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
Charles & Colvard
(NQ:
CTHR
)
2.230
UNCHANGED
Streaming Delayed Price
Updated: 2:44 PM EDT, Jun 7, 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, 2012
3.700
4.150
3.700
3.970
230,458
+0.25(+6.72%)
Dec 28, 2012
3.610
3.790
3.610
3.720
40,514
+0.05(+1.36%)
Dec 27, 2012
3.650
3.720
3.650
3.670
26,008
+0.01(+0.27%)
Dec 26, 2012
3.630
3.700
3.500
3.660
36,108
+0.09(+2.52%)
Dec 24, 2012
3.600
3.650
3.520
3.570
18,151
-0.08(-2.19%)
Dec 21, 2012
3.560
3.650
3.550
3.650
27,096
+0.04(+1.19%)
Dec 20, 2012
3.590
3.650
3.520
3.607
89,869
+0.01(+0.19%)
Dec 19, 2012
3.575
3.600
3.520
3.600
24,210
+0.00(+0.00%)
Dec 18, 2012
3.710
3.710
3.410
3.600
177,260
-0.10(-2.71%)
Dec 17, 2012
3.690
3.720
3.530
3.700
20,363
-0.02(-0.54%)
Dec 14, 2012
3.540
3.750
3.450
3.720
271,981
+0.09(+2.48%)
Dec 13, 2012
3.670
3.670
3.598
3.630
22,377
-0.01(-0.27%)
Dec 12, 2012
3.700
3.740
3.620
3.640
24,184
-0.06(-1.62%)
Dec 11, 2012
3.620
3.700
3.592
3.700
24,959
+0.02(+0.54%)
Dec 10, 2012
3.650
3.780
3.650
3.680
24,764
-0.06(-1.60%)
Dec 07, 2012
3.660
3.740
3.660
3.740
3,209
+0.10(+2.75%)
Dec 06, 2012
3.620
3.800
3.620
3.640
4,634
-0.10(-2.67%)
Dec 05, 2012
3.750
3.750
3.700
3.740
8,314
+0.01(+0.27%)
Dec 04, 2012
3.640
3.800
3.640
3.730
7,987
+0.08(+2.19%)
Nov 30, 2012
3.650
3.740
3.650
3.650
18,952
+0.01(+0.27%)
Nov 29, 2012
3.930
3.930
3.610
3.640
5,020
-0.07(-1.89%)
Nov 28, 2012
3.740
3.820
3.710
3.710
18,817
-0.04(-1.07%)
Nov 27, 2012
3.740
3.780
3.690
3.750
15,043
+0.06(+1.63%)
Nov 26, 2012
3.650
3.720
3.650
3.690
6,802
+0.04(+1.10%)
Nov 23, 2012
3.610
3.670
3.520
3.650
6,385
-0.01(-0.27%)
Nov 21, 2012
3.680
3.680
3.521
3.660
19,729
-0.03(-0.81%)
Nov 20, 2012
3.640
3.690
3.640
3.690
9,866
+0.08(+2.22%)
Nov 19, 2012
3.800
3.800
3.610
3.610
14,592
-0.02(-0.55%)
Nov 16, 2012
3.590
3.690
3.590
3.630
10,389
+0.04(+1.11%)
Nov 15, 2012
3.670
3.730
3.590
3.590
83,275
+0.00(+0.00%)
Nov 14, 2012
3.596
3.710
3.590
3.590
5,935
+0.00(+0.00%)
Nov 13, 2012
3.600
3.650
3.590
3.590
20,616
-0.01(-0.28%)
Nov 12, 2012
3.600
3.770
3.591
3.600
14,416
-0.02(-0.55%)
Nov 09, 2012
3.660
3.762
3.620
3.620
10,219
-0.04(-1.09%)
Nov 08, 2012
3.850
3.860
3.660
3.660
19,514
-0.12(-3.17%)
Nov 07, 2012
3.820
3.850
3.700
3.780
16,280
-0.04(-1.05%)
Nov 06, 2012
3.874
3.890
3.810
3.820
58,524
-0.01(-0.26%)
Nov 05, 2012
3.820
3.950
3.820
3.830
21,522
-0.00(-0.13%)
Nov 02, 2012
3.950
3.950
3.830
3.835
29,228
-0.10(-2.66%)
Nov 01, 2012
3.970
3.990
3.940
3.940
1,361
-0.05(-1.25%)
Oct 31, 2012
4.000
4.000
3.810
3.990
32,526
+0.01(+0.25%)
Oct 26, 2012
3.730
3.980
3.980
3.980
56,000
+0.24(+6.42%)
Oct 25, 2012
3.600
3.800
3.600
3.740
84,046
+0.09(+2.47%)
Oct 24, 2012
3.640
3.710
3.640
3.650
13,424
-0.04(-1.08%)
Oct 23, 2012
3.620
3.690
3.600
3.690
23,597
+0.07(+1.93%)
Oct 19, 2012
3.620
3.645
3.600
3.620
12,580
-0.10(-2.69%)
Oct 18, 2012
3.710
3.755
3.700
3.720
13,335
-0.01(-0.27%)
Oct 17, 2012
3.530
3.750
3.530
3.730
31,344
+0.10(+2.61%)
Oct 16, 2012
3.570
3.680
3.550
3.635
2,900
+0.08(+2.39%)
Oct 15, 2012
3.500
3.650
3.500
3.550
14,566
+0.03(+0.82%)
Oct 12, 2012
3.670
3.670
3.520
3.521
24,370
-0.12(-3.27%)
Oct 11, 2012
3.650
3.700
3.600
3.640
20,741
+0.04(+1.11%)
Oct 10, 2012
3.615
3.670
3.600
3.600
982
-0.01(-0.28%)
Oct 09, 2012
3.650
3.680
3.610
3.610
6,776
+0.00(+0.00%)
Oct 08, 2012
3.580
3.680
3.580
3.610
6,682
-0.07(-1.90%)
Oct 05, 2012
3.611
3.690
3.600
3.680
9,694
-0.01(-0.27%)
Oct 04, 2012
3.600
3.700
3.600
3.690
16,529
+0.13(+3.65%)
Oct 03, 2012
3.630
3.700
3.500
3.560
33,043
-0.13(-3.52%)
Oct 02, 2012
3.680
3.690
3.650
3.690
3,229
+0.03(+0.82%)
Oct 01, 2012
3.650
3.760
3.650
3.660
8,994
+0.05(+1.39%)
Sep 28, 2012
3.680
3.720
3.610
3.610
235,222
-0.10(-2.70%)
Sep 27, 2012
3.750
3.780
3.710
3.710
5,576
+0.05(+1.37%)
Sep 26, 2012
3.680
3.780
3.620
3.660
16,704
-0.06(-1.61%)
Sep 25, 2012
3.630
3.750
3.610
3.720
5,800
-0.01(-0.27%)
Sep 24, 2012
3.600
3.770
3.600
3.730
17,124
+0.05(+1.36%)
Sep 21, 2012
3.710
3.790
3.660
3.680
14,424
-0.07(-1.87%)
Sep 20, 2012
3.620
3.800
3.620
3.750
29,743
+0.06(+1.63%)
Sep 19, 2012
3.740
3.788
3.580
3.690
16,408
-0.06(-1.47%)
Sep 18, 2012
3.750
3.880
3.730
3.745
15,394
-0.00(-0.13%)
Sep 17, 2012
3.760
3.800
3.750
3.750
4,163
-0.06(-1.57%)
Sep 14, 2012
3.780
3.859
3.770
3.810
10,390
-0.05(-1.30%)
Sep 13, 2012
3.760
3.860
3.760
3.860
15,824
-0.04(-1.03%)
Sep 12, 2012
3.840
3.900
3.840
3.900
10,269
+0.05(+1.30%)
Sep 11, 2012
3.850
3.850
3.850
3.850
695
-0.01(-0.26%)
Sep 10, 2012
3.880
3.880
3.710
3.860
21,299
+0.01(+0.26%)
Sep 07, 2012
3.730
3.850
3.730
3.850
14,746
+0.13(+3.49%)
Sep 06, 2012
3.700
3.770
3.686
3.720
12,280
+0.06(+1.64%)
Sep 05, 2012
3.690
3.700
3.600
3.660
27,079
-0.06(-1.61%)
Sep 04, 2012
3.710
3.720
3.600
3.720
4,987
+0.04(+1.09%)
Aug 31, 2012
3.640
3.750
3.450
3.680
15,780
+0.04(+1.10%)
Aug 30, 2012
3.650
3.650
3.600
3.640
4,400
+0.04(+1.11%)
Aug 29, 2012
3.605
3.630
3.540
3.600
11,135
-0.09(-2.44%)
Aug 27, 2012
3.660
3.690
3.480
3.690
29,698
+0.01(+0.27%)
Aug 24, 2012
3.680
3.700
3.600
3.680
21,784
-0.01(-0.27%)
Aug 23, 2012
3.630
3.700
3.600
3.690
17,452
+0.09(+2.50%)
Aug 22, 2012
3.580
3.600
3.580
3.600
4,915
+0.02(+0.56%)
Aug 21, 2012
3.500
3.590
3.500
3.580
5,327
+0.02(+0.56%)
Aug 20, 2012
3.420
3.610
3.420
3.560
18,722
+0.09(+2.59%)
Aug 17, 2012
3.650
3.650
3.470
3.470
44,669
-0.19(-5.19%)
Aug 16, 2012
3.650
3.710
3.650
3.660
11,825
-0.02(-0.54%)
Aug 15, 2012
3.730
3.730
3.680
3.680
6,013
-0.02(-0.54%)
Aug 14, 2012
3.680
3.740
3.650
3.700
24,281
-0.05(-1.33%)
Aug 13, 2012
3.660
3.800
3.660
3.750
23,568
+0.04(+1.08%)
Aug 10, 2012
3.660
3.715
3.660
3.710
5,240
+0.01(+0.27%)
Aug 09, 2012
3.750
3.750
3.660
3.700
4,756
+0.00(+0.00%)
Aug 08, 2012
3.680
3.750
3.670
3.700
16,925
-0.04(-1.07%)
Aug 07, 2012
3.700
3.740
3.660
3.740
3,635
+0.02(+0.54%)
Aug 06, 2012
3.680
3.730
3.670
3.720
1,275
+0.04(+1.09%)
Aug 03, 2012
3.610
3.700
3.600
3.680
21,963
+0.07(+1.94%)
Aug 02, 2012
3.700
3.700
3.540
3.610
71,400
-0.09(-2.43%)
Aug 01, 2012
3.610
3.750
3.600
3.700
13,793
-0.01(-0.27%)
Jul 31, 2012
3.680
3.710
3.680
3.710
30,506
+0.01(+0.27%)
Jul 30, 2012
3.660
3.750
3.610
3.700
19,573
-0.03(-0.80%)
Jul 27, 2012
3.750
3.750
3.620
3.730
20,345
+0.04(+1.08%)
Jul 26, 2012
3.710
3.750
3.550
3.690
52,100
+0.05(+1.37%)
Jul 25, 2012
3.660
3.770
3.600
3.640
48,804
-0.04(-1.09%)
Jul 24, 2012
3.640
3.760
3.600
3.680
12,109
+0.02(+0.55%)
Jul 23, 2012
3.510
3.730
3.510
3.660
8,665
+0.15(+4.27%)
Jul 20, 2012
3.590
3.690
3.340
3.510
26,135
-0.08(-2.23%)
Jul 19, 2012
3.640
3.729
3.560
3.590
2,922
-0.07(-1.91%)
Jul 18, 2012
3.700
3.700
3.512
3.660
2,501
-0.05(-1.35%)
Jul 17, 2012
3.680
3.740
3.600
3.710
8,055
-0.05(-1.33%)
Jul 16, 2012
3.580
3.760
3.502
3.760
24,001
+0.16(+4.44%)
Jul 13, 2012
3.600
3.760
3.600
3.600
2,276
-0.01(-0.28%)
Jul 12, 2012
3.540
3.780
3.540
3.610
48,528
+0.12(+3.44%)
Jul 11, 2012
3.590
3.850
3.490
3.490
7,589
-0.13(-3.59%)
Jul 10, 2012
3.550
3.800
3.510
3.620
8,250
-0.07(-1.90%)
Jul 09, 2012
3.690
3.750
3.640
3.690
11,925
-0.01(-0.27%)
Jul 06, 2012
3.590
3.800
3.590
3.700
30,374
-0.05(-1.33%)
Jul 05, 2012
3.750
3.755
3.500
3.750
18,386
-0.01(-0.27%)
Jul 03, 2012
3.700
3.760
3.700
3.760
2,100
+0.05(+1.35%)
Jul 02, 2012
3.780
3.780
3.710
3.710
982
-0.06(-1.59%)
Jun 29, 2012
3.630
3.850
3.630
3.770
366,705
+0.13(+3.60%)
Jun 28, 2012
3.770
3.770
3.639
3.639
5,181
-0.13(-3.47%)
Jun 27, 2012
3.650
3.780
3.650
3.770
1,468
-0.02(-0.53%)
Jun 26, 2012
3.660
3.820
3.660
3.790
3,100
-0.04(-1.04%)
Jun 25, 2012
3.780
3.840
3.750
3.830
58,714
+0.00(+0.00%)
Jun 22, 2012
3.850
3.900
3.720
3.830
22,155
-0.04(-1.03%)
Jun 21, 2012
3.820
3.890
3.800
3.870
13,738
+0.05(+1.31%)
Jun 20, 2012
3.750
3.840
3.550
3.820
11,724
+0.05(+1.33%)
Jun 19, 2012
3.870
3.870
3.674
3.770
1,570
+0.08(+2.17%)
Jun 18, 2012
3.830
3.850
3.600
3.690
12,300
-0.16(-4.16%)
Jun 15, 2012
3.820
3.850
3.710
3.850
14,136
+0.04(+1.05%)
Jun 14, 2012
3.660
3.950
3.660
3.810
25,329
+0.01(+0.26%)
Jun 13, 2012
3.500
3.810
3.500
3.800
12,305
+0.12(+3.26%)
Jun 12, 2012
3.840
3.840
3.620
3.680
6,913
-0.15(-3.92%)
Jun 11, 2012
3.890
3.890
3.670
3.830
1,100
-0.07(-1.79%)
Jun 08, 2012
3.840
3.929
3.680
3.900
3,765
+0.09(+2.36%)
Jun 07, 2012
3.990
3.990
3.760
3.810
2,237
-0.17(-4.27%)
Jun 06, 2012
3.920
4.000
3.840
3.980
9,072
+0.12(+3.11%)
Jun 05, 2012
3.830
3.980
3.690
3.860
7,079
+0.16(+4.32%)
Jun 04, 2012
3.590
3.770
3.450
3.700
3,650
+0.12(+3.35%)
Jun 01, 2012
3.670
3.800
3.580
3.580
22,808
-0.27(-7.01%)
May 31, 2012
3.920
4.080
3.850
3.850
32,186
-0.06(-1.53%)
May 30, 2012
3.850
3.970
3.650
3.910
24,536
+0.05(+1.30%)
May 29, 2012
3.950
3.970
3.850
3.860
13,800
-0.03(-0.77%)
May 25, 2012
3.860
3.970
3.850
3.890
14,306
+0.03(+0.78%)
May 24, 2012
3.970
3.970
3.850
3.860
7,372
-0.14(-3.50%)
May 23, 2012
3.850
4.010
3.850
4.000
12,012
+0.13(+3.36%)
May 22, 2012
4.010
4.090
3.870
3.870
16,337
-0.13(-3.25%)
May 21, 2012
3.950
4.060
3.450
4.000
28,502
+0.01(+0.25%)
May 18, 2012
4.000
4.000
3.800
3.990
22,113
+0.00(+0.00%)
May 17, 2012
3.820
4.010
3.800
3.990
16,654
+0.10(+2.57%)
May 16, 2012
3.950
3.970
3.840
3.890
7,920
-0.02(-0.51%)
May 15, 2012
3.990
4.010
3.910
3.910
10,025
-0.19(-4.63%)
May 14, 2012
4.130
4.130
3.900
4.100
19,417
-0.10(-2.38%)
May 11, 2012
4.120
4.282
4.020
4.200
16,414
-0.04(-0.94%)
May 10, 2012
3.820
4.260
3.820
4.240
31,450
+0.31(+7.89%)
May 09, 2012
3.910
3.950
3.750
3.930
23,190
-0.01(-0.25%)
May 08, 2012
3.910
3.950
3.871
3.940
22,908
+0.02(+0.51%)
May 07, 2012
3.960
3.960
3.860
3.920
11,582
-0.07(-1.75%)
May 04, 2012
4.010
4.099
3.990
3.990
10,749
-0.09(-2.21%)
May 03, 2012
4.190
4.210
3.980
4.080
61,803
-0.12(-2.86%)
May 02, 2012
4.240
4.250
4.070
4.200
22,108
-0.02(-0.47%)
May 01, 2012
4.240
4.350
4.130
4.220
25,553
-0.03(-0.71%)
Apr 30, 2012
4.440
4.470
4.210
4.250
108,413
-0.17(-3.85%)
Apr 27, 2012
4.410
4.490
4.100
4.420
34,350
-0.01(-0.23%)
Apr 26, 2012
3.970
4.560
3.970
4.430
76,494
+0.26(+6.24%)
Apr 25, 2012
4.200
4.330
4.140
4.170
9,343
-0.02(-0.48%)
Apr 24, 2012
4.180
4.200
4.120
4.190
18,987
-0.03(-0.71%)
Apr 23, 2012
4.100
4.260
4.060
4.220
29,188
-0.04(-0.94%)
Apr 20, 2012
4.550
4.560
4.250
4.260
13,098
-0.21(-4.70%)
Apr 19, 2012
4.400
4.570
4.390
4.470
27,495
+0.06(+1.36%)
Apr 18, 2012
4.020
4.450
4.000
4.410
49,457
+0.34(+8.35%)
Apr 17, 2012
4.000
4.080
3.950
4.070
26,856
+0.08(+2.01%)
Apr 16, 2012
3.980
4.060
3.870
3.990
36,281
+0.02(+0.50%)
Apr 13, 2012
4.050
4.110
3.970
3.970
3,600
-0.14(-3.41%)
Apr 12, 2012
4.090
4.190
4.090
4.110
7,429
+0.00(+0.00%)
Apr 11, 2012
4.010
4.140
4.000
4.110
12,968
+0.10(+2.49%)
Apr 10, 2012
4.280
4.330
4.010
4.010
26,872
-0.45(-10.09%)
Apr 09, 2012
4.420
4.540
4.260
4.460
4,803
+0.00(+0.00%)
Apr 05, 2012
4.570
4.660
4.460
4.460
16,958
-0.15(-3.25%)
Apr 04, 2012
4.640
4.640
4.480
4.610
10,874
-0.10(-2.12%)
Apr 03, 2012
4.700
4.750
4.520
4.710
4,755
+0.05(+1.07%)
Apr 02, 2012
4.660
4.740
4.611
4.660
22,326
+0.04(+0.87%)
Mar 30, 2012
4.550
4.700
4.270
4.620
142,265
+0.09(+1.99%)
Mar 29, 2012
4.680
4.680
4.450
4.530
11,200
-0.14(-3.00%)
Mar 28, 2012
4.800
4.810
4.631
4.670
6,329
-0.14(-2.91%)
Mar 27, 2012
4.740
4.850
4.740
4.810
17,965
+0.08(+1.80%)
Mar 26, 2012
4.540
4.740
4.540
4.725
26,070
+0.18(+4.07%)
Mar 23, 2012
4.600
4.700
4.508
4.540
8,710
-0.07(-1.52%)
Mar 22, 2012
4.560
4.630
4.280
4.610
11,064
+0.01(+0.22%)
Mar 21, 2012
4.650
4.700
4.520
4.600
11,366
-0.05(-1.08%)
Mar 20, 2012
4.500
4.700
4.390
4.650
47,261
+0.05(+1.09%)
Mar 19, 2012
4.620
4.755
4.370
4.600
27,737
-0.04(-0.86%)
Mar 16, 2012
4.750
4.800
4.600
4.640
13,370
-0.11(-2.32%)
Mar 15, 2012
4.560
4.910
4.300
4.750
149,099
+0.10(+2.15%)
Mar 14, 2012
4.850
4.885
4.550
4.650
34,950
-0.15(-3.12%)
Mar 13, 2012
4.730
4.930
4.650
4.800
37,021
+0.10(+2.13%)
Mar 12, 2012
4.670
4.790
4.300
4.700
52,235
+0.04(+0.86%)
Mar 09, 2012
4.490
4.700
4.450
4.660
80,884
+0.20(+4.48%)
Mar 08, 2012
4.210
4.470
4.210
4.460
26,556
+0.27(+6.44%)
Mar 07, 2012
4.220
4.300
4.020
4.190
21,966
-0.06(-1.41%)
Mar 06, 2012
4.500
4.500
4.250
4.250
54,578
-0.23(-5.13%)
Mar 05, 2012
4.500
4.550
4.360
4.480
42,779
-0.04(-0.88%)
Mar 02, 2012
4.400
4.590
4.320
4.520
61,037
+0.10(+2.26%)
Mar 01, 2012
4.260
4.450
4.150
4.420
49,376
+0.18(+4.25%)
Feb 29, 2012
4.340
4.500
4.100
4.240
630,844
-0.12(-2.75%)
Feb 28, 2012
3.910
4.360
3.910
4.360
416,145
+0.45(+11.51%)
Feb 27, 2012
3.830
3.920
3.710
3.910
25,942
+0.00(+0.00%)
Feb 24, 2012
3.900
3.920
3.800
3.910
70,043
+0.01(+0.26%)
Feb 23, 2012
3.470
3.989
3.470
3.900
224,357
+0.85(+27.87%)
Feb 22, 2012
3.120
3.200
3.050
3.050
18,577
-0.08(-2.56%)
Feb 21, 2012
3.160
3.200
3.060
3.130
6,140
-0.06(-1.88%)
Feb 17, 2012
3.170
3.190
3.120
3.190
7,501
-0.01(-0.31%)
Feb 16, 2012
3.140
3.200
3.050
3.200
18,739
+0.10(+3.23%)
Feb 15, 2012
3.230
3.230
3.050
3.100
20,538
-0.07(-2.21%)
Feb 14, 2012
3.110
3.180
3.090
3.170
4,908
+0.03(+0.96%)
Feb 13, 2012
3.145
3.230
3.040
3.140
39,164
-0.01(-0.32%)
Feb 10, 2012
3.130
3.160
3.120
3.150
13,474
-0.01(-0.32%)
Feb 09, 2012
3.160
3.160
3.120
3.160
3,935
+0.01(+0.32%)
Feb 08, 2012
3.146
3.160
3.120
3.150
17,512
+0.02(+0.64%)
Feb 07, 2012
3.150
3.160
3.087
3.130
17,472
-0.03(-0.95%)
Feb 06, 2012
3.160
3.160
3.130
3.160
9,461
+0.00(+0.00%)
Feb 03, 2012
3.160
3.160
3.120
3.160
11,680
+0.00(+0.00%)
Feb 02, 2012
3.080
3.160
3.030
3.160
32,162
+0.08(+2.60%)
Feb 01, 2012
3.120
3.200
3.020
3.080
46,425
+0.01(+0.33%)
Jan 31, 2012
2.910
3.280
2.910
3.070
250,365
+0.30(+10.83%)
Jan 30, 2012
2.700
2.770
2.700
2.770
9,402
+0.08(+2.97%)
Jan 27, 2012
2.760
2.770
2.690
2.690
1,890
-0.08(-2.89%)
Jan 26, 2012
2.740
2.770
2.590
2.770
32,455
+0.03(+1.09%)
Jan 25, 2012
2.750
2.750
2.690
2.740
13,444
-0.01(-0.36%)
Jan 24, 2012
2.750
2.750
2.690
2.750
6,442
-0.01(-0.36%)
Jan 23, 2012
2.630
2.770
2.630
2.760
20,396
+0.08(+2.99%)
Jan 20, 2012
2.670
2.690
2.580
2.680
8,122
-0.03(-1.11%)
Jan 19, 2012
2.700
2.750
2.595
2.710
18,052
-0.02(-0.81%)
Jan 18, 2012
2.650
2.750
2.650
2.732
7,628
+0.04(+1.56%)
Jan 17, 2012
2.750
2.750
2.550
2.690
14,298
-0.05(-1.86%)
Jan 13, 2012
2.680
2.750
2.680
2.741
1,400
+0.01(+0.40%)
Jan 12, 2012
2.600
2.730
2.600
2.730
14,221
+0.09(+3.41%)
Jan 11, 2012
2.700
2.740
2.610
2.640
10,000
-0.06(-2.22%)
Jan 10, 2012
2.700
2.700
2.642
2.700
6,400
+0.01(+0.37%)
Jan 09, 2012
2.660
2.740
2.630
2.690
11,755
-0.04(-1.47%)
Jan 06, 2012
2.560
2.730
2.560
2.730
14,470
+0.17(+6.64%)
Jan 05, 2012
2.550
2.560
2.550
2.560
11,312
+0.01(+0.57%)
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.