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
Neurocrine Bioscienc
(NQ:
NBIX
)
135.41
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 (%)
Feb 28, 2013
10.69
10.80
10.56
10.58
409,319
-0.03(-0.28%)
Feb 27, 2013
10.62
10.77
10.53
10.61
297,843
-0.03(-0.28%)
Feb 26, 2013
10.63
10.87
10.60
10.64
289,500
+0.09(+0.85%)
Feb 25, 2013
11.02
11.12
10.51
10.55
525,267
-0.42(-3.83%)
Feb 22, 2013
10.74
11.06
10.50
10.97
920,872
+0.32(+3.00%)
Feb 21, 2013
10.99
11.07
10.62
10.65
673,622
-0.35(-3.18%)
Feb 20, 2013
11.05
11.39
10.96
11.00
658,738
-0.05(-0.45%)
Feb 19, 2013
11.07
11.07
10.80
11.05
489,870
+0.03(+0.27%)
Feb 15, 2013
11.07
11.14
10.95
11.02
596,244
+0.00(+0.00%)
Feb 14, 2013
10.85
11.07
10.85
11.02
450,678
+0.17(+1.57%)
Feb 13, 2013
10.67
10.85
10.61
10.85
549,971
+0.14(+1.31%)
Feb 12, 2013
10.95
10.98
10.65
10.71
691,450
-0.19(-1.74%)
Feb 11, 2013
10.93
11.30
10.73
10.90
1,008,682
+0.06(+0.55%)
Feb 08, 2013
10.61
10.99
10.42
10.84
813,622
+0.61(+5.96%)
Feb 07, 2013
10.58
10.61
9.980
10.23
904,750
-0.40(-3.76%)
Feb 06, 2013
10.49
10.70
10.24
10.63
825,890
+1.27(+13.57%)
Feb 04, 2013
9.030
9.652
9.000
9.360
1,302,253
+0.28(+3.08%)
Feb 01, 2013
9.130
9.260
8.992
9.080
599,155
+0.02(+0.22%)
Jan 31, 2013
8.810
9.240
8.810
9.060
573,435
+0.26(+2.95%)
Jan 30, 2013
9.140
9.140
8.760
8.800
379,334
-0.32(-3.51%)
Jan 29, 2013
9.090
9.160
8.990
9.120
315,854
+0.04(+0.44%)
Jan 28, 2013
9.040
9.200
9.000
9.080
355,705
+0.08(+0.89%)
Jan 25, 2013
9.210
9.210
8.820
9.000
315,182
-0.14(-1.53%)
Jan 24, 2013
9.190
9.300
8.985
9.140
299,037
-0.05(-0.54%)
Jan 23, 2013
9.210
9.320
9.120
9.190
565,523
-0.05(-0.54%)
Jan 22, 2013
9.170
9.320
8.920
9.240
540,979
+0.04(+0.43%)
Jan 18, 2013
9.080
9.210
8.900
9.200
428,862
+0.14(+1.55%)
Jan 17, 2013
8.890
9.100
8.780
9.060
427,974
+0.23(+2.60%)
Jan 16, 2013
8.860
8.940
8.740
8.830
220,713
-0.08(-0.90%)
Jan 15, 2013
8.800
9.040
8.780
8.910
357,996
+0.04(+0.45%)
Jan 14, 2013
8.620
8.940
8.600
8.870
257,826
+0.21(+2.42%)
Jan 11, 2013
8.670
8.750
8.570
8.660
329,772
+0.01(+0.12%)
Jan 10, 2013
8.570
8.680
8.380
8.650
641,282
+0.08(+0.93%)
Jan 09, 2013
8.410
8.590
8.300
8.570
283,281
+0.21(+2.51%)
Jan 08, 2013
8.350
8.430
8.080
8.360
343,520
-0.02(-0.24%)
Jan 07, 2013
8.300
8.427
8.190
8.380
351,890
+0.01(+0.12%)
Jan 04, 2013
8.260
8.480
8.190
8.370
396,270
+0.15(+1.82%)
Jan 03, 2013
8.150
8.250
8.030
8.220
251,611
+0.08(+0.98%)
Jan 02, 2013
7.841
8.160
7.480
8.140
512,889
+0.66(+8.82%)
Dec 31, 2012
7.430
7.510
7.330
7.480
273,614
+0.06(+0.81%)
Dec 28, 2012
7.540
7.590
7.370
7.420
162,089
-0.13(-1.72%)
Dec 27, 2012
7.700
7.890
7.450
7.550
194,514
-0.16(-2.08%)
Dec 26, 2012
7.960
7.960
7.690
7.710
304,684
-0.26(-3.26%)
Dec 24, 2012
7.940
7.980
7.790
7.970
99,270
+0.05(+0.63%)
Dec 21, 2012
7.680
7.928
7.500
7.920
890,323
+0.17(+2.19%)
Dec 20, 2012
7.830
7.860
7.670
7.750
333,572
-0.10(-1.27%)
Dec 19, 2012
7.970
8.000
7.790
7.850
170,303
-0.13(-1.63%)
Dec 18, 2012
7.880
7.990
7.830
7.980
232,029
+0.11(+1.40%)
Dec 17, 2012
7.780
7.970
7.720
7.870
279,485
+0.12(+1.55%)
Dec 14, 2012
7.620
7.890
7.600
7.750
245,574
+0.09(+1.17%)
Dec 13, 2012
7.740
7.830
7.460
7.660
273,353
-0.05(-0.65%)
Dec 12, 2012
7.690
7.930
7.650
7.710
428,800
+0.05(+0.65%)
Dec 11, 2012
7.490
7.660
7.440
7.660
274,600
+0.25(+3.37%)
Dec 10, 2012
7.410
7.520
7.320
7.410
240,600
+0.02(+0.27%)
Dec 04, 2012
7.360
7.570
7.320
7.390
294,214
-0.09(-1.20%)
Nov 30, 2012
7.530
7.610
7.450
7.480
340,934
-0.02(-0.27%)
Nov 29, 2012
7.290
7.540
7.260
7.500
277,940
+0.28(+3.88%)
Nov 28, 2012
7.470
7.485
7.150
7.220
320,560
-0.28(-3.73%)
Nov 27, 2012
7.410
7.580
7.410
7.500
184,791
+0.11(+1.49%)
Nov 26, 2012
7.230
7.390
7.050
7.390
156,501
+0.16(+2.21%)
Nov 23, 2012
7.250
7.260
7.100
7.230
120,016
+0.02(+0.28%)
Nov 21, 2012
7.110
7.300
7.060
7.210
169,293
+0.10(+1.41%)
Nov 20, 2012
7.100
7.200
7.030
7.110
113,946
-0.02(-0.28%)
Nov 19, 2012
6.970
7.210
6.880
7.130
215,912
+0.23(+3.33%)
Nov 16, 2012
6.850
7.000
6.720
6.900
347,568
+0.02(+0.29%)
Nov 15, 2012
7.100
7.160
6.790
6.880
439,100
-0.26(-3.64%)
Nov 14, 2012
7.380
7.380
7.080
7.140
285,076
-0.21(-2.86%)
Nov 13, 2012
7.110
7.440
7.080
7.350
243,080
+0.20(+2.80%)
Nov 12, 2012
7.300
7.340
7.110
7.150
242,206
-0.11(-1.52%)
Nov 09, 2012
7.050
7.360
6.960
7.260
204,938
+0.16(+2.25%)
Nov 08, 2012
7.140
7.340
6.970
7.100
736,121
-0.03(-0.42%)
Nov 07, 2012
7.200
7.270
7.030
7.130
274,089
-0.16(-2.19%)
Nov 06, 2012
7.250
7.300
7.160
7.290
125,044
+0.03(+0.41%)
Nov 05, 2012
7.300
7.350
7.190
7.260
352,559
-0.05(-0.68%)
Nov 02, 2012
7.390
7.470
7.260
7.310
314,474
-0.12(-1.62%)
Nov 01, 2012
7.310
7.730
7.300
7.430
420,762
+0.10(+1.36%)
Oct 31, 2012
7.590
7.640
7.300
7.330
231,873
-0.23(-3.04%)
Oct 26, 2012
7.630
7.560
7.560
7.560
227,100
-0.06(-0.79%)
Oct 25, 2012
7.770
7.870
7.540
7.620
164,079
-0.12(-1.55%)
Oct 24, 2012
7.680
7.830
7.640
7.740
244,998
+0.08(+1.04%)
Oct 23, 2012
7.660
7.800
7.430
7.660
356,850
-0.11(-1.42%)
Oct 19, 2012
7.940
8.110
7.715
7.770
371,149
-0.24(-3.00%)
Oct 18, 2012
8.120
8.270
7.930
8.010
314,999
-0.14(-1.72%)
Oct 17, 2012
7.790
8.161
7.765
8.150
454,696
+0.39(+5.03%)
Oct 16, 2012
7.900
7.900
7.720
7.760
183,821
-0.06(-0.77%)
Oct 15, 2012
7.880
7.990
7.690
7.820
269,995
-0.06(-0.76%)
Oct 12, 2012
7.750
8.100
7.670
7.880
532,043
+0.12(+1.55%)
Oct 11, 2012
7.970
8.050
7.750
7.760
178,904
-0.14(-1.77%)
Oct 10, 2012
8.040
8.140
7.850
7.900
323,577
-0.12(-1.50%)
Oct 09, 2012
8.220
8.250
7.930
8.020
316,491
-0.17(-2.08%)
Oct 08, 2012
8.510
8.550
8.130
8.190
461,115
-0.36(-4.21%)
Oct 05, 2012
8.660
8.750
8.430
8.550
313,867
-0.11(-1.27%)
Oct 04, 2012
8.460
8.740
8.390
8.660
538,801
+0.36(+4.34%)
Oct 03, 2012
8.320
8.380
8.140
8.300
216,551
+0.01(+0.06%)
Oct 02, 2012
8.120
8.340
8.090
8.295
251,956
+0.23(+2.92%)
Oct 01, 2012
8.040
8.150
7.970
8.060
168,299
+0.08(+1.00%)
Sep 28, 2012
8.000
8.110
7.970
7.980
150,180
-0.03(-0.37%)
Sep 27, 2012
7.810
8.080
7.780
8.010
186,595
+0.20(+2.56%)
Sep 26, 2012
7.890
8.020
7.780
7.810
202,729
-0.06(-0.76%)
Sep 25, 2012
8.000
8.250
7.835
7.870
635,969
-0.12(-1.50%)
Sep 24, 2012
7.490
8.040
7.460
7.990
388,960
+0.44(+5.83%)
Sep 21, 2012
7.810
7.810
7.370
7.550
1,685,770
-0.14(-1.82%)
Sep 20, 2012
7.560
7.770
7.510
7.690
241,131
+0.07(+0.92%)
Sep 19, 2012
7.960
7.960
7.610
7.620
280,471
-0.30(-3.79%)
Sep 18, 2012
7.740
7.940
7.620
7.920
252,627
+0.20(+2.59%)
Sep 17, 2012
7.690
7.735
7.472
7.720
291,343
+0.02(+0.26%)
Sep 14, 2012
7.990
8.080
7.680
7.700
279,732
-0.24(-3.02%)
Sep 13, 2012
7.970
8.140
7.910
7.940
336,657
-0.04(-0.50%)
Sep 12, 2012
7.860
8.110
7.830
7.980
448,386
+0.12(+1.53%)
Sep 11, 2012
7.880
7.930
7.750
7.860
135,187
-0.02(-0.25%)
Sep 10, 2012
7.980
8.000
7.810
7.880
189,872
-0.13(-1.62%)
Sep 07, 2012
8.150
8.150
7.930
8.010
234,532
-0.09(-1.05%)
Sep 06, 2012
7.800
8.150
7.610
8.095
558,753
+0.34(+4.32%)
Sep 05, 2012
7.610
7.770
7.580
7.760
432,107
+0.12(+1.57%)
Sep 04, 2012
7.360
7.670
7.330
7.640
274,951
+0.26(+3.52%)
Aug 31, 2012
7.500
7.540
7.330
7.380
187,161
-0.05(-0.67%)
Aug 30, 2012
7.380
7.440
7.330
7.430
164,484
+0.01(+0.13%)
Aug 29, 2012
7.240
7.440
7.240
7.420
151,151
+0.12(+1.64%)
Aug 27, 2012
7.440
7.460
7.200
7.300
205,922
-0.11(-1.48%)
Aug 24, 2012
7.430
7.540
7.380
7.410
100,331
-0.04(-0.54%)
Aug 23, 2012
7.400
7.480
7.270
7.450
206,287
+0.03(+0.40%)
Aug 22, 2012
7.390
7.490
7.360
7.420
110,573
+0.01(+0.13%)
Aug 21, 2012
7.560
7.678
7.380
7.410
300,389
-0.10(-1.33%)
Aug 20, 2012
7.550
7.550
7.410
7.510
197,495
-0.03(-0.40%)
Aug 17, 2012
7.490
7.560
7.370
7.540
162,030
+0.03(+0.40%)
Aug 16, 2012
7.350
7.530
7.350
7.510
195,258
+0.13(+1.76%)
Aug 15, 2012
7.210
7.390
7.141
7.380
139,698
+0.14(+1.93%)
Aug 14, 2012
7.220
7.290
7.180
7.240
303,799
+0.03(+0.42%)
Aug 13, 2012
7.180
7.240
7.050
7.210
223,862
+0.00(+0.00%)
Aug 10, 2012
7.110
7.260
6.930
7.210
276,754
+0.09(+1.26%)
Aug 09, 2012
7.080
7.190
7.080
7.120
214,316
+0.05(+0.71%)
Aug 08, 2012
7.120
7.210
6.990
7.070
365,603
-0.08(-1.12%)
Aug 07, 2012
7.030
7.210
6.950
7.150
339,310
+0.13(+1.85%)
Aug 06, 2012
6.870
7.220
6.870
7.020
454,620
+0.15(+2.18%)
Aug 03, 2012
7.090
7.200
6.860
6.870
354,276
-0.13(-1.86%)
Aug 02, 2012
7.010
7.210
6.750
7.000
452,476
+0.00(+0.00%)
Aug 01, 2012
7.710
7.750
6.990
7.000
723,561
-0.60(-7.89%)
Jul 31, 2012
7.700
7.820
7.560
7.600
282,400
-0.14(-1.81%)
Jul 30, 2012
7.870
7.930
7.681
7.740
282,197
-0.15(-1.90%)
Jul 27, 2012
7.680
7.940
7.610
7.890
268,451
+0.23(+3.00%)
Jul 26, 2012
7.560
7.760
7.540
7.660
138,091
+0.18(+2.41%)
Jul 25, 2012
7.450
7.560
7.390
7.480
327,948
+0.11(+1.49%)
Jul 24, 2012
7.640
7.640
7.320
7.370
379,703
-0.21(-2.77%)
Jul 23, 2012
7.600
7.650
7.420
7.580
315,669
-0.13(-1.75%)
Jul 20, 2012
7.710
7.820
7.650
7.715
268,494
-0.08(-1.09%)
Jul 19, 2012
7.880
7.880
7.730
7.800
222,168
-0.05(-0.64%)
Jul 18, 2012
7.870
8.020
7.820
7.850
325,585
-0.01(-0.13%)
Jul 17, 2012
7.920
7.950
7.800
7.860
268,172
-0.02(-0.25%)
Jul 16, 2012
7.810
8.010
7.680
7.880
269,810
+0.05(+0.64%)
Jul 13, 2012
7.860
7.920
7.750
7.830
258,711
+0.00(+0.00%)
Jul 12, 2012
7.770
7.870
7.570
7.830
270,677
-0.02(-0.25%)
Jul 11, 2012
7.890
7.890
7.670
7.850
337,106
-0.05(-0.63%)
Jul 10, 2012
8.140
8.140
7.865
7.900
232,630
-0.16(-1.99%)
Jul 09, 2012
8.170
8.310
7.860
8.060
426,740
-0.16(-2.01%)
Jul 06, 2012
8.250
8.280
8.130
8.225
276,003
-0.10(-1.14%)
Jul 05, 2012
8.190
8.380
8.150
8.320
302,305
+0.12(+1.46%)
Jul 03, 2012
8.250
8.340
8.090
8.200
207,064
-0.07(-0.85%)
Jul 02, 2012
7.890
8.300
7.860
8.270
566,826
+0.38(+4.75%)
Jun 29, 2012
8.000
8.020
7.870
7.895
408,480
+0.03(+0.45%)
Jun 28, 2012
7.900
7.990
7.730
7.860
372,600
-0.06(-0.76%)
Jun 27, 2012
7.850
7.970
7.760
7.920
458,918
+0.09(+1.15%)
Jun 26, 2012
7.860
7.920
7.790
7.830
504,576
-0.04(-0.51%)
Jun 25, 2012
7.620
7.950
7.550
7.870
616,961
+0.12(+1.55%)
Jun 22, 2012
7.660
7.754
7.560
7.750
2,333,117
+0.11(+1.44%)
Jun 21, 2012
7.530
7.725
7.470
7.640
668,056
+0.14(+1.87%)
Jun 20, 2012
7.620
7.740
7.390
7.500
543,218
+0.12(+1.63%)
Jun 19, 2012
7.370
7.550
7.290
7.380
375,341
+0.04(+0.54%)
Jun 18, 2012
7.350
7.420
7.080
7.340
574,800
-0.04(-0.54%)
Jun 15, 2012
7.280
7.520
7.080
7.380
1,868,695
+0.08(+1.10%)
Jun 14, 2012
6.960
7.300
6.910
7.300
317,118
+0.33(+4.66%)
Jun 13, 2012
6.860
7.055
6.840
6.975
418,080
+0.08(+1.23%)
Jun 12, 2012
6.820
7.060
6.720
6.890
252,056
+0.08(+1.17%)
Jun 11, 2012
7.020
7.030
6.710
6.810
550,556
-0.16(-2.30%)
Jun 08, 2012
6.660
7.000
6.650
6.970
270,312
+0.27(+4.03%)
Jun 07, 2012
6.900
6.950
6.670
6.700
292,674
-0.10(-1.47%)
Jun 06, 2012
6.720
6.980
6.690
6.800
454,379
+0.14(+2.18%)
Jun 05, 2012
6.680
6.780
6.470
6.655
511,938
-0.08(-1.11%)
Jun 04, 2012
6.600
6.750
6.500
6.730
249,489
+0.18(+2.75%)
Jun 01, 2012
6.530
6.660
6.370
6.550
461,467
-0.14(-2.09%)
May 31, 2012
6.490
6.820
6.420
6.690
957,100
+0.24(+3.72%)
May 30, 2012
6.460
6.570
6.380
6.450
1,102,795
-0.08(-1.23%)
May 29, 2012
6.400
6.580
6.250
6.530
835,829
+0.03(+0.46%)
May 25, 2012
6.460
6.600
6.410
6.500
328,732
+0.02(+0.31%)
May 24, 2012
6.690
6.690
6.400
6.480
588,175
-0.18(-2.70%)
May 23, 2012
6.590
6.700
6.470
6.660
271,102
+0.06(+0.91%)
May 22, 2012
6.810
6.850
6.535
6.600
377,794
-0.20(-2.94%)
May 21, 2012
6.550
6.810
6.550
6.800
233,358
+0.25(+3.82%)
May 18, 2012
6.610
6.860
6.470
6.550
443,569
-0.06(-0.91%)
May 17, 2012
6.850
6.940
6.580
6.610
339,239
-0.24(-3.50%)
May 16, 2012
6.900
6.940
6.810
6.850
320,893
-0.04(-0.58%)
May 15, 2012
6.950
6.980
6.815
6.890
270,179
-0.08(-1.15%)
May 14, 2012
7.050
7.100
6.880
6.970
249,673
-0.14(-1.97%)
May 11, 2012
6.930
7.150
6.900
7.110
314,634
+0.15(+2.16%)
May 10, 2012
7.050
7.100
6.950
6.960
286,577
-0.04(-0.57%)
May 09, 2012
6.890
7.050
6.790
7.000
268,727
+0.06(+0.86%)
May 08, 2012
7.000
7.020
6.750
6.940
490,434
-0.10(-1.42%)
May 07, 2012
6.810
7.150
6.730
7.040
313,092
+0.24(+3.53%)
May 04, 2012
6.950
6.980
6.790
6.800
547,660
-0.19(-2.72%)
May 03, 2012
7.380
7.400
6.980
6.990
894,587
-0.38(-5.16%)
May 02, 2012
7.150
7.380
6.980
7.370
361,685
+0.15(+2.08%)
May 01, 2012
7.420
7.510
7.220
7.220
443,435
-0.21(-2.83%)
Apr 30, 2012
7.610
7.630
7.410
7.430
327,141
-0.21(-2.75%)
Apr 27, 2012
7.610
7.770
7.440
7.640
247,546
+0.06(+0.79%)
Apr 26, 2012
7.590
7.620
7.400
7.580
244,206
-0.01(-0.13%)
Apr 25, 2012
7.490
7.650
7.460
7.590
501,880
+0.21(+2.85%)
Apr 24, 2012
7.390
7.500
7.300
7.380
245,284
+0.00(+0.00%)
Apr 23, 2012
7.470
7.490
7.290
7.380
321,506
-0.23(-3.02%)
Apr 20, 2012
7.400
7.700
7.310
7.610
726,241
+0.24(+3.26%)
Apr 19, 2012
7.260
7.470
7.220
7.370
613,254
+0.16(+2.22%)
Apr 18, 2012
7.280
7.390
7.200
7.210
418,711
-0.11(-1.50%)
Apr 17, 2012
7.350
7.470
7.310
7.320
368,345
+0.07(+0.90%)
Apr 16, 2012
7.440
7.470
7.240
7.255
530,896
-0.12(-1.56%)
Apr 13, 2012
7.480
7.490
7.290
7.370
398,372
-0.15(-1.99%)
Apr 12, 2012
7.660
7.680
7.500
7.520
396,766
-0.13(-1.70%)
Apr 11, 2012
7.430
7.740
7.430
7.650
525,834
+0.30(+4.08%)
Apr 10, 2012
7.510
7.550
7.310
7.350
749,940
-0.18(-2.39%)
Apr 09, 2012
7.600
7.660
7.470
7.530
409,977
-0.19(-2.46%)
Apr 05, 2012
7.760
7.840
7.670
7.720
419,506
-0.03(-0.39%)
Apr 04, 2012
7.850
7.900
7.660
7.750
608,787
-0.20(-2.52%)
Apr 03, 2012
8.040
8.090
7.840
7.950
600,449
-0.08(-1.00%)
Apr 02, 2012
7.950
8.030
7.805
8.030
586,551
+0.06(+0.75%)
Mar 30, 2012
7.850
8.000
7.650
7.970
974,729
+0.20(+2.57%)
Mar 29, 2012
8.050
8.180
7.740
7.770
1,175,616
-0.37(-4.55%)
Mar 28, 2012
7.850
8.160
7.700
8.140
1,532,609
+0.36(+4.63%)
Mar 27, 2012
8.480
8.525
7.730
7.780
6,299,785
-1.21(-13.46%)
Mar 26, 2012
9.090
9.150
8.910
8.990
1,020,054
-0.02(-0.22%)
Mar 23, 2012
8.850
9.130
8.850
9.010
875,835
+0.18(+2.04%)
Mar 22, 2012
8.920
9.130
8.740
8.830
812,364
-0.23(-2.54%)
Mar 21, 2012
8.750
9.080
8.690
9.060
960,741
+0.32(+3.66%)
Mar 20, 2012
8.870
8.930
8.690
8.740
633,607
-0.15(-1.69%)
Mar 19, 2012
8.560
9.160
8.480
8.890
1,062,965
+0.38(+4.47%)
Mar 16, 2012
8.750
8.999
8.500
8.510
2,819,263
+0.01(+0.12%)
Mar 15, 2012
8.110
8.520
7.970
8.500
813,215
+0.34(+4.17%)
Mar 14, 2012
7.950
8.290
7.750
8.160
961,870
+0.17(+2.13%)
Mar 13, 2012
8.120
8.120
7.950
7.990
360,025
-0.10(-1.24%)
Mar 12, 2012
8.000
8.120
7.991
8.090
342,417
+0.10(+1.25%)
Mar 09, 2012
7.920
8.100
7.920
7.990
415,738
+0.12(+1.52%)
Mar 08, 2012
7.960
8.090
7.860
7.870
718,453
+0.13(+1.68%)
Mar 07, 2012
7.350
7.760
7.350
7.740
379,110
+0.41(+5.59%)
Mar 06, 2012
7.720
7.790
7.330
7.330
410,635
-0.47(-6.03%)
Mar 05, 2012
7.740
7.800
7.550
7.800
205,310
+0.04(+0.52%)
Mar 02, 2012
7.920
8.090
7.700
7.760
443,369
-0.19(-2.39%)
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.