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
Brooks Automation
(NQ:
BRKS
)
N/A
UNCHANGED
Last Price
Updated:
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, 2011
10.01
10.06
9.713
9.862
427,058
-0.07(-0.71%)
Feb 25, 2011
9.713
9.941
9.430
9.933
362,600
+0.27(+2.76%)
Feb 24, 2011
9.634
9.760
9.430
9.666
537,341
+0.02(+0.24%)
Feb 23, 2011
9.839
9.870
9.351
9.642
1,044,451
-0.23(-2.29%)
Feb 22, 2011
9.839
10.14
9.587
9.868
1,154,168
-0.20(-1.97%)
Feb 18, 2011
10.11
10.11
9.917
10.07
580,314
+0.05(+0.55%)
Feb 17, 2011
9.957
10.16
9.831
10.01
422,064
+0.08(+0.79%)
Feb 16, 2011
9.658
10.02
9.658
9.933
594,037
+0.31(+3.27%)
Feb 15, 2011
10.05
10.05
9.579
9.619
1,142,517
-0.46(-4.52%)
Feb 14, 2011
9.957
10.33
9.902
10.07
849,698
+0.12(+1.18%)
Feb 11, 2011
9.792
10.00
9.674
9.957
546,596
+0.12(+1.20%)
Feb 10, 2011
9.493
9.847
9.391
9.839
745,138
+0.21(+2.20%)
Feb 09, 2011
9.784
9.823
9.524
9.627
546,385
-0.20(-2.00%)
Feb 08, 2011
9.556
9.823
9.328
9.823
897,646
+0.29(+3.05%)
Feb 07, 2011
9.870
9.878
9.454
9.532
1,468,980
-0.50(-5.01%)
Feb 04, 2011
9.461
10.05
9.194
10.04
2,016,318
+0.30(+3.07%)
Feb 03, 2011
9.729
9.878
9.595
9.737
1,165,494
-0.02(-0.24%)
Feb 02, 2011
9.572
9.964
9.477
9.760
1,013,117
+0.21(+2.22%)
Feb 01, 2011
9.344
9.658
9.273
9.548
496,648
+0.32(+3.49%)
Jan 31, 2011
9.155
9.367
8.974
9.226
540,448
+0.15(+1.65%)
Jan 28, 2011
9.666
9.713
9.037
9.076
805,185
-0.64(-6.63%)
Jan 27, 2011
9.430
9.815
9.328
9.721
811,540
+0.41(+4.39%)
Jan 26, 2011
8.998
9.430
8.966
9.312
866,009
+0.42(+4.68%)
Jan 25, 2011
8.872
8.904
8.676
8.896
465,574
-0.02(-0.26%)
Jan 24, 2011
8.833
8.943
8.707
8.919
478,815
+0.13(+1.52%)
Jan 21, 2011
8.935
9.029
8.786
8.786
736,542
-0.02(-0.27%)
Jan 20, 2011
8.809
8.966
8.338
8.809
1,017,192
-0.13(-1.41%)
Jan 19, 2011
9.029
9.029
8.786
8.935
1,054,912
-0.15(-1.64%)
Jan 18, 2011
9.296
9.336
9.076
9.084
1,301,934
-0.23(-2.45%)
Jan 14, 2011
8.251
9.383
8.212
9.312
2,476,944
+1.27(+15.84%)
Jan 13, 2011
7.623
8.039
7.548
8.039
757,347
+0.43(+5.68%)
Jan 12, 2011
7.465
7.623
7.371
7.607
438,305
+0.24(+3.31%)
Jan 11, 2011
7.355
7.395
7.080
7.363
403,096
+0.03(+0.43%)
Jan 10, 2011
7.080
7.410
7.065
7.332
640,333
+0.22(+3.09%)
Jan 07, 2011
7.175
7.230
6.947
7.112
546,163
+0.00(+0.00%)
Jan 06, 2011
6.994
7.175
6.994
7.112
553,473
+0.15(+2.14%)
Jan 05, 2011
7.096
7.175
6.853
6.963
775,158
-0.12(-1.66%)
Jan 04, 2011
7.261
7.277
7.080
7.080
714,160
-0.13(-1.85%)
Jan 03, 2011
7.206
7.395
7.175
7.214
468,115
+0.09(+1.21%)
Dec 31, 2010
7.206
7.277
7.096
7.128
365,653
-0.13(-1.73%)
Dec 30, 2010
7.222
7.355
7.222
7.253
316,220
+0.00(+0.00%)
Dec 29, 2010
7.403
7.403
7.151
7.253
336,343
-0.11(-1.49%)
Dec 28, 2010
7.410
7.434
7.269
7.363
250,602
-0.05(-0.64%)
Dec 27, 2010
7.269
7.410
7.214
7.410
171,098
+0.14(+1.95%)
Dec 23, 2010
7.261
7.308
7.222
7.269
177,754
+0.00(+0.00%)
Dec 22, 2010
7.332
7.348
7.230
7.269
202,572
-0.02(-0.32%)
Dec 21, 2010
7.222
7.340
7.167
7.293
321,047
+0.13(+1.87%)
Dec 20, 2010
7.410
7.449
7.135
7.159
641,958
-0.10(-1.41%)
Dec 17, 2010
7.041
7.277
7.018
7.261
1,279,090
+0.28(+3.94%)
Dec 16, 2010
6.939
7.025
6.845
6.986
429,439
+0.06(+0.79%)
Dec 15, 2010
6.923
7.128
6.767
6.931
444,068
-0.02(-0.23%)
Dec 14, 2010
7.002
7.056
6.900
6.947
539,491
-0.05(-0.67%)
Dec 13, 2010
6.900
7.120
6.837
6.994
959,549
+0.10(+1.48%)
Dec 10, 2010
6.687
6.964
6.625
6.892
493,128
+0.20(+3.06%)
Dec 09, 2010
6.601
6.711
6.538
6.687
431,495
+0.13(+1.92%)
Dec 08, 2010
6.577
6.689
6.515
6.562
372,770
+0.02(+0.36%)
Dec 07, 2010
6.530
6.719
6.515
6.538
742,043
+0.12(+1.84%)
Dec 06, 2010
6.287
6.467
6.287
6.420
450,052
+0.13(+2.12%)
Dec 03, 2010
6.185
6.342
6.043
6.287
802,800
+0.06(+0.88%)
Dec 02, 2010
5.917
6.287
5.917
6.232
1,188,879
+0.31(+5.17%)
Dec 01, 2010
5.831
6.051
5.784
5.925
1,742,786
+0.23(+4.11%)
Nov 30, 2010
5.619
5.737
5.532
5.691
915,793
+0.00(+0.03%)
Nov 29, 2010
5.721
5.752
5.595
5.689
503,156
-0.09(-1.63%)
Nov 26, 2010
5.862
5.886
5.784
5.784
170,953
-0.13(-2.13%)
Nov 24, 2010
5.784
5.910
5.910
5.910
297,552
+0.21(+3.72%)
Nov 23, 2010
5.768
5.823
5.532
5.697
309,079
-0.15(-2.55%)
Nov 22, 2010
5.807
5.886
5.603
5.847
642,579
+0.03(+0.54%)
Nov 19, 2010
5.847
5.858
5.729
5.815
370,445
-0.03(-0.54%)
Nov 18, 2010
5.603
5.898
5.603
5.847
596,616
+0.32(+5.83%)
Nov 17, 2010
5.815
5.823
5.517
5.524
712,785
-0.28(-4.74%)
Nov 16, 2010
5.823
5.894
5.713
5.799
664,302
-0.08(-1.34%)
Nov 15, 2010
5.972
6.082
5.729
5.878
644,332
-0.08(-1.32%)
Nov 12, 2010
6.059
6.161
5.870
5.957
695,449
-0.16(-2.57%)
Nov 11, 2010
6.106
6.334
5.870
6.114
1,628,916
+0.29(+4.99%)
Nov 10, 2010
5.744
5.862
5.619
5.823
639,554
+0.11(+1.93%)
Nov 09, 2010
5.910
5.910
5.658
5.713
564,628
-0.18(-3.07%)
Nov 08, 2010
5.878
5.941
5.807
5.894
352,149
+0.02(+0.27%)
Nov 05, 2010
5.894
5.980
5.815
5.878
440,695
-0.02(-0.40%)
Nov 04, 2010
5.737
5.957
5.674
5.902
642,161
+0.27(+4.74%)
Nov 03, 2010
5.556
5.689
5.414
5.634
397,621
+0.07(+1.27%)
Nov 02, 2010
5.289
5.564
5.249
5.564
748,813
+0.35(+6.63%)
Nov 01, 2010
5.352
5.375
5.202
5.218
484,346
-0.13(-2.35%)
Oct 29, 2010
5.391
5.414
5.257
5.344
546,601
-0.06(-1.16%)
Oct 28, 2010
5.548
5.548
5.310
5.407
434,717
-0.09(-1.57%)
Oct 27, 2010
5.312
5.556
5.242
5.493
930,978
+0.00(+0.00%)
Oct 25, 2010
5.587
5.634
5.462
5.493
463,174
-0.02(-0.43%)
Oct 22, 2010
5.336
5.634
5.218
5.517
814,644
+0.21(+4.00%)
Oct 21, 2010
5.469
5.524
5.218
5.304
607,946
-0.13(-2.32%)
Oct 20, 2010
5.438
5.560
5.281
5.430
496,211
+0.02(+0.29%)
Oct 19, 2010
5.619
5.689
5.369
5.414
678,576
-0.31(-5.36%)
Oct 18, 2010
5.603
5.721
5.532
5.721
381,502
+0.12(+2.10%)
Oct 15, 2010
5.579
5.713
5.446
5.603
901,130
+0.11(+2.00%)
Oct 14, 2010
5.540
5.642
5.455
5.493
543,256
-0.07(-1.27%)
Oct 13, 2010
5.477
5.682
5.414
5.564
561,196
+0.12(+2.16%)
Oct 12, 2010
5.297
5.501
5.202
5.446
462,344
+0.12(+2.21%)
Oct 11, 2010
5.226
5.407
5.202
5.328
401,168
+0.20(+3.83%)
Oct 08, 2010
5.210
5.210
5.037
5.132
691,786
-0.09(-1.80%)
Oct 07, 2010
5.226
5.312
5.187
5.226
401,948
+0.02(+0.45%)
Oct 06, 2010
5.265
5.265
5.077
5.202
1,069,138
-0.05(-0.90%)
Oct 05, 2010
5.139
5.265
5.084
5.249
611,307
+0.17(+3.25%)
Oct 04, 2010
5.226
5.281
5.006
5.084
642,336
-0.18(-3.43%)
Oct 01, 2010
5.320
5.367
5.202
5.265
485,021
-0.01(-0.15%)
Sep 30, 2010
5.438
5.462
5.100
5.273
863,123
-0.13(-2.33%)
Sep 29, 2010
5.328
5.524
5.289
5.399
584,104
+0.07(+1.33%)
Sep 28, 2010
5.242
5.352
5.100
5.328
692,395
+0.12(+2.26%)
Sep 27, 2010
5.234
5.336
5.116
5.210
741,963
-0.01(-0.15%)
Sep 24, 2010
4.919
5.226
4.911
5.218
980,178
+0.39(+8.14%)
Sep 23, 2010
4.778
5.029
4.754
4.825
859,888
+0.02(+0.33%)
Sep 22, 2010
5.077
5.108
4.770
4.809
1,182,383
-0.31(-5.99%)
Sep 21, 2010
5.053
5.124
4.921
5.116
1,540,986
+0.16(+3.17%)
Sep 20, 2010
4.809
4.959
4.723
4.959
1,430,726
+0.18(+3.78%)
Sep 17, 2010
4.558
4.801
4.487
4.778
1,423,644
+0.30(+6.67%)
Sep 15, 2010
4.621
4.636
4.416
4.479
4,581,735
-0.17(-3.72%)
Sep 14, 2010
4.621
4.739
4.503
4.652
2,181,728
-0.01(-0.17%)
Sep 13, 2010
4.299
4.691
4.291
4.660
1,904,978
+0.31(+7.23%)
Sep 10, 2010
4.409
4.432
4.299
4.346
1,339,606
-0.02(-0.54%)
Sep 09, 2010
4.526
4.597
4.354
4.369
977,892
-0.06(-1.42%)
Sep 08, 2010
4.644
4.676
4.393
4.432
1,866,711
-0.13(-2.93%)
Sep 07, 2010
5.116
5.147
4.550
4.566
2,642,459
-0.69(-13.15%)
Sep 03, 2010
5.289
5.430
5.202
5.257
811,302
+0.06(+1.21%)
Sep 02, 2010
5.414
5.414
5.100
5.194
1,184,598
-0.17(-3.08%)
Sep 01, 2010
5.462
5.592
5.304
5.359
796,710
+0.04(+0.74%)
Aug 31, 2010
5.399
5.501
5.273
5.320
872,461
-0.10(-1.88%)
Aug 30, 2010
5.540
5.650
5.422
5.422
453,323
-0.14(-2.54%)
Aug 27, 2010
5.438
5.579
5.203
5.564
519,840
+0.22(+4.12%)
Aug 26, 2010
5.556
5.674
5.289
5.344
462,103
-0.17(-3.13%)
Aug 25, 2010
5.375
5.532
5.289
5.517
322,824
+0.10(+1.81%)
Aug 24, 2010
5.375
5.477
5.265
5.418
472,307
-0.07(-1.36%)
Aug 23, 2010
5.689
5.727
5.493
5.493
306,000
-0.16(-2.78%)
Aug 20, 2010
5.697
5.776
5.579
5.650
315,731
-0.06(-1.10%)
Aug 19, 2010
5.815
5.954
5.689
5.713
606,381
-0.14(-2.42%)
Aug 18, 2010
5.941
5.949
5.815
5.854
417,433
-0.11(-1.84%)
Aug 17, 2010
5.894
5.996
5.787
5.965
426,211
+0.18(+3.13%)
Aug 16, 2010
5.611
5.839
5.587
5.784
511,950
+0.11(+1.94%)
Aug 13, 2010
5.689
5.799
5.642
5.674
493,230
-0.03(-0.55%)
Aug 12, 2010
5.870
5.941
5.587
5.705
811,596
-0.21(-3.59%)
Aug 11, 2010
6.130
6.255
5.894
5.917
627,384
-0.38(-5.99%)
Aug 10, 2010
6.467
6.467
6.247
6.295
1,124,877
-0.30(-4.53%)
Aug 09, 2010
6.467
6.629
6.420
6.593
452,671
+0.22(+3.45%)
Aug 06, 2010
6.310
6.475
6.153
6.373
712,806
-0.04(-0.61%)
Aug 05, 2010
6.263
6.452
6.075
6.412
782,996
+0.05(+0.74%)
Aug 04, 2010
6.224
6.420
6.177
6.365
618,251
+0.17(+2.79%)
Aug 03, 2010
6.035
6.208
5.870
6.192
647,067
+0.13(+2.07%)
Aug 02, 2010
6.145
6.200
5.917
6.067
1,277,102
+0.07(+1.18%)
Jul 30, 2010
5.886
6.098
5.854
5.996
356,345
+0.00(+0.00%)
Jul 29, 2010
6.247
6.326
5.870
5.996
802,865
-0.18(-2.93%)
Jul 28, 2010
6.405
6.444
6.154
6.177
657,867
-0.28(-4.26%)
Jul 27, 2010
6.420
6.530
6.357
6.452
591,062
+0.11(+1.73%)
Jul 26, 2010
6.491
6.491
6.287
6.342
1,097,299
-0.18(-2.77%)
Jul 23, 2010
6.491
6.625
6.389
6.522
808,882
-0.02(-0.24%)
Jul 22, 2010
6.342
6.570
6.302
6.538
494,065
+0.32(+5.18%)
Jul 21, 2010
6.562
6.562
6.208
6.216
513,849
-0.30(-4.58%)
Jul 20, 2010
6.318
6.546
6.192
6.515
865,955
+0.09(+1.47%)
Jul 19, 2010
6.389
6.562
6.192
6.420
645,076
+0.05(+0.74%)
Jul 16, 2010
6.719
6.853
6.326
6.373
753,106
-0.41(-6.03%)
Jul 15, 2010
7.025
7.080
6.711
6.782
568,332
-0.24(-3.47%)
Jul 14, 2010
7.041
7.206
6.884
7.025
433,495
-0.07(-1.00%)
Jul 13, 2010
6.680
7.190
6.680
7.096
1,420,849
+0.79(+12.59%)
Jul 12, 2010
6.405
6.491
6.185
6.302
315,534
-0.12(-1.84%)
Jul 09, 2010
6.342
6.428
6.271
6.420
479,615
+0.06(+0.86%)
Jul 08, 2010
6.601
6.601
6.232
6.365
502,939
-0.14(-2.17%)
Jul 07, 2010
6.334
6.515
6.169
6.507
429,355
+0.22(+3.50%)
Jul 06, 2010
6.263
6.357
6.145
6.287
1,016,133
+0.19(+3.09%)
Jul 02, 2010
6.365
6.365
6.043
6.098
340,757
-0.19(-3.00%)
Jul 01, 2010
6.090
6.365
5.902
6.287
958,056
+0.21(+3.49%)
Jun 30, 2010
5.988
6.106
5.870
6.075
805,875
+0.10(+1.71%)
Jun 29, 2010
6.122
6.236
5.910
5.972
786,203
-0.35(-5.47%)
Jun 25, 2010
6.350
6.499
6.208
6.318
2,799,830
+0.02(+0.37%)
Jun 24, 2010
6.318
6.420
6.240
6.295
775,940
-0.10(-1.60%)
Jun 23, 2010
6.334
6.483
6.247
6.397
511,352
+0.06(+0.99%)
Jun 22, 2010
6.365
6.585
6.302
6.334
753,188
-0.09(-1.47%)
Jun 21, 2010
6.444
6.546
6.350
6.428
957,159
+0.09(+1.49%)
Jun 18, 2010
6.192
6.530
6.130
6.334
846,652
+0.20(+3.20%)
Jun 17, 2010
6.043
6.177
5.854
6.137
389,873
+0.15(+2.49%)
Jun 16, 2010
6.051
6.302
5.587
5.988
310,604
-0.11(-1.80%)
Jun 15, 2010
5.886
6.153
5.831
6.098
445,057
+0.25(+4.30%)
Jun 14, 2010
5.744
5.957
5.682
5.847
722,701
+0.20(+3.48%)
Jun 11, 2010
5.485
5.760
5.469
5.650
519,186
+0.07(+1.20%)
Jun 10, 2010
5.399
5.603
5.367
5.583
429,686
+0.29(+5.57%)
Jun 09, 2010
5.407
5.721
5.273
5.289
476,200
-0.03(-0.59%)
Jun 08, 2010
5.579
5.595
5.210
5.320
905,888
-0.25(-4.51%)
Jun 07, 2010
6.122
6.255
5.564
5.572
889,723
-0.53(-8.63%)
Jun 04, 2010
6.287
6.428
6.075
6.098
645,959
-0.42(-6.39%)
Jun 03, 2010
6.467
6.609
6.350
6.515
976,178
+0.09(+1.47%)
Jun 02, 2010
6.350
6.797
6.224
6.420
704,737
+0.16(+2.51%)
Jun 01, 2010
6.452
6.601
6.255
6.263
611,187
-0.28(-4.21%)
May 28, 2010
6.672
6.687
6.381
6.538
394,235
-0.13(-2.00%)
May 27, 2010
6.507
6.680
6.436
6.672
741,837
+0.38(+5.99%)
May 26, 2010
6.452
6.758
6.240
6.295
1,143,746
-0.11(-1.72%)
May 25, 2010
6.318
6.436
6.082
6.405
503,115
+0.06(+0.87%)
May 24, 2010
6.538
6.617
6.342
6.350
480,152
-0.23(-3.46%)
May 21, 2010
6.405
6.758
6.381
6.577
670,874
+0.03(+0.48%)
May 20, 2010
6.554
6.853
6.522
6.546
456,341
-0.47(-6.72%)
May 19, 2010
6.978
7.151
6.742
7.018
410,219
-0.01(-0.14%)
May 18, 2010
7.630
7.662
6.994
7.027
391,526
-0.46(-6.16%)
May 17, 2010
7.198
7.560
7.128
7.489
681,659
+0.34(+4.73%)
May 14, 2010
7.340
7.379
6.900
7.151
512,345
-0.24(-3.19%)
May 13, 2010
7.544
7.615
7.277
7.387
465,119
-0.20(-2.69%)
May 12, 2010
7.324
7.623
7.316
7.591
556,644
+0.31(+4.21%)
May 11, 2010
7.591
7.693
7.190
7.285
548,926
-0.06(-0.86%)
May 10, 2010
7.230
7.458
7.018
7.348
858,434
+0.44(+6.37%)
May 07, 2010
6.915
7.293
6.287
6.908
1,196,718
+0.01(+0.11%)
May 06, 2010
7.348
7.536
6.287
6.900
593,851
-0.52(-6.99%)
May 05, 2010
7.465
7.591
7.135
7.418
640,950
+0.01(+0.11%)
May 04, 2010
7.772
7.772
7.348
7.410
494,626
-0.50(-6.36%)
May 03, 2010
7.678
8.039
7.646
7.913
309,985
+0.28(+3.60%)
Apr 30, 2010
7.882
7.921
7.583
7.638
606,136
-0.24(-3.09%)
Apr 29, 2010
7.717
7.890
7.630
7.882
479,330
+0.21(+2.77%)
Apr 28, 2010
7.748
7.921
7.489
7.670
312,718
-0.03(-0.41%)
Apr 27, 2010
7.803
8.000
7.662
7.701
465,320
-0.16(-2.00%)
Apr 26, 2010
7.843
7.984
7.780
7.858
516,964
+0.02(+0.30%)
Apr 23, 2010
7.756
7.851
7.591
7.835
229,038
+0.06(+0.81%)
Apr 22, 2010
7.528
7.835
7.473
7.772
734,466
+0.13(+1.75%)
Apr 21, 2010
7.591
7.654
7.465
7.638
449,853
+0.04(+0.52%)
Apr 20, 2010
7.568
7.638
7.481
7.599
256,844
+0.05(+0.62%)
Apr 19, 2010
7.395
7.591
7.308
7.552
371,757
+0.00(+0.00%)
Apr 16, 2010
7.536
7.615
7.379
7.552
508,624
+0.01(+0.10%)
Apr 15, 2010
7.560
7.630
7.465
7.544
335,108
-0.05(-0.62%)
Apr 14, 2010
7.018
7.599
7.018
7.591
1,399,234
+0.64(+9.15%)
Apr 13, 2010
6.892
6.978
6.892
6.955
141,057
+0.03(+0.45%)
Apr 12, 2010
6.931
7.002
6.860
6.923
241,720
-0.02(-0.23%)
Apr 09, 2010
6.994
7.041
6.892
6.939
221,034
-0.07(-1.01%)
Apr 08, 2010
7.057
7.065
6.955
7.010
217,010
-0.06(-0.89%)
Apr 07, 2010
6.986
7.214
6.915
7.073
567,642
+0.06(+0.78%)
Apr 06, 2010
6.915
7.025
6.876
7.018
256,072
+0.03(+0.45%)
Apr 05, 2010
6.876
7.018
6.829
6.986
564,124
+0.15(+2.18%)
Apr 01, 2010
7.002
6.837
6.837
6.837
338,619
-0.09(-1.36%)
Mar 31, 2010
7.025
7.151
6.923
6.931
446,706
-0.14(-2.00%)
Mar 30, 2010
6.978
7.151
6.900
7.073
205,397
+0.09(+1.35%)
Mar 29, 2010
6.931
7.010
6.829
6.978
255,284
+0.06(+0.91%)
Mar 26, 2010
6.994
7.065
6.797
6.915
310,679
-0.02(-0.34%)
Mar 25, 2010
7.065
7.285
6.931
6.939
425,087
-0.04(-0.56%)
Mar 24, 2010
6.970
7.143
6.939
6.978
480,524
-0.02(-0.34%)
Mar 23, 2010
6.750
7.033
6.719
7.002
502,624
+0.28(+4.09%)
Mar 22, 2010
6.530
6.782
6.412
6.727
294,070
+0.15(+2.27%)
Mar 19, 2010
6.813
6.813
6.522
6.577
521,925
-0.19(-2.79%)
Mar 18, 2010
6.837
6.915
6.719
6.766
237,118
-0.06(-0.92%)
Mar 17, 2010
6.805
6.884
6.766
6.829
282,110
+0.06(+0.81%)
Mar 16, 2010
6.797
6.900
6.680
6.774
368,488
+0.03(+0.47%)
Mar 15, 2010
6.750
6.955
6.711
6.742
294,335
-0.20(-2.83%)
Mar 12, 2010
6.931
6.978
6.805
6.939
145,302
+0.02(+0.34%)
Mar 11, 2010
6.884
6.955
6.853
6.915
292,701
-0.03(-0.45%)
Mar 10, 2010
6.829
6.970
6.695
6.947
395,950
+0.14(+2.08%)
Mar 09, 2010
6.970
6.970
6.742
6.805
261,289
-0.10(-1.48%)
Mar 08, 2010
6.908
6.955
6.845
6.908
252,589
-0.02(-0.34%)
Mar 05, 2010
6.868
7.010
6.860
6.931
442,264
+0.09(+1.38%)
Mar 04, 2010
6.963
7.025
6.774
6.837
284,196
-0.09(-1.25%)
Mar 03, 2010
7.135
7.206
6.853
6.923
364,724
-0.18(-2.54%)
Mar 02, 2010
7.253
7.403
7.041
7.104
621,342
-0.11(-1.53%)
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.