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
Emagin Corp
(NY:
EMAN
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Oct 17, 2023
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
3.480
3.570
3.410
3.570
39,165
+0.10(+2.88%)
Dec 28, 2012
3.490
3.570
3.450
3.470
25,980
-0.04(-1.14%)
Dec 27, 2012
3.530
3.550
3.417
3.510
31,726
+0.02(+0.57%)
Dec 26, 2012
3.550
3.639
3.370
3.490
31,799
-0.09(-2.51%)
Dec 24, 2012
3.560
3.590
3.530
3.580
2,982
-0.05(-1.38%)
Dec 21, 2012
3.510
3.730
3.450
3.630
55,456
-0.06(-1.63%)
Dec 20, 2012
3.710
3.750
3.670
3.690
23,644
-0.01(-0.27%)
Dec 19, 2012
3.640
3.720
3.640
3.700
6,833
+0.04(+1.09%)
Dec 18, 2012
3.650
3.660
3.600
3.660
24,446
+0.03(+0.83%)
Dec 17, 2012
3.600
3.630
3.550
3.630
14,325
+0.02(+0.55%)
Dec 14, 2012
3.520
3.610
3.520
3.610
18,767
+0.09(+2.56%)
Dec 13, 2012
3.540
3.590
3.500
3.520
26,938
+0.04(+1.15%)
Dec 12, 2012
3.420
3.500
3.420
3.480
14,464
+0.11(+3.26%)
Dec 11, 2012
3.240
3.470
3.240
3.370
74,051
+0.13(+4.01%)
Dec 10, 2012
3.210
3.270
3.210
3.240
24,887
-0.03(-0.92%)
Dec 07, 2012
3.250
3.290
3.200
3.270
18,517
+0.05(+1.55%)
Dec 06, 2012
3.380
3.390
3.160
3.220
43,426
-0.18(-5.29%)
Dec 05, 2012
3.360
3.450
3.360
3.400
10,007
+0.01(+0.29%)
Dec 04, 2012
3.300
3.590
3.300
3.390
30,733
+0.04(+1.19%)
Nov 30, 2012
3.300
3.400
3.270
3.350
70,345
+0.05(+1.52%)
Nov 29, 2012
3.270
3.350
3.250
3.300
35,716
+0.09(+2.80%)
Nov 28, 2012
3.240
3.300
3.200
3.210
56,209
-0.08(-2.43%)
Nov 27, 2012
3.250
3.320
3.250
3.290
17,350
+0.06(+1.86%)
Nov 26, 2012
3.280
3.340
3.200
3.230
31,885
-0.04(-1.22%)
Nov 23, 2012
3.190
3.340
3.190
3.270
15,366
+0.06(+1.87%)
Nov 21, 2012
3.190
3.319
3.130
3.210
35,569
+0.00(+0.00%)
Nov 20, 2012
3.380
3.380
3.150
3.210
30,996
-0.06(-1.83%)
Nov 19, 2012
3.210
3.390
3.210
3.270
29,668
+0.07(+2.19%)
Nov 16, 2012
3.100
3.200
3.089
3.200
58,412
+0.10(+3.23%)
Nov 15, 2012
3.250
3.330
3.060
3.100
354,666
-0.16(-4.91%)
Nov 14, 2012
3.300
3.400
3.260
3.260
40,721
-0.08(-2.40%)
Nov 13, 2012
3.270
3.460
3.210
3.340
38,173
+0.09(+2.77%)
Nov 12, 2012
3.650
3.700
3.220
3.250
308,511
-0.38(-10.47%)
Nov 09, 2012
3.400
3.730
3.390
3.630
62,482
+0.29(+8.68%)
Nov 08, 2012
3.510
3.530
3.270
3.340
94,741
-0.15(-4.30%)
Nov 07, 2012
3.860
3.860
3.430
3.490
236,325
-0.42(-10.74%)
Nov 06, 2012
4.390
4.800
3.840
3.910
346,145
-0.89(-18.54%)
Nov 05, 2012
4.420
4.820
4.420
4.800
66,140
+0.34(+7.62%)
Nov 02, 2012
4.490
4.570
4.450
4.460
11,718
-0.03(-0.67%)
Nov 01, 2012
4.440
4.630
4.380
4.490
17,386
+0.12(+2.75%)
Oct 31, 2012
4.350
4.560
4.190
4.370
56,343
-0.02(-0.46%)
Oct 26, 2012
4.480
4.390
4.390
4.390
26,800
-0.05(-1.13%)
Oct 25, 2012
4.450
4.520
4.420
4.440
14,633
-0.01(-0.22%)
Oct 24, 2012
4.430
4.500
4.390
4.450
16,259
+0.00(+0.00%)
Oct 23, 2012
4.350
4.500
4.220
4.450
22,630
-0.06(-1.33%)
Oct 19, 2012
4.610
4.637
4.450
4.510
27,497
-0.07(-1.53%)
Oct 18, 2012
4.580
4.658
4.480
4.580
18,897
+0.04(+0.88%)
Oct 17, 2012
4.840
4.840
4.540
4.540
94,553
-0.25(-5.22%)
Oct 16, 2012
4.580
4.840
4.540
4.790
62,385
+0.23(+5.04%)
Oct 15, 2012
4.280
4.560
4.200
4.560
63,665
+0.30(+7.04%)
Oct 12, 2012
3.970
4.310
3.970
4.260
111,094
+0.43(+11.23%)
Oct 11, 2012
3.960
3.990
3.800
3.830
50,741
-0.14(-3.53%)
Oct 10, 2012
4.070
4.070
3.870
3.970
39,983
-0.08(-1.98%)
Oct 09, 2012
4.160
4.170
4.050
4.050
41,116
-0.14(-3.34%)
Oct 08, 2012
4.230
4.280
4.170
4.190
28,373
-0.04(-0.95%)
Oct 05, 2012
4.170
4.280
4.160
4.230
36,683
+0.05(+1.20%)
Oct 04, 2012
4.120
4.270
4.120
4.180
24,919
+0.05(+1.21%)
Oct 03, 2012
4.070
4.200
4.070
4.130
15,138
+0.07(+1.72%)
Oct 02, 2012
4.100
4.130
4.050
4.060
12,560
-0.03(-0.73%)
Oct 01, 2012
4.110
4.160
4.050
4.090
23,410
-0.03(-0.73%)
Sep 28, 2012
4.160
4.170
4.080
4.120
14,109
-0.04(-0.96%)
Sep 27, 2012
4.150
4.194
4.010
4.160
35,949
+0.03(+0.73%)
Sep 26, 2012
4.130
4.220
4.110
4.130
33,264
+0.03(+0.73%)
Sep 25, 2012
4.110
4.160
4.100
4.100
45,006
-0.03(-0.73%)
Sep 24, 2012
4.100
4.220
4.100
4.130
46,113
+0.00(+0.00%)
Sep 21, 2012
4.130
4.200
4.100
4.130
57,520
+0.01(+0.24%)
Sep 20, 2012
3.780
4.190
3.780
4.120
30,084
-0.10(-2.37%)
Sep 19, 2012
4.230
4.300
4.220
4.220
63,235
+0.05(+1.20%)
Sep 18, 2012
4.300
4.350
4.160
4.170
163,458
-0.18(-4.14%)
Sep 17, 2012
4.570
4.570
4.230
4.350
84,725
-0.24(-5.23%)
Sep 14, 2012
4.580
4.680
4.550
4.590
53,080
-0.01(-0.22%)
Sep 13, 2012
4.730
4.810
4.581
4.600
53,816
-0.10(-2.13%)
Sep 12, 2012
4.750
4.880
4.700
4.700
40,278
-0.09(-1.88%)
Sep 11, 2012
4.930
4.980
4.760
4.790
47,876
-0.04(-0.83%)
Sep 10, 2012
4.900
4.960
4.780
4.830
184,853
+0.17(+3.65%)
Sep 07, 2012
4.550
4.660
4.550
4.660
27,736
+0.04(+0.87%)
Sep 06, 2012
4.620
4.760
4.570
4.620
32,603
+0.08(+1.76%)
Sep 05, 2012
4.460
4.600
4.430
4.540
40,301
+0.07(+1.57%)
Sep 04, 2012
4.500
4.550
4.410
4.470
33,100
-0.08(-1.76%)
Aug 31, 2012
4.560
4.600
4.320
4.550
91,187
+0.00(+0.00%)
Aug 30, 2012
4.730
4.730
4.500
4.550
69,091
-0.20(-4.21%)
Aug 29, 2012
4.860
4.860
4.660
4.750
47,463
-0.03(-0.63%)
Aug 27, 2012
4.320
4.840
4.320
4.780
174,770
+0.45(+10.39%)
Aug 24, 2012
4.320
4.420
4.299
4.330
59,688
+0.03(+0.70%)
Aug 23, 2012
4.240
4.350
4.240
4.300
52,898
+0.05(+1.18%)
Aug 22, 2012
4.200
4.290
4.190
4.250
115,445
+0.02(+0.47%)
Aug 21, 2012
4.250
4.260
4.160
4.230
88,183
+0.01(+0.24%)
Aug 20, 2012
4.300
4.320
4.100
4.220
98,328
+0.00(+0.00%)
Aug 17, 2012
3.940
4.220
3.940
4.220
108,289
+0.32(+8.21%)
Aug 16, 2012
3.860
3.930
3.820
3.900
56,714
+0.11(+2.90%)
Aug 15, 2012
4.180
4.300
3.760
3.790
227,154
-0.34(-8.23%)
Aug 14, 2012
4.000
4.170
3.900
4.130
168,115
+0.21(+5.36%)
Aug 13, 2012
3.570
4.140
3.480
3.920
281,890
+0.39(+11.05%)
Aug 10, 2012
3.160
3.600
3.150
3.530
284,620
+0.52(+17.28%)
Aug 09, 2012
3.030
3.130
3.010
3.010
110,877
-0.02(-0.66%)
Aug 08, 2012
3.020
3.080
3.020
3.030
61,171
-0.04(-1.30%)
Aug 07, 2012
2.920
3.070
2.920
3.070
43,802
+0.19(+6.60%)
Aug 06, 2012
2.950
2.965
2.880
2.880
49,254
-0.07(-2.37%)
Aug 03, 2012
2.960
2.970
2.910
2.950
28,942
+0.03(+1.03%)
Aug 02, 2012
2.800
2.969
2.800
2.920
43,908
+0.06(+2.10%)
Aug 01, 2012
2.950
2.950
2.840
2.860
55,417
-0.04(-1.38%)
Jul 31, 2012
2.900
2.950
2.860
2.900
16,951
+0.00(+0.00%)
Jul 30, 2012
3.000
3.040
2.860
2.900
20,624
-0.08(-2.68%)
Jul 27, 2012
2.930
2.990
2.890
2.980
15,712
+0.08(+2.76%)
Jul 26, 2012
2.860
2.950
2.860
2.900
33,741
-0.02(-0.68%)
Jul 25, 2012
2.910
2.940
2.850
2.920
64,265
+0.01(+0.34%)
Jul 24, 2012
3.020
3.030
2.890
2.910
34,375
-0.10(-3.32%)
Jul 23, 2012
2.990
3.040
2.970
3.010
18,636
-0.05(-1.63%)
Jul 20, 2012
3.050
3.070
3.020
3.060
32,001
-0.01(-0.33%)
Jul 19, 2012
2.990
3.110
2.990
3.070
33,796
+0.08(+2.68%)
Jul 18, 2012
2.960
3.040
2.960
2.990
24,555
+0.02(+0.67%)
Jul 17, 2012
3.000
3.010
2.960
2.970
15,070
-0.03(-1.00%)
Jul 16, 2012
3.020
3.060
2.960
3.000
34,253
-0.05(-1.64%)
Jul 13, 2012
3.050
3.100
3.020
3.050
7,954
+0.00(+0.00%)
Jul 12, 2012
3.100
3.108
3.010
3.050
22,001
-0.05(-1.61%)
Jul 11, 2012
3.100
3.130
3.100
3.100
23,621
+0.00(+0.00%)
Jul 10, 2012
3.100
3.150
3.060
3.100
61,015
+0.03(+0.98%)
Jul 09, 2012
3.090
3.150
3.070
3.070
21,679
-0.03(-0.97%)
Jul 06, 2012
3.170
3.170
3.070
3.100
74,148
-0.08(-2.52%)
Jul 05, 2012
3.150
3.200
3.120
3.180
25,935
+0.05(+1.60%)
Jul 03, 2012
3.100
3.180
3.100
3.130
19,176
+0.03(+0.97%)
Jul 02, 2012
3.130
3.130
3.070
3.100
16,254
+0.01(+0.32%)
Jun 29, 2012
3.180
3.180
3.060
3.090
73,589
+0.02(+0.65%)
Jun 28, 2012
3.100
3.130
3.070
3.070
40,653
-0.09(-2.85%)
Jun 27, 2012
3.070
3.170
3.060
3.160
48,633
+0.10(+3.27%)
Jun 26, 2012
3.020
3.100
3.020
3.060
100,611
+0.09(+3.03%)
Jun 25, 2012
2.920
3.020
2.920
2.970
101,515
+0.03(+1.02%)
Jun 22, 2012
2.870
3.100
2.830
2.940
1,995,918
+0.12(+4.26%)
Jun 21, 2012
2.960
2.980
2.820
2.820
215,548
-0.15(-5.05%)
Jun 20, 2012
2.930
3.030
2.930
2.970
88,519
+0.02(+0.68%)
Jun 19, 2012
3.070
3.110
2.920
2.950
144,651
-0.10(-3.28%)
Jun 18, 2012
3.050
3.103
3.010
3.050
81,272
-0.06(-1.93%)
Jun 15, 2012
3.100
3.130
2.940
3.110
139,158
-0.01(-0.32%)
Jun 14, 2012
2.980
3.120
2.960
3.120
105,111
+0.17(+5.76%)
Jun 13, 2012
2.970
3.060
2.920
2.950
69,392
-0.01(-0.34%)
Jun 12, 2012
2.930
2.980
2.910
2.960
60,266
+0.08(+2.78%)
Jun 11, 2012
3.130
3.150
2.850
2.880
109,083
-0.21(-6.80%)
Jun 08, 2012
3.090
3.110
3.030
3.090
49,524
-0.01(-0.32%)
Jun 07, 2012
3.290
3.300
3.080
3.100
90,738
-0.15(-4.62%)
Jun 06, 2012
3.190
3.260
3.070
3.250
149,235
+0.08(+2.52%)
Jun 05, 2012
3.020
3.180
3.010
3.170
65,600
+0.13(+4.28%)
Jun 04, 2012
2.980
3.150
2.980
3.040
85,796
+0.08(+2.70%)
Jun 01, 2012
3.050
3.050
2.930
2.960
81,502
-0.15(-4.82%)
May 31, 2012
3.140
3.150
2.960
3.110
157,878
+0.08(+2.64%)
May 30, 2012
2.990
3.240
2.990
3.030
105,750
+0.00(+0.00%)
May 29, 2012
2.950
3.090
2.901
3.030
82,932
+0.11(+3.77%)
May 25, 2012
2.870
2.940
2.820
2.920
47,531
+0.06(+2.10%)
May 24, 2012
2.920
2.940
2.820
2.860
46,074
-0.07(-2.39%)
May 23, 2012
2.870
2.940
2.869
2.930
88,675
+0.03(+1.03%)
May 22, 2012
2.930
2.970
2.860
2.900
84,649
-0.03(-1.02%)
May 21, 2012
2.870
2.950
2.850
2.930
67,250
+0.07(+2.45%)
May 18, 2012
2.770
2.915
2.770
2.860
74,229
+0.05(+1.78%)
May 17, 2012
2.890
3.000
2.790
2.810
102,410
-0.07(-2.43%)
May 16, 2012
2.910
3.000
2.850
2.880
57,605
+0.02(+0.70%)
May 15, 2012
2.870
2.921
2.803
2.860
52,286
+0.01(+0.35%)
May 14, 2012
2.930
2.940
2.850
2.850
46,592
-0.12(-4.04%)
May 11, 2012
2.960
3.000
2.760
2.970
105,001
-0.01(-0.34%)
May 10, 2012
3.010
3.050
2.960
2.980
106,493
-0.01(-0.33%)
May 09, 2012
2.970
3.070
2.920
2.990
48,883
-0.03(-0.99%)
May 08, 2012
2.880
3.130
2.800
3.020
69,258
+0.17(+5.96%)
May 07, 2012
2.960
2.970
2.840
2.850
85,756
-0.11(-3.72%)
May 04, 2012
2.990
3.030
2.920
2.960
55,643
-0.06(-1.99%)
May 03, 2012
3.000
3.134
2.980
3.020
124,981
+0.00(+0.00%)
May 02, 2012
3.090
3.130
2.930
3.020
89,838
-0.09(-2.89%)
May 01, 2012
3.100
3.300
3.100
3.110
166,905
+0.00(+0.00%)
Apr 30, 2012
3.100
3.160
3.100
3.110
71,452
+0.02(+0.65%)
Apr 27, 2012
3.070
3.130
2.970
3.090
71,738
+0.01(+0.32%)
Apr 26, 2012
3.030
3.080
3.010
3.080
25,443
+0.03(+0.98%)
Apr 25, 2012
2.980
3.090
2.980
3.050
72,725
+0.07(+2.35%)
Apr 24, 2012
2.990
3.070
2.930
2.980
123,226
+0.03(+1.02%)
Apr 23, 2012
2.920
3.000
2.860
2.950
46,553
-0.03(-1.01%)
Apr 20, 2012
2.960
3.030
2.910
2.980
90,685
+0.11(+3.83%)
Apr 19, 2012
2.860
2.920
2.810
2.870
33,736
+0.01(+0.35%)
Apr 18, 2012
2.900
2.950
2.850
2.860
44,440
-0.07(-2.39%)
Apr 17, 2012
2.830
2.940
2.830
2.930
74,248
+0.13(+4.64%)
Apr 16, 2012
2.820
2.920
2.750
2.800
44,518
-0.02(-0.71%)
Apr 13, 2012
2.860
2.960
2.800
2.820
54,976
-0.06(-2.08%)
Apr 12, 2012
2.880
2.915
2.815
2.880
64,149
-0.01(-0.35%)
Apr 11, 2012
2.790
2.970
2.790
2.890
96,328
+0.14(+5.09%)
Apr 10, 2012
2.710
3.010
2.700
2.750
195,303
+0.05(+1.85%)
Apr 09, 2012
2.940
2.940
2.700
2.700
199,848
-0.26(-8.78%)
Apr 05, 2012
3.040
3.160
2.940
2.960
91,589
-0.10(-3.27%)
Apr 04, 2012
3.070
3.100
3.010
3.060
74,500
-0.02(-0.65%)
Apr 03, 2012
3.220
3.240
3.080
3.080
97,662
-0.17(-5.23%)
Apr 02, 2012
3.240
3.340
3.200
3.250
102,202
+0.00(+0.00%)
Mar 30, 2012
3.310
3.360
3.250
3.250
61,696
-0.07(-2.11%)
Mar 29, 2012
3.340
3.450
3.300
3.320
70,749
-0.06(-1.78%)
Mar 28, 2012
3.390
3.390
3.320
3.380
44,838
-0.01(-0.29%)
Mar 27, 2012
3.360
3.450
3.330
3.390
72,111
+0.04(+1.19%)
Mar 26, 2012
3.470
3.470
3.270
3.350
47,862
-0.07(-2.05%)
Mar 23, 2012
3.340
3.420
3.300
3.420
40,091
+0.06(+1.79%)
Mar 22, 2012
3.300
3.370
3.250
3.360
80,508
+0.00(+0.00%)
Mar 21, 2012
3.300
3.430
3.300
3.360
50,233
+0.09(+2.75%)
Mar 20, 2012
3.360
3.390
3.260
3.270
67,771
-0.13(-3.82%)
Mar 19, 2012
3.470
3.520
3.360
3.400
49,207
-0.05(-1.45%)
Mar 16, 2012
3.590
3.590
3.410
3.450
115,692
-0.08(-2.27%)
Mar 15, 2012
3.300
3.630
3.300
3.530
175,112
-0.09(-2.49%)
Mar 14, 2012
3.610
3.740
3.450
3.620
132,687
+0.03(+0.84%)
Mar 13, 2012
3.340
3.590
3.300
3.590
102,529
+0.31(+9.45%)
Mar 12, 2012
3.280
3.300
3.180
3.280
87,532
+0.00(+0.00%)
Mar 09, 2012
3.270
3.290
3.190
3.280
40,633
-0.01(-0.30%)
Mar 08, 2012
3.150
3.330
3.090
3.290
92,263
+0.17(+5.45%)
Mar 07, 2012
3.170
3.240
3.050
3.120
74,453
-0.03(-0.95%)
Mar 06, 2012
3.020
3.290
3.020
3.150
157,588
+0.13(+4.30%)
Mar 05, 2012
3.120
3.230
2.930
3.020
165,108
-0.10(-3.21%)
Mar 02, 2012
3.380
3.450
3.000
3.120
167,285
-0.27(-7.96%)
Mar 01, 2012
3.200
3.470
3.200
3.390
238,348
+0.22(+6.94%)
Feb 29, 2012
3.380
3.420
3.170
3.170
157,923
-0.23(-6.76%)
Feb 28, 2012
3.570
3.570
3.380
3.400
164,448
-0.18(-5.03%)
Feb 27, 2012
3.500
3.690
3.400
3.580
126,164
+0.02(+0.56%)
Feb 24, 2012
3.820
3.885
3.500
3.560
136,599
-0.26(-6.81%)
Feb 23, 2012
3.720
3.860
3.550
3.820
196,615
+0.00(+0.00%)
Feb 22, 2012
4.000
4.050
3.800
3.820
108,175
-0.18(-4.50%)
Feb 21, 2012
4.110
4.150
3.960
4.000
54,797
-0.11(-2.68%)
Feb 17, 2012
4.140
4.180
4.050
4.110
37,249
-0.01(-0.24%)
Feb 16, 2012
4.090
4.190
4.010
4.120
53,998
+0.01(+0.24%)
Feb 15, 2012
4.290
4.290
4.020
4.110
61,997
-0.12(-2.84%)
Feb 14, 2012
4.320
4.410
4.200
4.230
69,383
-0.14(-3.20%)
Feb 13, 2012
4.330
4.430
4.330
4.370
55,223
+0.11(+2.58%)
Feb 10, 2012
4.500
4.531
4.150
4.260
107,237
-0.29(-6.37%)
Feb 09, 2012
4.640
4.650
4.520
4.550
38,589
-0.07(-1.52%)
Feb 08, 2012
4.600
4.640
4.520
4.620
41,795
+0.06(+1.32%)
Feb 07, 2012
4.710
4.710
4.560
4.560
54,906
-0.15(-3.18%)
Feb 06, 2012
4.690
4.740
4.520
4.710
62,491
+0.04(+0.86%)
Feb 03, 2012
4.700
4.700
4.470
4.670
106,840
+0.10(+2.19%)
Feb 02, 2012
4.610
4.680
4.510
4.570
49,649
-0.02(-0.44%)
Feb 01, 2012
4.560
4.620
4.530
4.590
72,347
+0.06(+1.32%)
Jan 31, 2012
4.590
4.590
4.510
4.530
18,570
-0.03(-0.66%)
Jan 30, 2012
4.570
4.590
4.430
4.560
49,040
-0.12(-2.56%)
Jan 27, 2012
4.560
4.680
4.560
4.680
63,855
+0.11(+2.41%)
Jan 26, 2012
4.600
4.600
4.480
4.570
63,005
-0.01(-0.22%)
Jan 25, 2012
4.550
4.610
4.420
4.580
42,396
+0.03(+0.66%)
Jan 24, 2012
4.530
4.590
4.300
4.550
61,027
-0.01(-0.22%)
Jan 23, 2012
4.440
4.670
4.440
4.560
87,680
+0.12(+2.70%)
Jan 20, 2012
4.120
4.500
4.120
4.440
157,657
+0.27(+6.47%)
Jan 19, 2012
4.020
4.190
3.950
4.170
87,736
+0.13(+3.22%)
Jan 18, 2012
3.960
4.100
3.950
4.040
66,551
+0.06(+1.51%)
Jan 17, 2012
4.000
4.000
3.930
3.980
42,765
+0.01(+0.25%)
Jan 13, 2012
3.940
3.990
3.920
3.970
17,548
-0.01(-0.25%)
Jan 12, 2012
3.920
3.990
3.880
3.980
50,317
+0.08(+2.05%)
Jan 11, 2012
3.860
3.920
3.840
3.900
48,067
-0.01(-0.26%)
Jan 10, 2012
3.970
3.970
3.870
3.910
50,325
+0.01(+0.26%)
Jan 09, 2012
3.890
3.910
3.850
3.900
40,354
+0.02(+0.52%)
Jan 06, 2012
3.860
3.920
3.860
3.880
44,592
+0.00(+0.00%)
Jan 05, 2012
3.830
3.910
3.830
3.880
27,507
+0.03(+0.78%)
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.