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
Crown Crafts Inc
(NQ:
CRWS
)
5.030
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
2.840
2.840
2.735
2.764
83,099
-0.07(-2.52%)
Feb 27, 2013
2.859
2.867
2.816
2.835
46,269
-0.00(-0.17%)
Feb 26, 2013
2.816
2.859
2.811
2.840
97,824
+0.05(+1.71%)
Feb 25, 2013
2.792
2.911
2.792
2.792
115,769
+0.03(+1.03%)
Feb 22, 2013
2.711
2.797
2.699
2.764
46,060
+0.07(+2.65%)
Feb 21, 2013
2.683
2.716
2.668
2.692
40,567
+0.01(+0.53%)
Feb 20, 2013
2.683
2.730
2.659
2.678
145,718
+0.02(+0.90%)
Feb 19, 2013
2.692
2.692
2.621
2.654
162,196
+0.04(+1.64%)
Feb 15, 2013
2.606
2.621
2.597
2.611
51,479
+0.01(+0.55%)
Feb 14, 2013
2.611
2.621
2.573
2.597
51,514
-0.00(-0.18%)
Feb 13, 2013
2.549
2.602
2.525
2.602
1,136,850
+0.06(+2.25%)
Feb 12, 2013
2.568
2.602
2.525
2.544
125,849
-0.02(-0.74%)
Feb 11, 2013
2.530
2.611
2.525
2.563
225,332
+0.08(+3.06%)
Feb 08, 2013
2.478
2.525
2.478
2.487
108,117
+0.01(+0.40%)
Feb 07, 2013
2.501
2.516
2.469
2.477
56,686
-0.04(-1.53%)
Feb 06, 2013
2.478
2.516
2.468
2.516
69,543
+0.06(+2.52%)
Feb 04, 2013
2.478
2.520
2.454
2.454
38,048
-0.02(-0.96%)
Feb 01, 2013
2.478
2.525
2.473
2.478
89,565
+0.00(+0.19%)
Jan 31, 2013
2.430
2.492
2.397
2.473
507,852
+0.04(+1.76%)
Jan 30, 2013
2.430
2.439
2.425
2.430
78,681
+0.00(+0.00%)
Jan 29, 2013
2.430
2.439
2.420
2.430
72,974
+0.01(+0.39%)
Jan 28, 2013
2.344
2.420
2.344
2.420
42,622
+0.06(+2.63%)
Jan 25, 2013
2.330
2.363
2.330
2.358
144,237
+0.01(+0.61%)
Jan 24, 2013
2.344
2.363
2.320
2.344
197,332
+0.00(+0.00%)
Jan 23, 2013
2.368
2.368
2.318
2.344
351,641
-0.00(-0.20%)
Jan 22, 2013
2.335
2.397
2.335
2.349
107,222
+0.00(+0.00%)
Jan 18, 2013
2.335
2.382
2.335
2.349
30,728
+0.01(+0.61%)
Jan 17, 2013
2.363
2.387
2.335
2.335
40,733
-0.02(-0.64%)
Jan 16, 2013
2.354
2.406
2.339
2.350
63,624
+0.02(+0.65%)
Jan 15, 2013
2.382
2.382
2.335
2.335
46,427
-0.04(-1.61%)
Jan 14, 2013
2.382
2.406
2.373
2.373
33,756
+0.00(+0.20%)
Jan 11, 2013
2.354
2.420
2.354
2.368
35,929
+0.01(+0.61%)
Jan 10, 2013
2.358
2.401
2.292
2.354
119,263
-0.00(-0.20%)
Jan 09, 2013
2.382
2.406
2.354
2.358
150,189
-0.03(-1.39%)
Jan 08, 2013
2.382
2.420
2.358
2.392
99,341
+0.01(+0.40%)
Jan 07, 2013
2.382
2.420
2.368
2.382
178,659
+0.00(+0.00%)
Jan 04, 2013
2.339
2.382
2.339
2.382
229,670
+0.02(+1.01%)
Jan 03, 2013
2.358
2.387
2.335
2.358
29,716
-0.01(-0.40%)
Jan 02, 2013
2.382
2.401
2.363
2.368
173,095
-0.01(-0.40%)
Dec 31, 2012
2.320
2.382
2.289
2.378
109,741
+0.06(+2.46%)
Dec 28, 2012
2.382
2.382
2.316
2.320
43,390
-0.06(-2.60%)
Dec 27, 2012
2.382
2.382
2.358
2.382
211,511
+0.02(+1.01%)
Dec 26, 2012
2.339
2.382
2.337
2.358
642,680
+0.01(+0.41%)
Dec 24, 2012
2.354
2.354
2.322
2.349
16,702
-0.00(-0.20%)
Dec 21, 2012
2.430
2.430
2.330
2.354
105,468
-0.09(-3.70%)
Dec 20, 2012
2.382
2.444
2.359
2.444
174,678
+0.10(+4.06%)
Dec 19, 2012
2.430
2.430
2.335
2.349
57,819
-0.07(-2.95%)
Dec 18, 2012
2.430
2.454
2.387
2.420
36,380
-0.03(-1.17%)
Dec 17, 2012
2.459
2.525
2.318
2.449
153,455
+0.02(+0.78%)
Dec 14, 2012
2.525
2.525
2.387
2.430
106,458
-0.10(-3.77%)
Dec 13, 2012
2.521
2.525
2.463
2.525
74,958
+0.01(+0.21%)
Dec 12, 2012
2.721
2.749
2.506
2.520
88,430
-0.02(-0.77%)
Dec 11, 2012
2.535
2.565
2.509
2.540
164,247
+0.01(+0.34%)
Dec 10, 2012
2.535
2.557
2.509
2.531
133,957
-0.00(-0.17%)
Dec 07, 2012
2.535
2.535
2.505
2.535
148,783
+0.03(+1.37%)
Dec 06, 2012
2.535
2.548
2.501
2.501
153,158
-0.03(-1.36%)
Dec 05, 2012
2.535
2.540
2.514
2.535
138,953
+0.01(+0.34%)
Dec 04, 2012
2.535
2.548
2.501
2.527
157,142
+0.03(+1.03%)
Nov 30, 2012
2.501
2.514
2.492
2.501
72,200
-0.01(-0.34%)
Nov 29, 2012
2.535
2.544
2.492
2.510
32,096
-0.02(-0.68%)
Nov 28, 2012
2.548
2.548
2.497
2.527
147,808
-0.01(-0.34%)
Nov 27, 2012
2.505
2.540
2.505
2.535
70,937
+0.01(+0.51%)
Nov 26, 2012
2.531
2.540
2.501
2.522
56,329
-0.00(-0.17%)
Nov 23, 2012
2.484
2.535
2.467
2.527
24,323
+0.04(+1.73%)
Nov 21, 2012
2.467
2.488
2.434
2.484
47,963
+0.04(+1.58%)
Nov 20, 2012
2.342
2.475
2.325
2.445
266,366
-0.05(-1.90%)
Nov 19, 2012
2.518
2.578
2.492
2.492
62,256
-0.05(-1.86%)
Nov 16, 2012
2.578
2.578
2.501
2.540
207,249
+0.00(+0.17%)
Nov 15, 2012
2.471
2.535
2.406
2.535
61,619
+0.02(+0.68%)
Nov 14, 2012
2.600
2.643
2.497
2.518
83,827
-0.07(-2.82%)
Nov 13, 2012
2.626
2.638
2.536
2.591
24,924
+0.00(+0.00%)
Nov 12, 2012
2.613
2.638
2.574
2.591
53,550
+0.01(+0.50%)
Nov 09, 2012
2.540
2.621
2.540
2.578
16,173
+0.00(+0.00%)
Nov 08, 2012
2.561
2.615
2.535
2.578
29,159
+0.02(+0.82%)
Nov 07, 2012
2.587
2.587
2.531
2.557
51,293
-0.05(-1.80%)
Nov 06, 2012
2.617
2.634
2.552
2.604
576,251
+0.00(+0.00%)
Nov 05, 2012
2.617
2.643
2.600
2.604
20,858
+0.00(+0.17%)
Nov 02, 2012
2.621
2.668
2.561
2.600
108,262
-0.10(-3.66%)
Nov 01, 2012
2.518
2.703
2.454
2.699
36,957
+0.17(+6.62%)
Oct 31, 2012
2.471
2.561
2.471
2.531
37,407
+0.06(+2.43%)
Oct 26, 2012
2.458
2.471
2.471
2.471
42,587
-0.01(-0.52%)
Oct 25, 2012
2.578
2.578
2.449
2.484
67,897
-0.06(-2.36%)
Oct 24, 2012
2.600
2.635
2.471
2.544
101,970
-0.06(-2.31%)
Oct 23, 2012
2.608
2.673
2.600
2.604
13,060
-0.05(-1.78%)
Oct 19, 2012
2.643
2.664
2.626
2.651
21,994
+0.02(+0.82%)
Oct 18, 2012
2.686
2.707
2.630
2.630
15,596
-0.05(-1.92%)
Oct 17, 2012
2.617
2.720
2.617
2.681
20,013
+0.09(+3.31%)
Oct 16, 2012
2.621
2.666
2.591
2.595
59,336
-0.07(-2.74%)
Oct 15, 2012
2.660
2.707
2.626
2.668
21,528
+0.00(+0.16%)
Oct 12, 2012
2.707
2.707
2.660
2.664
50,818
-0.04(-1.59%)
Oct 11, 2012
2.656
2.713
2.656
2.707
13,949
+0.03(+1.29%)
Oct 10, 2012
2.707
2.724
2.668
2.673
33,471
-0.04(-1.43%)
Oct 09, 2012
2.703
2.711
2.686
2.711
32,426
+0.01(+0.32%)
Oct 08, 2012
2.681
2.742
2.677
2.703
43,173
+0.04(+1.62%)
Oct 05, 2012
2.711
2.711
2.660
2.660
88,772
-0.03(-0.96%)
Oct 04, 2012
2.690
2.694
2.656
2.686
61,111
+0.01(+0.48%)
Oct 03, 2012
2.681
2.716
2.664
2.673
38,428
+0.02(+0.81%)
Oct 02, 2012
2.668
2.711
2.651
2.651
41,442
-0.01(-0.32%)
Oct 01, 2012
2.595
2.686
2.595
2.660
51,621
+0.00(+0.00%)
Sep 28, 2012
2.660
2.741
2.647
2.660
16,092
-0.03(-0.96%)
Sep 27, 2012
2.720
2.733
2.686
2.686
25,948
-0.01(-0.48%)
Sep 26, 2012
2.707
2.746
2.686
2.699
21,284
+0.01(+0.32%)
Sep 25, 2012
2.666
2.750
2.666
2.690
24,726
+0.06(+2.12%)
Sep 24, 2012
2.724
2.729
2.630
2.634
29,552
-0.07(-2.54%)
Sep 21, 2012
2.720
2.750
2.651
2.703
44,400
+0.01(+0.48%)
Sep 20, 2012
2.711
2.750
2.686
2.690
24,319
-0.02(-0.79%)
Sep 19, 2012
2.750
2.750
2.707
2.711
48,412
-0.02(-0.79%)
Sep 18, 2012
2.703
2.750
2.703
2.733
21,970
+0.03(+1.27%)
Sep 17, 2012
2.836
2.836
2.686
2.699
47,867
-0.00(-0.16%)
Sep 14, 2012
2.729
2.789
2.669
2.703
76,559
-0.03(-1.18%)
Sep 13, 2012
2.638
2.767
2.638
2.735
28,049
-0.01(-0.39%)
Sep 12, 2012
2.729
2.763
2.630
2.746
112,810
+0.03(+0.95%)
Sep 11, 2012
2.669
2.758
2.642
2.720
250,189
+0.05(+1.91%)
Sep 10, 2012
2.644
2.690
2.631
2.669
218,224
+0.06(+2.28%)
Sep 07, 2012
2.610
2.631
2.538
2.610
78,448
+0.02(+0.65%)
Sep 06, 2012
2.504
2.661
2.482
2.593
149,344
+0.11(+4.27%)
Sep 05, 2012
2.436
2.504
2.431
2.487
124,663
+0.05(+1.91%)
Sep 04, 2012
2.440
2.440
2.423
2.440
89,932
+0.02(+0.88%)
Aug 31, 2012
2.419
2.419
2.410
2.419
25,929
+0.00(+0.00%)
Aug 30, 2012
2.410
2.419
2.364
2.419
62,591
+0.04(+1.60%)
Aug 29, 2012
2.423
2.423
2.381
2.381
43,005
-0.04(-1.58%)
Aug 27, 2012
2.402
2.440
2.355
2.419
58,464
+0.06(+2.33%)
Aug 24, 2012
2.347
2.389
2.347
2.364
4,727
+0.03(+1.09%)
Aug 23, 2012
2.359
2.398
2.338
2.338
24,645
-0.00(-0.18%)
Aug 22, 2012
2.364
2.398
2.338
2.342
28,521
-0.02(-0.76%)
Aug 21, 2012
2.355
2.398
2.334
2.360
37,575
-0.00(-0.14%)
Aug 20, 2012
2.347
2.364
2.300
2.364
26,596
+0.03(+1.27%)
Aug 17, 2012
2.398
2.398
2.287
2.334
80,133
-0.03(-1.26%)
Aug 16, 2012
2.376
2.376
2.330
2.364
75,194
-0.02(-0.89%)
Aug 15, 2012
2.349
2.385
2.349
2.385
93,231
+0.03(+1.26%)
Aug 14, 2012
2.334
2.355
2.313
2.355
40,627
+0.05(+2.02%)
Aug 13, 2012
2.355
2.355
2.291
2.308
95,842
-0.06(-2.33%)
Aug 10, 2012
2.355
2.364
2.342
2.364
9,013
+0.03(+1.27%)
Aug 09, 2012
2.355
2.355
2.334
2.334
27,341
-0.02(-0.90%)
Aug 08, 2012
2.355
2.355
2.349
2.355
45,331
+0.02(+0.91%)
Aug 07, 2012
2.347
2.355
2.334
2.334
11,021
+0.00(+0.09%)
Aug 06, 2012
2.317
2.376
2.317
2.332
15,883
-0.01(-0.63%)
Aug 03, 2012
2.355
2.355
2.291
2.347
13,550
+0.02(+0.91%)
Aug 02, 2012
2.325
2.351
2.325
2.325
14,551
+0.00(+0.00%)
Aug 01, 2012
2.338
2.338
2.300
2.325
14,994
-0.01(-0.54%)
Jul 31, 2012
2.355
2.355
2.338
2.338
32,240
+0.00(+0.18%)
Jul 30, 2012
2.355
2.355
2.317
2.334
24,487
-0.02(-0.72%)
Jul 27, 2012
2.338
2.364
2.321
2.351
27,425
+0.03(+1.28%)
Jul 26, 2012
2.355
2.364
2.317
2.321
40,497
-0.03(-1.44%)
Jul 25, 2012
2.347
2.368
2.338
2.355
16,519
+0.02(+0.91%)
Jul 24, 2012
2.355
2.355
2.334
2.334
47,275
-0.01(-0.36%)
Jul 23, 2012
2.333
2.351
2.313
2.342
36,315
-0.01(-0.36%)
Jul 20, 2012
2.347
2.355
2.313
2.351
42,988
+0.02(+0.73%)
Jul 19, 2012
2.331
2.355
2.302
2.334
67,874
+0.01(+0.34%)
Jul 18, 2012
2.291
2.330
2.291
2.326
15,393
+0.06(+2.64%)
Jul 17, 2012
2.304
2.334
2.253
2.266
21,562
-0.05(-2.02%)
Jul 16, 2012
2.313
2.329
2.245
2.313
12,859
+0.00(+0.00%)
Jul 13, 2012
2.330
2.330
2.296
2.313
11,177
+0.00(+0.00%)
Jul 12, 2012
2.287
2.325
2.287
2.313
8,184
+0.07(+3.02%)
Jul 11, 2012
2.245
2.313
2.245
2.245
30,051
+0.02(+0.76%)
Jul 10, 2012
2.334
2.334
2.219
2.228
128,007
-0.01(-0.38%)
Jul 09, 2012
2.351
2.355
2.236
2.236
64,469
-0.08(-3.66%)
Jul 06, 2012
2.317
2.355
2.313
2.321
18,873
+0.02(+0.74%)
Jul 05, 2012
2.334
2.334
2.266
2.304
8,523
-0.01(-0.37%)
Jul 03, 2012
2.351
2.351
2.313
2.313
11,408
-0.03(-1.27%)
Jul 02, 2012
2.330
2.351
2.317
2.342
52,702
-0.01(-0.36%)
Jun 29, 2012
2.351
2.351
2.302
2.351
52,537
+0.03(+1.10%)
Jun 28, 2012
2.334
2.351
2.300
2.325
31,660
+0.00(+0.00%)
Jun 27, 2012
2.257
2.338
2.241
2.325
7,458
+0.08(+3.79%)
Jun 26, 2012
2.266
2.300
2.241
2.241
21,343
-0.05(-2.04%)
Jun 25, 2012
2.338
2.338
2.249
2.287
31,535
-0.07(-2.88%)
Jun 22, 2012
2.330
2.355
2.300
2.355
149,612
+0.02(+0.91%)
Jun 21, 2012
2.355
2.355
2.262
2.334
60,276
+0.00(+0.00%)
Jun 20, 2012
2.355
2.355
2.253
2.334
153,300
-0.02(-0.90%)
Jun 19, 2012
2.347
2.355
2.321
2.355
66,481
+0.03(+1.46%)
Jun 18, 2012
2.325
2.355
2.304
2.321
14,460
-0.02(-0.90%)
Jun 15, 2012
2.355
2.355
2.300
2.342
5,589
-0.00(-0.00%)
Jun 14, 2012
2.287
2.355
2.287
2.342
19,550
+0.04(+1.85%)
Jun 13, 2012
2.300
2.317
2.300
2.300
11,782
-0.02(-0.91%)
Jun 12, 2012
2.313
2.334
2.300
2.321
35,358
+0.00(+0.18%)
Jun 11, 2012
2.313
2.317
2.292
2.317
15,245
-0.00(-0.18%)
Jun 08, 2012
2.271
2.321
2.267
2.321
63,996
+0.04(+1.83%)
Jun 07, 2012
2.296
2.296
2.267
2.279
7,617
+0.02(+0.74%)
Jun 06, 2012
2.300
2.300
2.258
2.263
10,434
-0.02(-0.92%)
Jun 05, 2012
2.263
2.321
2.250
2.284
34,739
-0.00(-0.15%)
Jun 04, 2012
2.279
2.292
2.246
2.287
17,050
-0.00(-0.04%)
Jun 01, 2012
2.238
2.300
2.238
2.288
16,546
+0.02(+0.74%)
May 31, 2012
2.300
2.359
2.264
2.271
94,264
-0.03(-1.27%)
May 30, 2012
2.405
2.405
2.277
2.300
136,381
+0.05(+2.04%)
May 29, 2012
2.321
2.321
2.238
2.254
27,889
-0.06(-2.71%)
May 25, 2012
2.284
2.317
2.250
2.317
21,361
+0.02(+0.91%)
May 24, 2012
2.279
2.300
2.238
2.296
18,207
+0.00(+0.00%)
May 23, 2012
2.275
2.300
2.263
2.296
8,607
+0.03(+1.48%)
May 22, 2012
2.254
2.309
2.254
2.263
20,383
+0.00(+0.00%)
May 21, 2012
2.242
2.263
2.238
2.263
29,584
+0.01(+0.37%)
May 18, 2012
2.304
2.321
2.238
2.254
99,109
-0.03(-1.28%)
May 17, 2012
2.300
2.313
2.279
2.284
37,761
-0.00(-0.18%)
May 16, 2012
2.317
2.321
2.288
2.288
34,557
-0.01(-0.54%)
May 15, 2012
2.317
2.321
2.279
2.300
30,954
-0.02(-0.90%)
May 14, 2012
2.321
2.321
2.279
2.321
64,245
-0.00(-0.00%)
May 11, 2012
2.275
2.338
2.275
2.321
55,113
+0.06(+2.78%)
May 10, 2012
2.338
2.338
2.258
2.258
39,079
-0.06(-2.53%)
May 09, 2012
2.321
2.342
2.246
2.317
61,514
-0.01(-0.36%)
May 08, 2012
2.321
2.342
2.321
2.325
36,939
+0.00(+0.00%)
May 07, 2012
2.346
2.359
2.325
2.325
60,881
-0.01(-0.27%)
May 04, 2012
2.342
2.359
2.321
2.332
32,984
-0.01(-0.45%)
May 03, 2012
2.342
2.367
2.333
2.342
45,028
+0.02(+0.90%)
May 02, 2012
2.338
2.380
2.321
2.321
77,494
-0.02(-0.84%)
May 01, 2012
2.355
2.357
2.325
2.341
63,035
-0.02(-0.76%)
Apr 30, 2012
2.321
2.380
2.321
2.359
97,660
+0.03(+1.08%)
Apr 27, 2012
2.350
2.401
2.321
2.334
178,953
-0.01(-0.36%)
Apr 26, 2012
2.350
2.350
2.313
2.342
16,636
+0.00(+0.00%)
Apr 25, 2012
2.342
2.359
2.313
2.342
107,987
+0.01(+0.36%)
Apr 24, 2012
2.338
2.346
2.321
2.334
77,063
+0.01(+0.54%)
Apr 23, 2012
2.355
2.355
2.300
2.321
114,232
-0.01(-0.54%)
Apr 20, 2012
2.363
2.363
2.300
2.334
112,334
+0.01(+0.54%)
Apr 19, 2012
2.342
2.342
2.263
2.321
43,918
+0.00(+0.00%)
Apr 18, 2012
2.296
2.321
2.238
2.321
51,862
+0.00(+0.00%)
Apr 17, 2012
2.325
2.341
2.238
2.321
75,098
+0.04(+1.83%)
Apr 16, 2012
2.413
2.413
2.246
2.279
63,745
-0.09(-3.88%)
Apr 13, 2012
2.250
2.442
2.228
2.371
234,220
+0.14(+6.18%)
Apr 12, 2012
2.254
2.254
2.204
2.233
73,245
-0.00(-0.19%)
Apr 11, 2012
2.183
2.250
2.179
2.238
43,084
+0.05(+2.50%)
Apr 10, 2012
2.271
2.275
2.091
2.183
75,256
-0.08(-3.34%)
Apr 09, 2012
2.275
2.275
2.238
2.258
296,883
+0.00(+0.00%)
Apr 05, 2012
2.238
2.258
2.238
2.258
51,697
+0.04(+1.69%)
Apr 04, 2012
2.254
2.254
2.158
2.221
35,808
-0.03(-1.55%)
Apr 03, 2012
2.267
2.292
2.233
2.256
68,185
-0.04(-1.58%)
Apr 02, 2012
2.288
2.292
2.238
2.292
160,894
+0.05(+2.43%)
Mar 30, 2012
2.192
2.258
2.192
2.238
117,066
+0.03(+1.33%)
Mar 29, 2012
2.175
2.263
2.091
2.208
98,442
+0.05(+2.13%)
Mar 28, 2012
2.221
2.258
2.083
2.162
92,026
-0.08(-3.36%)
Mar 27, 2012
2.007
2.238
2.007
2.238
507,413
+0.42(+22.99%)
Mar 26, 2012
1.786
1.819
1.786
1.819
9,325
+0.03(+1.63%)
Mar 23, 2012
1.744
1.819
1.744
1.790
5,473
+0.03(+1.90%)
Mar 22, 2012
1.773
1.782
1.740
1.757
10,688
-0.04(-2.10%)
Mar 21, 2012
1.811
1.819
1.736
1.794
38,854
+0.03(+1.90%)
Mar 20, 2012
1.759
1.794
1.727
1.761
10,640
+0.00(+0.00%)
Mar 19, 2012
1.727
1.798
1.727
1.761
35,748
+0.03(+1.69%)
Mar 16, 2012
1.803
1.819
1.731
1.731
14,088
-0.07(-3.72%)
Mar 15, 2012
1.786
1.798
1.752
1.798
14,695
+0.01(+0.70%)
Mar 14, 2012
1.807
1.807
1.736
1.786
18,052
+0.01(+0.71%)
Mar 13, 2012
1.736
1.802
1.736
1.773
20,281
+0.04(+2.39%)
Mar 12, 2012
1.802
1.802
1.732
1.732
35,458
-0.09(-5.00%)
Mar 09, 2012
1.761
1.823
1.761
1.823
4,706
+0.04(+2.33%)
Mar 08, 2012
1.728
1.802
1.728
1.782
13,781
+0.02(+1.18%)
Mar 07, 2012
1.711
1.777
1.711
1.761
26,887
+0.05(+3.16%)
Mar 06, 2012
1.699
1.856
1.676
1.707
17,889
+0.00(+0.24%)
Mar 05, 2012
1.757
1.802
1.703
1.703
19,781
-0.04(-2.14%)
Mar 02, 2012
1.740
1.761
1.740
1.740
19,299
+0.03(+1.69%)
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.