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
Nexstar Media Group Inc
(NQ:
NXST
)
153.52
-0.30 (-0.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
4.595
4.665
4.579
4.665
12,978
+0.05(+1.01%)
Dec 30, 2010
4.665
4.665
4.618
4.618
20,354
-0.04(-0.84%)
Dec 29, 2010
4.673
4.673
4.517
4.657
14,408
-0.02(-0.33%)
Dec 28, 2010
4.657
4.673
4.642
4.673
24,699
+0.00(+0.00%)
Dec 27, 2010
4.696
4.704
4.595
4.673
4,797
+0.01(+0.17%)
Dec 23, 2010
4.712
4.712
4.626
4.665
19,148
-0.05(-0.99%)
Dec 22, 2010
4.642
4.712
4.595
4.712
7,358
+0.03(+0.67%)
Dec 21, 2010
4.712
4.712
4.611
4.681
26,250
+0.02(+0.33%)
Dec 20, 2010
4.649
4.688
4.611
4.665
27,213
+0.05(+1.01%)
Dec 17, 2010
4.688
4.688
4.579
4.618
52,567
-0.08(-1.66%)
Dec 16, 2010
4.657
4.704
4.564
4.696
29,740
+0.07(+1.52%)
Dec 15, 2010
4.642
4.665
4.595
4.626
23,398
-0.04(-0.83%)
Dec 14, 2010
4.572
4.673
4.525
4.665
39,196
+0.11(+2.39%)
Dec 13, 2010
4.556
4.556
4.439
4.556
17,505
+0.00(+0.00%)
Dec 10, 2010
4.517
4.556
4.299
4.556
20,008
+0.05(+1.21%)
Dec 09, 2010
4.424
4.509
4.330
4.501
31,607
+0.11(+2.48%)
Dec 08, 2010
4.400
4.400
4.322
4.392
10,650
+0.02(+0.36%)
Dec 07, 2010
4.416
4.416
4.221
4.377
21,427
+0.04(+0.90%)
Dec 06, 2010
4.283
4.392
4.096
4.338
17,471
+0.02(+0.54%)
Dec 03, 2010
4.237
4.315
4.206
4.315
11,479
+0.03(+0.73%)
Dec 02, 2010
4.081
4.283
4.081
4.283
19,485
+0.10(+2.42%)
Dec 01, 2010
4.315
4.315
3.956
4.182
27,309
-0.02(-0.56%)
Nov 30, 2010
4.120
4.392
4.104
4.206
46,895
+0.02(+0.37%)
Nov 29, 2010
4.050
4.198
3.886
4.190
14,767
+0.10(+2.48%)
Nov 26, 2010
4.003
4.198
3.925
4.089
10,936
+0.04(+0.96%)
Nov 24, 2010
3.699
4.050
4.050
4.050
42,358
+0.37(+9.94%)
Nov 23, 2010
3.699
3.699
3.544
3.684
13,176
-0.09(-2.27%)
Nov 22, 2010
3.840
3.840
3.629
3.769
5,841
-0.11(-2.81%)
Nov 19, 2010
3.925
3.933
3.816
3.878
32,090
-0.03(-0.80%)
Nov 18, 2010
3.723
3.933
3.614
3.910
31,119
+0.23(+6.36%)
Nov 17, 2010
3.349
3.801
3.349
3.676
14,008
+0.33(+10.02%)
Nov 16, 2010
3.528
3.567
3.310
3.341
39,048
-0.30(-8.14%)
Nov 15, 2010
3.769
3.769
3.567
3.637
11,078
-0.10(-2.71%)
Nov 12, 2010
4.065
4.073
3.653
3.738
46,219
-0.43(-10.28%)
Nov 11, 2010
4.120
4.213
4.096
4.167
14,490
-0.02(-0.56%)
Nov 10, 2010
4.229
4.237
4.026
4.190
28,947
+0.00(+0.00%)
Nov 09, 2010
4.206
4.244
4.135
4.190
19,531
-0.02(-0.37%)
Nov 08, 2010
4.322
4.322
4.159
4.206
23,415
-0.12(-2.88%)
Nov 05, 2010
4.525
4.525
4.206
4.330
28,629
-0.19(-4.14%)
Nov 04, 2010
4.634
4.634
4.400
4.517
30,019
-0.02(-0.51%)
Nov 03, 2010
4.665
4.712
4.501
4.540
27,033
-0.09(-2.02%)
Nov 02, 2010
4.603
4.634
4.548
4.634
20,501
+0.08(+1.71%)
Nov 01, 2010
4.517
4.649
4.470
4.556
45,581
+0.15(+3.36%)
Oct 29, 2010
4.400
4.416
4.346
4.408
24,554
+0.02(+0.53%)
Oct 28, 2010
4.501
4.501
4.354
4.385
25,441
-0.05(-1.05%)
Oct 27, 2010
4.322
4.478
4.268
4.431
88,059
+0.01(+0.18%)
Oct 25, 2010
4.392
4.517
4.361
4.424
9,632
+0.04(+0.89%)
Oct 22, 2010
4.439
4.494
4.354
4.385
18,172
+0.00(+0.00%)
Oct 21, 2010
4.626
4.626
4.307
4.385
27,456
-0.19(-4.25%)
Oct 20, 2010
4.634
4.665
4.540
4.579
112,309
-0.02(-0.51%)
Oct 19, 2010
4.439
4.618
4.439
4.603
110,519
+0.05(+1.20%)
Oct 18, 2010
4.174
4.572
4.128
4.548
53,949
+0.23(+5.23%)
Oct 15, 2010
4.509
4.509
4.229
4.322
34,586
-0.08(-1.77%)
Oct 14, 2010
4.478
4.509
4.354
4.400
15,220
-0.10(-2.25%)
Oct 13, 2010
4.603
4.603
4.416
4.501
24,501
-0.09(-1.87%)
Oct 12, 2010
4.494
4.618
4.377
4.587
17,601
+0.06(+1.38%)
Oct 11, 2010
4.439
4.533
4.354
4.525
15,414
+0.00(+0.00%)
Oct 08, 2010
4.494
4.556
4.299
4.525
52,535
+0.08(+1.75%)
Oct 07, 2010
4.478
4.478
4.252
4.447
31,607
+0.01(+0.18%)
Oct 06, 2010
4.455
4.463
4.034
4.439
75,531
-0.09(-1.89%)
Oct 05, 2010
4.283
4.525
4.159
4.525
34,252
+0.32(+7.59%)
Oct 04, 2010
4.182
4.244
4.042
4.206
23,843
+0.02(+0.37%)
Oct 01, 2010
3.808
4.206
3.808
4.190
35,274
+0.18(+4.47%)
Sep 30, 2010
4.073
4.073
3.933
4.011
30,602
-0.07(-1.72%)
Sep 29, 2010
3.902
4.182
3.902
4.081
23,852
+0.16(+4.17%)
Sep 28, 2010
3.910
3.933
3.816
3.917
13,659
+0.04(+1.00%)
Sep 27, 2010
3.910
3.910
3.716
3.878
11,248
-0.02(-0.60%)
Sep 24, 2010
3.660
3.941
3.614
3.902
29,510
+0.26(+7.28%)
Sep 23, 2010
3.637
3.691
3.621
3.637
59,526
-0.03(-0.85%)
Sep 22, 2010
3.684
3.684
3.505
3.668
18,319
-0.05(-1.26%)
Sep 21, 2010
3.730
3.754
3.684
3.715
28,918
+0.00(+0.00%)
Sep 20, 2010
3.435
3.793
3.380
3.715
30,378
+0.30(+8.90%)
Sep 17, 2010
3.419
3.473
3.349
3.411
46,350
+0.06(+1.86%)
Sep 15, 2010
3.232
3.364
3.162
3.349
16,536
+0.09(+2.87%)
Sep 14, 2010
3.263
3.263
3.232
3.255
22,610
+0.03(+0.97%)
Sep 13, 2010
3.037
3.232
3.014
3.224
33,816
+0.21(+6.98%)
Sep 10, 2010
3.030
3.030
2.998
3.014
12,200
+0.01(+0.26%)
Sep 09, 2010
3.100
3.115
2.998
3.006
26,988
-0.03(-1.03%)
Sep 08, 2010
3.092
3.115
3.022
3.037
37,195
-0.04(-1.27%)
Sep 07, 2010
3.100
3.107
3.076
3.076
26,377
-0.04(-1.25%)
Sep 03, 2010
3.146
3.146
3.076
3.115
56,390
+0.00(+0.00%)
Sep 02, 2010
3.045
3.115
3.045
3.115
27,598
+0.06(+2.04%)
Sep 01, 2010
2.967
3.068
2.936
3.053
41,956
+0.13(+4.53%)
Aug 31, 2010
2.936
2.936
2.850
2.921
14,834
-0.02(-0.53%)
Aug 30, 2010
3.076
3.107
2.913
2.936
28,622
-0.16(-5.28%)
Aug 27, 2010
2.983
3.107
2.975
3.100
27,268
+0.17(+5.85%)
Aug 26, 2010
3.068
3.068
2.905
2.928
92,504
-0.11(-3.71%)
Aug 25, 2010
2.882
3.084
2.874
3.041
60,132
+0.14(+4.97%)
Aug 24, 2010
2.983
3.092
2.835
2.897
58,976
-0.14(-4.62%)
Aug 23, 2010
3.193
3.193
3.033
3.037
40,247
-0.16(-4.88%)
Aug 20, 2010
3.193
3.201
2.897
3.193
74,777
-0.04(-1.20%)
Aug 19, 2010
3.193
3.248
2.998
3.232
95,826
+0.02(+0.48%)
Aug 18, 2010
3.209
3.341
3.209
3.216
39,533
-0.05(-1.43%)
Aug 17, 2010
3.115
3.341
3.092
3.263
55,803
+0.19(+6.35%)
Aug 16, 2010
3.325
3.349
3.014
3.068
57,914
-0.29(-8.58%)
Aug 13, 2010
3.668
3.684
3.349
3.357
34,788
-0.33(-9.07%)
Aug 12, 2010
3.987
4.011
3.676
3.692
39,583
-0.39(-9.54%)
Aug 11, 2010
4.167
4.252
4.003
4.081
86,983
-0.19(-4.55%)
Aug 10, 2010
4.307
4.354
4.112
4.276
49,499
-0.10(-2.31%)
Aug 09, 2010
4.424
4.424
4.306
4.377
25,631
-0.02(-0.35%)
Aug 06, 2010
4.221
4.439
4.065
4.392
98,758
+0.11(+2.55%)
Aug 05, 2010
4.346
4.470
4.244
4.283
34,633
-0.12(-2.65%)
Aug 04, 2010
4.346
4.408
4.182
4.400
35,851
+0.07(+1.62%)
Aug 03, 2010
4.322
4.385
4.073
4.330
40,110
-0.03(-0.71%)
Aug 02, 2010
4.346
4.478
4.221
4.361
75,013
+0.16(+3.70%)
Jul 30, 2010
4.058
4.206
4.058
4.206
25,685
+0.05(+1.12%)
Jul 29, 2010
4.431
4.431
4.151
4.159
10,679
-0.22(-4.98%)
Jul 28, 2010
4.361
4.478
4.244
4.377
33,353
+0.04(+0.90%)
Jul 27, 2010
4.322
4.369
4.096
4.338
29,992
+0.09(+2.01%)
Jul 26, 2010
3.972
4.338
3.894
4.252
53,198
+0.31(+7.91%)
Jul 23, 2010
3.801
3.972
3.762
3.941
55,216
+0.12(+3.27%)
Jul 22, 2010
3.466
3.910
3.431
3.816
68,678
+0.41(+12.13%)
Jul 21, 2010
3.606
3.606
3.396
3.403
35,915
-0.16(-4.38%)
Jul 20, 2010
3.380
3.559
3.325
3.559
50,994
+0.12(+3.39%)
Jul 19, 2010
3.680
3.707
3.411
3.442
57,104
-0.22(-5.96%)
Jul 16, 2010
3.808
3.847
3.645
3.660
90,763
-0.16(-4.28%)
Jul 15, 2010
3.738
3.855
3.660
3.824
82,786
+0.10(+2.72%)
Jul 14, 2010
3.754
3.785
3.684
3.723
22,923
-0.06(-1.65%)
Jul 13, 2010
3.668
3.847
3.606
3.785
83,588
+0.19(+5.42%)
Jul 12, 2010
3.684
3.684
3.590
3.590
9,477
-0.09(-2.54%)
Jul 09, 2010
3.762
3.769
3.598
3.684
26,453
-0.09(-2.27%)
Jul 08, 2010
3.668
3.878
3.520
3.769
63,277
+0.15(+4.09%)
Jul 07, 2010
3.598
3.645
3.349
3.621
96,469
+0.09(+2.65%)
Jul 06, 2010
3.637
3.840
3.450
3.528
47,375
-0.08(-2.16%)
Jul 02, 2010
3.793
3.793
3.473
3.606
26,805
-0.16(-4.34%)
Jul 01, 2010
3.606
3.824
3.372
3.769
56,586
+0.36(+10.50%)
Jun 30, 2010
3.793
3.793
3.388
3.411
138,214
-0.37(-9.69%)
Jun 29, 2010
4.058
4.058
3.746
3.777
130,832
-0.43(-10.19%)
Jun 25, 2010
4.260
4.595
4.159
4.206
1,657,471
-0.04(-0.92%)
Jun 24, 2010
4.611
4.673
4.244
4.244
65,056
-0.38(-8.25%)
Jun 23, 2010
4.649
4.712
4.540
4.626
251,936
-0.04(-0.83%)
Jun 22, 2010
4.408
4.875
4.330
4.665
85,165
+0.23(+5.09%)
Jun 21, 2010
4.595
4.673
4.283
4.439
48,337
-0.12(-2.56%)
Jun 18, 2010
4.533
4.556
4.416
4.556
20,803
+0.01(+0.17%)
Jun 17, 2010
4.611
4.611
4.439
4.548
6,587
+0.02(+0.34%)
Jun 16, 2010
4.533
4.595
4.299
4.533
22,584
+0.06(+1.39%)
Jun 15, 2010
4.548
4.548
4.361
4.470
27,723
+0.00(+0.00%)
Jun 14, 2010
4.556
4.556
4.299
4.470
23,030
+0.07(+1.59%)
Jun 11, 2010
4.330
4.400
4.221
4.400
25,503
+0.13(+3.10%)
Jun 10, 2010
4.361
4.463
3.980
4.268
58,268
+0.08(+1.86%)
Jun 09, 2010
4.322
4.346
4.135
4.190
13,057
-0.10(-2.36%)
Jun 08, 2010
4.385
4.385
4.174
4.291
15,543
+0.01(+0.18%)
Jun 07, 2010
4.494
4.587
4.276
4.283
30,129
-0.08(-1.79%)
Jun 04, 2010
4.595
4.627
4.315
4.361
54,501
-0.23(-5.08%)
Jun 03, 2010
4.969
5.202
4.431
4.595
43,569
-0.25(-5.14%)
Jun 02, 2010
4.564
4.906
4.244
4.844
20,323
+0.27(+5.96%)
Jun 01, 2010
5.444
5.444
4.517
4.572
179,117
-0.80(-14.93%)
May 28, 2010
5.413
5.529
5.319
5.374
21,665
-0.03(-0.58%)
May 27, 2010
5.039
5.539
4.829
5.405
46,839
+0.58(+12.12%)
May 26, 2010
5.054
5.459
4.821
4.821
28,703
-0.07(-1.43%)
May 25, 2010
4.743
5.584
4.688
4.891
229,000
-0.20(-3.98%)
May 24, 2010
4.906
5.226
4.899
5.093
36,414
+0.17(+3.48%)
May 21, 2010
5.054
5.257
4.875
4.922
35,754
-0.33(-6.23%)
May 20, 2010
5.202
5.568
4.945
5.249
61,318
-0.23(-4.26%)
May 19, 2010
5.615
5.646
5.265
5.483
57,578
-0.05(-0.98%)
May 18, 2010
5.561
5.646
5.459
5.537
70,087
+0.09(+1.57%)
May 17, 2010
5.436
5.631
5.257
5.452
61,425
-0.07(-1.27%)
May 14, 2010
5.343
5.631
5.343
5.522
37,585
-0.04(-0.70%)
May 13, 2010
4.945
5.646
4.945
5.561
124,270
+0.58(+11.56%)
May 12, 2010
4.681
5.008
4.408
4.984
66,735
+0.54(+12.08%)
May 11, 2010
4.611
4.688
4.392
4.447
25,089
-0.12(-2.73%)
May 10, 2010
4.478
4.673
4.346
4.572
38,108
+0.61(+15.32%)
May 07, 2010
4.455
4.533
3.894
3.964
31,118
-0.40(-9.11%)
May 06, 2010
4.681
5.039
4.182
4.361
62,465
-0.43(-8.94%)
May 05, 2010
4.821
5.000
4.182
4.790
75,042
-0.31(-6.11%)
May 04, 2010
5.280
5.389
5.047
5.101
35,573
-0.24(-4.52%)
May 03, 2010
5.163
5.436
5.101
5.343
66,758
+0.12(+2.24%)
Apr 30, 2010
5.156
5.288
5.156
5.226
15,983
-0.02(-0.30%)
Apr 29, 2010
5.156
5.296
5.093
5.241
32,357
+0.19(+3.70%)
Apr 28, 2010
5.068
5.311
4.984
5.054
35,609
+0.08(+1.56%)
Apr 27, 2010
5.062
5.888
4.868
4.977
255,684
-0.15(-2.89%)
Apr 26, 2010
5.335
5.366
4.930
5.125
69,353
-0.21(-3.94%)
Apr 23, 2010
5.405
5.420
5.319
5.335
34,285
-0.07(-1.30%)
Apr 22, 2010
5.249
5.444
5.202
5.405
74,672
+0.14(+2.66%)
Apr 21, 2010
5.202
5.467
5.187
5.265
31,360
+0.11(+2.11%)
Apr 20, 2010
5.311
5.374
5.109
5.156
63,330
-0.02(-0.30%)
Apr 19, 2010
4.984
5.662
4.984
5.171
75,471
+0.13(+2.63%)
Apr 16, 2010
5.249
5.249
4.844
5.039
70,984
-0.21(-4.01%)
Apr 15, 2010
5.140
5.257
5.109
5.249
63,963
+0.18(+3.53%)
Apr 14, 2010
4.906
5.070
4.906
5.070
60,459
+0.16(+3.33%)
Apr 13, 2010
4.906
4.906
4.797
4.906
16,990
+0.00(+0.00%)
Apr 12, 2010
4.704
4.945
4.595
4.906
60,114
+0.22(+4.65%)
Apr 09, 2010
4.439
4.712
4.439
4.688
79,260
+0.25(+5.61%)
Apr 08, 2010
4.143
4.439
4.128
4.439
46,958
+0.22(+5.17%)
Apr 07, 2010
4.065
4.221
4.019
4.221
33,231
+0.16(+3.83%)
Apr 06, 2010
3.894
4.159
3.878
4.065
60,598
+0.18(+4.61%)
Apr 05, 2010
3.793
3.894
3.746
3.886
53,444
+0.06(+1.63%)
Apr 01, 2010
3.785
3.824
3.824
3.824
98,998
-0.02(-0.41%)
Mar 31, 2010
3.684
3.886
3.621
3.840
63,895
+0.14(+3.90%)
Mar 30, 2010
3.676
3.723
3.559
3.695
38,786
+0.02(+0.53%)
Mar 29, 2010
3.621
3.832
3.621
3.676
68,412
-0.11(-2.88%)
Mar 26, 2010
3.341
3.878
3.294
3.785
106,805
+0.44(+13.29%)
Mar 25, 2010
3.497
3.497
3.271
3.341
40,150
-0.09(-2.50%)
Mar 24, 2010
3.551
3.582
3.349
3.427
65,509
-0.15(-4.14%)
Mar 23, 2010
3.489
3.699
3.154
3.575
28,266
+0.10(+2.91%)
Mar 22, 2010
3.411
3.567
3.396
3.473
94,081
+0.09(+2.53%)
Mar 19, 2010
3.723
3.738
3.240
3.388
230,806
-0.35(-9.40%)
Mar 18, 2010
3.793
3.793
3.629
3.739
84,235
-0.15(-3.78%)
Mar 17, 2010
3.730
3.886
3.676
3.886
46,577
+0.18(+4.83%)
Mar 16, 2010
3.730
3.730
3.699
3.707
17,969
+0.01(+0.21%)
Mar 15, 2010
3.699
3.762
3.699
3.699
18,450
-0.06(-1.64%)
Mar 12, 2010
3.793
3.801
3.723
3.761
8,925
+0.01(+0.20%)
Mar 11, 2010
3.777
3.832
3.730
3.754
20,189
-0.08(-2.03%)
Mar 10, 2010
3.777
3.832
3.653
3.832
9,328
+0.08(+2.07%)
Mar 09, 2010
3.684
3.754
3.676
3.754
3,800
+0.10(+2.77%)
Mar 08, 2010
3.621
3.676
3.582
3.653
29,056
+0.05(+1.51%)
Mar 05, 2010
3.653
3.668
3.551
3.598
26,707
+0.04(+1.09%)
Mar 04, 2010
3.582
3.582
3.544
3.559
17,769
-0.01(-0.22%)
Mar 03, 2010
3.544
3.621
3.536
3.567
14,124
+0.05(+1.33%)
Mar 02, 2010
3.512
3.575
3.497
3.520
4,997
+0.02(+0.44%)
Mar 01, 2010
3.442
3.575
3.216
3.505
16,689
+0.00(+0.00%)
Feb 26, 2010
3.598
3.598
3.505
3.505
8,988
-0.08(-2.17%)
Feb 25, 2010
3.606
3.621
3.536
3.582
2,189
-0.01(-0.22%)
Feb 24, 2010
3.544
3.653
3.544
3.590
15,083
+0.05(+1.32%)
Feb 23, 2010
3.544
3.668
3.505
3.544
18,708
+0.02(+0.66%)
Feb 22, 2010
3.645
3.660
3.450
3.520
8,617
-0.08(-2.16%)
Feb 19, 2010
3.349
3.598
3.310
3.598
19,158
+0.27(+8.20%)
Feb 18, 2010
3.403
3.442
3.318
3.325
125,880
-0.09(-2.73%)
Feb 17, 2010
3.699
3.699
3.364
3.419
166,045
-0.28(-7.58%)
Feb 16, 2010
3.738
3.754
3.582
3.699
8,171
-0.04(-1.04%)
Feb 12, 2010
3.692
3.738
3.738
3.738
15,408
+0.12(+3.23%)
Feb 11, 2010
3.738
3.738
3.621
3.621
11,860
-0.09(-2.43%)
Feb 10, 2010
3.699
3.737
3.660
3.712
2,568
-0.02(-0.50%)
Feb 09, 2010
3.559
3.738
3.544
3.730
8,473
+0.17(+4.81%)
Feb 08, 2010
3.551
3.590
3.544
3.559
10,654
+0.00(+0.13%)
Feb 05, 2010
3.621
3.621
3.318
3.555
26,712
-0.01(-0.35%)
Feb 04, 2010
3.629
3.629
3.497
3.567
28,884
-0.01(-0.22%)
Feb 03, 2010
3.544
3.637
3.544
3.575
8,506
-0.05(-1.29%)
Feb 02, 2010
3.614
3.707
3.614
3.621
10,263
+0.05(+1.53%)
Feb 01, 2010
3.645
3.746
3.512
3.567
19,673
+0.00(+0.00%)
Jan 29, 2010
3.734
3.734
3.536
3.567
24,888
-0.21(-5.57%)
Jan 28, 2010
3.489
3.777
3.489
3.777
2,833
+0.23(+6.36%)
Jan 27, 2010
3.551
3.808
3.403
3.551
19,253
-0.10(-2.77%)
Jan 26, 2010
3.582
3.668
3.318
3.653
14,200
-0.01(-0.21%)
Jan 25, 2010
3.536
3.816
3.310
3.660
141,788
+0.22(+6.33%)
Jan 22, 2010
3.100
3.832
3.061
3.442
129,144
+0.37(+11.90%)
Jan 21, 2010
3.107
3.131
3.061
3.076
50,004
-0.06(-1.98%)
Jan 20, 2010
3.252
3.252
3.084
3.139
3,210
-0.14(-4.28%)
Jan 19, 2010
3.146
3.279
3.084
3.279
35,259
+0.09(+2.68%)
Jan 15, 2010
3.115
3.193
3.193
3.193
26,450
+0.05(+1.74%)
Jan 14, 2010
3.084
3.146
3.080
3.139
9,278
+0.04(+1.26%)
Jan 13, 2010
3.115
3.131
3.053
3.100
62,660
-0.02(-0.50%)
Jan 12, 2010
3.115
3.185
3.053
3.115
13,302
-0.04(-1.23%)
Jan 11, 2010
3.131
3.170
3.084
3.154
19,645
+0.02(+0.74%)
Jan 08, 2010
3.123
3.154
3.100
3.131
8,602
+0.01(+0.25%)
Jan 07, 2010
3.092
3.146
3.076
3.123
23,369
+0.02(+0.75%)
Jan 06, 2010
3.115
3.178
3.092
3.100
11,140
-0.02(-0.75%)
Jan 05, 2010
3.139
3.139
3.084
3.123
4,173
+0.05(+1.52%)
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.