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
Plug Power Inc
(NQ:
PLUG
)
3.250
+0.170 (+5.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
0.5000
0.5264
0.4700
0.4910
655,291
-0.05(-9.07%)
Dec 28, 2012
0.5700
0.5900
0.5400
0.5400
270,652
-0.04(-6.90%)
Dec 27, 2012
0.5705
0.5805
0.5500
0.5800
226,757
+0.00(+0.26%)
Dec 26, 2012
0.5704
0.5997
0.5650
0.5785
168,910
+0.01(+1.42%)
Dec 24, 2012
0.5800
0.5998
0.5700
0.5704
102,563
+0.00(+0.05%)
Dec 21, 2012
0.5960
0.6011
0.5698
0.5701
137,237
-0.02(-4.18%)
Dec 20, 2012
0.6000
0.6501
0.5900
0.5950
259,196
-0.00(-0.50%)
Dec 19, 2012
0.6100
0.6100
0.5900
0.5980
116,390
-0.01(-1.97%)
Dec 18, 2012
0.6000
0.6350
0.5920
0.6100
56,790
+0.01(+0.83%)
Dec 17, 2012
0.6500
0.6500
0.6000
0.6050
57,686
-0.02(-3.94%)
Dec 14, 2012
0.5900
0.6300
0.5900
0.6298
65,626
+0.02(+3.59%)
Dec 13, 2012
0.6000
0.6397
0.5900
0.6080
57,889
+0.01(+1.33%)
Dec 12, 2012
0.6390
0.6488
0.6000
0.6000
103,868
-0.04(-6.10%)
Dec 11, 2012
0.6100
0.6498
0.6100
0.6390
51,126
-0.00(-0.16%)
Dec 10, 2012
0.6217
0.6497
0.6100
0.6400
40,566
-0.01(-1.51%)
Dec 07, 2012
0.6100
0.6598
0.6100
0.6498
37,604
+0.02(+3.97%)
Dec 06, 2012
0.6500
0.6798
0.6200
0.6250
42,391
-0.03(-3.85%)
Dec 05, 2012
0.6500
0.6824
0.6100
0.6500
133,577
-0.01(-1.52%)
Dec 04, 2012
0.6700
0.6700
0.6349
0.6600
50,189
+0.05(+7.32%)
Nov 30, 2012
0.6400
0.6450
0.6015
0.6150
90,319
+0.02(+2.50%)
Nov 29, 2012
0.6398
0.6500
0.5900
0.6000
326,612
+0.00(+0.00%)
Nov 28, 2012
0.6400
0.6400
0.6000
0.6000
74,708
-0.02(-3.57%)
Nov 27, 2012
0.6900
0.7000
0.6222
0.6222
81,089
-0.06(-8.50%)
Nov 26, 2012
0.6000
0.7000
0.6000
0.6800
107,917
+0.07(+11.48%)
Nov 23, 2012
0.6300
0.6400
0.5900
0.6100
26,523
+0.02(+3.21%)
Nov 21, 2012
0.6189
0.6200
0.5880
0.5910
112,993
-0.00(-0.17%)
Nov 20, 2012
0.6850
0.6850
0.5900
0.5920
209,824
-0.04(-6.77%)
Nov 19, 2012
0.6800
0.7180
0.6278
0.6350
136,788
-0.08(-11.81%)
Nov 16, 2012
0.7000
0.7500
0.7000
0.7200
50,569
-0.01(-1.36%)
Nov 15, 2012
0.7400
0.7498
0.7101
0.7299
29,530
-0.01(-0.69%)
Nov 14, 2012
0.6800
0.7600
0.6700
0.7350
46,290
+0.03(+4.97%)
Nov 13, 2012
0.7400
0.7798
0.7000
0.7002
94,887
-0.04(-5.40%)
Nov 12, 2012
0.7500
0.7890
0.7402
0.7402
42,858
-0.01(-1.44%)
Nov 09, 2012
0.7500
0.7898
0.7500
0.7510
23,763
-0.01(-1.18%)
Nov 08, 2012
0.8000
0.8000
0.7600
0.7600
60,521
-0.04(-5.00%)
Nov 07, 2012
0.7800
0.8000
0.7799
0.8000
49,079
+0.04(+5.04%)
Nov 06, 2012
0.8000
0.8000
0.7601
0.7616
33,102
-0.02(-2.86%)
Nov 05, 2012
0.7910
0.8100
0.7710
0.7840
38,590
-0.01(-0.78%)
Nov 02, 2012
0.7800
0.8099
0.7503
0.7902
52,536
+0.02(+2.65%)
Nov 01, 2012
0.7500
0.7784
0.7500
0.7698
33,741
+0.03(+4.03%)
Oct 31, 2012
0.7300
0.7994
0.7300
0.7400
16,360
+0.00(+0.00%)
Oct 26, 2012
0.7400
0.7400
0.7400
0.7400
60,900
-0.00(-0.15%)
Oct 25, 2012
0.7400
0.7998
0.7315
0.7411
222,415
-0.02(-2.49%)
Oct 24, 2012
0.7000
0.7900
0.7000
0.7600
118,733
+0.06(+8.26%)
Oct 23, 2012
0.7200
0.7598
0.6660
0.7020
91,331
-0.05(-6.40%)
Oct 19, 2012
0.7900
0.8000
0.7500
0.7500
90,880
-0.04(-5.06%)
Oct 18, 2012
0.7950
0.8378
0.7833
0.7900
96,238
-0.02(-2.47%)
Oct 17, 2012
0.8200
0.8500
0.8000
0.8100
82,733
-0.03(-3.57%)
Oct 16, 2012
0.8500
0.8898
0.8330
0.8400
50,403
-0.01(-1.18%)
Oct 15, 2012
0.9100
0.9100
0.8400
0.8500
98,866
-0.05(-5.56%)
Oct 12, 2012
0.8800
0.9200
0.8520
0.9000
236,597
+0.03(+4.02%)
Oct 11, 2012
0.8600
0.8900
0.8600
0.8652
41,855
+0.00(+0.31%)
Oct 10, 2012
0.8500
0.8800
0.8500
0.8625
69,384
+0.02(+2.68%)
Oct 09, 2012
0.8350
0.8600
0.8300
0.8400
50,042
+0.01(+1.20%)
Oct 08, 2012
0.8500
0.8600
0.8300
0.8300
52,268
-0.01(-1.19%)
Oct 05, 2012
0.8700
0.8800
0.8370
0.8400
53,453
-0.01(-1.19%)
Oct 04, 2012
0.8300
0.8800
0.8300
0.8501
48,516
+0.01(+1.20%)
Oct 03, 2012
0.8600
0.8700
0.8327
0.8400
35,886
+0.02(+2.43%)
Oct 02, 2012
0.8600
0.9100
0.8200
0.8201
101,953
-0.01(-1.19%)
Oct 01, 2012
0.8250
0.8500
0.8250
0.8300
23,793
+0.01(+0.61%)
Sep 28, 2012
0.8400
0.8600
0.8250
0.8250
63,150
-0.01(-1.24%)
Sep 27, 2012
0.8400
0.8500
0.8102
0.8354
54,707
+0.01(+0.65%)
Sep 26, 2012
0.8100
0.8500
0.8016
0.8300
53,554
+0.03(+3.75%)
Sep 25, 2012
0.8300
0.8398
0.8000
0.8000
83,227
-0.04(-4.74%)
Sep 24, 2012
0.8000
0.8400
0.8000
0.8398
42,372
+0.03(+3.68%)
Sep 21, 2012
0.8200
0.8400
0.8100
0.8100
54,204
-0.01(-1.22%)
Sep 20, 2012
0.8200
0.8500
0.8120
0.8200
74,155
+0.01(+1.23%)
Sep 19, 2012
0.8400
0.8698
0.8100
0.8100
141,154
-0.03(-3.57%)
Sep 18, 2012
0.8300
0.8700
0.8200
0.8400
66,943
-0.01(-1.18%)
Sep 17, 2012
0.8900
0.8900
0.8400
0.8500
104,131
-0.03(-3.41%)
Sep 14, 2012
0.8500
0.8998
0.8500
0.8800
95,835
+0.03(+3.53%)
Sep 13, 2012
0.8100
0.8798
0.8100
0.8500
73,159
+0.03(+3.63%)
Sep 12, 2012
0.8600
0.8800
0.8200
0.8202
88,127
-0.02(-2.36%)
Sep 11, 2012
0.8800
0.8998
0.8213
0.8400
71,651
-0.03(-3.45%)
Sep 10, 2012
0.8500
0.8800
0.8500
0.8700
50,076
+0.05(+6.10%)
Sep 07, 2012
0.7600
0.8800
0.7600
0.8200
211,237
-0.06(-6.82%)
Sep 06, 2012
0.9400
0.9400
0.8551
0.8800
285,381
-0.07(-7.37%)
Sep 05, 2012
0.9400
0.9700
0.9400
0.9500
63,359
+0.01(+0.53%)
Sep 04, 2012
0.9380
0.9600
0.9306
0.9450
72,006
-0.02(-1.57%)
Aug 31, 2012
1.010
1.050
0.9601
0.9601
44,090
-0.03(-3.03%)
Aug 30, 2012
1.000
1.090
0.9197
0.9901
146,742
-0.04(-3.87%)
Aug 29, 2012
1.010
1.050
1.010
1.030
30,384
-0.02(-1.90%)
Aug 27, 2012
1.050
1.051
1.020
1.050
71,346
-0.01(-1.09%)
Aug 24, 2012
1.060
1.070
1.060
1.062
28,399
+0.01(+1.10%)
Aug 23, 2012
1.050
1.070
1.020
1.050
85,888
-0.03(-2.78%)
Aug 22, 2012
1.100
1.110
1.070
1.080
48,963
-0.02(-1.82%)
Aug 21, 2012
1.070
1.100
1.060
1.100
57,243
+0.04(+3.77%)
Aug 20, 2012
1.070
1.080
1.050
1.060
38,663
+0.01(+0.95%)
Aug 17, 2012
1.020
1.080
1.020
1.050
75,144
+0.02(+1.94%)
Aug 16, 2012
1.010
1.040
1.000
1.030
82,787
+0.01(+0.98%)
Aug 15, 2012
1.130
1.170
1.000
1.020
332,995
-0.10(-9.33%)
Aug 14, 2012
1.150
1.170
1.100
1.125
287,500
-0.08(-7.02%)
Aug 13, 2012
1.240
1.240
1.190
1.210
70,651
-0.01(-0.82%)
Aug 10, 2012
1.200
1.240
1.200
1.220
33,780
+0.01(+0.83%)
Aug 09, 2012
1.190
1.230
1.180
1.210
72,532
+0.01(+0.83%)
Aug 08, 2012
1.230
1.240
1.190
1.200
82,394
-0.01(-0.83%)
Aug 07, 2012
1.250
1.300
1.170
1.210
205,597
-0.04(-3.20%)
Aug 06, 2012
1.230
1.280
1.230
1.250
148,174
+0.05(+4.17%)
Aug 03, 2012
1.210
1.220
1.200
1.200
95,148
-0.02(-1.64%)
Aug 02, 2012
1.220
1.230
1.200
1.220
50,195
+0.00(+0.00%)
Aug 01, 2012
1.210
1.250
1.191
1.220
103,827
+0.02(+1.67%)
Jul 31, 2012
1.170
1.250
1.150
1.200
406,646
+0.04(+3.45%)
Jul 30, 2012
1.150
1.171
1.150
1.160
54,888
-0.01(-0.85%)
Jul 27, 2012
1.160
1.170
1.140
1.170
53,949
+0.02(+1.74%)
Jul 26, 2012
1.140
1.150
1.120
1.150
43,855
+0.02(+1.77%)
Jul 25, 2012
1.130
1.160
1.100
1.130
184,216
-0.02(-1.74%)
Jul 24, 2012
1.180
1.180
1.130
1.150
68,993
+0.00(+0.00%)
Jul 23, 2012
1.170
1.180
1.140
1.150
50,593
-0.02(-1.71%)
Jul 20, 2012
1.160
1.180
1.160
1.170
69,096
+0.02(+1.74%)
Jul 19, 2012
1.190
1.190
1.150
1.150
202,558
-0.02(-1.71%)
Jul 18, 2012
1.160
1.220
1.110
1.170
750,922
+0.02(+1.74%)
Jul 17, 2012
1.110
1.150
1.100
1.150
130,840
+0.04(+3.60%)
Jul 16, 2012
1.130
1.150
1.100
1.110
78,799
+0.00(+0.00%)
Jul 13, 2012
1.130
1.130
1.100
1.110
21,635
+0.00(+0.00%)
Jul 12, 2012
1.100
1.130
1.100
1.110
37,502
+0.01(+0.91%)
Jul 11, 2012
1.110
1.150
1.100
1.100
52,208
-0.01(-0.90%)
Jul 10, 2012
1.100
1.140
1.100
1.110
18,284
+0.00(+0.00%)
Jul 09, 2012
1.130
1.170
1.100
1.110
135,501
-0.02(-1.77%)
Jul 06, 2012
1.131
1.160
1.130
1.130
34,964
-0.01(-0.88%)
Jul 05, 2012
1.130
1.160
1.120
1.140
49,676
-0.02(-1.72%)
Jul 03, 2012
1.120
1.160
1.120
1.160
56,707
+0.02(+1.75%)
Jul 02, 2012
1.160
1.170
1.110
1.140
63,823
+0.00(+0.00%)
Jun 29, 2012
1.120
1.165
1.110
1.140
95,130
+0.02(+1.79%)
Jun 28, 2012
1.100
1.120
1.100
1.120
86,866
+0.02(+1.82%)
Jun 27, 2012
1.130
1.130
1.100
1.100
72,782
-0.02(-1.79%)
Jun 26, 2012
1.140
1.140
1.100
1.120
74,072
+0.01(+0.90%)
Jun 25, 2012
1.130
1.160
1.100
1.110
142,095
-0.04(-3.48%)
Jun 22, 2012
1.130
1.150
1.110
1.150
104,383
+0.03(+2.68%)
Jun 21, 2012
1.150
1.160
1.120
1.120
92,572
-0.02(-1.75%)
Jun 20, 2012
1.170
1.170
1.130
1.140
102,031
-0.01(-0.87%)
Jun 19, 2012
1.150
1.160
1.140
1.150
57,647
+0.00(+0.00%)
Jun 18, 2012
1.150
1.170
1.130
1.150
41,118
+0.01(+0.88%)
Jun 15, 2012
1.160
1.180
1.140
1.140
81,163
-0.03(-2.56%)
Jun 14, 2012
1.170
1.190
1.140
1.170
111,159
-0.01(-0.85%)
Jun 13, 2012
1.170
1.190
1.170
1.180
28,036
+0.01(+0.85%)
Jun 12, 2012
1.180
1.200
1.170
1.170
55,949
+0.01(+0.86%)
Jun 11, 2012
1.160
1.200
1.150
1.160
50,883
-0.02(-1.69%)
Jun 08, 2012
1.170
1.200
1.150
1.180
72,519
+0.00(+0.00%)
Jun 07, 2012
1.210
1.210
1.150
1.180
34,345
-0.02(-1.67%)
Jun 06, 2012
1.220
1.220
1.170
1.200
104,352
+0.01(+0.84%)
Jun 05, 2012
1.170
1.200
1.170
1.190
40,676
-0.01(-0.83%)
Jun 04, 2012
1.150
1.200
1.150
1.200
81,418
+0.03(+2.56%)
Jun 01, 2012
1.150
1.200
1.150
1.170
95,778
+0.02(+1.74%)
May 31, 2012
1.150
1.190
1.150
1.150
83,379
-0.00(-0.12%)
May 30, 2012
1.160
1.200
1.150
1.151
29,771
-0.03(-2.42%)
May 29, 2012
1.220
1.220
1.150
1.180
88,067
-0.01(-0.84%)
May 25, 2012
1.180
1.220
1.160
1.190
53,589
+0.01(+0.85%)
May 24, 2012
1.190
1.210
1.160
1.180
106,355
-0.01(-0.84%)
May 23, 2012
1.160
1.200
1.120
1.190
295,706
+0.01(+0.85%)
May 22, 2012
1.170
1.210
1.170
1.180
18,014
-0.03(-2.48%)
May 21, 2012
1.150
1.210
1.120
1.210
281,219
+0.04(+3.42%)
May 18, 2012
1.220
1.250
1.150
1.170
221,238
-0.05(-4.10%)
May 17, 2012
1.220
1.280
1.220
1.220
232,547
+0.00(+0.00%)
May 16, 2012
1.220
1.280
1.220
1.220
118,511
-0.01(-0.81%)
May 15, 2012
1.310
1.310
1.220
1.230
197,365
-0.05(-3.91%)
May 14, 2012
1.270
1.300
1.230
1.280
114,295
+0.00(+0.00%)
May 11, 2012
1.250
1.310
1.230
1.280
249,120
+0.05(+4.07%)
May 10, 2012
1.250
1.260
1.210
1.230
41,653
-0.01(-0.81%)
May 09, 2012
1.230
1.240
1.200
1.240
66,495
+0.01(+0.81%)
May 08, 2012
1.290
1.290
1.220
1.230
144,684
-0.06(-4.65%)
May 07, 2012
1.250
1.310
1.230
1.290
209,386
+0.01(+0.78%)
May 04, 2012
1.280
1.290
1.230
1.280
70,941
+0.02(+1.59%)
May 03, 2012
1.280
1.320
1.240
1.260
72,880
-0.04(-3.08%)
May 02, 2012
1.300
1.330
1.270
1.300
138,899
-0.01(-0.78%)
May 01, 2012
1.300
1.330
1.290
1.310
103,044
-0.01(-0.74%)
Apr 30, 2012
1.230
1.320
1.230
1.320
162,911
+0.08(+6.45%)
Apr 27, 2012
1.280
1.280
1.220
1.240
71,335
-0.02(-1.59%)
Apr 26, 2012
1.280
1.280
1.240
1.260
31,868
+0.00(+0.00%)
Apr 25, 2012
1.290
1.290
1.230
1.260
74,064
+0.00(+0.00%)
Apr 24, 2012
1.200
1.265
1.190
1.260
132,529
+0.05(+4.13%)
Apr 23, 2012
1.230
1.240
1.200
1.210
77,291
-0.01(-0.82%)
Apr 20, 2012
1.270
1.270
1.210
1.220
66,591
-0.02(-1.61%)
Apr 19, 2012
1.240
1.270
1.210
1.240
84,762
+0.02(+1.64%)
Apr 18, 2012
1.280
1.290
1.210
1.220
61,517
-0.04(-3.17%)
Apr 17, 2012
1.310
1.310
1.220
1.260
144,857
-0.03(-2.33%)
Apr 16, 2012
1.300
1.300
1.250
1.290
136,904
+0.02(+1.57%)
Apr 13, 2012
1.320
1.320
1.210
1.270
172,269
-0.02(-1.55%)
Apr 12, 2012
1.350
1.410
1.270
1.290
654,606
-0.04(-3.01%)
Apr 11, 2012
1.250
1.360
1.180
1.330
658,836
+0.16(+13.68%)
Apr 10, 2012
1.170
1.200
1.110
1.170
350,253
-0.01(-0.85%)
Apr 09, 2012
1.260
1.260
1.180
1.180
292,214
-0.09(-7.09%)
Apr 05, 2012
1.230
1.270
1.220
1.270
408,832
+0.03(+2.42%)
Apr 04, 2012
1.310
1.340
1.210
1.240
502,154
-0.06(-4.62%)
Apr 03, 2012
1.270
1.300
1.260
1.300
209,353
+0.03(+2.36%)
Apr 02, 2012
1.340
1.340
1.250
1.270
277,749
-0.04(-3.05%)
Mar 30, 2012
1.330
1.350
1.260
1.310
762,352
-0.03(-2.24%)
Mar 29, 2012
1.280
1.340
1.270
1.340
440,057
+0.06(+4.69%)
Mar 28, 2012
1.350
1.360
1.275
1.280
507,270
-0.08(-5.88%)
Mar 27, 2012
1.420
1.430
1.350
1.360
442,129
-0.09(-6.21%)
Mar 26, 2012
1.400
1.470
1.350
1.450
776,799
+0.05(+3.57%)
Mar 23, 2012
1.350
1.400
1.260
1.400
2,559,867
-0.01(-0.71%)
Mar 22, 2012
1.590
1.590
1.400
1.410
1,010,311
-0.20(-12.42%)
Mar 21, 2012
1.710
1.731
1.560
1.610
607,049
-0.10(-5.85%)
Mar 20, 2012
1.790
1.790
1.710
1.710
205,657
-0.06(-3.39%)
Mar 19, 2012
1.760
1.800
1.760
1.770
170,223
-0.03(-1.67%)
Mar 16, 2012
1.800
1.810
1.735
1.800
351,715
+0.00(+0.00%)
Mar 15, 2012
1.770
1.813
1.760
1.800
181,602
+0.02(+1.12%)
Mar 14, 2012
1.800
1.817
1.770
1.780
131,040
-0.02(-1.11%)
Mar 13, 2012
1.800
1.820
1.760
1.800
433,802
+0.10(+5.88%)
Mar 12, 2012
1.800
1.810
1.700
1.700
374,158
-0.07(-3.95%)
Mar 09, 2012
1.890
1.920
1.760
1.770
419,464
-0.14(-7.33%)
Mar 08, 2012
2.040
2.100
1.890
1.910
567,706
-0.19(-9.05%)
Mar 07, 2012
2.100
2.120
2.040
2.100
117,403
+0.05(+2.44%)
Mar 06, 2012
2.060
2.120
2.000
2.050
162,626
-0.01(-0.49%)
Mar 05, 2012
2.120
2.140
2.050
2.060
127,193
-0.01(-0.48%)
Mar 02, 2012
2.100
2.180
2.070
2.070
142,822
-0.03(-1.43%)
Mar 01, 2012
2.220
2.278
2.045
2.100
289,112
-0.12(-5.41%)
Feb 29, 2012
2.280
2.320
2.210
2.220
185,507
-0.04(-1.77%)
Feb 28, 2012
2.400
2.420
2.250
2.260
226,500
-0.16(-6.61%)
Feb 27, 2012
2.380
2.450
2.360
2.420
152,936
+0.04(+1.68%)
Feb 24, 2012
2.450
2.500
2.350
2.380
195,376
-0.06(-2.46%)
Feb 23, 2012
2.540
2.580
2.420
2.440
247,125
-0.11(-4.31%)
Feb 22, 2012
2.330
2.600
2.330
2.550
632,497
+0.22(+9.44%)
Feb 21, 2012
2.310
2.389
2.250
2.330
295,687
+0.02(+0.87%)
Feb 17, 2012
2.310
2.340
2.270
2.310
86,848
+0.04(+1.76%)
Feb 16, 2012
2.350
2.360
2.260
2.270
134,455
-0.05(-2.16%)
Feb 15, 2012
2.250
2.390
2.220
2.320
236,693
+0.08(+3.57%)
Feb 14, 2012
2.250
2.250
2.220
2.240
59,752
-0.03(-1.32%)
Feb 13, 2012
2.280
2.298
2.210
2.270
56,501
+0.00(+0.00%)
Feb 10, 2012
2.340
2.340
2.220
2.270
231,800
-0.09(-3.81%)
Feb 09, 2012
2.280
2.380
2.270
2.360
289,953
+0.08(+3.51%)
Feb 08, 2012
2.420
2.420
2.220
2.280
411,536
-0.08(-3.39%)
Feb 07, 2012
2.060
2.420
2.060
2.360
699,570
+0.32(+15.69%)
Feb 06, 2012
2.030
2.090
2.021
2.040
172,939
+0.01(+0.49%)
Feb 03, 2012
2.040
2.040
1.970
2.030
170,918
+0.03(+1.50%)
Feb 02, 2012
1.980
2.020
1.980
2.000
59,415
+0.01(+0.50%)
Feb 01, 2012
1.970
2.000
1.940
1.990
55,161
+0.05(+2.58%)
Jan 31, 2012
2.020
2.050
1.920
1.940
169,033
-0.08(-3.96%)
Jan 30, 2012
2.000
2.090
1.950
2.020
320,098
+0.02(+1.00%)
Jan 27, 2012
2.010
2.050
1.980
2.000
80,987
-0.02(-0.99%)
Jan 26, 2012
1.980
2.050
1.980
2.020
62,575
+0.05(+2.54%)
Jan 25, 2012
2.000
2.010
1.962
1.970
30,081
-0.02(-1.01%)
Jan 24, 2012
2.000
2.010
1.980
1.990
58,001
+0.01(+0.51%)
Jan 23, 2012
2.000
2.000
1.950
1.980
39,287
-0.02(-1.00%)
Jan 20, 2012
2.000
2.010
1.970
2.000
40,210
+0.01(+0.50%)
Jan 19, 2012
1.930
1.990
1.920
1.990
68,292
+0.06(+3.11%)
Jan 18, 2012
1.930
1.970
1.920
1.930
60,567
-0.02(-1.03%)
Jan 17, 2012
1.950
1.990
1.920
1.950
67,860
+0.00(+0.00%)
Jan 13, 2012
1.950
2.010
1.943
1.950
42,026
-0.02(-1.05%)
Jan 12, 2012
2.030
2.030
1.960
1.971
57,155
-0.01(-0.47%)
Jan 11, 2012
1.810
2.020
1.810
1.980
129,379
+0.15(+8.20%)
Jan 10, 2012
1.850
1.890
1.800
1.830
135,916
-0.03(-1.61%)
Jan 09, 2012
1.920
1.970
1.850
1.860
170,585
-0.07(-3.63%)
Jan 06, 2012
1.980
2.000
1.880
1.930
113,880
-0.05(-2.53%)
Jan 05, 2012
2.010
2.030
1.980
1.980
73,193
-0.04(-1.98%)
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.