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
Symbolic Logic Inc
(NQ:
EVOL
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 22, 2022
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 30, 2011
6.229
6.352
6.187
6.280
35,877
+0.08(+1.36%)
Dec 29, 2011
6.196
6.263
6.158
6.196
27,428
+0.00(+0.00%)
Dec 28, 2011
6.069
6.297
6.069
6.196
30,601
+0.13(+2.08%)
Dec 27, 2011
6.095
6.162
6.027
6.069
20,164
-0.03(-0.55%)
Dec 23, 2011
5.975
6.238
5.975
6.103
40,026
+0.17(+2.84%)
Dec 21, 2011
5.951
5.977
5.901
5.934
6,346
-0.05(-0.84%)
Dec 20, 2011
5.985
5.985
5.825
5.985
79,500
+0.02(+0.28%)
Dec 19, 2011
5.951
5.977
5.867
5.968
18,486
+0.05(+0.85%)
Dec 16, 2011
6.086
6.086
5.901
5.918
20,009
-0.19(-3.04%)
Dec 15, 2011
6.221
6.272
6.002
6.103
112,380
-0.14(-2.29%)
Dec 14, 2011
6.204
6.246
5.951
6.246
16,812
-0.02(-0.27%)
Dec 13, 2011
6.238
6.297
5.800
6.263
151,310
-0.06(-0.93%)
Dec 12, 2011
6.272
6.322
6.154
6.322
26,392
+0.05(+0.81%)
Dec 09, 2011
6.288
6.466
6.196
6.272
61,727
+0.02(+0.27%)
Dec 08, 2011
6.339
6.356
6.221
6.255
40,884
-0.12(-1.85%)
Dec 07, 2011
6.449
6.474
6.246
6.373
63,082
-0.08(-1.18%)
Dec 06, 2011
6.390
6.533
6.390
6.449
45,649
+0.00(+0.00%)
Dec 05, 2011
6.213
6.533
6.196
6.449
83,199
+0.21(+3.38%)
Dec 02, 2011
6.255
6.255
6.154
6.238
39,623
-0.03(-0.54%)
Dec 01, 2011
6.179
6.364
6.162
6.272
44,565
+0.09(+1.50%)
Nov 30, 2011
6.305
6.407
6.111
6.179
108,840
-0.12(-1.87%)
Nov 29, 2011
6.288
6.305
6.128
6.297
21,418
+0.08(+1.22%)
Nov 28, 2011
6.246
6.305
6.120
6.221
33,347
-0.01(-0.14%)
Nov 25, 2011
6.103
6.297
6.052
6.229
20,641
+0.08(+1.23%)
Nov 23, 2011
6.086
6.179
6.069
6.154
47,846
+0.01(+0.14%)
Nov 22, 2011
6.280
6.305
6.137
6.145
24,824
-0.10(-1.62%)
Nov 21, 2011
6.229
6.297
6.115
6.246
11,129
-0.07(-1.07%)
Nov 18, 2011
6.204
6.314
6.052
6.314
16,930
+0.12(+1.90%)
Nov 17, 2011
6.027
6.196
5.968
6.196
31,573
+0.16(+2.65%)
Nov 16, 2011
5.943
6.114
5.838
6.036
35,263
+0.02(+0.28%)
Nov 15, 2011
5.985
6.263
5.901
6.019
43,614
+0.03(+0.42%)
Nov 14, 2011
6.297
6.322
5.943
5.993
68,064
-0.18(-2.87%)
Nov 11, 2011
6.111
6.305
6.111
6.170
101,246
+0.48(+8.47%)
Nov 10, 2011
5.707
5.732
5.682
5.689
13,549
-0.19(-3.18%)
Nov 09, 2011
5.783
5.875
5.513
5.875
13,490
-0.01(-0.14%)
Nov 08, 2011
5.606
5.892
5.606
5.884
8,342
-0.01(-0.14%)
Nov 07, 2011
5.690
5.892
5.597
5.892
12,698
+0.02(+0.29%)
Nov 04, 2011
5.757
5.875
5.665
5.875
6,341
+0.11(+1.90%)
Nov 03, 2011
5.816
5.816
5.766
5.766
4,389
-0.05(-0.87%)
Nov 02, 2011
5.715
5.816
5.690
5.816
13,044
-0.03(-0.43%)
Nov 01, 2011
5.774
5.901
5.774
5.842
1,125
-0.06(-1.00%)
Oct 31, 2011
5.757
5.901
5.757
5.901
3,382
+0.08(+1.45%)
Oct 28, 2011
5.825
5.892
5.816
5.816
1,126
-0.08(-1.43%)
Oct 27, 2011
5.892
5.901
5.774
5.901
12,350
+0.00(+0.00%)
Oct 26, 2011
5.648
5.901
5.556
5.901
6,471
+0.21(+3.70%)
Oct 25, 2011
5.656
5.732
5.606
5.690
6,538
-0.21(-3.57%)
Oct 24, 2011
5.648
5.901
5.628
5.901
4,982
+0.00(+0.00%)
Oct 21, 2011
5.756
5.901
5.756
5.901
17,769
+0.02(+0.29%)
Oct 20, 2011
5.901
5.901
5.783
5.884
5,237
+0.00(+0.00%)
Oct 19, 2011
5.884
5.884
5.884
5.884
385
-0.02(-0.29%)
Oct 18, 2011
5.783
5.901
5.783
5.901
8,448
+0.12(+2.04%)
Oct 17, 2011
5.901
5.901
5.732
5.783
27,463
-0.11(-1.86%)
Oct 14, 2011
5.479
5.892
5.479
5.892
13,492
+0.12(+2.04%)
Oct 13, 2011
5.875
5.875
5.774
5.774
2,250
-0.12(-2.00%)
Oct 12, 2011
5.892
5.901
5.774
5.892
28,590
+0.04(+0.72%)
Oct 11, 2011
5.589
5.850
5.521
5.850
8,579
+0.24(+4.20%)
Oct 10, 2011
5.614
5.614
5.277
5.614
9,779
+0.07(+1.22%)
Oct 07, 2011
5.488
5.547
5.471
5.547
1,666
+0.07(+1.23%)
Oct 06, 2011
5.269
5.580
5.269
5.479
1,485
+0.13(+2.36%)
Oct 05, 2011
5.328
5.580
5.252
5.353
11,955
+0.09(+1.76%)
Oct 04, 2011
5.311
5.311
5.193
5.260
4,481
-0.05(-0.95%)
Oct 03, 2011
5.311
5.311
5.192
5.311
7,509
-0.04(-0.79%)
Sep 30, 2011
5.150
5.353
5.134
5.353
14,439
+0.08(+1.60%)
Sep 29, 2011
5.344
5.344
5.150
5.269
4,211
+0.00(+0.00%)
Sep 28, 2011
5.496
5.496
5.269
5.269
12,592
-0.28(-5.02%)
Sep 27, 2011
5.167
5.547
5.091
5.547
165,894
+0.44(+8.58%)
Sep 26, 2011
5.218
5.260
5.108
5.108
56,691
-0.18(-3.35%)
Sep 23, 2011
5.302
5.302
5.167
5.285
84,608
+0.06(+1.13%)
Sep 22, 2011
5.353
5.370
5.226
5.226
78,058
-0.16(-2.97%)
Sep 21, 2011
5.420
5.606
5.353
5.387
55,511
-0.03(-0.62%)
Sep 20, 2011
5.690
5.690
5.277
5.420
29,239
-0.31(-5.44%)
Sep 19, 2011
5.766
5.766
5.530
5.732
7,035
-0.13(-2.16%)
Sep 16, 2011
5.732
5.859
5.547
5.859
4,934
+0.21(+3.73%)
Sep 15, 2011
5.572
5.833
5.489
5.648
12,136
+0.04(+0.75%)
Sep 14, 2011
5.690
5.690
5.479
5.606
8,007
-0.11(-1.92%)
Sep 13, 2011
5.597
5.715
5.463
5.715
6,000
+0.06(+1.04%)
Sep 12, 2011
5.673
5.690
5.513
5.656
10,784
-0.15(-2.61%)
Sep 09, 2011
5.496
5.808
5.337
5.808
9,807
+0.25(+4.55%)
Sep 08, 2011
5.606
5.606
5.412
5.555
9,472
-0.16(-2.80%)
Sep 07, 2011
5.412
5.715
5.353
5.715
38,147
+0.32(+5.94%)
Sep 06, 2011
5.479
5.538
5.395
5.395
2,608
-0.17(-3.03%)
Sep 02, 2011
5.564
5.698
5.403
5.564
11,756
-0.02(-0.30%)
Sep 01, 2011
5.690
5.690
5.521
5.580
3,630
-0.11(-1.93%)
Aug 31, 2011
5.707
5.749
5.606
5.690
7,709
-0.06(-1.03%)
Aug 30, 2011
5.698
5.892
5.572
5.749
8,463
+0.03(+0.59%)
Aug 29, 2011
5.623
5.892
5.606
5.715
16,776
+0.10(+1.80%)
Aug 26, 2011
5.437
5.639
5.395
5.614
20,105
+0.05(+0.91%)
Aug 25, 2011
5.505
5.631
5.395
5.564
11,458
+0.06(+1.07%)
Aug 24, 2011
5.454
5.606
5.403
5.505
2,732
+0.03(+0.46%)
Aug 23, 2011
5.530
5.572
5.462
5.479
8,363
-0.07(-1.22%)
Aug 22, 2011
5.648
5.648
5.479
5.547
38,144
-0.02(-0.30%)
Aug 19, 2011
5.648
5.648
5.479
5.564
28,589
-0.08(-1.49%)
Aug 18, 2011
5.665
5.749
5.648
5.648
13,363
-0.06(-1.03%)
Aug 17, 2011
5.833
5.833
5.648
5.707
6,770
-0.17(-2.87%)
Aug 16, 2011
5.808
5.875
5.648
5.875
17,155
+0.03(+0.58%)
Aug 15, 2011
5.690
5.842
5.648
5.842
29,199
+0.10(+1.76%)
Aug 12, 2011
5.673
5.800
5.656
5.741
20,167
+0.01(+0.15%)
Aug 11, 2011
5.665
5.774
5.665
5.732
9,369
+0.04(+0.74%)
Aug 10, 2011
5.656
5.749
5.648
5.690
3,060
+0.03(+0.45%)
Aug 09, 2011
5.665
5.709
5.648
5.665
17,210
-0.01(-0.15%)
Aug 08, 2011
5.783
5.867
5.648
5.673
27,828
-0.17(-2.89%)
Aug 05, 2011
5.960
5.960
5.749
5.842
9,678
-0.10(-1.70%)
Aug 04, 2011
6.086
6.086
5.833
5.943
20,460
-0.19(-3.03%)
Aug 03, 2011
5.968
6.128
5.918
6.128
12,169
+0.07(+1.11%)
Aug 02, 2011
6.010
6.078
5.901
6.061
18,213
+0.05(+0.84%)
Aug 01, 2011
6.095
6.111
6.007
6.010
2,527
-0.03(-0.42%)
Jul 29, 2011
5.993
6.111
5.977
6.036
16,647
+0.00(+0.00%)
Jul 28, 2011
6.019
6.036
5.977
6.036
7,742
-0.02(-0.28%)
Jul 27, 2011
6.019
6.052
6.010
6.052
25,266
+0.03(+0.42%)
Jul 26, 2011
6.044
6.068
5.977
6.027
24,816
-0.04(-0.69%)
Jul 25, 2011
6.036
6.069
5.993
6.069
5,055
+0.01(+0.14%)
Jul 22, 2011
6.086
6.095
6.010
6.061
4,512
-0.01(-0.14%)
Jul 21, 2011
6.162
6.162
6.061
6.069
4,985
-0.03(-0.41%)
Jul 20, 2011
6.120
6.145
6.036
6.095
29,452
-0.03(-0.55%)
Jul 19, 2011
6.154
6.154
6.128
6.128
5,166
-0.04(-0.68%)
Jul 18, 2011
6.162
6.170
6.028
6.170
6,677
+0.03(+0.41%)
Jul 15, 2011
6.137
6.177
6.111
6.145
9,504
+0.00(+0.00%)
Jul 14, 2011
6.095
6.154
6.011
6.145
15,051
-0.03(-0.55%)
Jul 13, 2011
6.179
6.179
6.111
6.179
7,624
-0.03(-0.41%)
Jul 12, 2011
6.179
6.263
6.036
6.204
16,430
+0.00(+0.00%)
Jul 11, 2011
6.263
6.280
6.196
6.204
15,322
-0.07(-1.08%)
Jul 08, 2011
6.179
6.272
6.179
6.272
7,058
+0.03(+0.54%)
Jul 07, 2011
6.170
6.238
6.111
6.238
15,188
+0.12(+1.93%)
Jul 06, 2011
6.103
6.128
6.095
6.120
7,616
+0.02(+0.28%)
Jul 05, 2011
6.103
6.111
6.044
6.103
10,404
+0.05(+0.84%)
Jul 01, 2011
5.977
6.145
5.977
6.052
30,432
+0.03(+0.42%)
Jun 30, 2011
6.002
6.069
5.943
6.027
91,668
+0.00(+0.00%)
Jun 29, 2011
5.977
6.027
5.951
6.027
16,986
+0.03(+0.56%)
Jun 28, 2011
5.951
5.993
5.901
5.993
27,943
+0.01(+0.14%)
Jun 27, 2011
5.901
6.078
5.901
5.985
64,439
+0.04(+0.71%)
Jun 24, 2011
5.901
5.943
5.741
5.943
112,476
+0.05(+0.86%)
Jun 23, 2011
5.774
5.892
5.690
5.892
12,486
+0.05(+0.87%)
Jun 22, 2011
5.859
5.859
5.766
5.842
11,862
-0.03(-0.57%)
Jun 21, 2011
5.749
5.875
5.648
5.875
30,618
+0.17(+2.95%)
Jun 20, 2011
5.707
5.783
5.665
5.707
9,253
-0.01(-0.15%)
Jun 17, 2011
5.766
5.842
5.690
5.715
26,058
-0.06(-1.02%)
Jun 16, 2011
5.690
5.774
5.648
5.774
24,212
+0.08(+1.48%)
Jun 15, 2011
5.741
5.766
5.690
5.690
24,501
-0.04(-0.74%)
Jun 14, 2011
5.808
5.808
5.732
5.732
19,427
-0.08(-1.45%)
Jun 13, 2011
5.741
5.901
5.732
5.816
27,874
+0.06(+1.02%)
Jun 10, 2011
5.825
5.875
5.690
5.757
35,891
-0.08(-1.30%)
Jun 09, 2011
5.859
5.884
5.816
5.833
5,651
-0.02(-0.29%)
Jun 08, 2011
5.825
5.901
5.816
5.850
44,278
+0.02(+0.29%)
Jun 07, 2011
5.859
5.875
5.816
5.833
16,045
+0.02(+0.29%)
Jun 06, 2011
5.875
5.909
5.816
5.816
37,395
-0.04(-0.72%)
Jun 03, 2011
5.825
5.901
5.816
5.859
15,587
-0.06(-1.00%)
May 24, 2011
5.951
5.985
5.891
5.918
23,422
-0.07(-1.13%)
May 23, 2011
5.951
5.993
5.901
5.985
11,836
-0.02(-0.28%)
May 20, 2011
5.934
6.019
5.918
6.002
39,589
+0.06(+0.99%)
May 19, 2011
5.884
5.951
5.733
5.943
9,007
+0.06(+1.00%)
May 18, 2011
6.044
6.044
5.826
5.884
14,093
-0.19(-3.19%)
May 17, 2011
6.086
6.086
5.749
6.078
40,025
-0.02(-0.28%)
May 16, 2011
6.196
6.229
6.086
6.095
9,887
-0.20(-3.21%)
May 13, 2011
6.280
6.305
6.179
6.297
14,623
-0.03(-0.40%)
May 12, 2011
6.238
6.322
6.179
6.322
57,634
+0.03(+0.54%)
May 11, 2011
6.255
6.288
6.247
6.288
3,025
+0.02(+0.30%)
May 10, 2011
6.255
6.293
6.238
6.270
2,751
-0.01(-0.17%)
May 09, 2011
6.305
6.305
6.238
6.280
2,221
+0.00(+0.00%)
May 06, 2011
6.331
6.432
6.280
6.280
20,552
-0.02(-0.27%)
May 05, 2011
6.331
6.457
6.297
6.297
13,761
-0.11(-1.71%)
May 04, 2011
6.407
6.407
6.246
6.407
20,959
-0.06(-0.91%)
May 03, 2011
6.550
6.550
6.407
6.466
25,991
-0.06(-0.90%)
May 02, 2011
6.567
6.702
6.508
6.525
4,078
-0.11(-1.65%)
Apr 29, 2011
6.466
6.634
6.457
6.634
29,272
+0.19(+2.88%)
Apr 28, 2011
6.339
6.457
6.339
6.449
9,264
+0.05(+0.79%)
Apr 27, 2011
6.281
6.398
6.280
6.398
15,131
+0.04(+0.66%)
Apr 26, 2011
6.364
6.398
6.305
6.356
16,636
-0.04(-0.66%)
Apr 25, 2011
6.449
6.491
6.255
6.398
64,349
+0.01(+0.13%)
Apr 21, 2011
6.069
6.440
6.069
6.390
57,296
+0.43(+7.21%)
Apr 20, 2011
5.968
6.001
5.910
5.960
5,417
+0.04(+0.65%)
Apr 19, 2011
6.086
6.086
5.921
5.921
4,044
-0.11(-1.77%)
Apr 18, 2011
5.993
6.085
5.970
6.028
7,591
-0.04(-0.68%)
Apr 15, 2011
5.985
6.069
5.901
6.069
29,571
+0.04(+0.70%)
Apr 14, 2011
6.002
6.069
5.909
6.027
32,657
-0.03(-0.42%)
Apr 13, 2011
6.027
6.052
5.968
6.052
5,541
-0.02(-0.28%)
Apr 12, 2011
6.044
6.069
5.850
6.069
13,802
-0.04(-0.69%)
Apr 11, 2011
6.187
6.187
6.086
6.111
1,482
-0.08(-1.36%)
Apr 08, 2011
6.263
6.263
6.162
6.196
15,402
-0.03(-0.54%)
Apr 07, 2011
6.280
6.280
5.918
6.229
36,415
-0.08(-1.34%)
Apr 06, 2011
6.111
6.432
5.985
6.314
57,511
+0.19(+3.17%)
Apr 05, 2011
6.238
6.238
6.120
6.120
68,481
-0.13(-2.16%)
Apr 04, 2011
5.741
6.449
5.741
6.255
42,014
+0.24(+3.92%)
Apr 01, 2011
6.078
6.078
6.010
6.019
2,453
-0.08(-1.38%)
Mar 31, 2011
6.111
6.111
5.960
6.103
8,574
-0.01(-0.14%)
Mar 30, 2011
5.951
6.111
5.937
6.111
19,573
+0.14(+2.40%)
Mar 29, 2011
5.951
5.972
5.867
5.968
6,184
+0.06(+1.09%)
Mar 28, 2011
5.985
5.985
5.901
5.904
20,397
-0.04(-0.65%)
Mar 25, 2011
5.926
5.951
5.884
5.943
10,451
+0.04(+0.71%)
Mar 24, 2011
5.909
5.943
5.901
5.901
4,669
+0.00(+0.00%)
Mar 23, 2011
5.901
5.943
5.901
5.901
12,426
+0.00(+0.00%)
Mar 22, 2011
5.960
5.960
5.901
5.901
7,230
-0.04(-0.62%)
Mar 21, 2011
5.918
5.960
5.826
5.937
7,512
+0.11(+1.93%)
Mar 18, 2011
5.825
5.901
5.825
5.825
18,457
+0.00(+0.00%)
Mar 17, 2011
5.808
5.830
5.783
5.825
6,247
+0.02(+0.29%)
Mar 16, 2011
5.808
5.840
5.732
5.808
11,698
-0.03(-0.43%)
Mar 15, 2011
5.774
5.833
5.774
5.833
15,560
+0.02(+0.29%)
Mar 14, 2011
5.808
5.861
5.808
5.816
16,608
-0.13(-2.13%)
Mar 11, 2011
5.934
5.993
5.698
5.943
52,612
-0.02(-0.28%)
Mar 10, 2011
6.423
6.423
5.901
5.960
64,793
-0.49(-7.58%)
Mar 09, 2011
6.449
6.482
6.246
6.449
68,819
-0.02(-0.26%)
Mar 08, 2011
6.651
6.685
6.440
6.466
25,835
-0.21(-3.16%)
Mar 07, 2011
6.735
6.752
6.634
6.676
6,228
-0.07(-1.00%)
Mar 04, 2011
6.440
6.744
6.440
6.744
65,798
-0.04(-0.62%)
Mar 03, 2011
6.744
6.786
6.685
6.786
68,056
+0.08(+1.13%)
Mar 02, 2011
6.584
6.744
6.584
6.710
19,092
-0.03(-0.50%)
Mar 01, 2011
6.727
6.744
6.693
6.744
33,875
+0.02(+0.25%)
Feb 28, 2011
6.710
6.744
6.702
6.727
25,504
+0.02(+0.25%)
Feb 25, 2011
6.710
6.744
6.668
6.710
21,908
+0.01(+0.13%)
Feb 24, 2011
6.634
6.727
6.634
6.702
14,215
+0.00(+0.00%)
Feb 23, 2011
6.685
6.744
6.685
6.702
18,938
-0.04(-0.63%)
Feb 22, 2011
6.668
6.744
6.617
6.744
85,689
+0.00(+0.00%)
Feb 18, 2011
6.651
6.744
6.592
6.744
14,172
+0.11(+1.65%)
Feb 17, 2011
6.440
6.634
6.120
6.634
23,861
+0.19(+2.88%)
Feb 16, 2011
6.407
6.491
6.407
6.449
31,006
-0.02(-0.26%)
Feb 15, 2011
6.584
6.685
6.339
6.466
9,508
-0.10(-1.54%)
Feb 14, 2011
6.659
6.659
6.491
6.567
16,988
+0.03(+0.52%)
Feb 11, 2011
6.348
6.651
6.348
6.533
36,173
+0.21(+3.33%)
Feb 10, 2011
6.331
6.339
6.145
6.322
28,137
-0.03(-0.40%)
Feb 09, 2011
6.567
6.567
6.103
6.348
76,329
-0.29(-4.32%)
Feb 08, 2011
6.727
6.727
6.491
6.634
39,771
-0.10(-1.50%)
Feb 07, 2011
6.718
6.735
6.533
6.735
48,227
-0.01(-0.13%)
Feb 04, 2011
6.828
6.828
6.659
6.744
44,044
-0.08(-1.23%)
Feb 03, 2011
6.862
6.887
6.794
6.828
43,335
-0.06(-0.86%)
Feb 02, 2011
6.820
6.904
6.820
6.887
8,522
-0.01(-0.12%)
Feb 01, 2011
6.862
6.912
6.836
6.895
17,700
+0.03(+0.37%)
Jan 31, 2011
6.794
6.870
6.744
6.870
35,357
+0.00(+0.00%)
Jan 28, 2011
6.803
6.895
6.803
6.870
10,140
-0.01(-0.12%)
Jan 27, 2011
6.836
6.921
6.836
6.879
7,088
-0.04(-0.61%)
Jan 26, 2011
6.912
6.921
6.870
6.921
11,062
+0.04(+0.61%)
Jan 25, 2011
6.954
6.954
6.870
6.879
8,470
-0.04(-0.65%)
Jan 24, 2011
6.954
6.971
6.904
6.923
77,393
+0.01(+0.16%)
Jan 21, 2011
6.862
6.912
6.862
6.912
6,789
+0.03(+0.39%)
Jan 20, 2011
6.954
6.954
6.811
6.885
7,594
-0.07(-0.99%)
Jan 19, 2011
6.862
6.954
6.836
6.954
9,665
+0.03(+0.36%)
Jan 18, 2011
6.963
6.963
6.811
6.929
37,492
-0.01(-0.12%)
Jan 14, 2011
6.820
6.946
6.820
6.938
20,108
+0.07(+0.98%)
Jan 13, 2011
6.853
6.912
6.853
6.870
1,695
-0.01(-0.12%)
Jan 12, 2011
6.980
6.980
6.836
6.879
8,174
-0.10(-1.45%)
Jan 11, 2011
6.954
6.980
6.870
6.980
12,459
+0.03(+0.36%)
Jan 10, 2011
6.921
6.971
6.870
6.954
11,425
+0.07(+0.98%)
Jan 07, 2011
6.870
6.929
6.820
6.887
38,017
+0.02(+0.25%)
Jan 06, 2011
6.946
6.954
6.870
6.870
10,829
-0.03(-0.49%)
Jan 05, 2011
6.870
6.912
6.811
6.904
14,949
+0.02(+0.24%)
Jan 04, 2011
6.912
6.929
6.761
6.887
23,965
-0.08(-1.09%)
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.