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
Siga Technologies Inc
(NQ:
SIGA
)
7.880
+0.020 (+0.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2010
11.26
11.33
11.13
11.29
324,607
+0.03(+0.29%)
Dec 30, 2010
11.29
11.49
11.25
11.26
421,850
-0.02(-0.21%)
Dec 29, 2010
11.10
11.32
11.10
11.28
293,882
+0.25(+2.27%)
Dec 28, 2010
11.17
11.34
10.97
11.03
440,394
-0.03(-0.29%)
Dec 27, 2010
10.66
11.17
10.52
11.06
373,976
+0.36(+3.39%)
Dec 23, 2010
10.72
10.80
10.60
10.70
184,406
-0.04(-0.38%)
Dec 22, 2010
11.16
11.42
10.68
10.74
710,976
-0.35(-3.13%)
Dec 21, 2010
10.97
11.12
10.91
11.09
448,644
+0.18(+1.63%)
Dec 20, 2010
10.92
11.06
10.77
10.91
344,807
+0.14(+1.27%)
Dec 17, 2010
10.85
10.85
10.50
10.77
992,456
-0.11(-1.04%)
Dec 16, 2010
10.94
10.97
10.47
10.89
600,971
+0.00(+0.00%)
Dec 15, 2010
10.30
11.20
10.30
10.89
836,680
+0.52(+5.06%)
Dec 14, 2010
10.26
10.39
10.22
10.36
287,919
+0.09(+0.86%)
Dec 13, 2010
10.26
10.42
10.18
10.27
294,278
+0.02(+0.16%)
Dec 10, 2010
10.20
10.40
10.09
10.26
282,812
+0.06(+0.55%)
Dec 09, 2010
10.27
10.28
10.16
10.20
215,280
+0.00(+0.00%)
Dec 08, 2010
10.24
10.30
10.10
10.20
233,518
+0.04(+0.36%)
Dec 07, 2010
10.25
10.36
10.14
10.16
296,296
-0.00(-0.04%)
Dec 06, 2010
10.27
10.37
10.09
10.17
326,269
-0.07(-0.71%)
Dec 03, 2010
10.08
10.28
10.05
10.24
483,664
+0.12(+1.19%)
Dec 02, 2010
10.02
10.19
9.999
10.12
219,533
+0.10(+0.97%)
Dec 01, 2010
10.30
10.36
9.958
10.02
422,988
-0.14(-1.35%)
Nov 30, 2010
10.08
10.25
9.805
10.16
537,165
+0.01(+0.08%)
Nov 29, 2010
10.43
10.43
10.08
10.15
455,303
-0.21(-2.02%)
Nov 26, 2010
10.47
10.60
10.27
10.36
218,612
-0.11(-1.08%)
Nov 24, 2010
10.29
10.47
10.47
10.47
608,236
+0.31(+3.10%)
Nov 23, 2010
10.27
10.61
10.08
10.16
500,932
-0.18(-1.72%)
Nov 22, 2010
9.958
10.42
9.958
10.34
621,802
+0.38(+3.81%)
Nov 19, 2010
10.26
10.26
9.934
9.958
519,071
-0.27(-2.60%)
Nov 18, 2010
9.353
10.34
9.353
10.22
1,736,745
+1.14(+12.51%)
Nov 17, 2010
9.442
9.442
9.047
9.087
619,011
-0.35(-3.76%)
Nov 16, 2010
9.644
9.675
9.233
9.442
550,521
-0.23(-2.42%)
Nov 15, 2010
9.829
9.878
9.676
9.676
275,348
-0.08(-0.83%)
Nov 12, 2010
9.757
9.950
9.657
9.757
349,138
-0.07(-0.74%)
Nov 11, 2010
9.749
9.950
9.676
9.829
348,851
-0.06(-0.57%)
Nov 10, 2010
9.837
9.999
9.716
9.886
644,351
+0.05(+0.49%)
Nov 09, 2010
10.37
10.44
9.837
9.837
1,298,969
-0.58(-5.57%)
Nov 08, 2010
8.547
10.49
8.257
10.42
5,189,715
-0.24(-2.27%)
Nov 05, 2010
10.88
10.95
10.60
10.66
400,185
-0.21(-1.93%)
Nov 04, 2010
10.61
11.08
10.61
10.87
670,102
+0.48(+4.58%)
Nov 03, 2010
10.80
10.91
10.01
10.39
1,607,742
-0.53(-4.87%)
Nov 02, 2010
10.97
10.97
10.75
10.93
509,465
+0.24(+2.26%)
Nov 01, 2010
10.76
10.85
10.64
10.68
378,654
+0.00(+0.00%)
Oct 29, 2010
10.68
10.89
10.64
10.68
412,856
-0.06(-0.60%)
Oct 28, 2010
10.93
11.02
10.60
10.75
522,938
-0.15(-1.41%)
Oct 27, 2010
11.04
11.23
10.72
10.90
582,618
-0.15(-1.39%)
Oct 25, 2010
11.38
11.38
10.97
11.05
518,069
-0.06(-0.51%)
Oct 22, 2010
10.68
11.21
10.53
11.11
830,100
+0.40(+3.77%)
Oct 21, 2010
11.18
11.18
10.24
10.71
1,848,932
-0.38(-3.42%)
Oct 20, 2010
11.39
11.45
11.01
11.09
911,417
-0.28(-2.48%)
Oct 19, 2010
11.07
11.40
11.01
11.37
1,463,733
+0.03(+0.28%)
Oct 18, 2010
10.68
11.60
10.57
11.34
2,991,540
+0.67(+6.27%)
Oct 15, 2010
10.48
10.71
10.22
10.67
2,184,812
+0.31(+3.04%)
Oct 14, 2010
10.08
11.02
9.716
10.35
5,202,070
+0.30(+2.97%)
Oct 13, 2010
9.789
10.54
8.958
10.05
11,230,118
+3.15(+45.68%)
Oct 12, 2010
6.749
6.934
6.652
6.902
192,140
+0.12(+1.78%)
Oct 11, 2010
6.862
6.934
6.717
6.781
169,804
-0.06(-0.94%)
Oct 08, 2010
6.773
6.910
6.668
6.846
232,478
+0.08(+1.19%)
Oct 07, 2010
6.757
6.854
6.668
6.765
149,058
+0.07(+1.08%)
Oct 06, 2010
6.741
6.773
6.596
6.693
208,242
-0.06(-0.84%)
Oct 05, 2010
6.523
6.765
6.451
6.749
367,082
+0.31(+4.89%)
Oct 04, 2010
6.410
6.507
6.257
6.435
410,116
-0.11(-1.72%)
Oct 01, 2010
6.838
6.838
6.531
6.547
323,146
-0.27(-4.02%)
Sep 30, 2010
6.797
6.830
6.507
6.822
383,620
+0.09(+1.32%)
Sep 29, 2010
6.701
6.797
6.499
6.733
278,849
+0.00(+0.00%)
Sep 28, 2010
7.039
7.080
6.655
6.733
356,033
-0.31(-4.46%)
Sep 27, 2010
7.112
7.128
6.918
7.047
266,640
-0.04(-0.57%)
Sep 24, 2010
6.934
7.104
6.814
7.088
308,555
+0.31(+4.64%)
Sep 23, 2010
6.668
6.902
6.636
6.773
283,351
+0.06(+0.96%)
Sep 22, 2010
6.951
6.999
6.652
6.709
302,891
-0.27(-3.82%)
Sep 21, 2010
7.136
7.201
6.854
6.975
460,257
-0.15(-2.15%)
Sep 20, 2010
7.338
7.475
7.128
7.128
605,023
-0.21(-2.86%)
Sep 17, 2010
7.152
7.442
6.765
7.338
773,716
+0.20(+2.82%)
Sep 15, 2010
7.144
7.281
6.951
7.136
297,699
-0.01(-0.11%)
Sep 14, 2010
7.055
7.281
6.991
7.144
753,163
+0.08(+1.14%)
Sep 13, 2010
6.814
7.209
6.741
7.063
614,777
+0.33(+4.91%)
Sep 10, 2010
6.136
6.801
6.064
6.733
649,077
+0.60(+9.87%)
Sep 09, 2010
6.314
6.314
6.064
6.128
145,329
-0.08(-1.30%)
Sep 08, 2010
6.168
6.322
6.168
6.209
224,455
+0.08(+1.32%)
Sep 07, 2010
6.225
6.362
6.112
6.128
189,012
-0.10(-1.68%)
Sep 03, 2010
6.322
6.386
6.217
6.233
236,631
-0.03(-0.51%)
Sep 02, 2010
6.233
6.378
6.056
6.265
214,490
+0.03(+0.52%)
Sep 01, 2010
6.136
6.249
6.048
6.233
327,257
+0.19(+3.14%)
Aug 31, 2010
6.088
6.193
6.015
6.043
152,588
-0.03(-0.46%)
Aug 30, 2010
6.185
6.273
6.039
6.072
194,645
-0.16(-2.59%)
Aug 27, 2010
6.177
6.289
6.031
6.233
233,273
+0.19(+3.07%)
Aug 26, 2010
6.088
6.362
5.999
6.048
382,036
-0.02(-0.27%)
Aug 25, 2010
5.846
6.104
5.846
6.064
238,366
+0.16(+2.73%)
Aug 24, 2010
5.846
5.999
5.636
5.902
444,867
-0.04(-0.68%)
Aug 23, 2010
6.168
6.273
5.886
5.943
473,209
-0.19(-3.03%)
Aug 20, 2010
6.136
6.265
6.072
6.128
259,667
-0.04(-0.65%)
Aug 19, 2010
6.297
6.483
6.168
6.168
291,466
-0.17(-2.67%)
Aug 18, 2010
6.394
6.547
6.289
6.338
262,223
-0.08(-1.26%)
Aug 17, 2010
6.499
6.636
6.354
6.418
197,810
-0.04(-0.62%)
Aug 16, 2010
6.338
6.603
6.265
6.459
330,946
+0.06(+0.88%)
Aug 13, 2010
6.717
6.838
6.322
6.402
486,224
-0.31(-4.68%)
Aug 12, 2010
6.604
6.926
6.580
6.717
312,015
+0.00(+0.00%)
Aug 11, 2010
6.910
7.015
6.693
6.717
600,005
-0.26(-3.70%)
Aug 10, 2010
7.007
7.096
6.959
6.975
255,731
-0.11(-1.59%)
Aug 09, 2010
6.870
7.120
6.725
7.088
353,132
+0.22(+3.17%)
Aug 06, 2010
6.644
6.894
6.499
6.870
381,270
+0.12(+1.79%)
Aug 05, 2010
6.773
6.854
6.733
6.749
188,537
-0.09(-1.30%)
Aug 04, 2010
6.910
6.951
6.765
6.838
214,970
-0.01(-0.12%)
Aug 03, 2010
6.773
6.943
6.733
6.846
246,931
+0.02(+0.35%)
Aug 02, 2010
6.886
7.007
6.660
6.822
370,233
+0.06(+0.95%)
Jul 30, 2010
6.564
6.999
6.564
6.757
327,492
+0.08(+1.21%)
Jul 29, 2010
6.765
6.805
6.467
6.676
400,563
-0.01(-0.12%)
Jul 28, 2010
6.765
6.870
6.572
6.685
367,616
-0.13(-1.89%)
Jul 27, 2010
6.531
6.926
6.451
6.814
795,334
+0.31(+4.84%)
Jul 26, 2010
6.418
6.572
6.257
6.499
318,828
+0.18(+2.81%)
Jul 23, 2010
6.120
6.362
6.112
6.322
559,713
+0.17(+2.75%)
Jul 22, 2010
6.265
6.338
6.056
6.152
489,044
+0.06(+0.93%)
Jul 21, 2010
6.378
6.409
6.048
6.096
265,541
-0.22(-3.45%)
Jul 20, 2010
6.193
6.362
6.168
6.314
198,373
+0.03(+0.51%)
Jul 19, 2010
6.418
6.443
6.209
6.281
321,858
-0.10(-1.64%)
Jul 16, 2010
6.475
6.523
6.289
6.386
436,239
-0.11(-1.74%)
Jul 15, 2010
6.467
6.644
6.346
6.499
322,889
+0.04(+0.62%)
Jul 14, 2010
6.483
6.531
6.306
6.459
261,369
-0.03(-0.50%)
Jul 13, 2010
6.475
6.564
6.410
6.491
608,076
+0.10(+1.51%)
Jul 12, 2010
6.443
6.572
6.378
6.394
314,967
-0.09(-1.37%)
Jul 09, 2010
6.394
6.531
6.346
6.483
315,872
+0.10(+1.52%)
Jul 08, 2010
6.233
6.394
6.136
6.386
302,858
+0.22(+3.53%)
Jul 07, 2010
6.273
6.273
6.023
6.168
419,700
-0.09(-1.42%)
Jul 06, 2010
6.185
6.426
6.160
6.257
474,769
+0.09(+1.44%)
Jul 02, 2010
6.144
6.233
6.088
6.168
255,876
+0.04(+0.66%)
Jul 01, 2010
6.225
6.225
5.886
6.128
399,714
-0.08(-1.30%)
Jun 30, 2010
6.217
6.265
6.023
6.209
503,426
+0.01(+0.13%)
Jun 29, 2010
6.136
6.346
6.104
6.201
561,984
+0.27(+4.48%)
Jun 25, 2010
5.338
5.943
5.322
5.935
954,283
+0.64(+12.02%)
Jun 24, 2010
5.556
5.564
5.273
5.298
557,703
-0.24(-4.37%)
Jun 23, 2010
5.443
5.612
5.370
5.540
238,411
+0.19(+3.46%)
Jun 22, 2010
5.427
5.580
5.346
5.354
255,303
-0.04(-0.75%)
Jun 21, 2010
5.604
5.628
5.370
5.394
270,301
-0.09(-1.62%)
Jun 18, 2010
5.523
5.620
5.427
5.483
410,326
-0.03(-0.58%)
Jun 17, 2010
5.548
5.548
5.427
5.515
192,140
+0.02(+0.29%)
Jun 16, 2010
5.507
5.636
5.386
5.499
162,210
-0.06(-1.02%)
Jun 15, 2010
5.410
5.596
5.330
5.556
250,784
+0.20(+3.76%)
Jun 14, 2010
5.281
5.419
5.257
5.354
219,653
+0.10(+2.00%)
Jun 11, 2010
5.177
5.290
5.152
5.249
127,107
+0.04(+0.77%)
Jun 10, 2010
5.120
5.241
5.023
5.209
357,608
+0.18(+3.53%)
Jun 09, 2010
4.959
5.112
4.862
5.032
456,848
+0.07(+1.46%)
Jun 08, 2010
5.152
5.217
4.911
4.959
368,449
-0.16(-3.15%)
Jun 07, 2010
5.370
5.507
5.120
5.120
382,676
-0.25(-4.65%)
Jun 04, 2010
5.499
5.580
5.322
5.370
254,601
-0.27(-4.72%)
Jun 03, 2010
5.612
5.669
5.410
5.636
373,207
+0.00(+0.00%)
Jun 02, 2010
5.523
5.636
5.427
5.636
339,674
+0.24(+4.48%)
Jun 01, 2010
5.588
5.660
5.394
5.394
268,058
-0.21(-3.74%)
May 28, 2010
5.717
5.838
5.556
5.604
276,199
-0.11(-1.97%)
May 27, 2010
5.564
5.717
5.523
5.717
286,037
+0.27(+4.88%)
May 26, 2010
5.717
5.749
5.382
5.451
522,453
-0.30(-5.19%)
May 25, 2010
5.386
5.749
5.193
5.749
660,305
+0.23(+4.24%)
May 24, 2010
5.838
5.999
5.499
5.515
562,835
-0.31(-5.39%)
May 21, 2010
5.660
5.870
5.580
5.830
448,119
+0.13(+2.26%)
May 20, 2010
5.767
5.951
5.677
5.701
512,555
-0.35(-5.73%)
May 19, 2010
6.096
6.250
5.975
6.048
269,997
-0.04(-0.66%)
May 18, 2010
6.394
6.499
6.064
6.088
397,194
-0.16(-2.58%)
May 17, 2010
6.289
6.410
6.072
6.249
337,984
-0.04(-0.64%)
May 14, 2010
6.185
6.367
6.015
6.289
429,633
+0.07(+1.17%)
May 13, 2010
6.144
6.410
5.918
6.217
498,306
+0.07(+1.18%)
May 12, 2010
6.128
6.209
5.918
6.144
457,470
+0.10(+1.74%)
May 11, 2010
6.056
6.128
5.725
6.039
429,733
+0.10(+1.63%)
May 10, 2010
5.806
5.943
5.789
5.943
578,864
+0.30(+5.29%)
May 07, 2010
5.540
5.757
5.483
5.644
417,596
+0.04(+0.72%)
May 06, 2010
5.580
5.781
5.104
5.604
579,344
+0.04(+0.72%)
May 05, 2010
5.531
5.644
5.402
5.564
401,735
+0.02(+0.44%)
May 04, 2010
5.717
5.717
5.483
5.540
273,559
-0.10(-1.86%)
May 03, 2010
5.580
5.806
5.580
5.644
234,264
+0.10(+1.89%)
Apr 30, 2010
5.564
5.620
5.512
5.540
362,135
-0.02(-0.43%)
Apr 29, 2010
5.556
5.619
5.427
5.564
283,917
+0.02(+0.29%)
Apr 28, 2010
5.636
5.637
5.459
5.548
295,326
-0.09(-1.57%)
Apr 27, 2010
5.636
5.644
5.580
5.636
326,039
+0.00(+0.00%)
Apr 26, 2010
5.523
5.669
5.515
5.636
356,956
+0.09(+1.60%)
Apr 23, 2010
5.693
5.749
5.491
5.548
344,464
-0.15(-2.69%)
Apr 22, 2010
5.257
5.701
5.209
5.701
572,527
+0.38(+7.12%)
Apr 21, 2010
5.281
5.338
5.161
5.322
297,550
+0.02(+0.30%)
Apr 20, 2010
5.193
5.314
5.136
5.306
224,953
+0.15(+2.81%)
Apr 19, 2010
5.265
5.306
5.104
5.161
241,393
-0.14(-2.59%)
Apr 16, 2010
5.402
5.402
5.185
5.298
295,337
-0.10(-1.94%)
Apr 15, 2010
5.362
5.402
5.257
5.402
174,028
-0.01(-0.15%)
Apr 14, 2010
5.185
5.410
5.120
5.410
323,607
+0.24(+4.68%)
Apr 13, 2010
5.265
5.322
5.120
5.169
291,787
-0.12(-2.29%)
Apr 12, 2010
5.298
5.322
5.201
5.290
329,566
-0.02(-0.30%)
Apr 09, 2010
5.419
5.419
5.265
5.306
385,739
-0.14(-2.52%)
Apr 08, 2010
5.402
5.443
5.209
5.443
326,757
+0.04(+0.75%)
Apr 07, 2010
5.402
5.475
5.354
5.402
240,908
-0.04(-0.74%)
Apr 06, 2010
5.402
5.459
5.338
5.443
284,600
+0.03(+0.60%)
Apr 05, 2010
5.217
5.419
5.185
5.410
272,792
+0.19(+3.71%)
Apr 01, 2010
5.217
5.217
5.217
0
-0.13(-2.41%)
Mar 31, 2010
5.314
5.386
5.217
5.346
321,664
+0.04(+0.76%)
Mar 30, 2010
5.338
5.386
4.927
5.306
883,511
-0.05(-0.90%)
Mar 29, 2010
5.483
5.669
5.306
5.354
676,071
-0.12(-2.21%)
Mar 26, 2010
5.572
5.604
5.386
5.475
440,578
-0.08(-1.45%)
Mar 25, 2010
5.733
5.757
5.548
5.556
532,914
-0.15(-2.55%)
Mar 24, 2010
5.733
5.757
5.652
5.701
217,835
-0.06(-0.98%)
Mar 23, 2010
5.749
5.806
5.636
5.757
292,852
+0.02(+0.42%)
Mar 22, 2010
5.628
5.814
5.604
5.733
310,421
+0.10(+1.72%)
Mar 19, 2010
5.822
5.846
5.628
5.636
476,823
-0.15(-2.65%)
Mar 18, 2010
5.798
5.886
5.652
5.789
310,390
-0.02(-0.28%)
Mar 17, 2010
5.814
5.967
5.806
5.806
262,081
-0.03(-0.55%)
Mar 16, 2010
5.902
5.927
5.741
5.838
226,463
-0.07(-1.23%)
Mar 15, 2010
5.862
6.023
5.741
5.910
271,414
-0.08(-1.35%)
Mar 12, 2010
6.096
6.193
5.959
5.991
369,949
-0.02(-0.40%)
Mar 11, 2010
5.838
6.023
5.660
6.015
459,815
+0.27(+4.63%)
Mar 10, 2010
5.620
5.806
5.606
5.749
409,217
+0.12(+2.15%)
Mar 09, 2010
5.604
5.717
5.604
5.628
335,213
+0.02(+0.29%)
Mar 08, 2010
5.604
5.773
5.604
5.612
363,569
+0.00(+0.00%)
Mar 05, 2010
5.693
5.693
5.588
5.612
290,905
-0.05(-0.85%)
Mar 04, 2010
5.677
5.701
5.556
5.660
254,115
+0.02(+0.29%)
Mar 03, 2010
5.556
5.660
5.499
5.644
548,831
+0.17(+3.09%)
Mar 02, 2010
5.402
5.580
5.394
5.475
397,871
+0.09(+1.65%)
Mar 01, 2010
5.378
5.435
5.217
5.386
343,998
+0.05(+0.91%)
Feb 26, 2010
5.378
5.439
5.273
5.338
457,678
-0.02(-0.45%)
Feb 25, 2010
5.386
5.394
5.161
5.362
725,189
+0.15(+2.78%)
Feb 24, 2010
5.128
5.241
4.999
5.217
302,756
+0.09(+1.73%)
Feb 23, 2010
5.136
5.233
5.032
5.128
328,697
-0.02(-0.47%)
Feb 22, 2010
5.290
5.402
5.144
5.152
418,521
-0.14(-2.59%)
Feb 19, 2010
5.088
5.298
5.023
5.290
441,635
+0.21(+4.13%)
Feb 18, 2010
4.975
5.104
4.927
5.080
277,294
+0.08(+1.61%)
Feb 17, 2010
4.999
5.241
4.870
4.999
444,076
+0.04(+0.81%)
Feb 16, 2010
4.830
4.959
4.757
4.959
377,854
+0.14(+2.84%)
Feb 12, 2010
4.822
4.822
4.822
0
+0.02(+0.34%)
Feb 11, 2010
4.757
4.806
4.644
4.806
283,182
+0.06(+1.19%)
Feb 10, 2010
4.782
4.790
4.596
4.749
315,009
+0.12(+2.61%)
Feb 09, 2010
4.669
4.703
4.596
4.628
324,214
+0.01(+0.17%)
Feb 08, 2010
4.870
4.959
4.612
4.620
389,483
-0.19(-3.86%)
Feb 05, 2010
4.459
4.894
4.451
4.806
947,941
+0.36(+8.17%)
Feb 04, 2010
4.749
4.788
4.435
4.443
769,995
-0.31(-6.61%)
Feb 03, 2010
4.999
5.096
4.741
4.757
618,448
-0.19(-3.91%)
Feb 02, 2010
4.999
4.999
4.878
4.951
465,183
-0.02(-0.32%)
Feb 01, 2010
5.136
5.136
4.806
4.967
537,253
-0.06(-1.28%)
Jan 29, 2010
5.201
5.273
4.919
5.032
703,497
-0.15(-2.80%)
Jan 28, 2010
5.419
5.491
5.136
5.177
1,441,406
+0.18(+3.55%)
Jan 27, 2010
4.959
5.096
4.782
4.999
875,267
+0.08(+1.64%)
Jan 26, 2010
4.709
4.999
4.677
4.919
834,747
+0.15(+3.04%)
Jan 25, 2010
4.862
4.894
4.620
4.774
681,252
+0.01(+0.17%)
Jan 22, 2010
4.790
5.080
4.725
4.765
607,222
-0.03(-0.67%)
Jan 21, 2010
5.032
5.040
4.765
4.798
642,095
-0.23(-4.49%)
Jan 20, 2010
5.040
5.201
4.975
5.023
906,209
+0.02(+0.48%)
Jan 19, 2010
4.774
5.136
4.693
4.999
1,117,471
+0.21(+4.38%)
Jan 15, 2010
4.790
4.790
4.790
0
-0.15(-2.94%)
Jan 14, 2010
4.999
5.056
4.919
4.935
379,979
-0.08(-1.61%)
Jan 13, 2010
5.080
5.120
4.870
5.015
516,637
-0.07(-1.43%)
Jan 12, 2010
5.265
5.265
5.023
5.088
529,461
-0.22(-4.10%)
Jan 11, 2010
5.443
5.483
5.290
5.306
691,118
-0.17(-3.09%)
Jan 08, 2010
5.443
5.483
5.281
5.475
620,241
+0.03(+0.59%)
Jan 07, 2010
5.499
5.523
5.281
5.443
783,325
-0.03(-0.59%)
Jan 06, 2010
5.048
5.596
5.040
5.475
2,382,822
+0.41(+8.12%)
Jan 05, 2010
4.927
5.144
4.894
5.064
903,847
+0.16(+3.29%)
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.