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
Conn's Inc
(NQ:
CONN
)
3.510
-0.080 (-2.23%)
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 (%)
Feb 29, 2012
13.65
13.80
13.21
13.26
212,506
-0.36(-2.64%)
Feb 28, 2012
13.90
14.01
13.48
13.62
168,446
-0.31(-2.23%)
Feb 27, 2012
14.17
14.46
13.86
13.93
103,678
-0.39(-2.72%)
Feb 24, 2012
13.57
14.75
13.57
14.32
304,755
+0.80(+5.92%)
Feb 23, 2012
13.18
13.63
13.07
13.52
134,767
+0.31(+2.35%)
Feb 22, 2012
13.35
13.50
12.85
13.21
98,355
-0.17(-1.27%)
Feb 21, 2012
13.43
13.61
13.17
13.38
113,792
-0.02(-0.15%)
Feb 17, 2012
13.61
13.61
13.31
13.40
112,159
-0.13(-0.96%)
Feb 16, 2012
13.78
13.78
13.38
13.53
157,935
-0.21(-1.53%)
Feb 15, 2012
14.03
14.05
13.48
13.74
191,250
-0.17(-1.22%)
Feb 14, 2012
13.76
14.10
13.61
13.91
227,601
-0.09(-0.64%)
Feb 13, 2012
14.23
14.44
13.84
14.00
218,745
-0.14(-0.99%)
Feb 10, 2012
13.76
14.23
13.35
14.14
270,645
+0.24(+1.73%)
Feb 09, 2012
13.72
14.26
13.22
13.90
212,117
+0.18(+1.31%)
Feb 08, 2012
12.68
13.77
12.68
13.72
299,699
+1.06(+8.37%)
Feb 07, 2012
11.65
12.71
11.65
12.66
268,256
+0.95(+8.11%)
Feb 06, 2012
11.17
11.76
11.00
11.71
152,750
+0.43(+3.81%)
Feb 03, 2012
11.59
11.69
10.87
11.28
202,807
-0.25(-2.17%)
Feb 02, 2012
12.46
12.55
11.07
11.53
446,141
-0.95(-7.61%)
Feb 01, 2012
11.69
12.53
11.63
12.48
372,055
+0.88(+7.59%)
Jan 31, 2012
11.80
11.94
11.55
11.60
114,634
-0.16(-1.36%)
Jan 30, 2012
11.70
11.81
11.46
11.76
65,733
-0.05(-0.42%)
Jan 27, 2012
11.67
11.87
11.59
11.81
115,913
+0.10(+0.85%)
Jan 26, 2012
11.73
11.90
11.57
11.71
78,810
+0.06(+0.52%)
Jan 25, 2012
11.97
11.97
11.53
11.65
94,273
-0.30(-2.51%)
Jan 24, 2012
11.35
12.10
11.35
11.95
273,571
+0.53(+4.64%)
Jan 23, 2012
11.59
11.67
11.28
11.42
138,459
-0.18(-1.55%)
Jan 20, 2012
11.27
11.71
11.27
11.60
202,772
+0.28(+2.47%)
Jan 19, 2012
11.54
11.54
11.20
11.32
85,178
-0.17(-1.48%)
Jan 18, 2012
11.23
11.53
11.10
11.49
139,180
+0.24(+2.13%)
Jan 17, 2012
11.54
11.73
11.16
11.25
155,674
-0.20(-1.75%)
Jan 13, 2012
11.45
11.76
11.32
11.45
213,459
-0.01(-0.09%)
Jan 12, 2012
11.77
11.82
11.39
11.46
158,237
-0.30(-2.55%)
Jan 11, 2012
11.67
11.98
11.48
11.76
83,113
+0.05(+0.43%)
Jan 10, 2012
12.04
12.11
11.67
11.71
207,357
-0.18(-1.51%)
Jan 09, 2012
11.72
11.97
11.63
11.89
185,771
+0.19(+1.62%)
Jan 06, 2012
11.76
12.01
11.54
11.70
196,577
-0.07(-0.59%)
Jan 05, 2012
11.34
11.81
10.90
11.77
220,333
+0.44(+3.88%)
Jan 04, 2012
11.57
11.74
11.29
11.33
200,790
+0.23(+2.07%)
Dec 30, 2011
10.76
11.34
10.82
11.10
163,489
+0.34(+3.16%)
Dec 29, 2011
10.65
10.83
10.01
10.76
76,462
+0.16(+1.51%)
Dec 28, 2011
10.75
10.88
10.53
10.60
65,504
-0.14(-1.30%)
Dec 27, 2011
10.63
10.80
10.38
10.74
88,194
+0.06(+0.56%)
Dec 23, 2011
10.73
10.86
10.49
10.68
116,289
+0.42(+4.09%)
Dec 21, 2011
11.12
11.12
10.23
10.26
391,561
-0.93(-8.31%)
Dec 20, 2011
10.77
11.29
10.76
11.19
183,968
+0.63(+5.97%)
Dec 19, 2011
10.97
11.26
10.53
10.56
222,109
-0.38(-3.47%)
Dec 16, 2011
11.19
11.55
10.92
10.94
298,624
-0.12(-1.08%)
Dec 15, 2011
11.13
11.57
10.96
11.06
273,976
+0.11(+1.00%)
Dec 14, 2011
11.56
11.75
10.85
10.95
448,590
-0.80(-6.81%)
Dec 13, 2011
12.67
12.97
11.71
11.75
675,510
-0.94(-7.41%)
Dec 12, 2011
12.50
12.84
12.33
12.69
333,402
-0.05(-0.39%)
Dec 09, 2011
11.98
12.86
11.50
12.74
566,695
+0.75(+6.26%)
Dec 08, 2011
10.55
12.89
10.00
11.99
1,293,318
-0.23(-1.88%)
Dec 07, 2011
12.29
12.35
12.01
12.22
456,504
-0.13(-1.05%)
Dec 06, 2011
11.91
12.38
11.84
12.35
383,655
+0.49(+4.13%)
Dec 05, 2011
12.17
12.38
11.81
11.86
214,673
-0.06(-0.50%)
Dec 02, 2011
11.63
12.29
11.48
11.92
330,961
+0.54(+4.75%)
Dec 01, 2011
11.25
11.65
11.14
11.38
149,139
+0.10(+0.89%)
Nov 30, 2011
11.15
11.53
11.06
11.28
412,921
+0.37(+3.39%)
Nov 29, 2011
10.74
11.00
10.50
10.91
237,690
+0.21(+1.96%)
Nov 28, 2011
10.50
10.95
10.50
10.70
160,742
+0.60(+5.94%)
Nov 25, 2011
10.46
10.58
10.03
10.10
62,284
-0.44(-4.17%)
Nov 23, 2011
10.57
10.73
10.20
10.54
281,126
-0.13(-1.22%)
Nov 22, 2011
10.42
10.87
10.04
10.67
263,833
+0.23(+2.20%)
Nov 21, 2011
9.770
10.68
9.770
10.44
241,361
+0.49(+4.92%)
Nov 18, 2011
10.37
10.53
9.800
9.950
163,028
-0.41(-3.96%)
Nov 17, 2011
10.68
11.14
10.24
10.36
158,769
-0.28(-2.63%)
Nov 16, 2011
10.61
11.34
10.60
10.64
364,881
-0.08(-0.75%)
Nov 15, 2011
10.86
11.11
10.53
10.72
262,751
-0.20(-1.83%)
Nov 14, 2011
11.03
11.14
10.78
10.92
187,786
-0.18(-1.62%)
Nov 11, 2011
10.71
11.72
10.61
11.10
337,131
+0.50(+4.72%)
Nov 10, 2011
10.17
10.83
9.810
10.60
223,733
+0.57(+5.68%)
Nov 09, 2011
10.44
10.51
9.740
10.03
334,277
-0.69(-6.44%)
Nov 08, 2011
8.930
10.94
8.930
10.72
1,013,012
+1.89(+21.40%)
Nov 07, 2011
9.270
9.270
8.540
8.830
146,890
-0.49(-5.26%)
Nov 04, 2011
9.130
9.400
8.970
9.320
110,757
+0.01(+0.11%)
Nov 03, 2011
9.030
9.340
8.660
9.310
133,422
+0.35(+3.91%)
Nov 02, 2011
8.620
9.100
8.600
8.960
181,758
+0.50(+5.91%)
Nov 01, 2011
8.840
9.020
8.240
8.460
181,921
-0.75(-8.14%)
Oct 31, 2011
9.190
9.490
9.030
9.210
155,194
-0.13(-1.39%)
Oct 28, 2011
9.060
9.450
8.820
9.340
167,353
+0.29(+3.20%)
Oct 27, 2011
8.970
9.340
8.650
9.050
323,273
+0.33(+3.78%)
Oct 26, 2011
8.770
8.820
8.060
8.720
165,419
+0.06(+0.69%)
Oct 25, 2011
8.770
8.980
8.500
8.660
111,495
-0.19(-2.15%)
Oct 24, 2011
8.750
9.000
8.710
8.850
197,265
+0.07(+0.80%)
Oct 21, 2011
8.620
8.780
8.410
8.780
154,613
+0.29(+3.42%)
Oct 20, 2011
8.380
8.500
8.040
8.490
145,697
+0.08(+0.95%)
Oct 19, 2011
8.140
8.480
8.100
8.410
166,709
+0.25(+3.06%)
Oct 18, 2011
8.000
8.280
7.650
8.160
189,111
+0.20(+2.51%)
Oct 17, 2011
8.550
8.590
7.830
7.960
203,356
-0.68(-7.87%)
Oct 14, 2011
8.660
8.700
8.490
8.640
111,779
+0.02(+0.23%)
Oct 13, 2011
8.040
8.650
8.010
8.620
262,101
+0.56(+6.95%)
Oct 12, 2011
7.860
8.090
7.680
8.060
156,667
+0.26(+3.33%)
Oct 11, 2011
7.570
7.900
7.385
7.800
150,586
+0.18(+2.36%)
Oct 10, 2011
7.240
7.640
7.070
7.620
158,546
+0.52(+7.32%)
Oct 07, 2011
7.030
7.360
6.930
7.100
159,729
+0.09(+1.28%)
Oct 06, 2011
7.010
7.140
6.750
7.010
124,232
+0.12(+1.74%)
Oct 05, 2011
6.890
7.040
6.480
6.890
117,199
+0.00(+0.00%)
Oct 04, 2011
6.100
6.950
5.940
6.890
451,703
+0.70(+11.31%)
Oct 03, 2011
7.110
7.200
6.190
6.190
236,221
-0.99(-13.79%)
Sep 30, 2011
7.540
7.619
7.150
7.180
115,232
-0.50(-6.51%)
Sep 29, 2011
7.460
7.690
7.240
7.680
144,282
+0.50(+6.96%)
Sep 28, 2011
7.660
7.810
7.160
7.180
129,517
-0.50(-6.51%)
Sep 27, 2011
7.740
7.850
7.510
7.680
211,800
+0.13(+1.72%)
Sep 26, 2011
7.260
7.630
7.140
7.550
174,306
+0.33(+4.57%)
Sep 23, 2011
7.110
7.560
7.110
7.220
197,263
+0.04(+0.56%)
Sep 22, 2011
7.460
7.690
7.100
7.180
331,562
-0.56(-7.24%)
Sep 21, 2011
7.950
8.220
7.690
7.740
185,201
-0.19(-2.40%)
Sep 20, 2011
8.210
8.400
7.910
7.930
154,834
-0.24(-2.94%)
Sep 19, 2011
8.430
8.490
7.950
8.170
225,670
-0.31(-3.66%)
Sep 16, 2011
8.600
8.600
8.430
8.480
223,258
-0.13(-1.51%)
Sep 15, 2011
8.420
8.660
8.210
8.610
146,441
+0.21(+2.50%)
Sep 14, 2011
8.360
8.580
8.160
8.400
369,554
+0.22(+2.69%)
Sep 13, 2011
8.040
8.230
7.920
8.180
300,427
+0.18(+2.25%)
Sep 12, 2011
8.050
8.370
7.570
8.000
536,450
-0.02(-0.25%)
Sep 09, 2011
8.310
8.730
7.780
8.020
967,525
+0.32(+4.16%)
Sep 08, 2011
7.210
7.820
7.168
7.700
560,837
+0.15(+1.99%)
Sep 07, 2011
6.030
7.570
6.030
7.550
1,122,936
+2.11(+38.79%)
Sep 06, 2011
5.070
5.560
5.030
5.440
240,889
+0.20(+3.82%)
Sep 02, 2011
5.400
5.400
5.160
5.240
179,321
-0.30(-5.42%)
Sep 01, 2011
5.745
5.880
5.460
5.540
138,075
-0.19(-3.32%)
Aug 31, 2011
6.010
6.040
5.620
5.730
132,320
-0.26(-4.34%)
Aug 30, 2011
5.830
6.050
5.640
5.990
105,566
+0.13(+2.22%)
Aug 29, 2011
5.390
5.890
5.380
5.860
105,503
+0.47(+8.72%)
Aug 26, 2011
5.050
5.450
5.020
5.390
164,228
+0.29(+5.69%)
Aug 25, 2011
5.350
5.468
5.070
5.100
169,876
-0.19(-3.59%)
Aug 24, 2011
5.320
5.360
5.100
5.290
192,046
-0.07(-1.31%)
Aug 23, 2011
5.050
5.380
4.970
5.360
158,394
+0.31(+6.14%)
Aug 22, 2011
5.470
5.590
5.000
5.050
220,401
-0.24(-4.54%)
Aug 19, 2011
5.500
5.640
5.200
5.290
161,437
-0.30(-5.37%)
Aug 18, 2011
5.830
5.850
5.540
5.590
165,862
-0.38(-6.37%)
Aug 17, 2011
6.340
6.450
5.920
5.970
95,691
-0.32(-5.09%)
Aug 16, 2011
6.460
6.680
6.210
6.290
203,330
-0.21(-3.23%)
Aug 15, 2011
6.090
6.520
6.070
6.500
151,820
+0.43(+7.08%)
Aug 12, 2011
6.060
6.280
5.950
6.070
208,615
+0.10(+1.68%)
Aug 11, 2011
5.920
6.340
5.780
5.970
218,128
+0.06(+1.02%)
Aug 10, 2011
6.130
6.890
5.880
5.910
436,530
-0.37(-5.89%)
Aug 09, 2011
6.570
7.190
5.500
6.280
623,935
-0.71(-10.16%)
Aug 08, 2011
8.190
8.190
6.990
6.990
431,764
-1.52(-17.86%)
Aug 05, 2011
8.640
8.890
7.960
8.510
159,654
+0.01(+0.12%)
Aug 04, 2011
8.920
9.000
8.460
8.500
241,438
-0.55(-6.08%)
Aug 03, 2011
9.100
9.190
8.490
9.050
132,748
-0.01(-0.11%)
Aug 02, 2011
9.220
9.310
8.910
9.060
172,153
-0.21(-2.27%)
Aug 01, 2011
8.470
9.300
8.270
9.270
279,503
+1.04(+12.64%)
Jul 29, 2011
7.960
8.350
7.840
8.230
211,494
+0.11(+1.35%)
Jul 28, 2011
8.000
8.480
8.000
8.120
149,844
+0.12(+1.50%)
Jul 27, 2011
8.760
8.760
7.710
8.000
257,356
-0.80(-9.09%)
Jul 26, 2011
9.730
9.780
8.750
8.800
313,884
-0.94(-9.65%)
Jul 25, 2011
8.790
9.980
8.520
9.740
450,337
+0.76(+8.46%)
Jul 22, 2011
8.920
9.010
8.620
8.980
113,272
+0.13(+1.47%)
Jul 21, 2011
8.870
9.060
8.610
8.850
150,756
+0.03(+0.34%)
Jul 20, 2011
8.920
9.090
8.500
8.820
139,845
-0.15(-1.67%)
Jul 19, 2011
8.660
8.980
8.660
8.970
139,564
+0.38(+4.42%)
Jul 18, 2011
9.040
9.040
8.590
8.590
128,679
-0.51(-5.60%)
Jul 15, 2011
9.170
9.360
9.040
9.100
179,314
-0.02(-0.22%)
Jul 14, 2011
9.260
9.490
9.030
9.120
158,400
-0.09(-0.98%)
Jul 13, 2011
9.050
9.490
8.995
9.210
229,833
+0.19(+2.11%)
Jul 12, 2011
8.930
9.190
8.880
9.020
278,368
+0.04(+0.45%)
Jul 11, 2011
8.970
9.170
8.790
8.980
403,985
-0.15(-1.64%)
Jul 08, 2011
9.000
9.680
8.720
9.130
351,156
-0.04(-0.44%)
Jul 07, 2011
8.820
9.290
8.630
9.170
357,130
+0.42(+4.80%)
Jul 06, 2011
8.510
8.820
8.160
8.750
134,393
+0.22(+2.58%)
Jul 05, 2011
8.330
8.650
8.200
8.530
209,959
+0.28(+3.39%)
Jul 01, 2011
8.640
8.980
8.200
8.250
235,107
-0.40(-4.62%)
Jun 30, 2011
8.840
9.050
8.570
8.650
188,623
-0.14(-1.59%)
Jun 29, 2011
8.750
8.900
8.580
8.790
248,334
+0.09(+1.03%)
Jun 28, 2011
8.660
8.850
7.800
8.700
607,382
+0.06(+0.69%)
Jun 27, 2011
8.530
8.800
8.400
8.640
465,799
-0.19(-2.15%)
Jun 24, 2011
8.170
8.860
7.930
8.830
992,627
+0.64(+7.81%)
Jun 23, 2011
7.730
8.235
7.650
8.190
238,937
+0.33(+4.20%)
Jun 22, 2011
7.740
8.040
7.610
7.860
328,405
+0.14(+1.81%)
Jun 21, 2011
7.380
8.090
7.180
7.720
413,680
+0.36(+4.89%)
Jun 20, 2011
7.210
7.470
6.950
7.360
193,270
+0.14(+1.94%)
Jun 17, 2011
7.000
7.410
6.920
7.220
365,595
+0.24(+3.44%)
Jun 16, 2011
6.600
6.990
6.480
6.980
312,185
+0.40(+6.08%)
Jun 15, 2011
6.290
6.680
6.090
6.580
304,612
+0.19(+2.97%)
Jun 14, 2011
5.910
6.400
5.890
6.390
329,340
+0.51(+8.67%)
Jun 13, 2011
5.710
5.900
5.650
5.880
133,970
+0.20(+3.52%)
Jun 10, 2011
5.690
5.740
5.590
5.680
227,156
-0.06(-1.05%)
Jun 09, 2011
5.810
5.890
5.740
5.740
127,287
-0.05(-0.86%)
Jun 08, 2011
5.600
5.790
5.350
5.790
204,831
+0.16(+2.84%)
Jun 07, 2011
5.770
5.910
5.620
5.630
177,975
-0.09(-1.57%)
Jun 06, 2011
5.860
5.930
5.710
5.720
153,687
-0.09(-1.55%)
Jun 03, 2011
5.750
5.950
5.750
5.810
310,850
+0.58(+11.09%)
May 24, 2011
5.200
5.340
5.170
5.230
92,356
+0.06(+1.16%)
May 23, 2011
5.260
5.340
5.160
5.170
130,048
-0.17(-3.18%)
May 20, 2011
5.360
5.450
5.290
5.340
75,541
-0.05(-0.93%)
May 19, 2011
5.420
5.470
5.350
5.390
124,693
-0.01(-0.19%)
May 18, 2011
5.330
5.420
5.240
5.400
183,515
+0.06(+1.12%)
May 17, 2011
5.350
5.500
5.080
5.340
328,695
-0.08(-1.48%)
May 16, 2011
5.610
5.610
5.410
5.420
125,724
-0.23(-4.07%)
May 13, 2011
5.720
5.900
5.560
5.650
141,264
-0.09(-1.57%)
May 12, 2011
5.580
5.770
5.500
5.740
165,574
+0.14(+2.50%)
May 11, 2011
5.900
5.900
5.580
5.600
256,398
-0.30(-5.08%)
May 10, 2011
6.030
6.130
5.850
5.900
183,446
-0.10(-1.67%)
May 09, 2011
6.140
6.140
5.990
6.000
78,842
-0.13(-2.12%)
May 06, 2011
6.250
6.320
6.060
6.130
166,018
-0.03(-0.49%)
May 05, 2011
6.080
6.220
6.020
6.160
126,166
+0.02(+0.33%)
May 04, 2011
6.130
6.260
6.060
6.140
116,234
-0.01(-0.16%)
May 03, 2011
6.110
6.340
6.050
6.150
136,390
+0.05(+0.82%)
May 02, 2011
6.140
6.570
6.060
6.100
247,593
-0.45(-6.87%)
Apr 29, 2011
6.000
6.690
5.940
6.550
698,172
+0.68(+11.58%)
Apr 28, 2011
5.950
5.950
5.820
5.870
75,181
-0.08(-1.34%)
Apr 27, 2011
5.900
5.990
5.800
5.950
58,713
+0.03(+0.51%)
Apr 26, 2011
5.950
6.060
5.840
5.920
211,016
+0.00(+0.08%)
Apr 25, 2011
5.790
5.970
5.660
5.915
202,240
+0.26(+4.69%)
Apr 21, 2011
5.800
5.900
5.590
5.650
121,713
-0.15(-2.59%)
Apr 20, 2011
5.790
5.840
5.500
5.800
153,658
+0.05(+0.87%)
Apr 19, 2011
6.130
6.150
5.600
5.750
1,092,960
-0.36(-5.89%)
Apr 18, 2011
6.050
6.175
5.960
6.110
138,360
-0.06(-0.97%)
Apr 15, 2011
5.890
6.250
5.690
6.170
348,193
+0.30(+5.11%)
Apr 14, 2011
5.850
5.960
5.740
5.870
176,421
-0.09(-1.51%)
Apr 13, 2011
6.100
6.110
5.860
5.960
121,765
-0.14(-2.30%)
Apr 12, 2011
6.060
6.100
5.900
6.100
175,384
-0.03(-0.49%)
Apr 11, 2011
5.960
6.150
5.630
6.130
237,389
+0.15(+2.51%)
Apr 08, 2011
6.490
6.910
5.750
5.980
1,207,017
+0.45(+8.14%)
Apr 07, 2011
5.460
5.604
5.310
5.530
282,886
+0.11(+2.03%)
Apr 06, 2011
5.460
5.790
5.400
5.420
291,347
+0.00(+0.00%)
Apr 05, 2011
5.150
5.580
5.030
5.420
590,419
+0.27(+5.24%)
Apr 04, 2011
4.750
5.150
4.750
5.150
853,229
+0.48(+10.28%)
Apr 01, 2011
4.570
4.670
4.370
4.670
243,189
+0.19(+4.24%)
Mar 31, 2011
4.590
4.620
4.310
4.480
227,510
-0.38(-7.82%)
Mar 30, 2011
4.860
4.860
4.700
4.860
191,659
+0.12(+2.53%)
Mar 29, 2011
4.670
4.770
4.640
4.740
82,237
+0.05(+1.07%)
Mar 28, 2011
4.680
4.720
4.601
4.690
77,807
+0.03(+0.64%)
Mar 25, 2011
4.610
4.690
4.510
4.660
83,999
+0.05(+1.08%)
Mar 24, 2011
4.620
4.630
4.550
4.610
114,832
+0.04(+0.88%)
Mar 23, 2011
4.600
4.600
4.500
4.570
58,597
+0.07(+1.56%)
Mar 22, 2011
4.410
4.600
4.350
4.500
60,421
+0.08(+1.81%)
Mar 21, 2011
4.350
4.420
4.280
4.420
76,781
+0.15(+3.51%)
Mar 18, 2011
4.370
4.400
4.260
4.270
143,966
-0.06(-1.39%)
Mar 17, 2011
4.340
4.640
4.320
4.330
67,724
+0.02(+0.46%)
Mar 16, 2011
4.430
4.470
4.300
4.310
60,773
-0.16(-3.58%)
Mar 15, 2011
4.470
4.480
4.140
4.470
82,665
-0.09(-1.97%)
Mar 14, 2011
4.500
4.600
4.460
4.560
54,331
-0.02(-0.44%)
Mar 11, 2011
4.580
4.660
4.500
4.580
122,065
-0.04(-0.87%)
Mar 10, 2011
4.570
4.630
4.520
4.620
56,877
-0.02(-0.43%)
Mar 09, 2011
4.590
4.660
4.550
4.640
44,646
+0.03(+0.65%)
Mar 08, 2011
4.530
4.630
4.500
4.610
60,647
+0.05(+1.10%)
Mar 07, 2011
4.690
4.690
4.500
4.560
61,086
-0.08(-1.72%)
Mar 04, 2011
4.590
4.720
4.580
4.640
106,925
+0.06(+1.31%)
Mar 03, 2011
4.650
4.680
4.250
4.580
203,343
-0.03(-0.65%)
Mar 02, 2011
4.500
4.640
4.500
4.610
114,979
+0.12(+2.67%)
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.