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
Omeros Corp
(NQ:
OMER
)
3.360
+0.040 (+1.20%)
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
5.340
5.390
5.080
5.190
439,816
-0.13(-2.44%)
Dec 28, 2012
5.760
5.850
5.115
5.320
947,402
-0.52(-8.90%)
Dec 27, 2012
5.970
6.070
5.770
5.840
91,631
-0.16(-2.67%)
Dec 26, 2012
6.070
6.205
5.950
6.000
162,998
-0.08(-1.32%)
Dec 24, 2012
6.160
6.190
5.880
6.080
101,140
-0.12(-1.94%)
Dec 21, 2012
6.340
6.340
6.050
6.200
332,740
-0.15(-2.36%)
Dec 20, 2012
6.560
6.560
6.260
6.350
153,174
-0.22(-3.35%)
Dec 19, 2012
6.580
6.830
6.430
6.570
201,410
-0.03(-0.45%)
Dec 18, 2012
6.690
6.690
6.510
6.600
148,007
-0.06(-0.90%)
Dec 17, 2012
6.510
6.775
6.380
6.660
181,303
+0.15(+2.30%)
Dec 14, 2012
6.820
6.890
6.500
6.510
297,794
-0.32(-4.69%)
Dec 13, 2012
7.000
7.080
6.700
6.830
136,273
-0.19(-2.71%)
Dec 12, 2012
7.270
7.270
6.920
7.020
86,413
-0.22(-3.04%)
Dec 11, 2012
7.250
7.350
7.110
7.240
156,695
+0.04(+0.56%)
Dec 10, 2012
6.970
7.250
6.840
7.200
88,394
+0.30(+4.35%)
Dec 07, 2012
7.330
7.340
6.810
6.900
111,743
-0.43(-5.87%)
Dec 06, 2012
7.340
7.680
7.170
7.330
111,850
+0.04(+0.55%)
Dec 05, 2012
7.290
7.330
7.000
7.290
101,492
+0.01(+0.14%)
Dec 04, 2012
7.910
7.910
7.240
7.280
170,459
-0.20(-2.67%)
Nov 30, 2012
7.390
7.520
7.210
7.480
106,723
+0.12(+1.63%)
Nov 29, 2012
7.410
7.520
7.180
7.360
195,984
+0.01(+0.14%)
Nov 28, 2012
7.070
7.410
6.950
7.350
171,610
+0.23(+3.23%)
Nov 27, 2012
7.040
7.260
6.920
7.120
77,656
+0.06(+0.85%)
Nov 26, 2012
7.360
7.720
6.740
7.060
284,335
-0.30(-4.08%)
Nov 23, 2012
7.180
7.370
7.070
7.360
142,766
+0.18(+2.51%)
Nov 21, 2012
7.050
7.419
6.820
7.180
181,229
+0.22(+3.16%)
Nov 20, 2012
6.580
7.090
6.540
6.960
187,383
+0.35(+5.30%)
Nov 19, 2012
6.480
6.860
6.410
6.610
189,251
+0.25(+3.93%)
Nov 16, 2012
6.170
6.588
5.980
6.360
271,869
+0.15(+2.47%)
Nov 15, 2012
6.240
6.470
5.860
6.206
280,617
-0.05(-0.86%)
Nov 14, 2012
6.600
6.760
5.870
6.260
475,769
-0.36(-5.44%)
Nov 13, 2012
6.650
7.000
6.600
6.620
462,439
-0.37(-5.29%)
Nov 12, 2012
8.240
8.240
6.940
6.990
430,611
-1.23(-14.96%)
Nov 09, 2012
8.350
8.620
8.090
8.220
234,196
-0.21(-2.49%)
Nov 08, 2012
8.940
9.110
8.400
8.430
209,928
-0.52(-5.81%)
Nov 07, 2012
8.960
9.120
8.660
8.950
317,493
-0.11(-1.21%)
Nov 06, 2012
9.120
9.380
9.010
9.060
143,391
+0.06(+0.67%)
Nov 05, 2012
9.370
9.650
8.950
9.000
226,038
-0.36(-3.85%)
Nov 02, 2012
9.880
9.890
9.330
9.361
132,221
-0.48(-4.87%)
Nov 01, 2012
9.390
9.950
9.280
9.840
168,916
+0.45(+4.79%)
Oct 31, 2012
9.730
9.740
9.250
9.391
116,565
-0.34(-3.49%)
Oct 26, 2012
9.930
9.730
9.730
9.730
94,800
-0.17(-1.72%)
Oct 25, 2012
10.18
10.18
9.720
9.900
79,268
-0.23(-2.27%)
Oct 24, 2012
10.13
10.67
9.700
10.13
182,202
+0.06(+0.60%)
Oct 23, 2012
10.13
10.15
9.650
10.07
297,333
-0.64(-5.95%)
Oct 19, 2012
11.55
11.55
10.64
10.71
211,323
-0.83(-7.22%)
Oct 18, 2012
11.40
11.64
11.36
11.54
61,707
+0.11(+0.96%)
Oct 17, 2012
11.14
11.85
11.07
11.43
157,959
+0.36(+3.25%)
Oct 16, 2012
10.87
11.09
10.70
11.07
107,162
+0.23(+2.12%)
Oct 15, 2012
11.13
11.13
10.75
10.84
72,786
+0.08(+0.74%)
Oct 12, 2012
10.61
10.80
10.51
10.76
102,420
+0.13(+1.22%)
Oct 11, 2012
10.95
11.10
10.57
10.63
128,348
-0.31(-2.83%)
Oct 10, 2012
10.80
10.95
10.73
10.94
91,991
+0.14(+1.30%)
Oct 09, 2012
10.67
10.88
10.63
10.80
141,663
+0.11(+1.03%)
Oct 08, 2012
10.29
10.91
10.20
10.69
254,699
+0.29(+2.79%)
Oct 05, 2012
10.41
10.60
10.25
10.40
97,874
-0.02(-0.19%)
Oct 04, 2012
9.850
10.50
9.800
10.42
490,936
+0.62(+6.33%)
Oct 03, 2012
9.670
9.890
9.550
9.800
98,310
+0.12(+1.24%)
Oct 02, 2012
9.500
9.700
9.370
9.680
65,123
+0.19(+2.00%)
Oct 01, 2012
9.300
9.530
9.270
9.490
38,048
+0.09(+0.96%)
Sep 28, 2012
9.380
9.490
9.280
9.400
32,297
-0.04(-0.42%)
Sep 27, 2012
9.440
9.570
9.310
9.440
56,093
+0.00(+0.00%)
Sep 26, 2012
9.750
9.980
9.390
9.440
99,015
-0.25(-2.58%)
Sep 25, 2012
9.770
9.990
9.610
9.690
98,356
-0.01(-0.10%)
Sep 24, 2012
9.590
9.950
9.490
9.700
107,290
+0.10(+1.04%)
Sep 21, 2012
9.240
9.670
8.982
9.600
279,772
+0.16(+1.69%)
Sep 20, 2012
9.560
9.630
9.400
9.440
48,580
-0.17(-1.77%)
Sep 19, 2012
9.480
9.670
9.400
9.610
117,373
+0.12(+1.26%)
Sep 18, 2012
9.310
9.570
9.200
9.490
96,260
+0.05(+0.53%)
Sep 17, 2012
9.510
9.662
9.330
9.440
45,017
-0.11(-1.15%)
Sep 14, 2012
9.630
9.710
9.440
9.550
102,717
-0.02(-0.21%)
Sep 13, 2012
9.080
9.700
9.080
9.570
149,998
+0.47(+5.16%)
Sep 12, 2012
8.980
9.140
8.980
9.100
37,689
+0.11(+1.22%)
Sep 11, 2012
9.110
9.260
8.980
8.990
56,765
-0.14(-1.53%)
Sep 10, 2012
9.210
9.250
8.920
9.130
149,273
-0.11(-1.19%)
Sep 07, 2012
9.430
9.440
9.200
9.240
47,140
-0.17(-1.81%)
Sep 06, 2012
9.270
9.540
9.190
9.410
73,828
+0.16(+1.73%)
Sep 05, 2012
9.470
9.580
9.190
9.250
79,421
-0.25(-2.63%)
Sep 04, 2012
9.390
9.600
9.270
9.500
74,649
+0.07(+0.74%)
Aug 31, 2012
9.310
9.450
9.115
9.430
50,421
+0.11(+1.18%)
Aug 30, 2012
9.410
9.420
9.190
9.320
60,183
-0.13(-1.38%)
Aug 29, 2012
9.180
9.540
8.990
9.450
90,667
+0.49(+5.47%)
Aug 27, 2012
9.130
9.130
8.870
8.960
77,228
-0.15(-1.65%)
Aug 24, 2012
9.010
9.230
8.960
9.110
62,984
+0.08(+0.89%)
Aug 23, 2012
8.790
9.160
8.770
9.030
121,210
+0.21(+2.38%)
Aug 22, 2012
8.350
8.900
8.350
8.820
103,978
+0.00(+0.00%)
Aug 21, 2012
9.030
9.060
8.750
8.820
84,459
-0.23(-2.54%)
Aug 20, 2012
8.990
9.120
8.800
9.050
64,480
+0.06(+0.67%)
Aug 17, 2012
9.010
9.062
8.750
8.990
105,024
-0.05(-0.55%)
Aug 16, 2012
8.970
9.120
8.930
9.040
208,573
+0.08(+0.89%)
Aug 15, 2012
8.770
8.980
8.760
8.960
100,840
+0.19(+2.17%)
Aug 14, 2012
8.830
9.040
8.690
8.770
100,093
-0.04(-0.45%)
Aug 13, 2012
9.450
9.450
8.680
8.810
129,273
+0.36(+4.20%)
Aug 10, 2012
8.550
8.550
8.170
8.455
78,200
-0.07(-0.88%)
Aug 09, 2012
8.410
8.830
8.320
8.530
59,884
+0.13(+1.55%)
Aug 08, 2012
8.470
8.830
8.295
8.400
89,257
-0.08(-0.94%)
Aug 07, 2012
8.570
8.610
8.350
8.480
121,784
-0.11(-1.28%)
Aug 06, 2012
8.840
8.895
8.560
8.590
134,259
-0.22(-2.50%)
Aug 03, 2012
8.960
9.020
8.760
8.810
92,071
-0.06(-0.68%)
Aug 02, 2012
8.960
9.130
8.800
8.870
89,337
-0.09(-1.00%)
Aug 01, 2012
9.490
9.590
8.950
8.960
149,173
-0.49(-5.19%)
Jul 31, 2012
9.070
9.640
9.070
9.450
453,994
+0.38(+4.19%)
Jul 30, 2012
9.710
9.710
9.055
9.070
115,332
-0.57(-5.91%)
Jul 27, 2012
9.470
9.820
9.400
9.640
220,100
+0.16(+1.69%)
Jul 26, 2012
9.280
9.500
9.240
9.480
138,673
+0.29(+3.16%)
Jul 25, 2012
8.890
9.260
8.890
9.190
107,721
+0.37(+4.20%)
Jul 24, 2012
8.920
9.010
8.760
8.820
148,309
-0.07(-0.79%)
Jul 23, 2012
9.000
9.030
8.710
8.890
148,405
-0.15(-1.66%)
Jul 20, 2012
8.700
9.350
8.700
9.040
280,741
+0.30(+3.43%)
Jul 19, 2012
8.740
8.890
8.440
8.740
164,393
+0.03(+0.34%)
Jul 18, 2012
8.670
8.960
8.590
8.710
210,463
+0.05(+0.58%)
Jul 17, 2012
9.260
9.305
8.580
8.660
429,796
-0.56(-6.07%)
Jul 16, 2012
9.680
9.680
9.100
9.220
241,678
-0.43(-4.46%)
Jul 13, 2012
9.510
9.760
9.470
9.650
105,283
+0.19(+2.01%)
Jul 12, 2012
9.680
9.680
9.180
9.460
212,947
-0.33(-3.37%)
Jul 11, 2012
10.14
10.18
9.580
9.790
175,858
-0.35(-3.45%)
Jul 10, 2012
10.10
10.34
10.08
10.14
136,462
+0.05(+0.50%)
Jul 09, 2012
10.10
10.19
9.870
10.09
117,797
-0.05(-0.49%)
Jul 06, 2012
10.13
10.26
10.08
10.14
85,245
-0.06(-0.59%)
Jul 05, 2012
10.21
10.27
10.06
10.20
83,884
-0.01(-0.10%)
Jul 03, 2012
10.25
10.34
10.12
10.21
112,854
-0.01(-0.10%)
Jul 02, 2012
10.29
10.29
10.09
10.22
381,973
+0.22(+2.20%)
Jun 29, 2012
10.49
10.67
9.910
10.00
556,824
-0.34(-3.24%)
Jun 28, 2012
10.53
10.73
10.23
10.34
468,280
-0.26(-2.50%)
Jun 27, 2012
11.10
11.25
10.46
10.60
2,642,115
-2.65(-20.00%)
Jun 26, 2012
13.28
13.39
12.92
13.25
171,741
+0.01(+0.08%)
Jun 25, 2012
13.21
13.45
13.05
13.24
176,466
-0.01(-0.08%)
Jun 22, 2012
13.00
13.40
12.86
13.25
3,366,586
+0.26(+2.00%)
Jun 21, 2012
12.91
13.20
12.71
12.99
240,828
+0.02(+0.15%)
Jun 20, 2012
13.00
13.17
12.67
12.97
165,464
-0.13(-0.99%)
Jun 19, 2012
13.05
13.14
12.80
13.10
187,460
+0.10(+0.77%)
Jun 18, 2012
12.88
13.11
12.83
13.00
173,047
+0.10(+0.78%)
Jun 15, 2012
12.80
13.00
12.56
12.90
130,093
+0.18(+1.42%)
Jun 14, 2012
12.99
13.14
12.17
12.72
267,758
-0.17(-1.32%)
Jun 13, 2012
13.19
13.21
12.65
12.89
239,792
-0.16(-1.23%)
Jun 12, 2012
12.19
13.19
11.89
13.05
308,900
+0.86(+7.05%)
Jun 11, 2012
12.22
12.45
12.03
12.19
415,122
+0.37(+3.13%)
Jun 08, 2012
10.51
11.88
10.33
11.82
313,109
+1.31(+12.46%)
Jun 07, 2012
10.49
10.54
10.31
10.51
161,334
+0.06(+0.57%)
Jun 06, 2012
10.10
10.49
10.06
10.45
207,210
+0.38(+3.77%)
Jun 05, 2012
9.830
10.20
9.830
10.07
81,703
-0.02(-0.20%)
Jun 04, 2012
10.32
10.78
9.700
10.09
186,596
-0.10(-0.98%)
Jun 01, 2012
10.21
10.29
9.860
10.19
74,427
-0.05(-0.49%)
May 31, 2012
10.14
10.38
9.930
10.24
91,050
+0.24(+2.40%)
May 30, 2012
9.980
10.13
9.680
10.00
86,430
+0.01(+0.10%)
May 29, 2012
10.01
10.16
9.877
9.990
82,947
-0.01(-0.10%)
May 25, 2012
10.10
10.20
9.950
10.00
38,558
-0.03(-0.30%)
May 24, 2012
10.02
10.20
9.750
10.03
89,576
+0.11(+1.11%)
May 23, 2012
10.20
10.35
9.630
9.920
105,532
-0.21(-2.07%)
May 22, 2012
9.720
10.21
9.700
10.13
155,177
+0.43(+4.43%)
May 21, 2012
9.530
9.730
9.440
9.700
144,988
+0.18(+1.89%)
May 18, 2012
9.140
9.580
9.040
9.520
440,525
+0.36(+3.93%)
May 17, 2012
9.640
9.690
9.080
9.160
65,846
-0.54(-5.57%)
May 16, 2012
9.880
9.880
9.600
9.700
96,045
-0.07(-0.72%)
May 15, 2012
9.480
9.880
9.480
9.770
194,933
+0.27(+2.84%)
May 14, 2012
9.240
9.570
9.220
9.500
46,405
+0.26(+2.81%)
May 11, 2012
9.370
9.490
9.200
9.240
35,948
-0.15(-1.60%)
May 10, 2012
9.350
9.500
9.220
9.390
24,691
+0.09(+0.97%)
May 09, 2012
9.310
9.310
9.050
9.300
42,765
-0.07(-0.75%)
May 08, 2012
10.25
10.25
9.070
9.370
149,810
+0.35(+3.88%)
May 07, 2012
9.150
9.200
9.000
9.020
31,416
-0.08(-0.88%)
May 04, 2012
9.240
9.330
8.960
9.100
67,701
-0.17(-1.83%)
May 03, 2012
9.080
9.350
9.010
9.270
63,940
+0.15(+1.64%)
May 02, 2012
9.080
9.120
8.990
9.120
25,160
+0.04(+0.44%)
May 01, 2012
8.890
9.100
8.820
9.080
51,073
+0.23(+2.60%)
Apr 30, 2012
8.830
8.880
8.750
8.850
116,867
+0.07(+0.80%)
Apr 27, 2012
8.740
8.870
8.680
8.780
26,918
+0.07(+0.80%)
Apr 26, 2012
8.560
8.880
8.560
8.710
26,220
+0.11(+1.28%)
Apr 25, 2012
8.980
8.980
8.510
8.600
71,746
-0.27(-3.04%)
Apr 24, 2012
9.080
9.110
8.790
8.870
78,250
-0.21(-2.31%)
Apr 23, 2012
8.780
9.090
8.750
9.080
34,976
+0.14(+1.57%)
Apr 20, 2012
9.030
9.150
8.800
8.940
83,477
-0.09(-1.00%)
Apr 19, 2012
9.210
9.330
8.750
9.030
80,589
-0.12(-1.31%)
Apr 18, 2012
9.550
9.600
9.070
9.150
74,372
-0.40(-4.19%)
Apr 17, 2012
9.350
9.600
9.350
9.550
53,924
+0.19(+2.03%)
Apr 16, 2012
9.300
9.400
9.020
9.360
68,541
+0.09(+0.97%)
Apr 13, 2012
9.300
9.330
9.110
9.270
75,158
-0.10(-1.07%)
Apr 12, 2012
9.650
9.760
9.290
9.370
72,467
-0.26(-2.70%)
Apr 11, 2012
9.610
9.950
9.531
9.630
91,087
+0.07(+0.73%)
Apr 10, 2012
9.690
9.750
9.540
9.560
101,364
-0.18(-1.85%)
Apr 09, 2012
9.680
9.760
9.560
9.740
40,416
-0.06(-0.61%)
Apr 05, 2012
9.640
9.940
9.600
9.800
93,022
+0.21(+2.19%)
Apr 04, 2012
9.870
9.900
9.520
9.590
109,286
-0.38(-3.81%)
Apr 03, 2012
10.00
10.39
9.890
9.970
209,370
+0.07(+0.71%)
Apr 02, 2012
9.990
9.990
9.870
9.900
86,030
-0.03(-0.30%)
Mar 30, 2012
10.01
10.10
9.850
9.930
56,850
-0.07(-0.70%)
Mar 29, 2012
9.790
10.15
9.790
10.00
100,179
+0.10(+1.01%)
Mar 28, 2012
9.720
10.01
9.710
9.900
83,000
+0.02(+0.20%)
Mar 27, 2012
9.900
10.16
9.800
9.880
165,160
-0.06(-0.60%)
Mar 26, 2012
9.990
9.990
9.771
9.940
88,081
+0.16(+1.64%)
Mar 23, 2012
9.730
9.860
9.600
9.780
87,355
+0.12(+1.24%)
Mar 22, 2012
9.970
10.24
9.360
9.660
227,078
-0.32(-3.21%)
Mar 21, 2012
10.25
10.32
9.790
9.980
260,769
-0.18(-1.77%)
Mar 20, 2012
9.850
10.20
9.530
10.16
318,274
+0.39(+3.99%)
Mar 19, 2012
9.730
9.940
9.530
9.770
157,930
+0.00(+0.00%)
Mar 16, 2012
10.20
10.21
9.620
9.770
278,133
-0.24(-2.40%)
Mar 15, 2012
10.39
10.39
9.750
10.01
182,951
-0.11(-1.09%)
Mar 14, 2012
10.45
10.79
9.740
10.12
1,122,012
-0.10(-0.98%)
Mar 13, 2012
9.500
10.88
8.760
10.22
1,744,899
+2.58(+33.77%)
Mar 12, 2012
7.500
8.360
7.500
7.640
124,919
-0.63(-7.62%)
Mar 09, 2012
8.380
8.380
7.970
8.270
129,576
-0.18(-2.13%)
Mar 08, 2012
8.660
8.710
8.390
8.450
124,932
-0.04(-0.47%)
Mar 07, 2012
8.210
8.730
8.100
8.490
229,974
+0.47(+5.86%)
Mar 06, 2012
7.780
8.360
7.210
8.020
160,809
+0.21(+2.69%)
Mar 05, 2012
8.000
8.080
7.750
7.810
95,539
-0.08(-1.01%)
Mar 02, 2012
7.280
8.030
7.221
7.890
247,680
+0.65(+8.98%)
Mar 01, 2012
6.860
7.340
6.820
7.240
135,474
+0.44(+6.47%)
Feb 29, 2012
7.040
7.040
6.300
6.800
137,311
-0.11(-1.59%)
Feb 28, 2012
6.470
7.050
6.430
6.910
169,087
+0.48(+7.47%)
Feb 27, 2012
6.180
6.440
5.930
6.430
26,697
+0.18(+2.88%)
Feb 24, 2012
6.490
6.490
6.240
6.250
50,295
-0.19(-2.95%)
Feb 23, 2012
6.510
6.580
6.420
6.440
122,119
+0.02(+0.31%)
Feb 22, 2012
6.620
6.690
6.378
6.420
49,981
-0.28(-4.18%)
Feb 21, 2012
6.650
6.930
6.601
6.700
70,746
-0.05(-0.74%)
Feb 17, 2012
6.610
6.750
6.520
6.750
72,456
+0.24(+3.69%)
Feb 16, 2012
6.340
6.676
6.280
6.510
74,669
+0.13(+2.04%)
Feb 15, 2012
6.270
6.440
6.200
6.380
53,123
+0.11(+1.75%)
Feb 14, 2012
6.169
6.270
6.030
6.270
29,525
+0.02(+0.32%)
Feb 13, 2012
6.410
6.410
6.060
6.250
63,319
-0.07(-1.11%)
Feb 10, 2012
6.325
6.400
6.320
6.320
41,050
-0.07(-1.10%)
Feb 09, 2012
6.360
6.440
6.240
6.390
41,251
-0.02(-0.31%)
Feb 08, 2012
6.340
6.500
6.230
6.410
71,146
+0.08(+1.26%)
Feb 07, 2012
6.030
6.460
6.010
6.330
209,187
+0.39(+6.57%)
Feb 06, 2012
5.850
5.970
5.850
5.940
53,824
+0.04(+0.68%)
Feb 03, 2012
5.900
5.940
5.780
5.900
41,981
+0.01(+0.17%)
Feb 02, 2012
5.750
6.060
5.750
5.890
56,152
+0.17(+2.97%)
Feb 01, 2012
5.450
5.780
5.440
5.720
29,734
+0.26(+4.76%)
Jan 31, 2012
5.670
5.710
5.400
5.460
37,631
-0.33(-5.70%)
Jan 30, 2012
5.840
5.890
5.580
5.790
18,559
-0.03(-0.52%)
Jan 27, 2012
5.560
5.920
5.560
5.820
41,343
+0.12(+2.11%)
Jan 26, 2012
5.700
5.700
5.520
5.700
33,379
+0.03(+0.53%)
Jan 25, 2012
5.730
5.800
5.640
5.670
17,768
+0.11(+1.98%)
Jan 24, 2012
5.220
5.640
5.180
5.560
37,702
+0.35(+6.72%)
Jan 23, 2012
5.590
5.590
5.060
5.210
56,585
-0.38(-6.80%)
Jan 20, 2012
5.520
5.670
5.460
5.590
15,799
-0.13(-2.27%)
Jan 19, 2012
5.700
5.750
5.531
5.720
19,427
-0.07(-1.21%)
Jan 18, 2012
5.740
5.800
5.621
5.790
26,992
+0.10(+1.76%)
Jan 17, 2012
5.500
6.222
5.500
5.690
87,676
+0.16(+2.89%)
Jan 13, 2012
5.660
5.660
5.350
5.530
50,118
-0.08(-1.43%)
Jan 12, 2012
5.500
5.710
5.500
5.610
25,050
+0.16(+2.94%)
Jan 11, 2012
5.610
5.610
5.290
5.450
53,988
-0.04(-0.73%)
Jan 10, 2012
4.690
6.000
4.540
5.490
248,817
+1.02(+22.82%)
Jan 09, 2012
4.110
4.630
4.000
4.470
64,516
+0.37(+9.02%)
Jan 06, 2012
4.050
4.130
4.011
4.100
22,205
+0.08(+1.99%)
Jan 05, 2012
3.970
4.040
3.960
4.020
22,661
+0.03(+0.75%)
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.