.950
7.140
6.940
7.120
100,134
+0.18(+2.59%)
Apr 01, 2010
6.930
6.940
6.940
6.940
49,000
+0.03(+0.43%)
Mar 31, 2010
6.980
7.080
6.830
6.910
81,785
-0.08(-1.14%)
Mar 30, 2010
7.110
7.160
6.970
6.990
56,236
-0.12(-1.69%)
Mar 29, 2010
7.140
7.180
7.040
7.110
78,867
+0.01(+0.14%)
Mar 26, 2010
7.140
7.200
7.020
7.100
72,174
-0.02(-0.28%)
Mar 25, 2010
7.240
7.380
7.090
7.120
51,580
-0.09(-1.25%)
Mar 24, 2010
7.210
7.330
7.190
7.210
57,879
-0.06(-0.83%)
Mar 23, 2010
7.200
7.300
7.110
7.270
58,987
+0.08(+1.11%)
Mar 22, 2010
6.940
7.200
6.903
7.190
99,511
+0.21(+3.01%)
Mar 19, 2010
7.050
7.050
6.900
6.980
118,973
-0.02(-0.29%)
Mar 18, 2010
6.950
7.050
6.890
7.000
21,846
+0.02(+0.29%)
Mar 17, 2010
7.000
7.050
6.910
6.980
37,010
-0.02(-0.29%)
Mar 16, 2010
6.980
7.020
6.860
7.000
67,296
+0.03(+0.43%)
Mar 15, 2010
6.880
6.980
6.860
6.970
63,913
+0.34(+5.13%)
Mar 12, 2010
6.920
6.930
6.550
6.630
97,755
-0.24(-3.49%)
Mar 11, 2010
6.970
7.490
6.810
6.870
325,657
-0.17(-2.41%)
Mar 10, 2010
6.990
7.100
6.860
7.040
82,104
+0.04(+0.57%)
Mar 09, 2010
6.980
7.010
6.940
7.000
71,532
+0.01(+0.14%)
Mar 08, 2010
6.990
7.000
6.920
6.990
88,887
+0.01(+0.14%)
Mar 05, 2010
6.850
6.980
6.800
6.980
108,159
+0.15(+2.20%)
Mar 04, 2010
6.890
6.900
6.740
6.830
38,713
-0.06(-0.87%)
Mar 03, 2010
6.750
6.900
6.700
6.890
125,602
+0.15(+2.23%)
Mar 02, 2010
6.680
6.750
6.650
6.740
42,478
+0.09(+1.35%)
Mar 01, 2010
6.540
6.690
6.470
6.650
68,096
+0.17(+2.62%)
Feb 26, 2010
6.520
6.540
6.420
6.480
69,673
-0.02(-0.31%)
Feb 25, 2010
6.530
6.570
6.410
6.500
34,679
-0.14(-2.11%)
Feb 24, 2010
6.600
6.640
6.530
6.640
49,168
+0.07(+1.07%)
Feb 23, 2010
6.520
6.600
6.460
6.570
132,547
+0.03(+0.46%)
Feb 22, 2010
6.460
6.540
6.360
6.540
43,081
+0.09(+1.40%)
Feb 19, 2010
6.410
6.500
6.330
6.450
49,815
+0.04(+0.62%)
Feb 18, 2010
6.320
6.410
6.200
6.410
38,589
+0.11(+1.75%)
Feb 17, 2010
6.300
6.320
6.110
6.300
35,386
+0.01(+0.16%)
Feb 16, 2010
6.150
6.300
6.080
6.290
70,627
+0.18(+2.95%)
Feb 12, 2010
5.890
6.110
6.110
6.110
62,100
+0.17(+2.86%)
Feb 11, 2010
5.870
5.940
5.820
5.940
56,973
+0.03(+0.51%)
Feb 10, 2010
5.990
6.000
5.860
5.910
78,506
-0.13(-2.15%)
Feb 09, 2010
6.090
6.090
5.960
6.040
34,334
+0.05(+0.83%)
Feb 08, 2010
6.050
6.150
5.920
5.990
79,181
-0.05(-0.83%)
Feb 05, 2010
5.930
6.070
5.810
6.040
56,139
+0.14(+2.37%)
Feb 04, 2010
6.100
6.180
5.830
5.900
104,428
-0.21(-3.44%)
Feb 03, 2010
6.240
6.380
6.100
6.110
58,602
-0.17(-2.71%)
Feb 02, 2010
6.470
6.500
6.250
6.280
60,186
-0.18(-2.82%)
Feb 01, 2010
6.460
6.480
6.380
6.463
88,476
+0.01(+0.19%)
Jan 29, 2010
6.390
6.480
6.270
6.450
100,094
+0.10(+1.57%)
Jan 28, 2010
6.500
6.500
6.290
6.350
102,691
-0.13(-2.01%)
Jan 27, 2010
6.230
6.500
6.230
6.480
65,604
+0.23(+3.68%)
Jan 26, 2010
6.270
6.500
6.220
6.250
94,066
-0.06(-0.95%)
Jan 25, 2010
6.280
6.340
6.180
6.310
39,992
+0.07(+1.12%)
Jan 22, 2010
6.340
6.470
6.210
6.240
66,164
-0.11(-1.73%)
Jan 21, 2010
6.600
6.650
6.350
6.350
71,101
-0.26(-3.93%)
Jan 20, 2010
6.690
6.700
6.520
6.610
64,732
-0.16(-2.36%)
Jan 19, 2010
6.490
6.790
6.410
6.770
101,168
+0.31(+4.80%)
Jan 15, 2010
6.580
6.460
6.460
6.460
82,700
-0.07(-1.07%)
Jan 14, 2010
6.470
6.545
6.440
6.530
30,234
+0.05(+0.77%)
Jan 13, 2010
6.420
6.530
6.420
6.480
38,967
+0.01(+0.15%)
Jan 12, 2010
6.530
6.650
6.400
6.470
72,626
-0.13(-1.97%)
Jan 11, 2010
6.590
6.610
6.440
6.600
62,330
+0.07(+1.07%)
Jan 08, 2010
6.480
6.530
6.410
6.530
42,938
+0.01(+0.15%)
Jan 07, 2010
6.460
6.560
6.460
6.520
35,179
+0.04(+0.62%)
Jan 06, 2010
6.580
6.610
6.420
6.480
69,652
-0.13(-1.97%)
Jan 05, 2010
6.700
6.700
6.490
6.610
90,256
-0.08(-1.20%)
Jan 04, 2010
6.640
6.710
6.550
6.690
58,176
+0.16(+2.45%)
Dec 31, 2009
6.730
6.530
6.530
6.530
68,500
-0.21(-3.12%)
Dec 30, 2009
6.800
6.860
6.650
6.740
49,681
-0.09(-1.32%)
Dec 29, 2009
6.820
6.900
6.750
6.830
30,064
+0.04(+0.59%)
Dec 28, 2009
6.760
6.810
6.620
6.790
46,885
+0.04(+0.59%)
Dec 24, 2009
6.650
6.750
6.550
6.750
40,349
+0.15(+2.27%)
Dec 23, 2009
6.690
6.690
6.510
6.600
37,273
-0.05(-0.75%)
Dec 22, 2009
6.650
6.690
6.490
6.650
63,270
+0.02(+0.30%)
Dec 21, 2009
6.420
6.640
6.360
6.630
100,623
+0.23(+3.59%)
Dec 18, 2009
6.410
6.450
6.180
6.400
212,345
+0.07(+1.11%)
Dec 17, 2009
6.490
6.580
6.250
6.330
47,918
-0.20(-3.06%)
Dec 16, 2009
6.570
6.610
6.450
6.530
68,642
+0.04(+0.62%)
Dec 15, 2009
6.470
6.600
6.400
6.490
104,177
+0.02(+0.31%)
Dec 14, 2009
6.400
6.470
6.260
6.470
49,625
+0.19(+3.03%)
Dec 11, 2009
6.290
6.340
6.180
6.280
31,414
+0.01(+0.16%)
Dec 10, 2009
6.490
6.490
6.230
6.270
60,858
-0.17(-2.64%)
Dec 09, 2009
6.330
6.450
6.250
6.440
39,399
+0.11(+1.74%)
Dec 08, 2009
6.260
6.420
6.260
6.330
53,000
+0.03(+0.48%)
Dec 07, 2009
6.100
6.310
6.080
6.300
94,678
+0.19(+3.11%)
Dec 04, 2009
5.940
6.120
5.900
6.110
55,658
+0.26(+4.44%)
Dec 03, 2009
6.120
6.120
5.840
5.850
65,418
-0.23(-3.78%)
Dec 02, 2009
6.040
6.180
5.980
6.080
37,993
+0.03(+0.50%)
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.