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
Calamp Corp
(NQ:
CAMP
)
0.4000
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 11, 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
11.05
11.10
10.86
10.95
1,113,158
-0.07(-0.64%)
Feb 27, 2013
10.73
11.24
10.71
11.02
370,640
+0.22(+2.04%)
Feb 26, 2013
10.96
11.21
10.50
10.80
451,165
-0.27(-2.44%)
Feb 25, 2013
11.50
11.50
10.91
11.07
1,191,232
+0.24(+2.22%)
Feb 22, 2013
10.22
10.85
9.980
10.83
548,750
+0.71(+7.02%)
Feb 21, 2013
10.08
10.24
9.800
10.12
483,377
+0.04(+0.40%)
Feb 20, 2013
10.23
10.39
9.960
10.08
667,209
-0.02(-0.20%)
Feb 19, 2013
9.790
10.15
9.790
10.10
389,241
+0.41(+4.23%)
Feb 15, 2013
10.33
10.33
9.680
9.690
740,093
-0.54(-5.28%)
Feb 14, 2013
10.11
10.27
9.750
10.23
2,764,476
+0.20(+1.99%)
Feb 13, 2013
10.14
10.19
9.720
10.03
726,122
-0.05(-0.50%)
Feb 12, 2013
9.060
10.12
9.060
10.08
797,165
+1.00(+11.01%)
Feb 11, 2013
9.200
9.300
8.960
9.080
233,458
-0.29(-3.09%)
Feb 08, 2013
9.340
9.430
9.210
9.370
191,487
+0.03(+0.32%)
Feb 07, 2013
9.470
9.520
9.145
9.340
261,862
-0.15(-1.58%)
Feb 06, 2013
9.140
9.500
9.140
9.490
332,282
+0.68(+7.72%)
Feb 04, 2013
9.000
9.000
8.750
8.810
276,891
-0.03(-0.34%)
Feb 01, 2013
8.600
8.909
8.525
8.840
262,030
+0.28(+3.27%)
Jan 31, 2013
8.740
8.750
8.500
8.560
194,969
-0.10(-1.15%)
Jan 30, 2013
8.440
8.740
8.440
8.660
231,284
+0.23(+2.73%)
Jan 29, 2013
8.530
8.550
8.370
8.430
189,996
-0.08(-0.94%)
Jan 28, 2013
8.400
8.550
8.153
8.510
381,177
+0.16(+1.92%)
Jan 25, 2013
8.430
8.540
8.300
8.350
110,751
-0.04(-0.48%)
Jan 24, 2013
8.410
8.500
8.340
8.390
141,498
-0.01(-0.18%)
Jan 23, 2013
8.370
8.450
8.330
8.405
109,346
+0.00(+0.06%)
Jan 22, 2013
8.420
8.420
8.270
8.400
111,964
-0.01(-0.12%)
Jan 18, 2013
8.260
8.440
8.180
8.410
163,465
+0.15(+1.82%)
Jan 17, 2013
8.270
8.350
8.180
8.260
102,418
+0.02(+0.24%)
Jan 16, 2013
8.250
8.300
8.160
8.240
108,260
-0.05(-0.60%)
Jan 15, 2013
8.160
8.330
8.150
8.290
139,665
+0.08(+0.97%)
Jan 14, 2013
8.100
8.310
8.010
8.210
201,034
+0.08(+0.98%)
Jan 11, 2013
8.070
8.160
7.996
8.130
78,621
+0.08(+0.99%)
Jan 10, 2013
8.170
8.170
7.970
8.050
160,032
-0.05(-0.62%)
Jan 09, 2013
8.070
8.140
7.980
8.100
179,875
+0.01(+0.12%)
Jan 08, 2013
8.120
8.220
7.970
8.090
211,813
-0.04(-0.43%)
Jan 07, 2013
8.570
8.570
8.000
8.125
298,496
-0.54(-6.18%)
Jan 04, 2013
8.630
8.740
8.520
8.660
169,642
+0.11(+1.29%)
Jan 03, 2013
8.650
8.660
8.495
8.550
204,265
-0.07(-0.81%)
Jan 02, 2013
8.580
8.650
8.320
8.620
342,321
+0.30(+3.61%)
Dec 31, 2012
8.030
8.410
8.030
8.320
268,659
+0.27(+3.36%)
Dec 28, 2012
8.030
8.130
7.950
8.050
138,581
-0.01(-0.13%)
Dec 27, 2012
8.050
8.080
7.650
8.060
243,385
-0.02(-0.25%)
Dec 26, 2012
8.000
8.100
7.830
8.080
201,726
+0.03(+0.37%)
Dec 24, 2012
8.180
8.250
7.860
8.050
121,111
-0.15(-1.83%)
Dec 21, 2012
8.670
8.670
8.040
8.200
607,293
-0.38(-4.43%)
Dec 20, 2012
8.490
8.650
8.465
8.580
269,980
+0.11(+1.30%)
Dec 19, 2012
8.250
8.480
8.250
8.470
138,692
+0.20(+2.42%)
Dec 18, 2012
8.350
8.370
8.205
8.270
165,646
-0.08(-0.96%)
Dec 17, 2012
8.410
8.453
8.250
8.350
102,128
-0.02(-0.24%)
Dec 14, 2012
8.210
8.370
8.130
8.370
103,529
+0.07(+0.84%)
Dec 13, 2012
8.440
8.460
8.250
8.300
107,233
-0.11(-1.31%)
Dec 12, 2012
8.470
8.480
8.320
8.410
136,790
-0.06(-0.71%)
Dec 11, 2012
8.360
8.470
8.300
8.470
131,416
+0.16(+1.93%)
Dec 10, 2012
8.310
8.340
8.250
8.310
114,407
+0.03(+0.36%)
Dec 07, 2012
8.300
8.340
8.190
8.280
126,452
-0.02(-0.24%)
Dec 06, 2012
8.160
8.320
8.110
8.300
162,203
+0.11(+1.34%)
Dec 05, 2012
8.420
8.429
7.910
8.190
311,314
-0.21(-2.50%)
Dec 04, 2012
8.540
8.585
8.320
8.400
105,900
-0.27(-3.11%)
Nov 30, 2012
8.750
8.800
8.540
8.670
148,669
-0.04(-0.47%)
Nov 29, 2012
8.550
8.820
8.510
8.711
129,696
+0.23(+2.72%)
Nov 28, 2012
8.780
8.780
8.420
8.480
188,654
-0.37(-4.18%)
Nov 27, 2012
8.840
8.920
8.640
8.850
133,695
+0.02(+0.23%)
Nov 26, 2012
8.490
8.880
8.310
8.830
230,052
+0.32(+3.76%)
Nov 23, 2012
8.340
8.510
8.300
8.510
86,055
+0.16(+1.92%)
Nov 21, 2012
8.290
8.390
8.290
8.350
123,131
+0.06(+0.72%)
Nov 20, 2012
8.430
8.440
8.270
8.290
169,002
-0.17(-2.01%)
Nov 19, 2012
8.350
8.490
8.280
8.460
152,478
+0.18(+2.17%)
Nov 16, 2012
8.290
8.440
8.210
8.280
229,044
-0.01(-0.12%)
Nov 15, 2012
8.200
8.340
8.110
8.290
219,425
+0.02(+0.24%)
Nov 14, 2012
8.520
8.560
8.220
8.270
243,417
-0.25(-2.93%)
Nov 13, 2012
8.400
8.600
8.390
8.520
185,616
+0.12(+1.43%)
Nov 12, 2012
8.390
8.560
8.340
8.400
171,594
+0.06(+0.72%)
Nov 09, 2012
8.310
8.450
8.300
8.340
161,140
-0.03(-0.36%)
Nov 08, 2012
8.710
8.910
8.340
8.370
184,620
-0.32(-3.68%)
Nov 07, 2012
9.300
9.330
8.650
8.690
275,597
-0.71(-7.55%)
Nov 06, 2012
8.890
9.420
8.800
9.400
510,426
+0.79(+9.18%)
Nov 05, 2012
8.350
8.640
8.070
8.610
257,571
+0.25(+2.99%)
Nov 02, 2012
8.730
8.730
8.350
8.360
282,428
-0.31(-3.58%)
Nov 01, 2012
8.860
8.919
8.620
8.670
255,940
-0.21(-2.36%)
Oct 31, 2012
8.840
9.066
8.630
8.880
259,368
+0.08(+0.91%)
Oct 26, 2012
8.660
8.800
8.800
8.800
119,800
+0.15(+1.73%)
Oct 25, 2012
8.700
8.800
8.550
8.650
227,099
+0.01(+0.12%)
Oct 24, 2012
8.720
8.810
8.540
8.640
335,688
-0.03(-0.35%)
Oct 23, 2012
8.870
8.890
8.360
8.670
366,765
-0.28(-3.12%)
Oct 19, 2012
9.150
9.215
8.910
8.950
263,023
-0.29(-3.14%)
Oct 18, 2012
9.440
9.441
8.980
9.240
270,356
-0.14(-1.50%)
Oct 17, 2012
9.440
9.500
9.360
9.381
203,530
+0.01(+0.11%)
Oct 16, 2012
9.300
9.670
9.230
9.370
330,620
+0.12(+1.30%)
Oct 15, 2012
9.130
9.300
9.100
9.250
177,204
+0.15(+1.65%)
Oct 12, 2012
9.450
9.540
9.050
9.100
224,554
-0.30(-3.19%)
Oct 11, 2012
9.050
9.460
8.940
9.400
364,520
+0.38(+4.27%)
Oct 10, 2012
9.120
9.160
8.880
9.015
238,466
-0.08(-0.93%)
Oct 09, 2012
9.140
9.290
9.000
9.100
331,576
-0.09(-0.98%)
Oct 08, 2012
9.680
9.720
9.140
9.190
444,220
-0.49(-5.06%)
Oct 05, 2012
9.260
9.720
9.200
9.680
440,982
+0.43(+4.65%)
Oct 04, 2012
9.240
9.500
9.170
9.250
437,962
+0.07(+0.76%)
Oct 03, 2012
8.470
9.240
8.470
9.180
983,540
+0.72(+8.51%)
Oct 02, 2012
8.330
8.520
8.220
8.460
382,345
+0.13(+1.56%)
Oct 01, 2012
8.210
8.530
8.210
8.330
356,908
+0.12(+1.46%)
Sep 28, 2012
8.380
8.400
8.010
8.210
522,312
-0.17(-2.03%)
Sep 27, 2012
8.080
8.630
8.000
8.380
926,783
+0.27(+3.33%)
Sep 26, 2012
7.580
8.240
7.430
8.110
1,868,275
+0.99(+13.83%)
Sep 25, 2012
7.500
7.510
7.045
7.125
364,705
-0.35(-4.62%)
Sep 24, 2012
7.400
7.560
7.400
7.470
214,566
-0.05(-0.66%)
Sep 21, 2012
7.410
7.600
7.320
7.520
265,139
+0.21(+2.87%)
Sep 20, 2012
7.330
7.350
7.190
7.310
136,824
-0.05(-0.68%)
Sep 19, 2012
7.350
7.550
7.240
7.360
171,981
+0.02(+0.27%)
Sep 18, 2012
7.430
7.445
7.300
7.340
96,119
-0.08(-1.08%)
Sep 17, 2012
7.420
7.440
7.300
7.420
129,975
-0.04(-0.54%)
Sep 14, 2012
7.460
7.498
7.360
7.460
186,167
+0.00(+0.00%)
Sep 13, 2012
7.120
7.600
7.100
7.460
191,252
+0.25(+3.47%)
Sep 12, 2012
7.490
7.549
7.010
7.210
293,116
-0.25(-3.35%)
Sep 11, 2012
7.800
7.850
7.440
7.460
204,238
-0.36(-4.54%)
Sep 10, 2012
7.660
7.920
7.650
7.815
185,874
+0.18(+2.29%)
Sep 07, 2012
7.670
7.760
7.500
7.640
127,319
+0.02(+0.26%)
Sep 06, 2012
8.020
8.090
7.600
7.620
437,958
-0.36(-4.51%)
Sep 05, 2012
7.940
8.230
7.820
7.980
367,986
+0.04(+0.50%)
Sep 04, 2012
7.610
7.950
7.540
7.940
286,841
+0.34(+4.47%)
Aug 31, 2012
7.480
7.600
7.340
7.600
142,382
+0.16(+2.15%)
Aug 30, 2012
7.220
7.470
7.130
7.440
154,863
+0.19(+2.62%)
Aug 29, 2012
7.120
7.300
7.080
7.250
125,434
+0.23(+3.28%)
Aug 27, 2012
6.830
7.060
6.770
7.020
141,115
+0.21(+3.08%)
Aug 24, 2012
6.650
6.810
6.490
6.810
157,739
+0.16(+2.41%)
Aug 23, 2012
6.870
6.870
6.629
6.650
100,797
-0.21(-3.06%)
Aug 22, 2012
6.720
6.880
6.670
6.860
82,967
+0.16(+2.39%)
Aug 21, 2012
6.800
6.860
6.610
6.700
177,615
-0.12(-1.76%)
Aug 20, 2012
6.940
6.950
6.740
6.820
150,182
-0.15(-2.15%)
Aug 17, 2012
7.060
7.060
6.890
6.970
112,474
-0.12(-1.69%)
Aug 16, 2012
7.140
7.140
6.960
7.090
107,287
-0.03(-0.42%)
Aug 15, 2012
7.030
7.130
6.970
7.120
79,354
+0.11(+1.57%)
Aug 14, 2012
6.950
7.175
6.920
7.010
182,206
+0.06(+0.86%)
Aug 13, 2012
7.230
7.230
6.690
6.950
344,108
-0.26(-3.61%)
Aug 10, 2012
7.430
7.640
7.170
7.210
137,634
-0.25(-3.35%)
Aug 09, 2012
7.490
7.540
7.415
7.460
93,066
-0.01(-0.13%)
Aug 08, 2012
7.670
7.680
7.390
7.470
157,725
-0.21(-2.73%)
Aug 07, 2012
7.440
7.700
7.370
7.680
187,905
+0.29(+3.85%)
Aug 06, 2012
7.420
7.550
7.290
7.395
210,658
+0.00(+0.07%)
Aug 03, 2012
7.280
7.490
7.280
7.390
157,005
+0.17(+2.35%)
Aug 02, 2012
7.210
7.410
7.138
7.220
194,703
-0.10(-1.37%)
Aug 01, 2012
7.600
7.650
7.300
7.320
204,511
-0.21(-2.79%)
Jul 31, 2012
7.500
7.590
7.460
7.530
118,846
+0.03(+0.40%)
Jul 30, 2012
7.410
7.600
7.410
7.500
113,602
-0.04(-0.53%)
Jul 27, 2012
7.390
7.540
7.220
7.540
331,791
+0.16(+2.17%)
Jul 26, 2012
7.360
7.440
7.251
7.380
105,927
+0.09(+1.23%)
Jul 25, 2012
7.420
7.540
7.260
7.290
111,958
-0.14(-1.88%)
Jul 24, 2012
6.990
7.490
6.935
7.430
307,139
+0.42(+5.99%)
Jul 23, 2012
7.200
7.230
6.930
7.010
281,531
-0.29(-3.97%)
Jul 20, 2012
7.240
7.350
7.090
7.300
218,681
+0.00(+0.00%)
Jul 19, 2012
7.740
7.740
7.300
7.300
363,555
-0.39(-5.07%)
Jul 18, 2012
7.620
7.850
7.510
7.690
235,219
+0.00(+0.00%)
Jul 17, 2012
8.010
8.050
7.640
7.690
245,320
-0.26(-3.27%)
Jul 16, 2012
7.920
8.110
7.870
7.950
201,414
-0.03(-0.38%)
Jul 13, 2012
7.890
8.130
7.870
7.980
338,177
+0.08(+1.01%)
Jul 12, 2012
7.800
7.920
7.640
7.900
341,100
+0.05(+0.64%)
Jul 11, 2012
7.680
7.900
7.660
7.850
270,035
+0.15(+1.95%)
Jul 10, 2012
7.590
7.735
7.530
7.700
264,009
+0.11(+1.45%)
Jul 09, 2012
7.530
7.690
7.400
7.590
335,919
+0.02(+0.26%)
Jul 06, 2012
7.610
7.610
7.430
7.570
235,201
-0.10(-1.30%)
Jul 05, 2012
7.560
7.770
7.490
7.670
334,471
+0.13(+1.72%)
Jul 03, 2012
7.740
7.891
7.490
7.540
341,258
-0.13(-1.69%)
Jul 02, 2012
7.270
7.670
7.070
7.670
527,239
+0.34(+4.64%)
Jun 29, 2012
8.000
8.000
7.000
7.330
1,559,636
-1.07(-12.74%)
Jun 28, 2012
8.290
8.400
8.070
8.400
674,079
+0.03(+0.36%)
Jun 27, 2012
8.470
8.550
8.220
8.370
571,996
-0.05(-0.59%)
Jun 26, 2012
8.370
8.510
8.190
8.420
434,482
+0.11(+1.32%)
Jun 25, 2012
7.880
8.350
7.700
8.310
471,471
+0.33(+4.14%)
Jun 22, 2012
7.750
8.100
7.530
7.980
4,370,272
+0.26(+3.37%)
Jun 21, 2012
8.050
8.090
7.530
7.720
450,122
-0.37(-4.57%)
Jun 20, 2012
8.000
8.170
7.840
8.090
414,459
+0.11(+1.38%)
Jun 19, 2012
7.860
8.000
7.740
7.980
506,700
+0.24(+3.10%)
Jun 18, 2012
7.500
7.950
7.470
7.740
620,813
+0.27(+3.61%)
Jun 15, 2012
7.390
7.500
7.330
7.470
363,483
+0.12(+1.63%)
Jun 14, 2012
7.290
7.440
7.210
7.350
354,750
+0.10(+1.38%)
Jun 13, 2012
7.170
7.290
7.080
7.250
280,936
+0.18(+2.55%)
Jun 12, 2012
7.080
7.131
6.960
7.070
306,117
+0.00(+0.00%)
Jun 11, 2012
6.950
7.280
6.880
7.070
520,852
+0.26(+3.82%)
Jun 08, 2012
6.590
7.000
6.300
6.810
953,579
+0.97(+16.61%)
Jun 07, 2012
6.000
6.000
5.800
5.840
156,540
-0.12(-2.01%)
Jun 06, 2012
5.910
6.030
5.821
5.960
183,521
+0.07(+1.19%)
Jun 05, 2012
6.120
6.155
5.800
5.890
199,169
-0.23(-3.76%)
Jun 04, 2012
6.100
6.190
6.030
6.120
148,188
+0.02(+0.33%)
Jun 01, 2012
6.050
6.220
5.950
6.100
130,343
-0.03(-0.49%)
May 31, 2012
6.120
6.150
5.990
6.130
122,753
+0.00(+0.00%)
May 30, 2012
6.160
6.240
6.060
6.130
122,214
-0.07(-1.13%)
May 29, 2012
6.030
6.370
6.030
6.200
197,787
+0.18(+2.99%)
May 25, 2012
6.000
6.120
5.910
6.020
141,727
+0.01(+0.17%)
May 24, 2012
6.130
6.290
5.950
6.010
219,569
-0.11(-1.80%)
May 23, 2012
6.360
6.490
6.070
6.120
171,117
-0.26(-4.08%)
May 22, 2012
6.370
6.590
6.340
6.380
106,547
+0.05(+0.79%)
May 21, 2012
6.130
6.340
6.130
6.330
87,669
+0.19(+3.09%)
May 18, 2012
6.160
6.310
6.070
6.140
97,004
-0.01(-0.16%)
May 17, 2012
6.570
6.580
6.090
6.150
228,792
-0.40(-6.11%)
May 16, 2012
6.700
6.730
6.450
6.550
198,082
-0.06(-0.91%)
May 15, 2012
6.600
6.692
6.510
6.610
210,325
+0.10(+1.54%)
May 14, 2012
6.500
6.790
6.444
6.510
364,142
+0.01(+0.15%)
May 11, 2012
6.300
6.580
6.170
6.500
278,754
+0.19(+3.01%)
May 10, 2012
6.390
6.600
6.270
6.310
154,937
-0.03(-0.47%)
May 09, 2012
6.210
6.400
6.160
6.340
153,846
+0.14(+2.26%)
May 08, 2012
6.050
6.240
6.021
6.200
134,638
+0.14(+2.31%)
May 07, 2012
6.000
6.070
5.900
6.060
182,071
+0.05(+0.83%)
May 04, 2012
5.900
6.110
5.620
6.010
171,633
+0.01(+0.17%)
May 03, 2012
6.000
6.000
5.840
6.000
99,043
+0.00(+0.00%)
May 02, 2012
6.010
6.050
5.900
6.000
107,003
-0.02(-0.33%)
May 01, 2012
5.970
6.110
5.900
6.020
192,912
+0.04(+0.67%)
Apr 30, 2012
5.660
6.179
5.630
5.980
380,756
+0.28(+4.91%)
Apr 27, 2012
5.630
5.740
4.932
5.700
382,859
+0.08(+1.33%)
Apr 26, 2012
5.580
5.670
5.400
5.625
232,564
+0.12(+2.27%)
Apr 25, 2012
5.560
5.570
5.440
5.500
66,788
-0.01(-0.18%)
Apr 24, 2012
5.480
5.577
5.411
5.510
113,537
+0.07(+1.29%)
Apr 23, 2012
5.450
5.460
5.189
5.440
71,853
-0.02(-0.37%)
Apr 20, 2012
5.520
5.600
5.440
5.460
119,071
-0.04(-0.73%)
Apr 19, 2012
5.570
5.580
5.400
5.500
91,264
-0.03(-0.54%)
Apr 18, 2012
5.550
5.630
5.500
5.530
47,374
-0.07(-1.25%)
Apr 17, 2012
5.440
5.740
5.440
5.600
268,500
+0.18(+3.32%)
Apr 16, 2012
5.230
5.490
5.230
5.420
160,506
+0.21(+4.03%)
Apr 13, 2012
5.200
5.290
5.140
5.210
58,236
+0.01(+0.19%)
Apr 12, 2012
5.050
5.390
5.050
5.200
140,848
+0.12(+2.36%)
Apr 11, 2012
5.110
5.140
5.040
5.080
39,020
+0.02(+0.40%)
Apr 10, 2012
5.000
5.170
5.000
5.060
102,322
+0.05(+1.00%)
Apr 09, 2012
5.090
5.095
4.950
5.010
70,880
-0.10(-1.96%)
Apr 05, 2012
5.150
5.220
5.100
5.110
49,516
-0.10(-1.92%)
Apr 04, 2012
5.280
5.290
5.190
5.210
89,749
-0.10(-1.88%)
Apr 03, 2012
5.380
5.380
5.210
5.310
73,820
-0.02(-0.38%)
Apr 02, 2012
4.860
5.370
4.820
5.330
259,882
+0.48(+9.90%)
Mar 30, 2012
4.870
4.900
4.785
4.850
29,775
+0.02(+0.41%)
Mar 29, 2012
4.690
4.830
4.600
4.830
69,335
+0.12(+2.55%)
Mar 28, 2012
4.800
4.820
4.700
4.710
133,808
-0.10(-2.08%)
Mar 27, 2012
4.960
4.970
4.740
4.810
89,697
-0.13(-2.63%)
Mar 26, 2012
4.920
5.010
4.910
4.940
75,825
+0.04(+0.82%)
Mar 23, 2012
4.950
4.970
4.840
4.900
69,745
-0.06(-1.21%)
Mar 22, 2012
5.000
5.020
4.940
4.960
30,718
-0.04(-0.80%)
Mar 21, 2012
4.990
5.030
4.840
5.000
57,724
+0.01(+0.20%)
Mar 20, 2012
4.990
5.060
4.880
4.990
115,885
+0.00(+0.00%)
Mar 19, 2012
4.930
5.040
4.910
4.990
71,262
+0.06(+1.22%)
Mar 16, 2012
4.890
4.930
4.840
4.930
44,338
+0.05(+1.02%)
Mar 15, 2012
4.870
4.930
4.840
4.880
63,941
+0.03(+0.62%)
Mar 14, 2012
4.840
4.890
4.770
4.850
80,963
+0.03(+0.62%)
Mar 13, 2012
4.830
4.880
4.740
4.820
128,478
+0.03(+0.63%)
Mar 12, 2012
4.740
4.840
4.620
4.790
115,450
+0.04(+0.84%)
Mar 09, 2012
4.610
4.780
4.610
4.750
145,839
+0.08(+1.71%)
Mar 08, 2012
4.540
4.750
4.500
4.670
183,017
+0.16(+3.55%)
Mar 07, 2012
4.430
4.590
4.430
4.510
58,672
+0.09(+2.04%)
Mar 06, 2012
4.280
4.790
4.240
4.420
327,733
+0.21(+4.99%)
Mar 05, 2012
4.450
4.510
4.171
4.210
165,116
-0.27(-6.03%)
Mar 02, 2012
4.440
4.520
4.250
4.480
70,751
+0.04(+0.90%)
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.