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
Alpha Pro Tech
(NY:
APT
)
5.000
-0.310 (-5.84%)
Official Closing Price
Updated: 8:00 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 (%)
Dec 31, 2013
2.170
2.150
2.150
2.150
18,800
-0.02(-0.92%)
Dec 30, 2013
2.250
2.290
2.160
2.170
118,766
-0.10(-4.41%)
Dec 27, 2013
2.260
2.270
2.220
2.270
38,872
+0.04(+1.79%)
Dec 26, 2013
2.280
2.310
2.220
2.230
18,698
-0.04(-1.76%)
Dec 24, 2013
2.220
2.350
2.220
2.270
203,853
+0.05(+2.25%)
Dec 23, 2013
2.250
2.280
2.200
2.220
124,958
+0.00(+0.00%)
Dec 20, 2013
2.210
2.240
2.161
2.220
70,369
+0.04(+1.83%)
Dec 19, 2013
2.050
2.240
2.050
2.180
444,315
+0.16(+7.92%)
Dec 18, 2013
2.020
2.050
2.020
2.020
10,745
+0.00(+0.00%)
Dec 17, 2013
2.080
2.110
2.010
2.020
79,117
-0.04(-1.94%)
Dec 16, 2013
2.120
2.120
2.060
2.060
44,943
-0.05(-2.37%)
Dec 13, 2013
2.100
2.120
2.060
2.110
25,826
+0.01(+0.48%)
Dec 12, 2013
2.010
2.139
2.010
2.100
42,073
+0.09(+4.48%)
Dec 11, 2013
2.100
2.120
2.010
2.010
71,248
-0.12(-5.63%)
Dec 10, 2013
2.130
2.150
2.100
2.130
38,589
-0.02(-0.93%)
Dec 09, 2013
2.070
2.150
2.050
2.150
89,466
+0.09(+4.37%)
Dec 06, 2013
2.040
2.074
2.010
2.060
95,651
+0.04(+1.98%)
Dec 05, 2013
2.000
2.040
2.000
2.020
52,337
-0.03(-1.46%)
Dec 04, 2013
2.040
2.050
2.010
2.050
48,563
+0.03(+1.49%)
Dec 03, 2013
2.030
2.070
2.000
2.020
92,308
+0.03(+1.51%)
Dec 02, 2013
1.980
2.038
1.980
1.990
95,294
+0.01(+0.51%)
Nov 29, 2013
1.978
1.980
1.950
1.980
58,351
+0.02(+1.02%)
Nov 27, 2013
1.970
1.990
1.950
1.960
21,453
+0.01(+0.51%)
Nov 26, 2013
1.960
2.000
1.950
1.950
60,275
-0.01(-0.51%)
Nov 25, 2013
2.040
2.049
1.960
1.960
106,021
-0.08(-3.92%)
Nov 22, 2013
2.060
2.090
2.000
2.040
91,013
-0.02(-0.97%)
Nov 21, 2013
1.850
2.180
1.800
2.060
550,581
+0.24(+13.19%)
Nov 20, 2013
1.790
1.830
1.790
1.820
36,048
+0.03(+1.68%)
Nov 19, 2013
1.830
1.840
1.760
1.790
73,867
-0.01(-0.56%)
Nov 18, 2013
1.840
1.870
1.800
1.800
134,523
+0.02(+1.12%)
Nov 15, 2013
1.830
1.830
1.760
1.780
45,820
-0.04(-2.20%)
Nov 14, 2013
1.810
1.839
1.780
1.820
29,315
+0.04(+2.25%)
Nov 13, 2013
1.850
1.880
1.770
1.780
100,018
-0.10(-5.32%)
Nov 12, 2013
1.800
1.880
1.780
1.880
129,410
+0.11(+6.21%)
Nov 11, 2013
1.750
1.780
1.740
1.770
47,768
+0.04(+2.31%)
Nov 08, 2013
1.680
1.750
1.680
1.730
59,209
+0.03(+1.76%)
Nov 07, 2013
1.690
1.720
1.650
1.700
71,521
+0.00(+0.00%)
Nov 06, 2013
1.650
1.900
1.650
1.700
602,873
+0.14(+8.97%)
Nov 05, 2013
1.560
1.570
1.530
1.560
20,255
+0.01(+0.65%)
Nov 04, 2013
1.570
1.580
1.530
1.550
18,375
+0.00(+0.00%)
Nov 01, 2013
1.540
1.550
1.540
1.550
7,950
+0.01(+0.65%)
Oct 31, 2013
1.550
1.559
1.510
1.540
37,661
+0.02(+1.32%)
Oct 30, 2013
1.530
1.530
1.510
1.520
12,092
+0.01(+0.66%)
Oct 29, 2013
1.520
1.539
1.500
1.510
11,627
+0.00(+0.00%)
Oct 28, 2013
1.500
1.530
1.500
1.510
14,050
-0.02(-1.31%)
Oct 25, 2013
1.530
1.550
1.500
1.530
31,356
+0.02(+1.32%)
Oct 24, 2013
1.520
1.540
1.510
1.510
10,585
-0.01(-0.66%)
Oct 23, 2013
1.539
1.540
1.500
1.520
36,073
-0.00(-0.07%)
Oct 22, 2013
1.530
1.540
1.500
1.521
17,645
+0.01(+0.73%)
Oct 21, 2013
1.550
1.550
1.510
1.510
20,393
-0.02(-1.31%)
Oct 18, 2013
1.500
1.540
1.500
1.530
24,152
-0.01(-0.65%)
Oct 17, 2013
1.570
1.570
1.540
1.540
36,735
+0.00(+0.00%)
Oct 16, 2013
1.530
1.550
1.520
1.540
15,024
+0.05(+3.36%)
Oct 15, 2013
1.500
1.510
1.490
1.490
10,680
-0.03(-1.97%)
Oct 14, 2013
1.500
1.550
1.500
1.520
24,328
+0.00(+0.01%)
Oct 11, 2013
1.520
1.540
1.510
1.520
12,920
+0.01(+0.66%)
Oct 10, 2013
1.500
1.510
1.480
1.510
39,266
+0.01(+0.67%)
Oct 09, 2013
1.480
1.520
1.480
1.500
28,558
+0.00(+0.00%)
Oct 08, 2013
1.480
1.510
1.480
1.500
27,093
-0.02(-1.32%)
Oct 07, 2013
1.510
1.540
1.500
1.520
36,517
-0.02(-1.30%)
Oct 04, 2013
1.510
1.548
1.510
1.540
36,192
+0.04(+2.67%)
Oct 03, 2013
1.520
1.520
1.500
1.500
17,373
-0.02(-1.32%)
Oct 02, 2013
1.490
1.550
1.490
1.520
33,115
+0.03(+2.01%)
Oct 01, 2013
1.510
1.550
1.490
1.490
31,874
-0.02(-1.32%)
Sep 30, 2013
1.530
1.550
1.490
1.510
41,426
-0.04(-2.58%)
Sep 27, 2013
1.500
1.589
1.490
1.550
90,503
+0.03(+1.97%)
Sep 26, 2013
1.540
1.540
1.490
1.520
7,363
+0.01(+0.66%)
Sep 25, 2013
1.490
1.536
1.500
1.510
22,331
+0.01(+0.67%)
Sep 24, 2013
1.510
1.512
1.490
1.500
19,721
-0.01(-0.66%)
Sep 23, 2013
1.500
1.510
1.470
1.510
24,607
+0.03(+2.03%)
Sep 20, 2013
1.500
1.520
1.480
1.480
21,013
-0.02(-1.33%)
Sep 19, 2013
1.470
1.520
1.470
1.500
18,214
-0.01(-0.66%)
Sep 18, 2013
1.470
1.510
1.470
1.510
6,964
-0.02(-1.31%)
Sep 17, 2013
1.520
1.530
1.520
1.530
22,662
+0.02(+1.32%)
Sep 16, 2013
1.520
1.530
1.510
1.510
24,272
+0.00(+0.00%)
Sep 13, 2013
1.470
1.510
1.470
1.510
5,059
+0.03(+2.03%)
Sep 12, 2013
1.480
1.480
1.460
1.480
31,598
+0.01(+0.68%)
Sep 11, 2013
1.460
1.530
1.460
1.470
31,824
+0.00(+0.00%)
Sep 10, 2013
1.450
1.470
1.450
1.470
13,458
+0.02(+1.38%)
Sep 09, 2013
1.480
1.490
1.440
1.450
75,557
-0.02(-1.36%)
Sep 06, 2013
1.480
1.490
1.470
1.470
39,720
-0.02(-1.34%)
Sep 05, 2013
1.540
1.551
1.480
1.490
104,169
-0.06(-3.87%)
Sep 04, 2013
1.520
1.551
1.520
1.550
10,500
+0.04(+2.65%)
Sep 03, 2013
1.540
1.551
1.490
1.510
344,148
-0.05(-3.21%)
Aug 30, 2013
1.580
1.580
1.540
1.560
36,663
-0.02(-1.27%)
Aug 29, 2013
1.600
1.600
1.570
1.580
24,158
-0.02(-1.25%)
Aug 28, 2013
1.600
1.600
1.600
1.600
7,025
+0.03(+1.91%)
Aug 27, 2013
1.600
1.610
1.570
1.570
19,900
-0.02(-1.26%)
Aug 26, 2013
1.550
1.610
1.550
1.590
56,285
+0.00(+0.04%)
Aug 23, 2013
1.550
1.590
1.550
1.589
9,835
-0.00(-0.04%)
Aug 22, 2013
1.580
1.590
1.578
1.590
36,463
+0.01(+0.84%)
Aug 21, 2013
1.590
1.590
1.570
1.577
12,699
-0.00(-0.20%)
Aug 20, 2013
1.550
1.588
1.550
1.580
13,851
+0.03(+1.94%)
Aug 19, 2013
1.580
1.580
1.550
1.550
27,698
-0.02(-1.27%)
Aug 16, 2013
1.570
1.590
1.560
1.570
24,285
-0.02(-1.26%)
Aug 15, 2013
1.610
1.610
1.550
1.590
26,229
+0.01(+0.63%)
Aug 14, 2013
1.566
1.600
1.561
1.580
20,743
+0.01(+0.57%)
Aug 13, 2013
1.590
1.600
1.550
1.571
26,633
+0.00(+0.00%)
Aug 12, 2013
1.571
1.590
1.570
1.571
12,451
+0.00(+0.00%)
Aug 09, 2013
1.570
1.600
1.560
1.571
15,700
-0.01(-0.63%)
Aug 08, 2013
1.560
1.581
1.560
1.581
29,296
+0.03(+2.00%)
Aug 07, 2013
1.580
1.610
1.550
1.550
87,371
+0.00(+0.00%)
Aug 06, 2013
1.574
1.574
1.540
1.550
24,179
+0.01(+0.65%)
Aug 05, 2013
1.540
1.560
1.540
1.540
26,103
-0.01(-0.65%)
Aug 02, 2013
1.560
1.564
1.540
1.550
15,860
+0.02(+1.31%)
Aug 01, 2013
1.570
1.580
1.520
1.530
67,951
-0.05(-3.16%)
Jul 31, 2013
1.570
1.590
1.570
1.580
9,233
+0.00(+0.00%)
Jul 30, 2013
1.570
1.581
1.570
1.580
5,329
+0.02(+1.28%)
Jul 29, 2013
1.590
1.591
1.560
1.560
16,690
-0.04(-2.50%)
Jul 26, 2013
1.570
1.600
1.560
1.600
22,977
+0.04(+2.56%)
Jul 25, 2013
1.550
1.560
1.550
1.560
5,400
+0.02(+0.99%)
Jul 24, 2013
1.560
1.562
1.541
1.545
10,130
-0.02(-0.98%)
Jul 23, 2013
1.520
1.560
1.520
1.560
7,079
+0.02(+1.30%)
Jul 22, 2013
1.540
1.552
1.540
1.540
19,440
-0.01(-0.65%)
Jul 19, 2013
1.560
1.580
1.550
1.550
23,338
-0.01(-0.64%)
Jul 18, 2013
1.570
1.574
1.560
1.560
13,364
-0.00(-0.01%)
Jul 17, 2013
1.551
1.560
1.550
1.560
16,042
+0.01(+0.65%)
Jul 16, 2013
1.570
1.570
1.540
1.550
13,351
-0.02(-1.27%)
Jul 15, 2013
1.530
1.600
1.530
1.570
29,876
+0.04(+2.61%)
Jul 12, 2013
1.520
1.540
1.520
1.530
11,095
+0.00(+0.00%)
Jul 11, 2013
1.500
1.530
1.490
1.530
41,342
+0.02(+1.32%)
Jul 10, 2013
1.490
1.510
1.481
1.510
25,360
+0.02(+1.34%)
Jul 09, 2013
1.500
1.500
1.490
1.490
96,496
+0.00(+0.00%)
Jul 08, 2013
1.628
1.628
1.490
1.490
109,125
-0.11(-6.88%)
Jul 05, 2013
1.590
1.609
1.580
1.600
14,065
+0.01(+0.63%)
Jul 03, 2013
1.610
1.620
1.580
1.590
41,927
-0.04(-2.45%)
Jul 02, 2013
1.590
1.630
1.590
1.630
9,922
+0.03(+1.87%)
Jul 01, 2013
1.610
1.630
1.600
1.600
22,498
+0.00(+0.00%)
Jun 28, 2013
1.630
1.670
1.600
1.600
52,751
-0.04(-2.44%)
Jun 27, 2013
1.610
1.650
1.610
1.640
33,940
+0.03(+1.86%)
Jun 26, 2013
1.590
1.610
1.590
1.610
1,000
+0.02(+1.26%)
Jun 25, 2013
1.600
1.610
1.590
1.590
23,311
-0.00(-0.01%)
Jun 24, 2013
1.600
1.600
1.590
1.590
8,712
-0.01(-0.62%)
Jun 21, 2013
1.590
1.610
1.580
1.600
39,746
-0.02(-1.23%)
Jun 20, 2013
1.590
1.648
1.590
1.620
21,839
+0.02(+1.25%)
Jun 19, 2013
1.600
1.619
1.600
1.600
8,012
-0.00(-0.01%)
Jun 18, 2013
1.601
1.611
1.600
1.600
12,486
+0.00(+0.01%)
Jun 17, 2013
1.601
1.610
1.600
1.600
30,717
-0.01(-0.62%)
Jun 14, 2013
1.600
1.610
1.580
1.610
32,950
+0.00(+0.00%)
Jun 13, 2013
1.600
1.610
1.589
1.610
40,193
+0.02(+1.19%)
Jun 12, 2013
1.580
1.610
1.580
1.591
15,051
-0.00(-0.14%)
Jun 11, 2013
1.580
1.610
1.580
1.593
23,711
-0.01(-0.43%)
Jun 10, 2013
1.610
1.620
1.600
1.600
18,188
-0.00(-0.01%)
Jun 07, 2013
1.600
1.620
1.600
1.600
20,988
-0.00(-0.06%)
Jun 06, 2013
1.590
1.620
1.590
1.601
24,200
-0.01(-0.56%)
Jun 05, 2013
1.610
1.630
1.600
1.610
60,476
+0.00(+0.00%)
Jun 04, 2013
1.640
1.640
1.610
1.610
21,975
-0.02(-1.23%)
Jun 03, 2013
1.611
1.640
1.611
1.630
27,210
+0.02(+1.24%)
May 31, 2013
1.630
1.630
1.600
1.610
25,729
-0.03(-1.87%)
May 30, 2013
1.640
1.650
1.633
1.641
23,558
+0.01(+0.65%)
May 29, 2013
1.660
1.660
1.620
1.630
38,121
-0.02(-1.21%)
May 28, 2013
1.610
1.650
1.600
1.650
60,004
+0.04(+2.48%)
May 24, 2013
1.600
1.610
1.600
1.610
20,715
+0.02(+1.26%)
May 23, 2013
1.620
1.620
1.590
1.590
34,165
+0.01(+0.63%)
May 22, 2013
1.611
1.629
1.580
1.580
56,598
-0.03(-1.83%)
May 21, 2013
1.610
1.620
1.600
1.609
23,790
+0.02(+1.22%)
May 20, 2013
1.620
1.620
1.590
1.590
25,934
-0.02(-1.24%)
May 17, 2013
1.610
1.640
1.600
1.610
48,427
+0.00(+0.00%)
May 16, 2013
1.620
1.630
1.600
1.610
28,309
+0.01(+0.63%)
May 15, 2013
1.610
1.620
1.600
1.600
12,150
+0.00(+0.00%)
May 13, 2013
1.590
1.630
1.590
1.600
53,663
-0.02(-1.23%)
May 10, 2013
1.520
1.680
1.520
1.620
220,607
+0.11(+7.28%)
May 09, 2013
1.550
1.650
1.510
1.510
74,718
-0.03(-1.95%)
May 08, 2013
1.550
1.580
1.540
1.540
57,373
-0.01(-0.65%)
May 07, 2013
1.640
1.640
1.550
1.550
73,955
-0.09(-5.49%)
May 06, 2013
1.620
1.640
1.620
1.640
42,548
+0.03(+1.86%)
May 03, 2013
1.651
1.651
1.590
1.610
120,528
-0.05(-3.01%)
May 02, 2013
1.670
1.670
1.650
1.660
2,335
-0.01(-0.60%)
May 01, 2013
1.620
1.690
1.610
1.670
52,193
+0.06(+3.73%)
Apr 30, 2013
1.680
1.670
1.610
1.610
78,361
-0.03(-1.83%)
Apr 29, 2013
1.700
1.700
1.635
1.640
53,959
-0.06(-3.53%)
Apr 26, 2013
1.670
1.709
1.675
1.700
34,623
+0.02(+1.19%)
Apr 25, 2013
1.720
1.780
1.692
1.680
248,131
-0.02(-1.18%)
Apr 24, 2013
1.640
1.720
1.640
1.700
277,071
+0.06(+3.66%)
Apr 23, 2013
1.610
1.650
1.590
1.640
84,214
+0.03(+1.86%)
Apr 22, 2013
1.620
1.620
1.610
1.610
17,400
+0.00(+0.00%)
Apr 19, 2013
1.580
1.620
1.580
1.610
51,802
+0.02(+1.26%)
Apr 18, 2013
1.600
1.650
1.580
1.590
110,286
-0.01(-0.63%)
Apr 17, 2013
1.590
1.620
1.580
1.600
168,477
+0.02(+1.27%)
Apr 16, 2013
1.630
1.660
1.580
1.580
190,304
-0.06(-3.66%)
Apr 15, 2013
1.650
1.650
1.600
1.640
112,887
+0.04(+2.50%)
Apr 12, 2013
1.610
1.630
1.600
1.600
38,450
-0.01(-0.62%)
Apr 11, 2013
1.640
1.640
1.610
1.610
35,978
-0.03(-1.83%)
Apr 10, 2013
1.610
1.640
1.600
1.640
50,923
+0.03(+1.86%)
Apr 09, 2013
1.580
1.650
1.570
1.610
65,128
+0.02(+1.26%)
Apr 08, 2013
1.670
1.715
1.540
1.590
181,873
-0.03(-1.85%)
Apr 05, 2013
1.570
1.790
1.570
1.620
706,734
+0.03(+1.89%)
Apr 04, 2013
1.540
1.590
1.530
1.590
59,177
+0.04(+2.58%)
Apr 03, 2013
1.500
1.550
1.500
1.550
56,127
+0.06(+4.03%)
Apr 02, 2013
1.482
1.530
1.482
1.490
25,175
-0.01(-0.67%)
Apr 01, 2013
1.530
1.600
1.470
1.500
184,943
-0.01(-0.67%)
Mar 28, 2013
1.490
1.520
1.490
1.510
15,590
+0.02(+1.35%)
Mar 27, 2013
1.480
1.501
1.480
1.490
10,712
+0.00(+0.00%)
Mar 26, 2013
1.500
1.500
1.480
1.490
21,915
+0.00(+0.00%)
Mar 25, 2013
1.490
1.505
1.480
1.490
26,544
+0.00(+0.00%)
Mar 22, 2013
1.490
1.520
1.490
1.490
6,882
-0.03(-1.97%)
Mar 21, 2013
1.510
1.520
1.450
1.520
42,695
+0.00(+0.00%)
Mar 20, 2013
1.530
1.530
1.480
1.520
37,572
-0.01(-0.65%)
Mar 19, 2013
1.500
1.530
1.500
1.530
26,099
+0.03(+1.86%)
Mar 18, 2013
1.500
1.510
1.500
1.502
16,050
+0.00(+0.13%)
Mar 15, 2013
1.520
1.560
1.500
1.500
36,117
-0.03(-1.96%)
Mar 14, 2013
1.530
1.550
1.530
1.530
22,287
+0.00(+0.00%)
Mar 13, 2013
1.540
1.560
1.510
1.530
24,507
+0.01(+0.66%)
Mar 12, 2013
1.500
1.520
1.480
1.520
32,660
+0.04(+2.70%)
Mar 11, 2013
1.500
1.520
1.470
1.480
67,611
-0.03(-1.99%)
Mar 08, 2013
1.500
1.540
1.500
1.510
37,995
+0.01(+0.67%)
Mar 07, 2013
1.530
1.590
1.490
1.500
70,323
-0.03(-1.96%)
Mar 06, 2013
1.560
1.600
1.520
1.530
106,306
-0.08(-4.97%)
Mar 05, 2013
1.640
1.690
1.600
1.610
142,402
-0.03(-1.83%)
Mar 04, 2013
1.630
1.640
1.610
1.640
15,480
-0.01(-0.61%)
Mar 01, 2013
1.620
1.650
1.600
1.650
5,900
+0.03(+1.85%)
Feb 28, 2013
1.620
1.636
1.600
1.620
22,367
-0.02(-1.22%)
Feb 27, 2013
1.580
1.650
1.580
1.640
19,645
+0.05(+3.14%)
Feb 26, 2013
1.660
1.660
1.590
1.590
21,300
-0.06(-3.64%)
Feb 25, 2013
1.660
1.680
1.650
1.650
68,021
+0.02(+1.23%)
Feb 22, 2013
1.650
1.670
1.580
1.630
53,403
+0.01(+0.51%)
Feb 21, 2013
1.610
1.660
1.600
1.622
32,820
+0.00(+0.10%)
Feb 20, 2013
1.720
1.750
1.570
1.620
89,834
-0.13(-7.38%)
Feb 19, 2013
1.800
1.800
1.720
1.749
42,483
-0.03(-1.74%)
Feb 15, 2013
1.750
1.780
1.720
1.780
37,348
+0.01(+0.62%)
Feb 14, 2013
1.750
1.780
1.710
1.769
145,664
+0.04(+2.25%)
Feb 13, 2013
1.650
1.730
1.620
1.730
99,754
+0.08(+4.85%)
Feb 12, 2013
1.610
1.650
1.600
1.650
23,844
+0.05(+3.12%)
Feb 11, 2013
1.640
1.645
1.600
1.600
22,530
-0.02(-1.23%)
Feb 08, 2013
1.630
1.650
1.580
1.620
90,551
+0.01(+0.62%)
Feb 07, 2013
1.580
1.610
1.520
1.610
35,050
+0.03(+1.90%)
Feb 06, 2013
1.580
1.600
1.550
1.580
16,125
-0.02(-1.25%)
Feb 04, 2013
1.600
1.600
1.570
1.600
31,823
-0.04(-2.44%)
Feb 01, 2013
1.570
1.640
1.520
1.640
27,405
+0.08(+5.13%)
Jan 31, 2013
1.531
1.590
1.530
1.560
42,601
+0.02(+1.34%)
Jan 30, 2013
1.510
1.580
1.510
1.539
66,890
+0.01(+0.61%)
Jan 29, 2013
1.540
1.590
1.510
1.530
75,065
+0.00(+0.00%)
Jan 28, 2013
1.550
1.640
1.530
1.530
68,650
-0.03(-1.92%)
Jan 25, 2013
1.550
1.610
1.520
1.560
89,566
+0.01(+0.65%)
Jan 24, 2013
1.540
1.590
1.540
1.550
67,654
-0.01(-0.64%)
Jan 23, 2013
1.560
1.600
1.550
1.560
85,531
+0.01(+0.65%)
Jan 22, 2013
1.600
1.610
1.510
1.550
81,659
+0.00(+0.00%)
Jan 18, 2013
1.560
1.640
1.550
1.550
85,550
-0.03(-1.75%)
Jan 17, 2013
1.569
1.640
1.550
1.578
118,302
+0.02(+1.13%)
Jan 16, 2013
1.610
1.640
1.550
1.560
145,644
-0.08(-4.88%)
Jan 15, 2013
1.720
1.720
1.620
1.640
134,692
-0.03(-1.80%)
Jan 14, 2013
1.890
1.940
1.610
1.670
540,323
-0.21(-11.17%)
Jan 11, 2013
1.610
1.939
1.590
1.880
686,430
+0.32(+20.51%)
Jan 10, 2013
1.490
1.630
1.480
1.560
377,666
+0.11(+7.59%)
Jan 09, 2013
1.460
1.490
1.450
1.450
62,084
-0.01(-0.75%)
Jan 08, 2013
1.490
1.500
1.420
1.461
44,580
-0.03(-1.95%)
Jan 07, 2013
1.450
1.500
1.450
1.490
45,046
+0.01(+0.68%)
Jan 04, 2013
1.460
1.480
1.440
1.480
67,291
+0.04(+2.78%)
Jan 03, 2013
1.460
1.460
1.430
1.440
23,706
-0.01(-0.70%)
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.