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
Petmed Express Inc
(NQ:
PETS
)
4.260
UNCHANGED
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
6.740
6.915
6.740
6.908
212,847
+0.16(+2.30%)
Dec 28, 2012
6.709
6.834
6.702
6.753
160,246
+0.01(+0.09%)
Dec 27, 2012
6.778
6.884
6.653
6.747
145,127
-0.04(-0.55%)
Dec 26, 2012
7.108
7.114
6.772
6.784
245,741
-0.30(-4.22%)
Dec 24, 2012
7.151
7.151
6.933
7.083
140,914
+0.02(+0.35%)
Dec 21, 2012
7.108
7.294
6.896
7.058
895,411
-0.11(-1.56%)
Dec 20, 2012
7.039
7.201
7.039
7.170
224,457
+0.10(+1.41%)
Dec 19, 2012
7.157
7.182
7.058
7.070
187,459
-0.06(-0.87%)
Dec 18, 2012
7.033
7.151
7.033
7.133
345,032
+0.09(+1.33%)
Dec 17, 2012
7.064
7.120
6.983
7.039
357,347
+0.01(+0.18%)
Dec 14, 2012
6.908
7.083
6.908
7.027
324,054
+0.11(+1.53%)
Dec 13, 2012
7.058
7.132
6.908
6.921
305,675
-0.15(-2.11%)
Dec 12, 2012
7.114
7.251
7.070
7.070
442,785
+0.06(+0.89%)
Dec 11, 2012
7.065
7.117
6.951
7.008
412,571
+0.01(+0.16%)
Dec 10, 2012
7.117
7.140
6.951
6.997
429,706
-0.09(-1.21%)
Dec 07, 2012
7.060
7.111
6.991
7.082
275,898
+0.06(+0.90%)
Dec 06, 2012
7.002
7.111
6.922
7.019
254,865
+0.02(+0.33%)
Dec 05, 2012
6.934
7.008
6.831
6.997
407,886
+0.11(+1.58%)
Dec 04, 2012
6.928
6.997
6.748
6.888
686,140
+0.29(+4.42%)
Nov 30, 2012
6.625
6.648
6.534
6.596
412,642
-0.02(-0.26%)
Nov 29, 2012
6.436
6.631
6.414
6.614
253,099
+0.25(+3.86%)
Nov 28, 2012
6.351
6.401
6.294
6.368
198,605
+0.00(+0.00%)
Nov 27, 2012
6.322
6.431
6.276
6.368
137,493
+0.06(+0.91%)
Nov 26, 2012
6.368
6.402
6.259
6.311
467,338
-0.03(-0.54%)
Nov 23, 2012
6.294
6.345
6.226
6.345
94,002
+0.09(+1.37%)
Nov 21, 2012
6.191
6.282
6.180
6.259
113,124
+0.04(+0.64%)
Nov 20, 2012
6.254
6.288
6.128
6.219
169,757
+0.03(+0.55%)
Nov 19, 2012
5.991
6.225
5.951
6.185
295,706
+0.22(+3.64%)
Nov 16, 2012
5.836
6.008
5.791
5.968
247,031
+0.11(+1.85%)
Nov 15, 2012
5.762
5.973
5.733
5.859
235,299
+0.11(+1.99%)
Nov 14, 2012
5.842
6.002
5.719
5.745
278,954
-0.06(-1.08%)
Nov 13, 2012
5.916
5.985
5.802
5.808
172,060
-0.12(-2.03%)
Nov 12, 2012
6.031
6.036
5.905
5.928
217,824
-0.10(-1.71%)
Nov 09, 2012
6.031
6.093
6.008
6.031
132,029
+0.02(+0.38%)
Nov 08, 2012
6.128
6.133
6.002
6.008
189,604
-0.11(-1.78%)
Nov 07, 2012
6.151
6.156
5.973
6.116
281,662
-0.05(-0.83%)
Nov 06, 2012
6.286
6.292
6.145
6.168
205,483
-0.07(-1.08%)
Nov 05, 2012
6.331
6.331
6.134
6.235
256,031
-0.01(-0.18%)
Nov 02, 2012
6.207
6.326
6.151
6.247
326,409
+0.06(+1.00%)
Nov 01, 2012
6.179
6.320
6.016
6.185
333,069
+0.04(+0.64%)
Oct 31, 2012
6.083
6.275
5.999
6.145
644,402
+0.08(+1.40%)
Oct 26, 2012
5.948
6.061
6.061
6.061
934,225
+0.10(+1.61%)
Oct 25, 2012
6.066
6.100
5.931
5.965
457,410
-0.03(-0.47%)
Oct 24, 2012
6.140
6.202
5.931
5.993
503,912
-0.10(-1.67%)
Oct 23, 2012
6.286
6.348
6.083
6.094
824,866
+0.39(+6.92%)
Oct 19, 2012
5.745
5.745
5.660
5.700
386,624
-0.08(-1.37%)
Oct 18, 2012
5.993
5.993
5.660
5.779
376,288
-0.20(-3.39%)
Oct 17, 2012
5.920
5.986
5.813
5.982
315,765
+0.11(+1.82%)
Oct 16, 2012
5.790
5.886
5.762
5.875
290,911
+0.12(+2.16%)
Oct 15, 2012
5.677
5.818
5.638
5.751
221,881
+0.03(+0.49%)
Oct 12, 2012
5.643
5.767
5.624
5.722
198,759
+0.11(+2.01%)
Oct 11, 2012
5.689
5.751
5.536
5.610
455,863
-0.02(-0.40%)
Oct 10, 2012
5.818
5.835
5.632
5.632
220,478
-0.19(-3.29%)
Oct 09, 2012
5.959
5.965
5.807
5.824
361,710
-0.11(-1.81%)
Oct 08, 2012
5.880
5.931
5.796
5.931
169,466
+0.07(+1.15%)
Oct 05, 2012
5.886
5.914
5.801
5.863
253,551
-0.01(-0.19%)
Oct 04, 2012
5.807
5.886
5.745
5.875
196,135
+0.11(+1.86%)
Oct 03, 2012
5.784
5.807
5.694
5.767
185,248
-0.03(-0.49%)
Oct 02, 2012
5.694
5.908
5.677
5.796
261,725
+0.11(+1.98%)
Oct 01, 2012
5.700
5.767
5.655
5.683
275,650
+0.02(+0.40%)
Sep 28, 2012
5.627
5.728
5.587
5.660
205,224
+0.01(+0.20%)
Sep 27, 2012
5.519
5.677
5.508
5.649
206,317
+0.15(+2.66%)
Sep 26, 2012
5.553
5.615
5.474
5.503
189,809
-0.02(-0.31%)
Sep 25, 2012
5.593
5.705
5.514
5.519
329,779
-0.07(-1.31%)
Sep 24, 2012
5.525
5.627
5.429
5.593
352,304
+0.05(+0.92%)
Sep 21, 2012
5.615
5.615
5.525
5.542
397,204
-0.01(-0.10%)
Sep 20, 2012
5.469
5.627
5.446
5.548
304,663
+0.07(+1.34%)
Sep 19, 2012
5.570
5.601
5.457
5.474
303,975
-0.10(-1.82%)
Sep 18, 2012
5.615
5.727
5.559
5.576
333,593
-0.07(-1.20%)
Sep 17, 2012
5.959
6.009
5.570
5.643
456,603
-0.35(-5.83%)
Sep 14, 2012
6.016
6.106
5.982
5.993
184,739
-0.01(-0.09%)
Sep 13, 2012
6.061
6.157
5.982
5.999
296,513
-0.08(-1.39%)
Sep 12, 2012
6.106
6.145
6.032
6.083
114,710
-0.03(-0.46%)
Sep 11, 2012
6.004
6.140
6.004
6.111
165,317
+0.10(+1.69%)
Sep 10, 2012
5.982
6.055
5.925
6.010
270,905
+0.06(+1.04%)
Sep 07, 2012
5.897
5.954
5.849
5.948
157,049
+0.05(+0.86%)
Sep 06, 2012
5.807
5.914
5.790
5.897
235,170
+0.11(+1.85%)
Sep 05, 2012
5.751
5.807
5.734
5.790
249,617
+0.03(+0.59%)
Sep 04, 2012
5.813
5.813
5.587
5.756
410,656
-0.04(-0.68%)
Aug 31, 2012
5.773
5.824
5.739
5.796
214,407
+0.05(+0.78%)
Aug 30, 2012
5.790
5.813
5.751
5.751
195,174
-0.05(-0.87%)
Aug 29, 2012
5.615
5.835
5.604
5.801
448,497
+0.23(+4.04%)
Aug 27, 2012
5.531
5.596
5.525
5.576
350,878
+0.05(+0.92%)
Aug 24, 2012
5.446
5.536
5.418
5.525
299,876
+0.09(+1.66%)
Aug 23, 2012
5.525
5.553
5.424
5.435
180,876
-0.09(-1.63%)
Aug 22, 2012
5.480
5.573
5.474
5.525
231,367
+0.05(+0.87%)
Aug 21, 2012
5.621
5.638
5.469
5.477
358,897
-0.14(-2.46%)
Aug 20, 2012
5.587
5.621
5.531
5.615
328,222
+0.02(+0.40%)
Aug 17, 2012
5.491
5.598
5.491
5.593
720,932
+0.09(+1.64%)
Aug 16, 2012
5.474
5.519
5.452
5.503
500,246
+0.01(+0.10%)
Aug 15, 2012
5.441
5.531
5.435
5.497
404,540
+0.06(+1.14%)
Aug 14, 2012
5.429
5.483
5.401
5.435
552,140
+0.02(+0.31%)
Aug 13, 2012
5.452
5.491
5.412
5.418
293,077
-0.02(-0.41%)
Aug 10, 2012
5.463
5.503
5.418
5.441
283,350
-0.04(-0.72%)
Aug 09, 2012
5.401
5.514
5.395
5.480
440,207
+0.07(+1.25%)
Aug 08, 2012
5.385
5.451
5.362
5.412
421,036
+0.02(+0.41%)
Aug 07, 2012
5.351
5.435
5.351
5.390
708,563
+0.04(+0.73%)
Aug 06, 2012
5.335
5.412
5.329
5.351
373,099
+0.01(+0.10%)
Aug 03, 2012
5.301
5.401
5.296
5.346
310,623
+0.07(+1.37%)
Aug 02, 2012
5.262
5.329
5.235
5.274
227,499
-0.06(-1.04%)
Aug 01, 2012
5.401
5.470
5.329
5.329
367,320
-0.07(-1.23%)
Jul 31, 2012
5.435
5.507
5.373
5.396
856,552
-0.04(-0.72%)
Jul 30, 2012
5.385
5.483
5.368
5.435
380,310
+0.05(+0.93%)
Jul 27, 2012
5.224
5.390
5.218
5.385
501,557
+0.19(+3.63%)
Jul 26, 2012
5.257
5.285
5.146
5.196
392,438
+0.00(+0.00%)
Jul 25, 2012
5.224
5.257
5.107
5.196
712,294
-0.04(-0.74%)
Jul 24, 2012
5.368
5.368
5.079
5.235
1,008,627
-0.12(-2.18%)
Jul 23, 2012
5.662
5.662
5.274
5.351
2,789,051
-0.90(-14.39%)
Jul 20, 2012
6.289
6.345
6.217
6.251
268,444
-0.08(-1.31%)
Jul 19, 2012
6.262
6.406
6.245
6.334
274,971
+0.08(+1.24%)
Jul 18, 2012
6.445
6.506
6.245
6.256
464,116
-0.16(-2.42%)
Jul 17, 2012
6.317
6.517
6.290
6.412
235,031
+0.08(+1.32%)
Jul 16, 2012
6.406
6.433
6.306
6.328
364,641
-0.06(-0.87%)
Jul 13, 2012
6.467
6.510
6.328
6.384
742,522
-0.06(-0.95%)
Jul 12, 2012
6.639
6.677
6.400
6.445
472,076
-0.21(-3.17%)
Jul 11, 2012
6.650
6.689
6.570
6.656
296,107
+0.03(+0.42%)
Jul 10, 2012
6.717
6.767
6.561
6.628
407,723
-0.06(-0.91%)
Jul 09, 2012
6.767
6.800
6.656
6.689
351,745
-0.07(-0.99%)
Jul 06, 2012
6.756
6.850
6.756
6.756
240,111
-0.03(-0.49%)
Jul 05, 2012
6.756
6.928
6.756
6.789
213,725
+0.01(+0.16%)
Jul 03, 2012
6.844
6.861
6.761
6.778
120,740
-0.08(-1.13%)
Jul 02, 2012
6.795
6.933
6.767
6.856
449,758
+0.11(+1.56%)
Jun 29, 2012
6.706
6.917
6.634
6.750
439,697
+0.14(+2.18%)
Jun 28, 2012
6.595
6.709
6.506
6.606
265,812
-0.04(-0.67%)
Jun 27, 2012
6.606
6.661
6.523
6.650
253,690
+0.08(+1.27%)
Jun 26, 2012
6.634
6.661
6.550
6.567
210,560
-0.08(-1.17%)
Jun 25, 2012
6.650
6.661
6.500
6.645
316,195
-0.03(-0.50%)
Jun 22, 2012
6.545
6.717
6.545
6.678
384,947
+0.17(+2.64%)
Jun 21, 2012
6.656
6.661
6.495
6.506
179,321
-0.14(-2.17%)
Jun 20, 2012
6.634
6.711
6.595
6.650
277,855
+0.01(+0.17%)
Jun 19, 2012
6.600
6.684
6.584
6.639
708,855
+0.09(+1.36%)
Jun 18, 2012
6.539
6.578
6.456
6.550
399,586
+0.01(+0.17%)
Jun 15, 2012
6.461
6.639
6.434
6.539
522,973
+0.06(+0.94%)
Jun 14, 2012
6.511
6.539
6.423
6.478
275,659
-0.01(-0.09%)
Jun 13, 2012
6.589
6.615
6.439
6.484
308,038
-0.16(-2.34%)
Jun 12, 2012
6.561
6.661
6.478
6.639
361,206
+0.12(+1.87%)
Jun 11, 2012
6.717
6.717
6.473
6.517
225,071
-0.14(-2.17%)
Jun 08, 2012
6.650
6.717
6.545
6.661
234,036
+0.01(+0.17%)
Jun 07, 2012
6.745
6.745
6.600
6.650
224,705
-0.03(-0.42%)
Jun 06, 2012
6.539
6.739
6.511
6.678
377,767
+0.16(+2.38%)
Jun 05, 2012
6.400
6.523
6.362
6.523
225,011
+0.08(+1.21%)
Jun 04, 2012
6.251
6.467
6.217
6.445
310,034
+0.24(+3.94%)
Jun 01, 2012
6.245
6.300
6.084
6.201
384,119
-0.13(-2.10%)
May 31, 2012
6.256
6.367
6.201
6.334
199,009
+0.09(+1.51%)
May 30, 2012
6.317
6.350
6.189
6.239
143,676
-0.13(-2.01%)
May 29, 2012
6.611
6.650
6.328
6.367
270,577
-0.23(-3.45%)
May 25, 2012
6.517
6.606
6.461
6.595
182,358
+0.09(+1.45%)
May 24, 2012
6.395
6.500
6.395
6.500
201,212
+0.08(+1.21%)
May 23, 2012
6.339
6.434
6.273
6.423
252,842
+0.06(+0.87%)
May 22, 2012
6.395
6.489
6.312
6.367
380,035
-0.04(-0.61%)
May 21, 2012
6.406
6.517
6.323
6.406
366,243
-0.01(-0.09%)
May 18, 2012
6.262
6.492
6.228
6.412
491,040
+0.19(+3.03%)
May 17, 2012
6.362
6.399
6.212
6.223
260,507
-0.12(-1.84%)
May 16, 2012
6.323
6.423
6.295
6.339
263,668
+0.03(+0.44%)
May 15, 2012
6.339
6.389
6.239
6.312
425,532
-0.02(-0.26%)
May 14, 2012
6.395
6.439
6.259
6.328
452,035
-0.09(-1.47%)
May 11, 2012
6.239
6.467
6.239
6.423
544,177
+0.14(+2.21%)
May 10, 2012
6.273
6.395
6.173
6.284
550,394
+0.03(+0.44%)
May 09, 2012
6.081
6.393
6.075
6.256
783,377
+0.17(+2.79%)
May 08, 2012
6.059
6.190
5.993
6.086
1,323,356
+0.02(+0.36%)
May 07, 2012
7.396
7.423
5.982
6.064
4,346,677
-1.47(-19.55%)
May 04, 2012
7.122
7.686
7.122
7.538
1,572,273
+0.39(+5.44%)
May 03, 2012
7.171
7.231
7.127
7.149
371,660
-0.02(-0.31%)
May 02, 2012
7.144
7.171
7.073
7.171
327,950
+0.01(+0.08%)
May 01, 2012
7.401
7.423
7.144
7.165
741,927
-0.21(-2.90%)
Apr 30, 2012
7.368
7.417
7.226
7.379
668,439
+0.01(+0.07%)
Apr 27, 2012
7.330
7.434
7.330
7.374
457,245
+0.05(+0.75%)
Apr 26, 2012
7.111
7.324
7.105
7.319
297,091
+0.20(+2.85%)
Apr 25, 2012
7.165
7.215
7.056
7.116
380,613
+0.03(+0.39%)
Apr 24, 2012
7.039
7.138
7.018
7.089
266,831
+0.03(+0.47%)
Apr 23, 2012
7.072
7.122
6.957
7.056
264,447
-0.13(-1.75%)
Apr 20, 2012
7.242
7.242
7.133
7.182
490,223
+0.10(+1.47%)
Apr 19, 2012
7.259
7.259
7.007
7.078
505,962
-0.22(-3.08%)
Apr 18, 2012
7.330
7.330
7.204
7.302
562,952
-0.03(-0.45%)
Apr 17, 2012
7.259
7.352
7.220
7.335
289,720
+0.10(+1.36%)
Apr 16, 2012
7.182
7.248
7.085
7.237
349,853
+0.11(+1.54%)
Apr 13, 2012
7.176
7.187
7.067
7.127
424,509
-0.07(-0.91%)
Apr 12, 2012
7.204
7.324
7.182
7.193
347,913
+0.02(+0.23%)
Apr 11, 2012
6.957
7.187
6.897
7.176
454,541
+0.28(+4.13%)
Apr 10, 2012
7.001
7.045
6.809
6.892
428,734
-0.12(-1.72%)
Apr 09, 2012
7.122
7.198
6.946
7.012
449,779
-0.19(-2.66%)
Apr 05, 2012
7.313
7.396
7.171
7.204
1,027,272
-0.13(-1.72%)
Apr 04, 2012
7.270
7.576
7.237
7.330
1,009,668
+0.01(+0.07%)
Apr 03, 2012
7.165
7.341
7.111
7.324
783,176
+0.18(+2.45%)
Apr 02, 2012
6.930
7.171
6.881
7.149
1,025,314
+0.37(+5.41%)
Mar 30, 2012
6.809
7.018
6.771
6.782
734,478
+0.03(+0.41%)
Mar 29, 2012
6.568
6.771
6.557
6.755
311,189
+0.15(+2.32%)
Mar 28, 2012
6.585
6.645
6.519
6.601
259,383
+0.04(+0.58%)
Mar 27, 2012
6.535
6.656
6.470
6.563
548,920
+0.05(+0.84%)
Mar 26, 2012
6.481
6.557
6.448
6.508
289,014
+0.04(+0.59%)
Mar 23, 2012
6.552
6.651
6.399
6.470
464,156
-0.05(-0.84%)
Mar 22, 2012
6.377
6.535
6.333
6.525
331,997
+0.12(+1.88%)
Mar 21, 2012
6.459
6.530
6.333
6.404
242,996
-0.04(-0.68%)
Mar 20, 2012
6.470
6.546
6.355
6.448
251,476
-0.04(-0.68%)
Mar 19, 2012
6.426
6.530
6.382
6.492
202,222
+0.07(+1.11%)
Mar 16, 2012
6.557
6.557
6.382
6.420
469,482
-0.13(-1.92%)
Mar 15, 2012
6.475
6.557
6.338
6.546
202,133
+0.09(+1.44%)
Mar 14, 2012
6.552
6.574
6.399
6.453
163,729
-0.10(-1.51%)
Mar 13, 2012
6.393
6.557
6.322
6.552
332,382
+0.22(+3.46%)
Mar 12, 2012
6.552
6.585
6.300
6.333
546,254
-0.21(-3.26%)
Mar 09, 2012
6.453
6.744
6.399
6.546
838,739
+0.09(+1.36%)
Mar 08, 2012
6.459
6.481
6.338
6.459
258,261
+0.03(+0.51%)
Mar 07, 2012
6.388
6.426
6.278
6.426
171,246
+0.07(+1.12%)
Mar 06, 2012
6.371
6.437
6.294
6.355
252,764
-0.10(-1.53%)
Mar 05, 2012
6.355
6.470
6.251
6.453
368,982
+0.07(+1.03%)
Mar 02, 2012
6.508
6.601
6.349
6.388
656,174
-0.18(-2.75%)
Mar 01, 2012
6.716
6.743
6.568
6.568
224,974
-0.10(-1.56%)
Feb 29, 2012
6.870
6.963
6.667
6.672
464,459
-0.17(-2.48%)
Feb 28, 2012
6.777
6.864
6.749
6.842
277,716
+0.08(+1.22%)
Feb 27, 2012
6.793
6.831
6.719
6.760
258,775
-0.05(-0.80%)
Feb 24, 2012
6.913
6.946
6.771
6.815
399,841
-0.10(-1.50%)
Feb 23, 2012
6.738
6.935
6.651
6.919
498,087
+0.21(+3.19%)
Feb 22, 2012
6.596
6.738
6.579
6.705
423,356
+0.09(+1.41%)
Feb 21, 2012
6.618
6.645
6.579
6.612
408,964
+0.04(+0.58%)
Feb 17, 2012
6.437
6.574
6.431
6.574
407,506
+0.17(+2.65%)
Feb 16, 2012
6.426
6.426
6.174
6.404
477,927
+0.01(+0.17%)
Feb 15, 2012
6.612
6.699
6.344
6.393
337,119
-0.16(-2.51%)
Feb 14, 2012
6.557
6.623
6.525
6.557
502,539
-0.09(-1.32%)
Feb 13, 2012
6.711
6.763
6.574
6.645
320,316
+0.03(+0.41%)
Feb 10, 2012
6.596
6.672
6.568
6.618
200,782
-0.02(-0.33%)
Feb 09, 2012
6.678
6.727
6.574
6.640
204,705
+0.01(+0.08%)
Feb 08, 2012
6.700
6.711
6.629
6.634
323,167
-0.04(-0.66%)
Feb 07, 2012
6.672
6.732
6.629
6.678
496,891
-0.01(-0.16%)
Feb 06, 2012
6.829
6.856
6.672
6.689
314,968
-0.14(-2.06%)
Feb 03, 2012
6.943
6.964
6.824
6.829
767,292
-0.05(-0.79%)
Feb 02, 2012
6.754
6.921
6.667
6.884
666,658
+0.11(+1.60%)
Feb 01, 2012
6.781
6.808
6.640
6.775
622,481
+0.02(+0.32%)
Jan 31, 2012
6.808
6.835
6.737
6.754
772,108
-0.03(-0.48%)
Jan 30, 2012
6.608
6.808
6.586
6.786
627,523
+0.25(+3.81%)
Jan 27, 2012
6.521
6.575
6.494
6.537
337,361
-0.01(-0.17%)
Jan 26, 2012
6.645
6.667
6.494
6.548
561,715
-0.06(-0.98%)
Jan 25, 2012
6.867
6.884
6.597
6.613
720,193
-0.22(-3.17%)
Jan 24, 2012
6.656
7.095
6.629
6.829
1,499,192
+0.06(+0.88%)
Jan 23, 2012
7.035
7.398
6.656
6.770
3,713,022
+0.67(+11.00%)
Jan 20, 2012
6.012
6.148
5.969
6.099
515,643
+0.10(+1.71%)
Jan 19, 2012
5.980
6.007
5.931
5.996
366,487
+0.04(+0.73%)
Jan 18, 2012
5.926
5.953
5.861
5.953
344,525
+0.02(+0.36%)
Jan 17, 2012
5.893
5.942
5.839
5.931
284,101
+0.08(+1.29%)
Jan 13, 2012
5.682
5.872
5.682
5.855
478,972
+0.12(+2.17%)
Jan 12, 2012
5.715
5.801
5.661
5.731
240,944
+0.02(+0.38%)
Jan 11, 2012
5.688
5.758
5.633
5.709
305,385
+0.02(+0.38%)
Jan 10, 2012
5.780
5.845
5.671
5.688
300,411
-0.02(-0.38%)
Jan 09, 2012
5.682
5.709
5.612
5.709
262,370
+0.05(+0.96%)
Jan 06, 2012
5.601
5.704
5.428
5.655
235,258
+0.06(+1.06%)
Jan 05, 2012
5.504
5.688
5.455
5.596
262,575
+0.09(+1.67%)
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.