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
Brookline Bancorp
(NQ:
BRKL
)
8.255
-0.145 (-1.73%)
Streaming Delayed Price
Updated: 1:44 PM EDT, Jun 10, 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 30, 2011
5.384
5.403
5.309
5.328
2,264,465
-0.06(-1.06%)
Dec 29, 2011
5.290
5.403
5.277
5.384
468,240
+0.10(+1.91%)
Dec 28, 2011
5.334
5.346
5.271
5.283
423,272
-0.05(-0.95%)
Dec 27, 2011
5.176
5.334
5.132
5.334
479,434
+0.13(+2.55%)
Dec 23, 2011
5.182
5.220
5.107
5.201
331,435
+0.08(+1.60%)
Dec 21, 2011
5.144
5.151
5.025
5.119
847,039
-0.03(-0.61%)
Dec 20, 2011
5.037
5.157
4.974
5.151
574,400
+0.20(+3.95%)
Dec 19, 2011
4.980
5.100
4.924
4.955
558,970
+0.02(+0.38%)
Dec 16, 2011
4.905
5.113
4.898
4.936
1,238,918
-0.06(-1.14%)
Dec 15, 2011
4.974
5.043
4.936
4.993
306,439
+0.06(+1.28%)
Dec 14, 2011
4.936
5.069
4.924
4.930
445,640
-0.04(-0.89%)
Dec 13, 2011
5.081
5.220
4.942
4.974
474,770
-0.08(-1.50%)
Dec 12, 2011
4.936
5.056
4.917
5.050
386,049
+0.05(+1.01%)
Dec 09, 2011
4.942
5.043
4.886
4.999
810,713
+0.10(+2.06%)
Dec 08, 2011
5.018
5.025
4.898
4.898
357,541
-0.15(-3.00%)
Dec 07, 2011
5.157
5.157
4.993
5.050
595,168
-0.13(-2.56%)
Dec 06, 2011
5.176
5.252
5.138
5.182
282,317
+0.00(+0.00%)
Dec 05, 2011
5.189
5.259
5.094
5.182
387,863
+0.07(+1.36%)
Dec 02, 2011
5.069
5.157
5.018
5.113
277,738
+0.11(+2.27%)
Dec 01, 2011
5.050
5.107
4.974
4.999
394,910
-0.08(-1.49%)
Nov 30, 2011
5.006
5.119
5.006
5.075
1,292,201
+0.23(+4.69%)
Nov 29, 2011
4.879
4.917
4.797
4.848
346,704
-0.03(-0.52%)
Nov 28, 2011
4.791
4.873
4.778
4.873
505,225
+0.21(+4.47%)
Nov 25, 2011
4.684
4.772
4.658
4.665
209,343
-0.03(-0.67%)
Nov 23, 2011
4.835
4.867
4.696
4.696
289,189
-0.18(-3.63%)
Nov 22, 2011
4.873
4.949
4.860
4.873
463,407
+0.01(+0.13%)
Nov 21, 2011
4.867
4.955
4.860
4.867
581,163
-0.07(-1.41%)
Nov 18, 2011
4.867
4.980
4.867
4.936
380,292
+0.08(+1.56%)
Nov 17, 2011
4.924
5.006
4.842
4.860
393,502
-0.05(-1.03%)
Nov 16, 2011
4.860
5.043
4.860
4.911
467,264
+0.00(+0.00%)
Nov 15, 2011
4.766
4.942
4.747
4.911
429,809
+0.14(+2.91%)
Nov 14, 2011
4.778
4.785
4.703
4.772
606,829
-0.04(-0.79%)
Nov 11, 2011
4.734
4.829
4.734
4.810
882,622
+0.08(+1.60%)
Nov 10, 2011
4.860
4.911
4.696
4.734
1,050,887
-0.06(-1.19%)
Nov 09, 2011
4.955
5.031
4.791
4.791
665,299
-0.31(-6.06%)
Nov 08, 2011
5.037
5.132
4.942
5.100
339,877
+0.09(+1.89%)
Nov 07, 2011
4.949
5.037
4.860
5.006
271,179
+0.04(+0.89%)
Nov 04, 2011
5.018
5.100
4.924
4.961
410,375
-0.12(-2.36%)
Nov 03, 2011
5.069
5.107
4.949
5.081
544,074
+0.05(+1.00%)
Nov 02, 2011
5.018
5.081
4.942
5.031
529,377
+0.12(+2.38%)
Nov 01, 2011
5.058
5.126
4.889
4.914
841,616
-0.31(-5.86%)
Oct 31, 2011
5.214
5.301
5.208
5.220
420,022
-0.07(-1.42%)
Oct 28, 2011
5.282
5.376
5.226
5.295
631,113
-0.01(-0.24%)
Oct 27, 2011
5.289
5.457
5.151
5.307
2,130,933
+0.16(+3.03%)
Oct 26, 2011
5.114
5.183
5.002
5.151
552,283
+0.11(+2.23%)
Oct 25, 2011
5.258
5.276
5.020
5.039
851,453
-0.22(-4.27%)
Oct 24, 2011
5.276
5.345
5.201
5.264
1,083,600
-0.02(-0.35%)
Oct 21, 2011
5.245
5.289
5.108
5.282
5,251,886
+0.14(+2.67%)
Oct 20, 2011
5.089
5.339
4.877
5.145
1,552,837
-0.11(-2.02%)
Oct 19, 2011
5.233
5.320
5.139
5.251
1,384,829
+0.01(+0.12%)
Oct 18, 2011
5.008
5.332
4.977
5.245
722,049
+0.27(+5.40%)
Oct 17, 2011
5.176
5.264
4.958
4.977
496,908
-0.24(-4.55%)
Oct 14, 2011
5.220
5.270
5.114
5.214
333,483
+0.03(+0.60%)
Oct 13, 2011
5.264
5.345
5.126
5.183
313,147
-0.11(-2.12%)
Oct 12, 2011
5.245
5.364
5.139
5.295
534,917
+0.11(+2.05%)
Oct 11, 2011
5.108
5.239
5.076
5.189
444,271
+0.04(+0.73%)
Oct 10, 2011
5.026
5.164
4.953
5.151
716,400
+0.22(+4.56%)
Oct 07, 2011
5.183
5.183
4.920
4.927
529,009
-0.24(-4.71%)
Oct 06, 2011
5.158
5.183
5.033
5.170
585,092
+0.06(+1.22%)
Oct 05, 2011
5.014
5.133
4.902
5.108
546,816
+0.09(+1.74%)
Oct 04, 2011
4.614
5.051
4.558
5.020
865,716
+0.39(+8.50%)
Oct 03, 2011
4.777
4.933
4.627
4.627
752,312
-0.19(-3.89%)
Sep 30, 2011
4.858
4.939
4.789
4.814
727,167
-0.11(-2.28%)
Sep 29, 2011
4.820
4.939
4.752
4.927
661,507
+0.21(+4.37%)
Sep 28, 2011
4.958
5.014
4.721
4.721
691,085
-0.24(-4.79%)
Sep 27, 2011
4.933
5.051
4.889
4.958
702,489
+0.10(+2.06%)
Sep 26, 2011
4.783
4.902
4.689
4.858
627,217
+0.11(+2.37%)
Sep 23, 2011
4.664
4.808
4.633
4.746
644,475
+0.09(+1.88%)
Sep 22, 2011
4.602
4.727
4.571
4.658
1,002,917
-0.03(-0.67%)
Sep 21, 2011
4.977
5.020
4.671
4.689
1,157,909
-0.27(-5.42%)
Sep 20, 2011
5.083
5.158
4.958
4.958
661,409
-0.12(-2.34%)
Sep 19, 2011
5.164
5.189
5.039
5.076
537,384
-0.15(-2.87%)
Sep 16, 2011
5.183
5.226
5.039
5.226
1,132,570
+0.07(+1.33%)
Sep 15, 2011
5.120
5.158
5.039
5.158
474,752
+0.09(+1.72%)
Sep 14, 2011
5.008
5.120
4.942
5.070
722,319
+0.06(+1.25%)
Sep 13, 2011
4.927
5.052
4.914
5.008
1,034,844
+0.07(+1.39%)
Sep 12, 2011
4.770
4.939
4.770
4.939
637,420
+0.11(+2.20%)
Sep 09, 2011
4.927
4.995
4.777
4.833
786,848
-0.16(-3.13%)
Sep 08, 2011
5.095
5.226
4.870
4.989
953,391
-0.14(-2.80%)
Sep 07, 2011
5.033
5.133
4.989
5.133
1,037,063
+0.16(+3.14%)
Sep 06, 2011
4.758
4.989
4.721
4.977
1,642,971
+0.09(+1.92%)
Sep 02, 2011
5.070
5.120
4.861
4.883
1,167,928
-0.31(-6.01%)
Sep 01, 2011
5.245
5.295
5.133
5.195
1,369,070
-0.06(-1.19%)
Aug 31, 2011
5.176
5.276
5.020
5.258
1,137,973
+0.11(+2.18%)
Aug 30, 2011
5.114
5.201
5.008
5.145
654,665
-0.01(-0.24%)
Aug 29, 2011
4.895
5.158
4.877
5.158
524,937
+0.32(+6.58%)
Aug 26, 2011
4.789
4.895
4.683
4.839
477,701
+0.02(+0.39%)
Aug 25, 2011
5.002
5.320
4.814
4.820
887,876
-0.07(-1.53%)
Aug 24, 2011
4.721
4.927
4.721
4.895
649,679
+0.18(+3.84%)
Aug 23, 2011
4.583
4.758
4.489
4.714
1,021,987
+0.15(+3.28%)
Aug 22, 2011
4.614
4.764
4.446
4.564
784,170
+0.06(+1.25%)
Aug 19, 2011
4.546
4.677
4.496
4.508
1,029,570
-0.12(-2.50%)
Aug 18, 2011
4.808
4.889
4.608
4.624
1,103,715
-0.27(-5.43%)
Aug 17, 2011
4.933
4.995
4.858
4.889
671,010
+0.00(+0.00%)
Aug 16, 2011
4.877
4.945
4.814
4.889
775,017
+0.02(+0.38%)
Aug 15, 2011
4.802
4.883
4.739
4.870
712,774
+0.12(+2.63%)
Aug 12, 2011
4.820
4.880
4.683
4.746
1,011,875
-0.03(-0.65%)
Aug 11, 2011
4.633
4.845
4.627
4.777
1,885,735
+0.15(+3.24%)
Aug 10, 2011
5.008
5.101
4.602
4.627
2,074,159
-0.46(-8.97%)
Aug 09, 2011
4.939
5.095
4.696
5.083
1,549,329
+0.31(+6.54%)
Aug 08, 2011
5.058
5.276
4.770
4.770
1,382,326
-0.36(-6.94%)
Aug 05, 2011
5.239
5.301
5.058
5.126
1,187,908
-0.09(-1.79%)
Aug 04, 2011
5.239
5.326
5.220
5.220
900,214
-0.06(-1.07%)
Aug 03, 2011
5.270
5.339
5.189
5.276
833,705
+0.02(+0.36%)
Aug 02, 2011
5.307
5.370
5.258
5.258
645,424
-0.07(-1.29%)
Aug 01, 2011
5.382
5.414
5.258
5.326
546,777
-0.01(-0.23%)
Jul 29, 2011
5.307
5.382
5.301
5.339
559,298
-0.03(-0.58%)
Jul 28, 2011
5.351
5.407
5.345
5.370
677,879
+0.02(+0.29%)
Jul 27, 2011
5.367
5.385
5.286
5.354
1,163,563
-0.02(-0.46%)
Jul 26, 2011
5.466
5.466
5.348
5.379
464,790
-0.09(-1.58%)
Jul 25, 2011
5.497
5.546
5.453
5.466
543,814
-0.08(-1.45%)
Jul 22, 2011
5.546
5.614
5.484
5.546
597,305
-0.08(-1.48%)
Jul 21, 2011
5.565
5.725
5.565
5.629
771,625
-0.06(-1.03%)
Jul 20, 2011
5.701
5.787
5.645
5.688
667,566
+0.01(+0.11%)
Jul 19, 2011
5.670
5.725
5.583
5.682
586,218
+0.06(+0.99%)
Jul 18, 2011
5.694
5.738
5.577
5.626
428,200
-0.08(-1.41%)
Jul 15, 2011
5.818
5.830
5.701
5.707
514,206
-0.07(-1.18%)
Jul 14, 2011
5.892
5.922
5.725
5.775
477,366
-0.14(-2.30%)
Jul 13, 2011
5.880
5.985
5.849
5.911
567,116
+0.03(+0.53%)
Jul 12, 2011
5.787
5.966
5.686
5.880
1,130,333
+0.09(+1.49%)
Jul 11, 2011
5.725
5.812
5.657
5.793
1,439,166
+0.00(+0.00%)
Jul 08, 2011
5.707
5.793
5.701
5.793
570,359
+0.00(+0.00%)
Jul 07, 2011
5.756
5.806
5.701
5.793
544,699
+0.05(+0.86%)
Jul 06, 2011
5.676
5.769
5.636
5.744
476,411
+0.04(+0.65%)
Jul 05, 2011
5.769
5.787
5.670
5.707
474,013
-0.07(-1.28%)
Jul 01, 2011
5.762
5.830
5.701
5.781
485,320
+0.05(+0.86%)
Jun 30, 2011
5.725
5.796
5.657
5.731
493,127
+0.02(+0.43%)
Jun 29, 2011
5.657
5.707
5.589
5.707
490,005
+0.04(+0.76%)
Jun 28, 2011
5.645
5.683
5.577
5.663
404,308
+0.02(+0.33%)
Jun 27, 2011
5.676
5.719
5.577
5.645
724,525
-0.02(-0.33%)
Jun 24, 2011
5.608
5.688
5.546
5.663
1,194,055
+0.09(+1.55%)
Jun 23, 2011
5.614
5.657
5.453
5.577
866,325
-0.07(-1.31%)
Jun 22, 2011
5.719
5.799
5.645
5.651
931,517
-0.07(-1.19%)
Jun 21, 2011
5.719
5.793
5.663
5.719
1,585,436
+0.03(+0.54%)
Jun 20, 2011
5.719
5.731
5.540
5.688
1,365,980
+0.14(+2.56%)
Jun 17, 2011
5.391
5.577
5.323
5.546
2,681,666
+0.18(+3.34%)
Jun 16, 2011
5.255
5.416
5.224
5.367
898,392
+0.10(+1.88%)
Jun 15, 2011
5.255
5.323
5.212
5.268
1,096,690
+0.01(+0.24%)
Jun 14, 2011
5.218
5.262
5.200
5.255
660,922
+0.07(+1.43%)
Jun 13, 2011
5.187
5.237
5.107
5.181
440,352
+0.00(+0.00%)
Jun 10, 2011
5.175
5.255
5.132
5.181
640,246
+0.00(+0.00%)
Jun 09, 2011
5.206
5.224
5.169
5.181
503,160
-0.02(-0.48%)
Jun 08, 2011
5.187
5.231
5.150
5.206
420,443
-0.01(-0.12%)
Jun 07, 2011
5.237
5.255
5.194
5.212
466,927
+0.01(+0.12%)
Jun 06, 2011
5.181
5.243
5.107
5.206
635,839
+0.00(+0.00%)
Jun 03, 2011
5.262
5.280
5.206
5.206
618,177
-0.14(-2.55%)
May 24, 2011
5.379
5.379
5.317
5.342
487,004
-0.04(-0.69%)
May 23, 2011
5.428
5.435
5.360
5.379
372,961
-0.11(-2.03%)
May 20, 2011
5.490
5.589
5.472
5.490
948,799
-0.02(-0.28%)
May 19, 2011
5.484
5.509
5.422
5.506
960,038
+0.06(+1.08%)
May 18, 2011
5.311
5.447
5.299
5.447
1,574,227
+0.15(+2.80%)
May 17, 2011
5.255
5.323
5.218
5.299
907,203
+0.04(+0.71%)
May 16, 2011
5.212
5.305
5.212
5.262
1,767,921
+0.05(+0.95%)
May 13, 2011
5.379
5.416
5.169
5.212
1,639,837
-0.16(-2.99%)
May 12, 2011
5.330
5.404
5.292
5.373
1,295,228
+0.04(+0.70%)
May 11, 2011
5.472
5.503
5.311
5.336
1,468,182
-0.14(-2.49%)
May 10, 2011
5.503
5.552
5.447
5.472
993,724
-0.01(-0.23%)
May 09, 2011
5.509
5.515
5.459
5.484
474,393
-0.06(-1.00%)
May 06, 2011
5.626
5.663
5.521
5.540
440,636
-0.04(-0.78%)
May 05, 2011
5.633
5.645
5.564
5.583
512,180
-0.05(-0.88%)
May 04, 2011
5.657
5.682
5.595
5.633
559,440
-0.02(-0.44%)
May 03, 2011
5.663
5.701
5.608
5.657
564,465
-0.01(-0.11%)
May 02, 2011
5.676
5.713
5.651
5.663
799,262
-0.04(-0.65%)
Apr 29, 2011
5.744
5.756
5.694
5.701
390,541
-0.04(-0.75%)
Apr 28, 2011
5.707
5.744
5.676
5.744
299,988
+0.04(+0.70%)
Apr 27, 2011
5.738
5.781
5.682
5.704
711,415
-0.02(-0.32%)
Apr 26, 2011
5.716
5.747
5.698
5.722
812,480
+0.02(+0.43%)
Apr 25, 2011
5.722
5.777
5.667
5.698
1,220,987
-0.02(-0.43%)
Apr 21, 2011
5.679
5.734
5.655
5.722
1,629,970
+0.20(+3.66%)
Apr 20, 2011
6.090
6.090
5.465
5.520
3,237,580
-0.65(-10.53%)
Apr 19, 2011
6.292
6.329
6.157
6.169
298,878
-0.11(-1.76%)
Apr 18, 2011
6.310
6.335
6.243
6.280
499,515
-0.09(-1.44%)
Apr 15, 2011
6.292
6.372
6.274
6.372
379,805
+0.09(+1.36%)
Apr 14, 2011
6.255
6.304
6.194
6.286
364,122
-0.01(-0.19%)
Apr 13, 2011
6.335
6.408
6.261
6.298
823,800
-0.01(-0.10%)
Apr 12, 2011
6.292
6.372
6.274
6.304
483,692
-0.04(-0.58%)
Apr 11, 2011
6.280
6.378
6.267
6.341
378,778
+0.05(+0.78%)
Apr 08, 2011
6.439
6.439
6.261
6.292
278,890
-0.10(-1.63%)
Apr 07, 2011
6.433
6.457
6.384
6.396
309,901
-0.05(-0.76%)
Apr 06, 2011
6.396
6.476
6.372
6.445
420,599
+0.07(+1.06%)
Apr 05, 2011
6.414
6.482
6.365
6.378
330,580
-0.05(-0.76%)
Apr 04, 2011
6.433
6.451
6.378
6.427
464,224
-0.01(-0.10%)
Apr 01, 2011
6.500
6.500
6.408
6.433
736,883
-0.02(-0.28%)
Mar 31, 2011
6.359
6.470
6.359
6.451
773,869
+0.09(+1.45%)
Mar 30, 2011
6.316
6.433
6.308
6.359
512,023
+0.07(+1.17%)
Mar 29, 2011
6.280
6.341
6.267
6.286
255,356
+0.01(+0.20%)
Mar 28, 2011
6.298
6.341
6.255
6.274
317,270
+0.00(+0.00%)
Mar 25, 2011
6.188
6.323
6.157
6.274
1,684,330
+0.11(+1.79%)
Mar 24, 2011
6.157
6.225
6.114
6.163
402,467
+0.02(+0.30%)
Mar 23, 2011
6.182
6.215
6.084
6.145
400,578
-0.04(-0.69%)
Mar 22, 2011
6.231
6.329
6.188
6.188
251,326
-0.04(-0.59%)
Mar 21, 2011
6.231
6.255
6.177
6.225
420,167
+0.07(+1.20%)
Mar 18, 2011
6.255
6.255
6.114
6.151
1,208,123
-0.02(-0.40%)
Mar 17, 2011
6.255
6.255
6.151
6.176
1,004,608
-0.02(-0.30%)
Mar 16, 2011
6.267
6.267
6.151
6.194
560,966
-0.09(-1.37%)
Mar 15, 2011
6.127
6.292
6.108
6.280
859,467
+0.03(+0.49%)
Mar 14, 2011
6.243
6.313
6.225
6.249
799,216
-0.06(-0.97%)
Mar 11, 2011
6.249
6.390
6.225
6.310
1,041,505
+0.11(+1.78%)
Mar 10, 2011
6.261
6.316
6.182
6.200
743,771
-0.12(-1.84%)
Mar 09, 2011
6.390
6.463
6.304
6.316
588,298
-0.07(-1.15%)
Mar 08, 2011
6.274
6.427
6.274
6.390
537,305
+0.13(+2.15%)
Mar 07, 2011
6.316
6.372
6.243
6.255
522,631
-0.06(-0.87%)
Mar 04, 2011
6.347
6.347
6.229
6.310
491,994
-0.05(-0.77%)
Mar 03, 2011
6.347
6.400
6.316
6.359
386,949
+0.07(+1.17%)
Mar 02, 2011
6.323
6.347
6.243
6.286
476,179
-0.06(-0.97%)
Mar 01, 2011
6.365
6.408
6.310
6.347
926,798
-0.02(-0.29%)
Feb 28, 2011
6.433
6.482
6.329
6.365
489,229
-0.07(-1.14%)
Feb 25, 2011
6.341
6.451
6.341
6.439
456,922
+0.10(+1.64%)
Feb 24, 2011
6.402
6.439
6.274
6.335
654,758
-0.04(-0.58%)
Feb 23, 2011
6.519
6.519
6.365
6.372
539,602
-0.12(-1.89%)
Feb 22, 2011
6.586
6.653
6.494
6.494
473,763
-0.15(-2.30%)
Feb 18, 2011
6.660
6.672
6.587
6.647
382,407
+0.04(+0.56%)
Feb 17, 2011
6.617
6.666
6.568
6.611
336,922
-0.03(-0.46%)
Feb 16, 2011
6.678
6.678
6.586
6.641
379,031
-0.01(-0.09%)
Feb 15, 2011
6.758
6.758
6.629
6.647
658,719
-0.10(-1.45%)
Feb 14, 2011
6.745
6.807
6.709
6.745
266,424
-0.02(-0.27%)
Feb 11, 2011
6.586
6.800
6.586
6.764
508,635
+0.14(+2.13%)
Feb 10, 2011
6.568
6.666
6.568
6.623
541,658
-0.01(-0.09%)
Feb 09, 2011
6.629
6.672
6.568
6.629
450,483
-0.03(-0.46%)
Feb 08, 2011
6.696
6.739
6.580
6.660
717,338
-0.04(-0.64%)
Feb 07, 2011
6.862
7.156
6.672
6.702
4,811,470
-0.17(-2.50%)
Feb 04, 2011
6.868
6.874
6.791
6.874
942,204
+0.01(+0.18%)
Feb 03, 2011
6.849
6.892
6.788
6.862
372,726
-0.02(-0.27%)
Feb 02, 2011
6.758
6.880
6.758
6.880
635,607
+0.09(+1.26%)
Feb 01, 2011
6.727
6.843
6.629
6.794
703,303
+0.16(+2.40%)
Jan 31, 2011
6.770
6.782
6.611
6.635
529,486
-0.10(-1.46%)
Jan 28, 2011
6.856
6.862
6.653
6.733
620,040
-0.10(-1.44%)
Jan 27, 2011
6.745
6.862
6.745
6.831
433,659
+0.06(+0.86%)
Jan 26, 2011
6.755
6.822
6.633
6.773
569,672
+0.02(+0.36%)
Jan 25, 2011
6.645
6.749
6.578
6.749
635,153
+0.12(+1.83%)
Jan 24, 2011
6.554
6.657
6.542
6.627
596,374
+0.06(+0.93%)
Jan 21, 2011
6.615
6.651
6.493
6.566
982,496
+0.02(+0.28%)
Jan 20, 2011
6.426
6.590
6.359
6.548
603,835
+0.01(+0.19%)
Jan 19, 2011
6.694
6.694
6.530
6.536
475,080
-0.19(-2.80%)
Jan 18, 2011
6.822
6.822
6.682
6.724
433,462
-0.09(-1.25%)
Jan 14, 2011
6.469
6.834
6.469
6.809
718,541
+0.34(+5.26%)
Jan 13, 2011
6.499
6.530
6.439
6.469
331,330
-0.05(-0.75%)
Jan 12, 2011
6.542
6.548
6.475
6.518
283,394
+0.04(+0.56%)
Jan 11, 2011
6.481
6.578
6.381
6.481
494,242
+0.04(+0.57%)
Jan 10, 2011
6.384
6.487
6.287
6.445
794,517
+0.03(+0.47%)
Jan 07, 2011
6.645
6.676
6.390
6.414
558,141
-0.20(-3.03%)
Jan 06, 2011
6.682
6.682
6.554
6.615
406,978
-0.09(-1.27%)
Jan 05, 2011
6.609
6.700
6.578
6.700
329,249
+0.09(+1.38%)
Jan 04, 2011
6.797
6.797
6.505
6.609
363,231
-0.15(-2.25%)
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.