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
MLCX Grains Index TR ETN Elements
(NY:
GRU
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EST, Feb 13, 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 (%)
Dec 31, 2012
7.094
7.166
7.084
7.166
10,804
+0.05(+0.65%)
Dec 28, 2012
7.090
7.150
7.090
7.120
4,636
+0.00(+0.00%)
Dec 27, 2012
7.100
7.120
7.080
7.120
10,291
-0.02(-0.28%)
Dec 26, 2012
7.230
7.230
7.110
7.140
10,450
-0.11(-1.52%)
Dec 24, 2012
7.240
7.250
7.220
7.250
1,817
+0.00(+0.00%)
Dec 21, 2012
7.230
7.250
7.159
7.250
27,461
+0.09(+1.26%)
Dec 20, 2012
7.160
7.200
7.130
7.160
64,966
-0.13(-1.78%)
Dec 19, 2012
7.410
7.450
7.260
7.290
16,670
-0.10(-1.35%)
Dec 18, 2012
7.350
7.400
7.350
7.390
5,984
-0.04(-0.54%)
Dec 17, 2012
7.490
7.500
7.410
7.430
8,340
-0.05(-0.62%)
Dec 14, 2012
7.470
7.500
7.450
7.476
35,471
+0.06(+0.77%)
Dec 13, 2012
7.440
7.470
7.370
7.420
7,120
-0.02(-0.27%)
Dec 12, 2012
7.510
7.510
7.424
7.440
9,150
-0.05(-0.72%)
Dec 11, 2012
7.540
7.560
7.450
7.494
12,485
-0.12(-1.60%)
Dec 10, 2012
7.660
7.660
7.570
7.616
13,117
-0.05(-0.71%)
Dec 07, 2012
7.710
7.710
7.650
7.670
10,742
-0.06(-0.78%)
Dec 06, 2012
7.720
7.740
7.680
7.730
9,500
-0.01(-0.13%)
Dec 05, 2012
7.700
7.741
7.680
7.740
3,835
+0.07(+0.91%)
Dec 04, 2012
7.700
7.720
7.630
7.670
17,133
-0.02(-0.21%)
Nov 30, 2012
7.750
7.750
7.650
7.686
6,143
-0.10(-1.34%)
Nov 29, 2012
7.840
7.840
7.790
7.790
900
-0.04(-0.46%)
Nov 28, 2012
7.790
7.850
7.790
7.826
4,306
-0.01(-0.18%)
Nov 27, 2012
7.670
7.840
7.670
7.840
14,860
+0.20(+2.55%)
Nov 26, 2012
7.670
7.690
7.645
7.645
6,745
-0.01(-0.07%)
Nov 23, 2012
7.650
7.650
7.630
7.650
3,950
+0.05(+0.66%)
Nov 21, 2012
7.620
7.630
7.580
7.600
9,300
+0.00(+0.00%)
Nov 20, 2012
7.530
7.610
7.530
7.600
9,550
+0.04(+0.53%)
Nov 19, 2012
7.500
7.580
7.500
7.560
7,942
+0.09(+1.20%)
Nov 16, 2012
7.430
7.470
7.430
7.470
1,105
-0.03(-0.35%)
Nov 15, 2012
7.550
7.560
7.491
7.496
5,542
-0.06(-0.85%)
Nov 14, 2012
7.590
7.600
7.540
7.560
8,867
+0.04(+0.53%)
Nov 13, 2012
7.550
7.570
7.454
7.520
14,650
-0.04(-0.53%)
Nov 12, 2012
7.680
7.680
7.530
7.560
20,042
-0.20(-2.58%)
Nov 09, 2012
7.790
7.900
7.760
7.760
14,180
-0.12(-1.52%)
Nov 08, 2012
7.890
7.910
7.880
7.880
1,920
+0.03(+0.38%)
Nov 07, 2012
7.800
7.890
7.790
7.851
5,900
+0.06(+0.78%)
Nov 06, 2012
7.750
7.819
7.750
7.790
4,925
+0.06(+0.83%)
Nov 05, 2012
7.770
7.810
7.721
7.726
3,112
-0.04(-0.57%)
Nov 02, 2012
7.800
7.810
7.770
7.770
9,856
-0.09(-1.15%)
Nov 01, 2012
7.960
7.960
7.860
7.860
13,994
-0.01(-0.18%)
Oct 31, 2012
7.860
7.875
7.790
7.875
2,574
+0.01(+0.18%)
Oct 26, 2012
7.860
7.860
7.860
0
-0.03(-0.38%)
Oct 25, 2012
7.930
7.970
7.890
7.890
5,550
-0.06(-0.75%)
Oct 24, 2012
7.950
8.028
7.940
7.950
19,400
+0.07(+0.89%)
Oct 23, 2012
7.830
7.897
7.820
7.880
19,789
+0.00(+0.00%)
Oct 19, 2012
7.930
7.970
7.880
7.880
7,350
-0.02(-0.25%)
Oct 18, 2012
7.830
7.920
7.830
7.900
12,550
+0.15(+1.94%)
Oct 17, 2012
7.700
7.760
7.700
7.750
13,373
+0.08(+1.04%)
Oct 16, 2012
7.710
7.710
7.670
7.670
7,898
+0.01(+0.13%)
Oct 15, 2012
7.680
7.702
7.630
7.660
4,828
-0.14(-1.85%)
Oct 12, 2012
7.930
7.930
7.790
7.804
24,615
-0.22(-2.69%)
Oct 11, 2012
7.920
8.040
7.915
8.020
31,600
+0.24(+3.04%)
Oct 10, 2012
7.820
7.820
7.770
7.783
4,705
-0.04(-0.45%)
Oct 09, 2012
7.840
7.854
7.810
7.818
25,620
+0.03(+0.36%)
Oct 08, 2012
7.800
7.840
7.780
7.790
6,325
-0.03(-0.38%)
Oct 05, 2012
7.890
7.890
7.820
7.820
11,660
-0.06(-0.78%)
Oct 04, 2012
7.920
7.986
7.880
7.882
4,351
+0.00(+0.02%)
Oct 03, 2012
7.830
7.930
7.780
7.880
10,844
+0.01(+0.13%)
Oct 02, 2012
7.890
7.900
7.830
7.870
9,277
-0.07(-0.90%)
Oct 01, 2012
8.050
8.080
7.900
7.941
15,313
-0.11(-1.35%)
Sep 28, 2012
7.890
8.120
7.880
8.050
46,003
+0.33(+4.27%)
Sep 27, 2012
7.740
7.790
7.620
7.720
41,658
-0.07(-0.90%)
Sep 26, 2012
7.920
7.960
7.790
7.790
81,586
-0.20(-2.50%)
Sep 25, 2012
8.040
8.070
7.960
7.990
15,803
-0.01(-0.12%)
Sep 24, 2012
8.030
8.031
7.970
8.000
14,680
-0.07(-0.87%)
Sep 21, 2012
8.050
8.090
8.035
8.070
31,700
+0.08(+0.94%)
Sep 20, 2012
8.070
8.084
7.950
7.995
18,699
-0.09(-1.17%)
Sep 19, 2012
8.000
8.116
8.000
8.090
12,067
+0.14(+1.71%)
Sep 18, 2012
8.070
8.090
7.940
7.954
17,652
-0.08(-0.95%)
Sep 17, 2012
8.320
8.320
7.990
8.030
90,847
-0.43(-5.04%)
Sep 14, 2012
8.450
8.490
8.400
8.456
54,080
+0.14(+1.63%)
Sep 13, 2012
8.290
8.346
8.260
8.320
17,036
+0.05(+0.62%)
Sep 12, 2012
8.170
8.273
8.160
8.269
59,511
+0.06(+0.72%)
Sep 11, 2012
8.250
8.311
8.210
8.210
22,052
-0.09(-1.08%)
Sep 10, 2012
8.450
8.450
8.290
8.300
7,057
-0.10(-1.19%)
Sep 07, 2012
8.360
8.470
8.330
8.400
16,115
+0.03(+0.36%)
Sep 06, 2012
8.330
8.410
8.300
8.370
23,609
+0.09(+1.09%)
Sep 05, 2012
8.430
8.430
8.280
8.280
54,320
-0.16(-1.90%)
Sep 04, 2012
8.380
8.520
8.250
8.440
26,469
+0.06(+0.72%)
Aug 31, 2012
8.450
8.450
8.350
8.380
14,863
-0.12(-1.41%)
Aug 30, 2012
8.520
8.570
8.472
8.500
34,503
+0.00(+0.00%)
Aug 29, 2012
8.370
8.520
8.351
8.500
815,715
+0.19(+2.29%)
Aug 27, 2012
8.340
8.400
8.280
8.310
23,488
-0.09(-1.07%)
Aug 24, 2012
8.450
8.510
8.380
8.400
49,657
-0.01(-0.12%)
Aug 23, 2012
8.600
8.604
8.400
8.410
25,051
-0.17(-1.98%)
Aug 22, 2012
8.500
8.590
8.430
8.580
36,522
+0.00(+0.00%)
Aug 21, 2012
8.430
8.620
8.302
8.580
110,974
+0.16(+1.89%)
Aug 20, 2012
8.300
8.421
8.290
8.421
25,932
+0.12(+1.46%)
Aug 17, 2012
8.260
8.310
8.230
8.300
30,454
+0.08(+0.97%)
Aug 16, 2012
8.230
8.270
8.190
8.220
18,900
+0.06(+0.74%)
Aug 15, 2012
8.110
8.170
8.102
8.160
24,525
+0.12(+1.49%)
Aug 14, 2012
8.150
8.160
8.030
8.040
37,075
-0.06(-0.74%)
Aug 13, 2012
8.160
8.200
8.100
8.100
57,925
-0.24(-2.88%)
Aug 10, 2012
8.410
8.490
8.330
8.340
42,655
-0.09(-1.07%)
Aug 09, 2012
8.350
8.490
8.350
8.430
84,980
+0.11(+1.35%)
Aug 08, 2012
8.160
8.320
8.120
8.318
37,789
+0.13(+1.56%)
Aug 07, 2012
8.270
8.282
8.170
8.190
33,900
-0.05(-0.61%)
Aug 06, 2012
8.170
8.260
8.150
8.240
49,932
-0.05(-0.60%)
Aug 03, 2012
8.200
8.386
8.200
8.290
69,155
+0.15(+1.84%)
Aug 02, 2012
8.140
8.230
8.100
8.140
23,842
-0.11(-1.33%)
Aug 01, 2012
8.300
8.300
8.100
8.250
72,886
-0.08(-0.96%)
Jul 31, 2012
8.420
8.460
8.300
8.330
64,333
-0.11(-1.29%)
Jul 30, 2012
8.450
8.490
8.390
8.439
110,075
+0.18(+2.17%)
Jul 27, 2012
8.220
8.300
8.200
8.260
122,299
+0.17(+2.10%)
Jul 26, 2012
8.250
8.260
8.074
8.090
50,616
-0.17(-2.01%)
Jul 25, 2012
8.280
8.300
8.220
8.256
80,933
+0.18(+2.18%)
Jul 24, 2012
8.170
8.210
7.830
8.080
158,314
-0.22(-2.65%)
Jul 23, 2012
8.330
8.400
8.236
8.300
165,317
-0.24(-2.81%)
Jul 20, 2012
8.470
8.600
8.360
8.540
205,060
+0.20(+2.38%)
Jul 19, 2012
8.350
8.460
8.270
8.341
252,191
+0.08(+0.95%)
Jul 18, 2012
8.150
8.276
8.040
8.262
36,312
+0.12(+1.50%)
Jul 17, 2012
8.180
8.209
8.060
8.140
173,255
-0.03(-0.37%)
Jul 16, 2012
8.090
8.170
8.050
8.170
129,888
+0.34(+4.34%)
Jul 13, 2012
7.840
7.905
7.790
7.830
82,379
+0.09(+1.16%)
Jul 12, 2012
7.200
7.830
7.010
7.740
64,795
+0.12(+1.57%)
Jul 11, 2012
7.790
7.850
7.440
7.620
87,318
-0.01(-0.13%)
Jul 10, 2012
7.680
7.710
7.580
7.630
133,965
-0.09(-1.17%)
Jul 09, 2012
7.710
7.830
7.700
7.720
106,707
+0.26(+3.49%)
Jul 06, 2012
7.510
7.530
7.460
7.460
46,988
-0.19(-2.48%)
Jul 05, 2012
7.420
7.670
7.310
7.650
140,118
+0.34(+4.65%)
Jul 03, 2012
7.140
7.310
7.140
7.310
24,700
+0.18(+2.52%)
Jul 02, 2012
7.100
7.140
7.040
7.130
62,230
+0.15(+2.12%)
Jun 29, 2012
6.980
7.000
6.910
6.982
35,337
+0.09(+1.34%)
Jun 28, 2012
6.840
6.970
6.840
6.890
26,663
-0.05(-0.72%)
Jun 27, 2012
7.000
7.020
6.900
6.940
58,465
+0.06(+0.87%)
Jun 26, 2012
6.820
6.910
6.770
6.880
16,467
+0.13(+1.93%)
Jun 25, 2012
6.560
6.780
6.560
6.750
57,565
+0.38(+5.97%)
Jun 22, 2012
6.400
6.467
6.360
6.370
21,417
+0.06(+0.95%)
Jun 21, 2012
6.391
6.450
6.310
6.310
72,284
-0.10(-1.56%)
Jun 20, 2012
6.310
6.430
6.300
6.410
22,200
+0.06(+0.94%)
Jun 19, 2012
6.270
6.370
6.270
6.350
39,583
+0.23(+3.74%)
Jun 18, 2012
5.920
6.136
5.920
6.121
6,362
+0.18(+3.05%)
Jun 15, 2012
6.040
6.050
5.935
5.940
8,650
-0.07(-1.16%)
Jun 14, 2012
6.050
6.059
5.990
6.010
15,837
+0.04(+0.67%)
Jun 13, 2012
5.990
6.010
5.970
5.970
6,500
-0.09(-1.49%)
Jun 12, 2012
6.090
6.090
6.040
6.060
4,763
-0.04(-0.66%)
Jun 11, 2012
6.220
6.220
6.100
6.100
8,857
-0.08(-1.29%)
Jun 08, 2012
6.180
6.210
6.160
6.180
7,650
+0.00(+0.00%)
Jun 07, 2012
6.110
6.200
6.110
6.180
22,681
+0.17(+2.83%)
Jun 06, 2012
5.970
6.049
5.970
6.010
2,000
+0.07(+1.18%)
Jun 05, 2012
6.020
6.030
5.930
5.940
11,925
-0.06(-1.00%)
Jun 04, 2012
6.000
6.020
5.950
6.000
7,258
+0.06(+1.01%)
Jun 01, 2012
6.030
6.068
5.910
5.940
39,676
-0.13(-2.14%)
May 31, 2012
6.110
6.120
6.061
6.070
21,925
-0.04(-0.65%)
May 30, 2012
6.080
6.120
6.046
6.110
54,508
-0.00(-0.07%)
May 29, 2012
6.210
6.210
6.100
6.114
59,398
-0.09(-1.39%)
May 25, 2012
6.180
6.229
6.170
6.200
14,046
+0.07(+1.09%)
May 24, 2012
6.190
6.190
6.110
6.133
10,930
-0.02(-0.27%)
May 23, 2012
6.120
6.180
6.110
6.150
18,095
-0.07(-1.13%)
May 22, 2012
6.310
6.350
6.200
6.220
34,919
-0.17(-2.66%)
May 21, 2012
6.340
6.460
6.340
6.390
208,517
+0.07(+1.11%)
May 18, 2012
6.216
6.350
6.216
6.320
77,660
+0.13(+2.10%)
May 17, 2012
6.180
6.200
6.120
6.190
47,351
+0.06(+0.98%)
May 16, 2012
5.920
6.140
5.920
6.130
88,233
+0.18(+2.97%)
May 15, 2012
5.900
5.990
5.900
5.953
58,295
+0.09(+1.49%)
May 14, 2012
5.820
5.900
5.810
5.866
16,640
-0.01(-0.24%)
May 11, 2012
5.950
5.976
5.860
5.880
16,967
-0.09(-1.51%)
May 10, 2012
5.960
6.020
5.870
5.970
25,539
-0.01(-0.17%)
May 09, 2012
6.070
6.079
5.980
5.980
52,911
-0.15(-2.45%)
May 08, 2012
6.140
6.170
6.110
6.130
20,500
+0.02(+0.33%)
May 07, 2012
6.090
6.110
6.060
6.110
14,300
-0.02(-0.33%)
May 04, 2012
6.150
6.160
6.021
6.130
64,050
-0.02(-0.33%)
May 03, 2012
6.160
6.170
6.130
6.150
30,858
+0.01(+0.16%)
May 02, 2012
6.320
6.320
6.130
6.140
7,985
-0.16(-2.54%)
May 01, 2012
6.330
6.350
6.300
6.300
14,100
-0.08(-1.27%)
Apr 30, 2012
6.307
6.400
6.270
6.381
38,687
+0.04(+0.71%)
Apr 27, 2012
6.260
6.350
6.260
6.336
35,280
+0.15(+2.36%)
Apr 26, 2012
6.170
6.190
6.140
6.190
14,102
+0.03(+0.52%)
Apr 25, 2012
6.260
6.260
6.150
6.158
24,588
-0.00(-0.03%)
Apr 24, 2012
6.210
6.250
6.160
6.160
9,903
+0.01(+0.16%)
Apr 23, 2012
6.150
6.170
6.141
6.150
17,253
+0.03(+0.49%)
Apr 20, 2012
6.176
6.176
6.110
6.120
14,465
-0.01(-0.24%)
Apr 19, 2012
6.140
6.140
6.120
6.135
2,393
+0.12(+2.08%)
Apr 18, 2012
6.100
6.100
6.000
6.010
35,780
-0.11(-1.77%)
Apr 17, 2012
6.130
6.200
6.110
6.118
8,640
+0.01(+0.13%)
Apr 16, 2012
6.170
6.170
6.110
6.110
9,848
-0.08(-1.29%)
Apr 13, 2012
6.280
6.280
6.186
6.190
30,259
-0.10(-1.61%)
Apr 12, 2012
6.220
6.310
6.220
6.291
8,680
+0.07(+1.14%)
Apr 11, 2012
6.220
6.225
6.210
6.220
6,515
+0.00(+0.00%)
Apr 10, 2012
6.300
6.300
6.220
6.220
54,130
-0.13(-2.11%)
Apr 09, 2012
6.360
6.370
6.350
6.354
13,375
-0.01(-0.09%)
Apr 05, 2012
6.370
6.390
6.360
6.360
6,248
-0.01(-0.22%)
Apr 04, 2012
6.380
6.430
6.360
6.374
12,316
-0.07(-1.02%)
Apr 03, 2012
6.400
6.447
6.400
6.440
17,939
-0.00(-0.05%)
Apr 02, 2012
6.380
6.450
6.380
6.443
23,101
+0.04(+0.67%)
Mar 30, 2012
6.090
6.420
6.090
6.400
126,080
+0.35(+5.79%)
Mar 29, 2012
6.150
6.160
6.030
6.050
29,695
-0.14(-2.26%)
Mar 28, 2012
6.250
6.260
6.163
6.190
11,626
-0.04(-0.64%)
Mar 27, 2012
6.350
6.387
6.230
6.230
26,350
-0.10(-1.58%)
Mar 26, 2012
6.310
6.420
6.310
6.330
14,200
+0.01(+0.16%)
Mar 23, 2012
6.330
6.330
6.310
6.320
17,208
+0.04(+0.64%)
Mar 22, 2012
6.210
6.280
6.185
6.280
19,052
+0.05(+0.80%)
Mar 21, 2012
6.210
6.280
6.210
6.230
15,238
-0.02(-0.32%)
Mar 20, 2012
6.290
6.310
6.240
6.250
80,703
-0.12(-1.95%)
Mar 19, 2012
6.409
6.440
6.374
6.374
40,671
-0.10(-1.48%)
Mar 16, 2012
6.440
6.490
6.410
6.470
49,814
+0.02(+0.31%)
Mar 15, 2012
6.340
6.460
6.340
6.450
42,435
+0.15(+2.38%)
Mar 14, 2012
6.330
6.330
6.300
6.300
86,800
-0.03(-0.47%)
Mar 13, 2012
6.350
6.350
6.300
6.330
7,400
+0.01(+0.22%)
Mar 12, 2012
6.270
6.330
6.270
6.316
2,600
+0.09(+1.38%)
Mar 09, 2012
6.210
6.318
6.190
6.230
8,752
+0.05(+0.81%)
Mar 07, 2012
6.180
6.180
6.180
0
-0.13(-2.06%)
Mar 06, 2012
6.280
6.351
6.250
6.310
12,050
-0.07(-1.10%)
Mar 05, 2012
6.340
6.420
6.340
6.380
33,570
+0.01(+0.16%)
Mar 02, 2012
6.290
6.380
6.290
6.370
11,115
+0.00(+0.00%)
Mar 01, 2012
6.360
6.370
6.310
6.370
31,236
+0.01(+0.16%)
Feb 29, 2012
6.390
6.390
6.330
6.360
39,043
-0.02(-0.31%)
Feb 28, 2012
6.290
6.380
6.280
6.380
23,475
+0.13(+2.08%)
Feb 27, 2012
6.160
6.280
6.160
6.250
23,653
+0.06(+0.97%)
Feb 24, 2012
6.180
6.200
6.180
6.190
9,600
+0.01(+0.16%)
Feb 23, 2012
6.180
6.210
6.156
6.180
48,380
-0.02(-0.32%)
Feb 22, 2012
6.149
6.218
6.140
6.200
18,250
+0.05(+0.83%)
Feb 21, 2012
6.200
6.200
6.100
6.149
31,700
-0.05(-0.82%)
Feb 17, 2012
6.190
6.232
6.180
6.200
9,262
+0.08(+1.31%)
Feb 16, 2012
6.090
6.120
6.000
6.120
9,922
+0.03(+0.49%)
Feb 15, 2012
6.140
6.170
6.080
6.090
34,098
-0.02(-0.33%)
Feb 14, 2012
6.170
6.180
6.110
6.110
7,700
-0.06(-0.97%)
Feb 13, 2012
6.130
6.180
6.101
6.170
8,450
+0.09(+1.48%)
Feb 10, 2012
6.170
6.180
6.080
6.080
97,450
-0.09(-1.46%)
Feb 09, 2012
6.280
6.300
6.150
6.170
46,469
-0.08(-1.28%)
Feb 08, 2012
6.300
6.300
6.200
6.250
20,928
+0.00(+0.00%)
Feb 07, 2012
6.260
6.292
6.250
6.250
13,627
-0.03(-0.48%)
Feb 06, 2012
6.300
6.300
6.260
6.280
12,650
+0.03(+0.48%)
Feb 03, 2012
6.290
6.309
6.230
6.250
8,653
-0.01(-0.16%)
Feb 02, 2012
6.180
6.317
6.180
6.260
46,985
-0.02(-0.32%)
Feb 01, 2012
6.330
6.330
6.260
6.280
14,510
+0.06(+0.96%)
Jan 31, 2012
6.180
6.220
6.163
6.220
21,249
+0.12(+1.97%)
Jan 30, 2012
6.160
6.160
6.090
6.100
26,304
-0.10(-1.61%)
Jan 27, 2012
6.230
6.230
6.180
6.200
52,650
+0.01(+0.16%)
Jan 26, 2012
6.210
6.260
6.190
6.190
21,163
+0.04(+0.65%)
Jan 25, 2012
6.130
6.160
6.100
6.150
17,920
+0.02(+0.33%)
Jan 24, 2012
6.070
6.160
6.070
6.130
54,908
+0.10(+1.66%)
Jan 23, 2012
6.010
6.040
5.990
6.030
22,893
+0.10(+1.69%)
Jan 20, 2012
5.920
5.931
5.870
5.930
20,210
+0.02(+0.26%)
Jan 19, 2012
5.850
5.915
5.850
5.915
4,672
+0.08(+1.45%)
Jan 18, 2012
5.850
5.890
5.820
5.830
25,405
-0.07(-1.17%)
Jan 17, 2012
5.910
5.940
5.899
5.899
31,555
+0.04(+0.67%)
Jan 13, 2012
5.922
5.930
5.850
5.860
14,476
-0.09(-1.51%)
Jan 12, 2012
6.060
6.060
5.860
5.950
76,330
-0.28(-4.50%)
Jan 11, 2012
6.210
6.230
6.200
6.230
19,936
-0.04(-0.64%)
Jan 10, 2012
6.270
6.280
6.216
6.270
22,535
-0.02(-0.32%)
Jan 09, 2012
6.210
6.310
6.210
6.290
17,021
+0.16(+2.53%)
Jan 06, 2012
6.220
6.232
6.135
6.135
30,505
-0.03(-0.41%)
Jan 05, 2012
6.250
6.260
6.150
6.160
10,065
-0.16(-2.53%)
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.