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
Natl Beverage Cp
(NQ:
FIZZ
)
46.79
+0.23 (+0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2013
8.383
8.260
8.260
8.260
80,051
-0.10(-1.18%)
Dec 30, 2013
8.215
8.473
8.121
8.359
59,338
+0.11(+1.39%)
Dec 27, 2013
8.309
8.309
8.227
8.244
46,168
-0.02(-0.25%)
Dec 26, 2013
8.381
8.381
8.182
8.264
62,159
-0.11(-1.32%)
Dec 24, 2013
8.420
8.453
8.281
8.375
41,912
-0.06(-0.73%)
Dec 23, 2013
8.424
8.441
8.260
8.436
71,882
+0.07(+0.88%)
Dec 20, 2013
8.199
8.436
8.199
8.363
319,290
+0.20(+2.51%)
Dec 19, 2013
8.346
8.346
8.121
8.158
60,812
-0.22(-2.64%)
Dec 18, 2013
8.338
8.469
8.297
8.379
61,915
+0.08(+0.94%)
Dec 17, 2013
8.395
8.408
8.199
8.301
41,885
-0.09(-1.12%)
Dec 16, 2013
8.223
8.445
8.223
8.395
41,482
+0.23(+2.86%)
Dec 13, 2013
8.215
8.256
8.129
8.162
52,123
-0.01(-0.15%)
Dec 12, 2013
8.408
8.488
8.129
8.174
62,828
-0.27(-3.16%)
Dec 11, 2013
8.535
8.535
8.359
8.441
46,346
-0.12(-1.39%)
Dec 10, 2013
8.752
8.797
8.527
8.559
64,487
-0.19(-2.20%)
Dec 09, 2013
8.551
8.756
8.551
8.752
89,657
+0.23(+2.74%)
Dec 06, 2013
8.383
8.629
8.371
8.518
0
+0.14(+1.71%)
Dec 05, 2013
8.092
8.510
8.092
8.375
0
+0.25(+3.08%)
Dec 04, 2013
8.264
8.539
8.092
8.125
0
-0.19(-2.32%)
Dec 03, 2013
8.277
8.428
8.223
8.318
0
+0.06(+0.69%)
Dec 02, 2013
8.596
8.616
8.203
8.260
0
-0.39(-4.55%)
Nov 29, 2013
8.719
8.719
8.576
8.654
0
+0.00(+0.00%)
Nov 27, 2013
8.469
8.662
8.436
8.654
0
+0.16(+1.93%)
Nov 26, 2013
8.371
8.535
8.223
8.490
0
+0.16(+1.92%)
Nov 25, 2013
8.129
8.401
8.129
8.330
39,269
+0.25(+3.09%)
Nov 22, 2013
7.883
8.232
7.867
8.080
0
+0.18(+2.23%)
Nov 21, 2013
7.715
7.928
7.699
7.904
49,046
+0.20(+2.55%)
Nov 20, 2013
7.715
7.736
7.613
7.707
0
+0.03(+0.37%)
Nov 19, 2013
7.609
7.720
7.609
7.678
24,808
-0.05(-0.58%)
Nov 18, 2013
7.703
7.785
7.654
7.724
0
+0.02(+0.21%)
Nov 15, 2013
7.617
7.719
7.605
7.707
0
+0.08(+1.02%)
Nov 14, 2013
7.687
7.687
7.592
7.629
0
-0.09(-1.12%)
Nov 13, 2013
7.699
7.715
7.588
7.715
0
-0.01(-0.11%)
Nov 12, 2013
7.633
7.728
7.621
7.724
0
+0.03(+0.43%)
Nov 11, 2013
7.666
7.750
7.666
7.691
0
-0.01(-0.16%)
Nov 08, 2013
7.621
7.740
7.588
7.703
0
+0.11(+1.51%)
Nov 07, 2013
7.678
7.769
7.584
7.588
38,041
-0.07(-0.96%)
Nov 06, 2013
7.699
7.830
7.662
7.662
19,910
-0.02(-0.27%)
Nov 05, 2013
7.654
7.908
7.584
7.683
0
+0.02(+0.27%)
Nov 04, 2013
7.744
7.773
7.592
7.662
56,460
+0.00(+0.00%)
Nov 01, 2013
7.482
7.786
7.424
7.662
0
+0.16(+2.13%)
Oct 31, 2013
7.547
7.551
7.400
7.502
0
-0.08(-1.08%)
Oct 30, 2013
7.752
7.752
7.551
7.584
36,101
-0.17(-2.17%)
Oct 29, 2013
7.740
7.811
7.605
7.752
0
+0.05(+0.64%)
Oct 28, 2013
7.637
7.736
7.630
7.703
0
+0.01(+0.11%)
Oct 25, 2013
7.703
7.756
7.666
7.695
0
+0.00(+0.00%)
Oct 24, 2013
7.670
7.699
7.576
7.695
19,436
+0.06(+0.81%)
Oct 23, 2013
7.560
7.691
7.560
7.633
0
+0.07(+0.92%)
Oct 22, 2013
7.637
7.703
7.515
7.564
32,296
-0.02(-0.32%)
Oct 21, 2013
7.683
7.703
7.568
7.588
64,417
-0.11(-1.44%)
Oct 18, 2013
7.625
7.769
7.572
7.699
71,280
+0.16(+2.06%)
Oct 17, 2013
7.478
7.646
7.478
7.543
34,424
+0.03(+0.44%)
Oct 16, 2013
7.609
7.644
7.489
7.510
45,665
-0.03(-0.43%)
Oct 15, 2013
7.420
7.576
7.396
7.543
81,144
+0.11(+1.49%)
Oct 14, 2013
7.252
7.531
7.236
7.433
89,767
+0.13(+1.74%)
Oct 11, 2013
7.134
7.310
7.068
7.306
0
+0.14(+1.89%)
Oct 10, 2013
7.138
7.252
6.966
7.170
85,757
+0.10(+1.45%)
Oct 09, 2013
7.088
7.182
7.022
7.068
51,694
-0.02(-0.29%)
Oct 08, 2013
7.105
7.170
6.994
7.088
68,729
-0.08(-1.09%)
Oct 07, 2013
7.285
7.347
7.162
7.166
0
-0.17(-2.29%)
Oct 04, 2013
7.170
7.412
7.170
7.334
0
+0.15(+2.05%)
Oct 03, 2013
7.252
7.268
7.129
7.187
0
-0.01(-0.11%)
Oct 02, 2013
7.256
7.528
7.162
7.195
75,336
-0.15(-2.06%)
Oct 01, 2013
7.269
7.394
7.244
7.347
26,578
+0.03(+0.39%)
Sep 30, 2013
7.375
7.375
7.138
7.318
0
-0.12(-1.65%)
Sep 27, 2013
7.474
7.539
7.408
7.441
0
-0.09(-1.20%)
Sep 26, 2013
7.490
7.556
7.379
7.531
39,810
+0.07(+0.88%)
Sep 25, 2013
7.375
7.490
7.375
7.465
30,810
+0.09(+1.22%)
Sep 24, 2013
7.244
7.429
7.244
7.375
40,091
+0.06(+0.78%)
Sep 23, 2013
7.207
7.383
7.142
7.318
69,039
+0.10(+1.42%)
Sep 20, 2013
7.183
7.269
7.027
7.215
0
+0.03(+0.46%)
Sep 19, 2013
7.060
7.211
6.978
7.183
0
+0.01(+0.17%)
Sep 18, 2013
7.068
7.170
7.064
7.170
0
+0.12(+1.74%)
Sep 17, 2013
6.986
7.125
6.986
7.047
0
+0.04(+0.53%)
Sep 16, 2013
7.047
7.129
6.986
7.011
0
-0.05(-0.64%)
Sep 13, 2013
6.982
7.117
6.896
7.056
0
+0.10(+1.41%)
Sep 12, 2013
6.887
7.076
6.855
6.957
0
-0.00(-0.06%)
Sep 11, 2013
6.974
7.074
6.886
6.961
0
-0.04(-0.59%)
Sep 10, 2013
7.006
7.006
6.884
7.002
35,613
-0.04(-0.52%)
Sep 09, 2013
6.609
7.146
6.416
7.039
0
+0.43(+6.58%)
Sep 06, 2013
6.773
6.773
6.535
6.605
0
-0.20(-2.95%)
Sep 05, 2013
6.863
6.863
6.744
6.806
0
-0.05(-0.78%)
Sep 04, 2013
6.699
6.859
6.650
6.859
0
+0.15(+2.20%)
Sep 03, 2013
6.613
6.777
6.405
6.711
0
+0.15(+2.31%)
Aug 30, 2013
6.703
6.707
6.515
6.560
0
-0.18(-2.67%)
Aug 29, 2013
6.683
6.757
6.654
6.740
22,941
+0.07(+0.98%)
Aug 28, 2013
6.662
6.916
6.646
6.675
0
-0.00(-0.06%)
Aug 27, 2013
6.867
7.101
6.666
6.679
56,751
-0.27(-3.83%)
Aug 26, 2013
6.888
7.146
6.769
6.945
0
+0.00(+0.06%)
Aug 23, 2013
6.957
7.039
6.908
6.941
0
-0.02(-0.35%)
Aug 22, 2013
6.834
6.986
6.834
6.966
16,696
+0.11(+1.61%)
Aug 21, 2013
7.129
7.129
6.851
6.855
0
-0.32(-4.40%)
Aug 20, 2013
7.170
7.244
7.035
7.170
21,684
+0.03(+0.40%)
Aug 19, 2013
6.576
7.330
6.535
7.142
144,102
+0.47(+7.06%)
Aug 16, 2013
6.650
6.711
6.590
6.671
0
-0.03(-0.43%)
Aug 15, 2013
6.933
6.933
6.691
6.699
51,503
-0.27(-3.88%)
Aug 14, 2013
7.006
7.054
6.966
6.970
18,062
-0.06(-0.82%)
Aug 13, 2013
7.170
7.170
6.990
7.027
17,408
-0.13(-1.83%)
Aug 12, 2013
7.207
7.289
7.129
7.158
11,348
-0.11(-1.52%)
Aug 09, 2013
7.180
7.277
7.060
7.269
42,246
+0.08(+1.08%)
Aug 08, 2013
7.052
7.203
7.052
7.191
22,734
+0.16(+2.21%)
Aug 07, 2013
7.146
7.146
6.867
7.035
60,089
-0.15(-2.11%)
Aug 06, 2013
7.293
7.309
7.125
7.187
45,136
-0.15(-2.01%)
Aug 05, 2013
7.441
7.441
7.252
7.334
32,921
-0.04(-0.56%)
Aug 02, 2013
7.285
7.433
7.244
7.375
36,389
+0.04(+0.50%)
Aug 01, 2013
7.322
7.424
7.318
7.338
39,557
+0.05(+0.73%)
Jul 31, 2013
7.220
7.306
7.179
7.285
0
+0.07(+0.91%)
Jul 30, 2013
7.256
7.256
7.158
7.220
0
+0.01(+0.17%)
Jul 29, 2013
7.351
7.351
7.146
7.207
0
-0.10(-1.40%)
Jul 26, 2013
7.469
7.506
7.285
7.310
0
-0.17(-2.30%)
Jul 25, 2013
7.347
7.482
7.314
7.482
0
+0.14(+1.84%)
Jul 24, 2013
7.322
7.375
7.232
7.347
0
+0.03(+0.39%)
Jul 23, 2013
7.355
7.416
7.261
7.318
0
+0.00(+0.00%)
Jul 22, 2013
7.404
7.539
7.252
7.318
0
-0.14(-1.81%)
Jul 19, 2013
7.404
7.474
7.375
7.453
0
+0.05(+0.61%)
Jul 18, 2013
7.437
7.437
7.363
7.408
0
+0.04(+0.56%)
Jul 17, 2013
7.433
7.499
7.318
7.367
40,325
-0.07(-0.99%)
Jul 16, 2013
7.383
7.515
7.322
7.441
0
+0.04(+0.55%)
Jul 15, 2013
7.117
7.408
7.048
7.400
0
+0.26(+3.67%)
Jul 12, 2013
7.306
7.347
7.129
7.138
0
-0.20(-2.79%)
Jul 11, 2013
7.605
7.629
7.191
7.342
0
-0.08(-1.10%)
Jul 10, 2013
7.539
7.556
7.367
7.424
0
-0.13(-1.74%)
Jul 09, 2013
7.420
7.646
7.396
7.556
0
+0.16(+2.16%)
Jul 08, 2013
7.261
7.420
7.256
7.396
0
+0.10(+1.40%)
Jul 05, 2013
7.154
7.326
7.039
7.293
0
+0.19(+2.65%)
Jul 03, 2013
7.072
7.220
7.023
7.105
0
-0.02(-0.29%)
Jul 02, 2013
6.925
7.306
6.925
7.125
0
-0.14(-1.86%)
Jul 01, 2013
7.035
7.289
7.035
7.261
0
+0.10(+1.43%)
Jun 28, 2013
7.052
7.322
7.027
7.158
178,209
+0.07(+0.92%)
Jun 27, 2013
7.047
7.138
7.039
7.093
0
+0.02(+0.23%)
Jun 26, 2013
7.113
7.136
7.056
7.076
0
+0.01(+0.12%)
Jun 25, 2013
7.060
7.109
6.986
7.068
0
+0.07(+0.94%)
Jun 24, 2013
7.031
7.084
6.822
7.002
0
-0.07(-1.04%)
Jun 21, 2013
6.925
7.084
6.920
7.076
121,156
+0.17(+2.49%)
Jun 20, 2013
6.978
7.052
6.879
6.904
0
-0.15(-2.15%)
Jun 19, 2013
7.134
7.224
7.019
7.056
0
-0.10(-1.37%)
Jun 18, 2013
7.064
7.281
7.064
7.154
0
+0.04(+0.52%)
Jun 17, 2013
7.097
7.166
6.957
7.117
0
+0.07(+0.99%)
Jun 14, 2013
7.293
7.342
7.006
7.047
0
-0.28(-3.86%)
Jun 13, 2013
7.252
7.334
7.170
7.330
75,407
+0.05(+0.62%)
Jun 12, 2013
7.306
7.392
7.207
7.285
38,285
+0.01(+0.11%)
Jun 11, 2013
7.310
7.351
7.195
7.277
49,707
-0.09(-1.28%)
Jun 10, 2013
7.244
7.443
7.183
7.371
0
+0.13(+1.81%)
Jun 07, 2013
7.359
7.359
7.183
7.240
0
-0.07(-0.95%)
Jun 06, 2013
7.097
7.318
7.015
7.310
168,013
+0.19(+2.71%)
Jun 05, 2013
6.953
7.183
6.941
7.117
0
+0.18(+2.54%)
Jun 04, 2013
7.052
7.261
6.892
6.941
0
-0.14(-1.97%)
Jun 03, 2013
6.740
7.125
6.740
7.080
270,334
+0.35(+5.17%)
May 31, 2013
6.679
6.789
6.527
6.732
78,645
-0.00(-0.06%)
May 30, 2013
6.658
6.736
6.626
6.736
72,112
+0.12(+1.80%)
May 29, 2013
6.658
6.658
6.572
6.617
27,708
-0.10(-1.52%)
May 28, 2013
6.621
6.732
6.614
6.720
68,136
+0.13(+1.93%)
May 24, 2013
6.466
6.654
6.466
6.593
0
+0.07(+1.00%)
May 23, 2013
6.548
6.548
6.220
6.527
0
-0.01(-0.19%)
May 22, 2013
7.125
7.129
6.494
6.539
0
-0.59(-8.22%)
May 21, 2013
6.482
7.174
6.482
7.125
0
+0.64(+9.79%)
May 20, 2013
6.425
6.511
6.404
6.490
0
+0.07(+1.02%)
May 17, 2013
6.425
6.474
6.392
6.425
0
+0.01(+0.13%)
May 16, 2013
6.330
6.474
6.248
6.416
120,904
+0.09(+1.36%)
May 15, 2013
6.076
6.351
6.076
6.330
0
+0.27(+4.53%)
May 13, 2013
6.015
6.074
6.015
6.056
0
+0.05(+0.75%)
May 10, 2013
6.003
6.064
5.945
6.011
0
+0.02(+0.27%)
May 09, 2013
6.031
6.080
5.962
5.994
0
-0.06(-1.01%)
May 08, 2013
5.990
6.056
5.941
6.056
0
+0.03(+0.48%)
May 07, 2013
6.007
6.031
5.966
6.027
0
+0.01(+0.20%)
May 06, 2013
6.027
6.027
5.941
6.015
0
+0.00(+0.07%)
May 03, 2013
6.064
6.060
5.978
6.011
0
+0.01(+0.14%)
May 02, 2013
5.958
6.089
5.958
6.003
0
+0.07(+1.17%)
May 01, 2013
6.019
6.101
5.933
5.933
0
-0.10(-1.70%)
Apr 30, 2013
5.978
6.035
5.968
6.035
0
+0.05(+0.89%)
Apr 29, 2013
5.958
6.031
5.949
5.982
37,245
+0.01(+0.21%)
Apr 26, 2013
5.933
6.029
5.962
5.970
49,141
+0.01(+0.14%)
Apr 25, 2013
5.912
6.015
5.892
5.962
0
+0.05(+0.90%)
Apr 24, 2013
5.896
5.921
5.863
5.908
17,599
-0.01(-0.14%)
Apr 23, 2013
5.843
5.941
5.818
5.917
63,975
+0.10(+1.69%)
Apr 22, 2013
5.826
5.900
5.740
5.818
32,520
+0.03(+0.50%)
Apr 19, 2013
5.708
5.818
5.708
5.790
50,027
+0.08(+1.36%)
Apr 18, 2013
5.675
5.765
5.675
5.712
80,171
+0.04(+0.65%)
Apr 17, 2013
5.732
5.737
5.646
5.675
59,299
-0.09(-1.63%)
Apr 16, 2013
5.765
5.839
5.695
5.769
43,837
+0.04(+0.72%)
Apr 15, 2013
5.826
5.867
5.720
5.728
167,253
-0.10(-1.69%)
Apr 12, 2013
5.818
5.863
5.794
5.826
48,804
+0.02(+0.28%)
Apr 11, 2013
5.736
5.818
5.736
5.810
56,746
+0.04(+0.71%)
Apr 10, 2013
5.769
5.794
5.728
5.769
51,296
+0.00(+0.07%)
Apr 09, 2013
5.757
5.814
5.724
5.765
35,386
+0.02(+0.43%)
Apr 08, 2013
5.732
5.753
5.708
5.740
46,219
+0.01(+0.21%)
Apr 05, 2013
5.626
5.740
5.626
5.728
45,055
+0.02(+0.29%)
Apr 04, 2013
5.564
5.716
5.564
5.712
63,084
+0.02(+0.43%)
Apr 03, 2013
5.712
5.712
5.637
5.687
45,224
-0.03(-0.50%)
Apr 02, 2013
5.683
5.732
5.650
5.716
120,802
+0.05(+0.87%)
Apr 01, 2013
5.613
5.728
5.613
5.667
148,973
-0.09(-1.57%)
Mar 28, 2013
5.814
5.839
5.691
5.757
66,425
-0.04(-0.71%)
Mar 27, 2013
5.708
5.831
5.650
5.798
177,167
+0.07(+1.22%)
Mar 26, 2013
5.634
5.736
5.593
5.728
137,761
+0.09(+1.67%)
Mar 25, 2013
5.687
5.716
5.613
5.634
119,118
-0.09(-1.65%)
Mar 22, 2013
5.728
5.761
5.683
5.728
76,893
-0.00(-0.07%)
Mar 21, 2013
5.728
5.839
5.724
5.732
153,098
-0.03(-0.57%)
Mar 20, 2013
5.728
5.798
5.728
5.765
146,372
+0.05(+0.79%)
Mar 19, 2013
5.712
5.761
5.691
5.720
169,992
-0.00(-0.07%)
Mar 18, 2013
5.671
5.740
5.671
5.724
74,496
+0.01(+0.14%)
Mar 15, 2013
5.728
5.736
5.663
5.716
145,764
-0.01(-0.21%)
Mar 14, 2013
5.695
5.736
5.660
5.728
17,523
+0.05(+0.94%)
Mar 13, 2013
5.683
5.761
5.659
5.675
53,959
+0.01(+0.22%)
Mar 12, 2013
5.654
5.769
5.579
5.663
57,873
-0.01(-0.22%)
Mar 11, 2013
5.761
5.777
5.658
5.675
50,442
-0.11(-1.98%)
Mar 08, 2013
5.745
5.835
5.732
5.790
71,270
+0.08(+1.44%)
Mar 07, 2013
5.609
5.736
5.609
5.708
52,157
+0.11(+2.05%)
Mar 06, 2013
5.658
5.703
5.589
5.593
60,966
-0.08(-1.44%)
Mar 05, 2013
5.716
5.720
5.654
5.675
71,419
-0.02(-0.29%)
Mar 04, 2013
5.540
5.716
5.511
5.691
82,387
+0.15(+2.74%)
Mar 01, 2013
5.466
5.552
5.413
5.540
73,913
+0.06(+1.05%)
Feb 28, 2013
5.499
5.548
5.470
5.482
90,963
+0.00(+0.07%)
Feb 27, 2013
5.531
5.531
5.445
5.478
79,578
-0.05(-0.82%)
Feb 26, 2013
5.519
5.552
5.437
5.523
67,409
+0.03(+0.52%)
Feb 25, 2013
5.564
5.581
5.495
5.495
64,124
-0.06(-1.03%)
Feb 22, 2013
5.531
5.568
5.482
5.552
79,021
+0.05(+0.82%)
Feb 21, 2013
5.486
5.552
5.413
5.507
124,006
+0.02(+0.30%)
Feb 20, 2013
5.552
5.593
5.478
5.490
80,217
-0.07(-1.33%)
Feb 19, 2013
5.531
5.589
5.515
5.564
98,490
+0.06(+1.12%)
Feb 15, 2013
5.495
5.531
5.478
5.503
93,655
+0.03(+0.52%)
Feb 14, 2013
5.572
5.634
5.449
5.474
94,404
-0.11(-1.91%)
Feb 13, 2013
5.609
5.642
5.552
5.581
52,160
-0.04(-0.73%)
Feb 12, 2013
5.646
5.675
5.622
5.622
64,748
-0.02(-0.29%)
Feb 11, 2013
5.671
5.716
5.601
5.638
50,495
-0.03(-0.58%)
Feb 08, 2013
5.671
5.695
5.646
5.671
81,794
+0.03(+0.58%)
Feb 07, 2013
5.654
5.691
5.609
5.638
52,589
-0.01(-0.22%)
Feb 06, 2013
5.591
5.658
5.581
5.650
45,336
+0.02(+0.29%)
Feb 04, 2013
5.630
5.691
5.572
5.634
138,240
-0.02(-0.43%)
Feb 01, 2013
5.695
5.736
5.650
5.658
225,711
+0.00(+0.00%)
Jan 31, 2013
5.634
5.728
5.626
5.658
200,726
+0.03(+0.58%)
Jan 30, 2013
5.663
5.681
5.593
5.626
257,385
-0.03(-0.58%)
Jan 29, 2013
5.654
5.691
5.650
5.658
96,469
+0.00(+0.00%)
Jan 28, 2013
5.732
5.732
5.650
5.658
109,565
-0.06(-1.07%)
Jan 25, 2013
5.736
5.761
5.675
5.720
192,636
+0.01(+0.14%)
Jan 24, 2013
5.691
5.713
5.654
5.712
69,791
-0.00(-0.07%)
Jan 23, 2013
5.699
5.736
5.646
5.716
270,520
+0.01(+0.22%)
Jan 22, 2013
5.704
5.732
5.695
5.704
112,750
-0.01(-0.22%)
Jan 18, 2013
5.699
5.745
5.687
5.716
77,164
-0.01(-0.21%)
Jan 17, 2013
5.736
5.761
5.712
5.728
61,883
+0.02(+0.36%)
Jan 16, 2013
5.781
5.839
5.687
5.708
174,343
-0.07(-1.21%)
Jan 15, 2013
5.867
5.867
5.745
5.777
201,144
-0.10(-1.74%)
Jan 14, 2013
5.880
5.937
5.814
5.880
84,129
-0.01(-0.14%)
Jan 11, 2013
5.851
5.900
5.802
5.888
66,315
+0.05(+0.91%)
Jan 10, 2013
5.896
5.921
5.777
5.835
57,683
-0.07(-1.18%)
Jan 09, 2013
5.863
5.921
5.839
5.904
48,828
+0.07(+1.19%)
Jan 08, 2013
5.740
5.843
5.740
5.835
65,390
+0.06(+1.06%)
Jan 07, 2013
5.769
5.843
5.740
5.773
76,288
-0.04(-0.63%)
Jan 04, 2013
5.847
5.933
5.781
5.810
64,136
-0.05(-0.84%)
Jan 03, 2013
5.896
5.958
5.839
5.859
128,009
-0.07(-1.24%)
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.