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
U.S. Auto Parts Netw
(NQ:
PRTS
)
1.180
+0.070 (+6.31%)
Streaming Delayed Price
Updated: 4:00 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, 2012
1.770
1.840
1.840
1.840
25,531
-0.01(-0.54%)
Dec 28, 2012
1.840
1.940
1.840
1.850
39,103
-0.05(-2.63%)
Dec 27, 2012
1.930
1.940
1.850
1.900
51,558
-0.03(-1.30%)
Dec 26, 2012
1.950
1.970
1.895
1.925
96,260
+0.01(+0.26%)
Dec 24, 2012
1.920
1.930
1.800
1.920
28,314
+0.01(+0.52%)
Dec 21, 2012
1.960
1.990
1.850
1.910
117,328
-0.03(-1.55%)
Dec 20, 2012
1.770
1.950
1.710
1.940
69,360
+0.14(+7.78%)
Dec 19, 2012
1.910
1.910
1.760
1.800
148,062
-0.10(-5.26%)
Dec 18, 2012
1.950
1.950
1.810
1.900
228,811
-0.04(-2.06%)
Dec 17, 2012
1.879
1.970
1.870
1.940
26,957
-0.03(-1.52%)
Dec 14, 2012
1.910
1.970
1.770
1.970
16,166
+0.04(+2.07%)
Dec 13, 2012
1.950
2.000
1.910
1.930
6,924
+0.04(+2.12%)
Dec 12, 2012
2.000
2.000
1.850
1.890
78,529
-0.11(-5.50%)
Dec 11, 2012
1.990
2.000
1.900
2.000
51,283
+0.01(+0.50%)
Dec 10, 2012
1.980
1.990
1.923
1.990
23,098
+0.01(+0.51%)
Dec 07, 2012
1.980
1.990
1.970
1.980
17,337
+0.00(+0.00%)
Dec 06, 2012
2.010
2.010
1.970
1.980
2,720
+0.00(+0.00%)
Dec 05, 2012
2.020
2.020
1.950
1.980
83,394
-0.01(-0.50%)
Dec 04, 2012
1.960
2.000
1.940
1.990
19,440
+0.05(+2.58%)
Nov 30, 2012
1.950
2.025
1.930
1.940
25,784
+0.01(+0.52%)
Nov 29, 2012
1.900
2.060
1.850
1.930
29,937
+0.05(+2.66%)
Nov 28, 2012
1.870
1.890
1.810
1.880
15,409
+0.02(+1.08%)
Nov 27, 2012
1.811
1.860
1.811
1.860
10,968
+0.00(+0.00%)
Nov 26, 2012
1.790
1.870
1.790
1.860
10,711
+0.08(+4.49%)
Nov 23, 2012
1.800
1.800
1.780
1.780
9,404
-0.01(-0.56%)
Nov 21, 2012
1.840
1.870
1.750
1.790
51,009
-0.06(-3.24%)
Nov 20, 2012
1.990
1.990
1.830
1.850
29,625
-0.14(-7.04%)
Nov 19, 2012
2.000
2.070
1.982
1.990
32,973
+0.04(+2.05%)
Nov 16, 2012
1.980
2.025
1.950
1.950
30,670
-0.04(-2.01%)
Nov 15, 2012
1.990
2.040
1.990
1.990
19,817
+0.02(+1.02%)
Nov 14, 2012
2.020
2.130
1.970
1.970
127,489
-0.14(-6.41%)
Nov 13, 2012
2.160
2.190
2.050
2.105
45,877
-0.06(-2.55%)
Nov 12, 2012
2.300
2.300
2.150
2.160
13,620
-0.14(-6.09%)
Nov 09, 2012
2.360
2.360
2.230
2.300
22,747
-0.08(-3.36%)
Nov 08, 2012
2.410
2.460
2.310
2.380
17,397
-0.02(-0.83%)
Nov 07, 2012
2.720
3.080
2.210
2.400
139,363
-0.51(-17.53%)
Nov 06, 2012
2.870
2.910
2.800
2.910
7,602
+0.09(+3.19%)
Nov 05, 2012
2.830
2.950
2.800
2.820
29,668
-0.02(-0.70%)
Nov 02, 2012
2.960
2.990
2.800
2.840
19,917
-0.10(-3.40%)
Nov 01, 2012
3.000
3.080
2.900
2.940
58,281
-0.05(-1.67%)
Oct 31, 2012
3.050
3.070
2.960
2.990
25,669
+0.02(+0.67%)
Oct 26, 2012
3.010
2.970
2.970
2.970
10,900
-0.03(-1.00%)
Oct 25, 2012
3.000
3.070
2.980
3.000
9,440
+0.03(+1.01%)
Oct 24, 2012
3.020
3.070
2.960
2.970
5,795
-0.04(-1.33%)
Oct 23, 2012
3.040
3.099
2.990
3.010
10,169
-0.02(-0.66%)
Oct 19, 2012
3.070
3.185
3.010
3.030
21,954
-0.05(-1.62%)
Oct 18, 2012
3.040
3.185
3.030
3.080
33,062
+0.05(+1.65%)
Oct 17, 2012
3.070
3.080
3.030
3.030
10,099
-0.02(-0.66%)
Oct 16, 2012
3.000
3.120
2.960
3.050
12,080
+0.05(+1.67%)
Oct 15, 2012
2.950
3.100
2.860
3.000
13,173
+0.07(+2.39%)
Oct 12, 2012
2.990
3.090
2.890
2.930
11,994
-0.07(-2.33%)
Oct 11, 2012
2.930
3.010
2.930
3.000
7,313
+0.08(+2.74%)
Oct 10, 2012
2.850
2.980
2.850
2.920
5,938
+0.03(+1.04%)
Oct 09, 2012
2.970
3.050
2.890
2.890
20,434
-0.08(-2.69%)
Oct 08, 2012
3.000
3.040
2.970
2.970
7,242
-0.05(-1.66%)
Oct 05, 2012
3.080
3.130
3.010
3.020
5,833
-0.05(-1.63%)
Oct 04, 2012
3.040
3.120
3.020
3.070
25,798
+0.05(+1.66%)
Oct 03, 2012
3.230
3.310
3.020
3.020
18,462
-0.22(-6.79%)
Oct 02, 2012
3.490
3.490
3.200
3.240
19,015
-0.24(-6.90%)
Oct 01, 2012
3.470
3.610
3.310
3.480
17,165
+0.02(+0.58%)
Sep 28, 2012
3.470
3.500
3.420
3.460
22,713
-0.03(-0.86%)
Sep 27, 2012
3.410
3.530
3.410
3.490
22,435
+0.09(+2.65%)
Sep 26, 2012
3.570
3.570
3.400
3.400
37,264
-0.15(-4.23%)
Sep 25, 2012
3.680
3.750
3.520
3.550
36,103
-0.11(-3.01%)
Sep 24, 2012
3.650
3.680
3.540
3.660
10,992
+0.01(+0.27%)
Sep 21, 2012
3.530
3.650
3.470
3.650
46,752
+0.22(+6.41%)
Sep 20, 2012
3.510
3.510
3.420
3.430
8,882
-0.02(-0.58%)
Sep 19, 2012
3.550
3.610
3.450
3.450
17,597
-0.08(-2.27%)
Sep 18, 2012
3.640
3.690
3.480
3.530
17,348
-0.13(-3.55%)
Sep 17, 2012
3.530
3.710
3.470
3.660
16,820
+0.10(+2.81%)
Sep 14, 2012
3.530
3.600
3.480
3.560
27,739
+0.05(+1.42%)
Sep 13, 2012
3.260
3.540
3.260
3.510
49,260
+0.25(+7.67%)
Sep 12, 2012
3.150
3.270
3.150
3.260
6,643
+0.07(+2.19%)
Sep 11, 2012
3.150
3.240
3.128
3.190
16,777
+0.03(+0.95%)
Sep 10, 2012
3.190
3.250
3.100
3.160
68,208
-0.01(-0.32%)
Sep 07, 2012
3.160
3.175
3.100
3.170
24,762
-0.05(-1.55%)
Sep 06, 2012
2.980
3.220
2.850
3.220
30,244
+0.24(+8.05%)
Sep 05, 2012
2.890
3.000
2.890
2.980
31,653
+0.05(+1.71%)
Sep 04, 2012
2.990
3.000
2.850
2.930
22,420
-0.02(-0.68%)
Aug 31, 2012
3.190
3.190
2.930
2.950
40,721
-0.20(-6.35%)
Aug 30, 2012
3.280
3.280
3.150
3.150
24,287
-0.17(-5.12%)
Aug 29, 2012
3.380
3.380
3.290
3.320
9,201
-0.05(-1.48%)
Aug 27, 2012
3.500
3.500
3.340
3.370
7,411
-0.12(-3.44%)
Aug 24, 2012
3.500
3.510
3.410
3.490
12,527
-0.03(-0.85%)
Aug 23, 2012
3.565
3.565
3.500
3.520
5,788
-0.07(-1.95%)
Aug 22, 2012
3.730
3.920
3.580
3.590
16,072
-0.09(-2.45%)
Aug 21, 2012
3.720
3.780
3.670
3.680
30,839
-0.03(-0.81%)
Aug 20, 2012
3.770
3.770
3.590
3.710
14,343
-0.08(-2.11%)
Aug 17, 2012
3.740
3.790
3.600
3.790
45,389
+0.03(+0.80%)
Aug 16, 2012
3.720
3.780
3.690
3.760
40,536
+0.03(+0.80%)
Aug 15, 2012
3.730
3.760
3.690
3.730
13,602
-0.02(-0.53%)
Aug 14, 2012
3.920
3.930
3.680
3.750
15,870
-0.14(-3.60%)
Aug 13, 2012
3.870
3.930
3.870
3.890
8,886
-0.06(-1.52%)
Aug 10, 2012
3.960
3.970
3.920
3.950
5,219
+0.00(+0.00%)
Aug 09, 2012
3.930
3.950
3.850
3.950
18,855
+0.03(+0.77%)
Aug 08, 2012
3.800
3.920
3.711
3.920
45,867
-0.39(-9.05%)
Aug 07, 2012
4.490
4.490
4.200
4.310
31,735
-0.13(-2.93%)
Aug 06, 2012
4.440
4.560
4.430
4.440
21,759
-0.01(-0.22%)
Aug 03, 2012
4.340
4.490
4.290
4.450
37,765
+0.15(+3.49%)
Aug 02, 2012
4.270
4.320
4.250
4.300
18,699
-0.03(-0.69%)
Aug 01, 2012
4.250
4.390
4.250
4.330
37,473
+0.08(+1.88%)
Jul 31, 2012
4.210
4.290
4.210
4.250
13,145
+0.02(+0.47%)
Jul 30, 2012
4.190
4.240
4.190
4.230
7,622
+0.04(+0.95%)
Jul 27, 2012
4.050
4.190
3.310
4.190
35,569
+0.15(+3.71%)
Jul 26, 2012
4.000
4.050
3.960
4.040
8,555
+0.04(+1.00%)
Jul 25, 2012
3.990
4.060
3.960
4.000
27,994
-0.05(-1.23%)
Jul 24, 2012
4.110
4.110
4.045
4.050
13,958
-0.03(-0.74%)
Jul 23, 2012
4.050
4.110
4.030
4.080
14,101
-0.04(-0.97%)
Jul 20, 2012
4.200
4.220
4.120
4.120
39,748
-0.13(-3.06%)
Jul 19, 2012
4.280
4.340
4.240
4.250
11,253
-0.02(-0.47%)
Jul 18, 2012
4.380
4.380
4.250
4.270
18,693
-0.10(-2.29%)
Jul 17, 2012
4.450
4.485
4.350
4.370
14,212
-0.06(-1.35%)
Jul 16, 2012
4.550
4.550
4.430
4.430
6,317
-0.15(-3.28%)
Jul 13, 2012
4.390
4.670
4.380
4.580
28,541
+0.19(+4.33%)
Jul 12, 2012
4.260
4.400
4.180
4.390
26,875
+0.11(+2.57%)
Jul 11, 2012
4.210
4.320
4.200
4.280
27,315
+0.09(+2.15%)
Jul 10, 2012
4.450
4.500
4.170
4.190
74,008
-0.24(-5.42%)
Jul 09, 2012
4.250
4.450
4.240
4.430
81,294
+0.16(+3.75%)
Jul 06, 2012
4.260
4.350
4.260
4.270
12,396
-0.06(-1.39%)
Jul 05, 2012
4.350
4.440
4.280
4.330
24,694
-0.05(-1.14%)
Jul 03, 2012
4.190
4.450
4.155
4.380
43,719
+0.18(+4.29%)
Jul 02, 2012
4.160
4.200
4.100
4.200
50,325
+0.02(+0.48%)
Jun 29, 2012
4.200
4.200
4.050
4.180
57,514
+0.06(+1.46%)
Jun 28, 2012
4.160
4.290
4.050
4.120
23,824
-0.09(-2.14%)
Jun 27, 2012
4.270
4.290
4.190
4.210
44,916
-0.08(-1.86%)
Jun 26, 2012
4.250
4.330
4.240
4.290
23,900
+0.03(+0.70%)
Jun 25, 2012
4.200
4.300
4.200
4.260
18,302
+0.01(+0.24%)
Jun 22, 2012
4.260
4.370
4.230
4.250
87,357
+0.00(+0.00%)
Jun 21, 2012
4.260
4.320
4.200
4.250
24,312
-0.03(-0.70%)
Jun 20, 2012
4.450
4.460
4.260
4.280
24,738
-0.16(-3.60%)
Jun 19, 2012
4.400
4.460
4.320
4.440
42,225
+0.07(+1.60%)
Jun 18, 2012
4.310
4.410
4.260
4.370
30,347
+0.03(+0.69%)
Jun 15, 2012
4.410
4.430
4.340
4.340
56,816
-0.08(-1.81%)
Jun 14, 2012
4.240
4.420
4.240
4.420
21,805
+0.17(+4.00%)
Jun 13, 2012
4.270
4.290
4.230
4.250
26,601
-0.04(-0.93%)
Jun 12, 2012
4.290
4.310
4.180
4.290
59,388
+0.04(+0.94%)
Jun 11, 2012
4.410
4.410
4.240
4.250
37,410
-0.13(-2.97%)
Jun 08, 2012
4.310
4.470
4.280
4.380
40,011
+0.04(+0.92%)
Jun 07, 2012
4.220
4.350
4.190
4.340
53,852
+0.17(+4.08%)
Jun 06, 2012
4.180
4.210
4.146
4.170
28,533
+0.03(+0.72%)
Jun 05, 2012
4.100
4.320
4.100
4.140
47,870
-0.02(-0.48%)
Jun 04, 2012
4.010
4.180
4.010
4.160
92,711
+0.16(+4.00%)
Jun 01, 2012
4.000
4.060
3.960
4.000
30,099
-0.09(-2.20%)
May 31, 2012
4.030
4.110
3.980
4.090
159,912
+0.08(+2.00%)
May 30, 2012
3.980
4.070
3.910
4.010
25,770
-0.02(-0.50%)
May 29, 2012
3.940
4.040
3.940
4.030
22,016
+0.00(+0.00%)
May 25, 2012
4.060
4.100
4.000
4.030
94,706
-0.02(-0.49%)
May 24, 2012
4.110
4.120
3.980
4.050
87,875
-0.07(-1.70%)
May 23, 2012
3.790
4.130
3.770
4.120
75,024
+0.29(+7.57%)
May 22, 2012
3.850
4.090
3.780
3.830
61,065
-0.03(-0.78%)
May 21, 2012
3.800
3.890
3.730
3.860
32,794
+0.08(+2.12%)
May 18, 2012
3.750
3.790
3.745
3.780
54,943
+0.03(+0.80%)
May 17, 2012
3.750
3.790
3.680
3.750
51,986
+0.00(+0.00%)
May 16, 2012
3.820
3.820
3.730
3.750
100,223
-0.01(-0.27%)
May 15, 2012
3.750
3.780
3.740
3.760
46,532
+0.00(+0.00%)
May 14, 2012
3.700
3.820
3.700
3.760
55,067
+0.05(+1.35%)
May 11, 2012
3.750
3.790
3.700
3.710
39,306
-0.08(-2.11%)
May 10, 2012
3.750
3.790
3.700
3.790
64,555
+0.02(+0.53%)
May 09, 2012
3.730
3.800
3.400
3.770
129,252
-0.02(-0.53%)
May 08, 2012
3.780
3.830
3.710
3.790
219,255
-0.03(-0.79%)
May 07, 2012
3.690
3.860
3.280
3.820
127,886
+0.11(+2.96%)
May 04, 2012
3.600
3.810
3.550
3.710
378,575
+0.08(+2.20%)
May 03, 2012
3.690
3.690
3.600
3.630
98,118
-0.05(-1.36%)
May 02, 2012
3.560
3.690
3.500
3.680
55,968
+0.06(+1.66%)
May 01, 2012
3.620
3.670
3.580
3.620
81,777
+0.00(+0.00%)
Apr 30, 2012
3.380
3.700
3.380
3.620
127,960
+0.25(+7.42%)
Apr 27, 2012
3.200
3.370
3.200
3.370
76,176
+0.20(+6.31%)
Apr 26, 2012
3.010
3.210
3.000
3.170
156,266
+0.15(+4.97%)
Apr 25, 2012
2.960
3.040
2.920
3.020
64,170
+0.01(+0.33%)
Apr 24, 2012
2.990
3.050
2.980
3.010
27,541
+0.01(+0.33%)
Apr 23, 2012
2.990
3.020
2.940
3.000
51,699
-0.06(-1.96%)
Apr 20, 2012
3.060
3.120
2.970
3.060
57,590
+0.06(+2.00%)
Apr 19, 2012
2.990
3.030
2.990
3.000
19,128
+0.03(+1.01%)
Apr 18, 2012
2.940
2.985
2.920
2.970
51,563
+0.01(+0.34%)
Apr 17, 2012
3.010
3.010
2.920
2.960
57,385
-0.02(-0.67%)
Apr 16, 2012
2.920
3.109
2.880
2.980
39,895
+0.09(+3.11%)
Apr 13, 2012
3.060
3.060
2.890
2.890
48,188
-0.19(-6.17%)
Apr 12, 2012
3.030
3.170
3.030
3.080
29,714
+0.04(+1.32%)
Apr 11, 2012
2.870
3.090
2.822
3.040
77,338
+0.15(+5.19%)
Apr 10, 2012
3.030
3.050
2.840
2.890
56,636
-0.14(-4.62%)
Apr 09, 2012
3.010
3.060
2.860
3.030
44,762
-0.04(-1.30%)
Apr 05, 2012
3.420
3.420
3.070
3.070
33,054
-0.15(-4.66%)
Apr 04, 2012
3.390
3.390
3.210
3.220
87,288
-0.21(-6.12%)
Apr 03, 2012
3.510
3.550
3.400
3.430
82,205
-0.09(-2.56%)
Apr 02, 2012
3.600
3.600
3.500
3.520
40,112
-0.09(-2.49%)
Mar 30, 2012
3.730
3.730
3.610
3.610
35,387
-0.06(-1.63%)
Mar 29, 2012
3.600
3.700
3.600
3.670
30,884
+0.00(+0.00%)
Mar 28, 2012
3.700
3.700
3.660
3.670
27,217
-0.01(-0.27%)
Mar 27, 2012
3.710
3.730
3.660
3.680
42,179
-0.03(-0.81%)
Mar 26, 2012
3.600
3.800
3.550
3.710
83,076
+0.14(+3.92%)
Mar 23, 2012
3.540
3.570
3.490
3.570
355,654
+0.05(+1.42%)
Mar 22, 2012
3.600
3.630
3.510
3.520
45,073
-0.11(-3.03%)
Mar 21, 2012
3.650
3.667
3.610
3.630
29,704
-0.02(-0.55%)
Mar 20, 2012
3.570
3.770
3.540
3.650
329,158
+0.05(+1.39%)
Mar 19, 2012
3.590
3.610
3.540
3.600
63,163
+0.01(+0.28%)
Mar 16, 2012
3.650
3.660
3.590
3.590
99,141
-0.07(-1.91%)
Mar 15, 2012
3.660
3.700
3.620
3.660
26,241
+0.02(+0.55%)
Mar 14, 2012
3.680
3.680
3.600
3.640
42,329
-0.05(-1.36%)
Mar 13, 2012
3.640
3.700
3.580
3.690
44,116
+0.09(+2.50%)
Mar 12, 2012
3.630
3.630
3.580
3.600
18,715
-0.03(-0.83%)
Mar 09, 2012
3.710
3.770
3.600
3.630
158,457
-0.09(-2.42%)
Mar 08, 2012
3.750
3.880
3.610
3.720
189,488
-0.01(-0.27%)
Mar 07, 2012
3.680
3.740
3.500
3.730
575,198
+0.06(+1.63%)
Mar 06, 2012
3.850
3.880
3.620
3.670
128,813
-0.24(-6.14%)
Mar 05, 2012
4.000
4.070
3.870
3.910
90,411
-0.09(-2.25%)
Mar 02, 2012
4.170
4.360
3.950
4.000
384,286
-0.95(-19.19%)
Mar 01, 2012
4.890
5.009
4.890
4.950
63,472
+0.10(+2.06%)
Feb 29, 2012
4.960
4.960
4.830
4.850
65,531
+0.00(+0.00%)
Feb 28, 2012
4.810
4.980
4.810
4.850
50,729
+0.04(+0.83%)
Feb 27, 2012
4.870
4.950
4.800
4.810
21,690
-0.11(-2.24%)
Feb 24, 2012
4.950
5.070
4.800
4.920
26,484
-0.01(-0.20%)
Feb 23, 2012
4.820
4.940
4.620
4.930
30,915
+0.11(+2.28%)
Feb 22, 2012
4.810
4.870
4.710
4.820
109,880
+0.06(+1.26%)
Feb 21, 2012
4.380
4.800
4.350
4.760
82,960
+0.39(+8.92%)
Feb 17, 2012
4.400
4.440
4.360
4.370
195,076
-0.03(-0.68%)
Feb 16, 2012
4.390
4.440
4.280
4.400
58,409
+0.00(+0.00%)
Feb 15, 2012
4.420
4.510
4.350
4.400
70,227
+0.00(+0.00%)
Feb 14, 2012
4.500
4.500
4.390
4.400
31,546
-0.11(-2.44%)
Feb 13, 2012
4.430
4.600
4.430
4.510
74,856
+0.14(+3.20%)
Feb 10, 2012
4.630
4.670
4.320
4.370
91,216
-0.31(-6.62%)
Feb 09, 2012
4.870
4.880
4.680
4.680
61,672
-0.18(-3.70%)
Feb 08, 2012
4.850
4.940
4.800
4.860
82,156
+0.03(+0.62%)
Feb 07, 2012
4.930
4.960
4.820
4.830
44,286
-0.15(-3.01%)
Feb 06, 2012
5.030
5.030
4.940
4.980
28,555
-0.07(-1.39%)
Feb 03, 2012
5.170
5.170
5.000
5.050
67,895
-0.02(-0.39%)
Feb 02, 2012
5.040
5.090
4.971
5.070
38,381
-0.04(-0.78%)
Feb 01, 2012
5.030
5.110
4.860
5.110
96,485
+0.13(+2.61%)
Jan 31, 2012
5.100
5.100
4.950
4.980
48,920
-0.07(-1.39%)
Jan 30, 2012
4.990
5.110
4.950
5.050
26,927
+0.04(+0.80%)
Jan 27, 2012
5.100
5.190
4.990
5.010
25,587
-0.12(-2.34%)
Jan 26, 2012
5.300
5.300
5.021
5.130
81,360
-0.14(-2.66%)
Jan 25, 2012
5.170
5.400
5.130
5.270
45,698
+0.10(+1.93%)
Jan 24, 2012
5.040
5.180
5.000
5.170
17,796
+0.09(+1.77%)
Jan 23, 2012
5.040
5.160
4.980
5.080
25,162
+0.05(+0.99%)
Jan 20, 2012
4.990
5.085
4.960
5.030
49,121
+0.04(+0.80%)
Jan 19, 2012
4.800
5.030
4.800
4.990
70,522
+0.11(+2.25%)
Jan 18, 2012
4.710
4.890
4.640
4.880
143,494
+0.15(+3.17%)
Jan 17, 2012
4.660
4.760
4.660
4.730
36,307
+0.04(+0.85%)
Jan 13, 2012
4.680
4.730
4.550
4.690
30,330
-0.06(-1.26%)
Jan 12, 2012
4.730
4.780
4.700
4.750
31,079
+0.04(+0.85%)
Jan 11, 2012
4.720
4.810
4.700
4.710
24,887
-0.05(-1.05%)
Jan 10, 2012
4.770
4.780
4.620
4.760
42,311
+0.07(+1.49%)
Jan 09, 2012
4.790
4.820
4.670
4.690
55,051
-0.08(-1.68%)
Jan 06, 2012
4.500
4.770
4.500
4.770
157,118
+0.25(+5.53%)
Jan 05, 2012
4.460
4.570
4.350
4.520
69,820
+0.02(+0.44%)
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.