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
Cto Realty Growth Inc
(NY:
CTO
)
19.44
+0.13 (+0.67%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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
7.494
7.570
7.335
7.335
53,877
-0.12(-1.65%)
Feb 27, 2013
7.369
7.458
7.369
7.458
9,632
+0.04(+0.49%)
Feb 26, 2013
7.496
7.496
7.421
7.421
12,246
-0.04(-0.52%)
Feb 25, 2013
7.643
7.643
7.460
7.460
13,202
-0.16(-2.12%)
Feb 22, 2013
7.645
7.699
7.537
7.621
42,977
+0.02(+0.26%)
Feb 21, 2013
7.550
7.604
7.550
7.602
10,895
-0.00(-0.03%)
Feb 20, 2013
7.783
7.783
7.604
7.604
42,847
-0.22(-2.84%)
Feb 19, 2013
7.757
7.826
7.757
7.826
18,564
+0.03(+0.36%)
Feb 15, 2013
7.863
7.876
7.779
7.798
42,095
+0.04(+0.56%)
Feb 14, 2013
7.731
7.781
7.626
7.755
13,499
+0.08(+0.98%)
Feb 13, 2013
7.658
7.679
7.658
7.679
4,790
+0.01(+0.14%)
Feb 12, 2013
7.619
7.669
7.619
7.669
3,128
+0.03(+0.42%)
Feb 11, 2013
7.667
7.667
7.616
7.636
2,711
-0.05(-0.67%)
Feb 08, 2013
7.688
7.688
7.688
7.688
5,366
+0.01(+0.14%)
Feb 07, 2013
7.703
7.703
7.606
7.677
18,842
-0.08(-1.03%)
Feb 06, 2013
7.858
7.858
7.755
7.757
4,094
-0.08(-1.04%)
Feb 04, 2013
8.056
8.067
7.802
7.839
29,315
-0.17(-2.07%)
Feb 01, 2013
7.802
8.005
7.802
8.005
18,364
+0.25(+3.25%)
Jan 31, 2013
7.854
7.854
7.703
7.753
33,623
-0.11(-1.37%)
Jan 30, 2013
7.970
7.994
7.839
7.860
61,333
-0.10(-1.27%)
Jan 29, 2013
7.779
7.993
7.720
7.962
25,444
+0.19(+2.50%)
Jan 28, 2013
7.718
7.876
7.718
7.768
69,782
+0.01(+0.17%)
Jan 25, 2013
7.613
7.755
7.613
7.755
14,618
+0.15(+1.98%)
Jan 24, 2013
7.529
7.604
7.496
7.604
13,360
+0.08(+1.00%)
Jan 23, 2013
7.509
7.585
7.442
7.529
188,888
-0.01(-0.14%)
Jan 22, 2013
7.399
7.593
7.356
7.539
40,563
+0.12(+1.63%)
Jan 18, 2013
7.447
7.475
7.335
7.419
18,146
-0.06(-0.78%)
Jan 17, 2013
7.259
7.535
7.259
7.477
33,145
+0.30(+4.11%)
Jan 16, 2013
7.195
7.294
7.182
7.182
8,518
-0.04(-0.60%)
Jan 15, 2013
7.152
7.225
7.117
7.225
8,555
-0.04(-0.59%)
Jan 14, 2013
7.453
7.488
7.223
7.268
19,947
-0.22(-2.99%)
Jan 11, 2013
7.555
7.559
7.434
7.492
8,314
-0.04(-0.49%)
Jan 10, 2013
7.455
7.613
7.387
7.529
74,828
+0.07(+0.89%)
Jan 09, 2013
7.193
7.473
7.152
7.462
34,463
+0.27(+3.71%)
Jan 08, 2013
7.004
7.197
6.992
7.195
123,673
+0.19(+2.77%)
Jan 07, 2013
7.001
7.042
7.001
7.001
7,543
+0.00(+0.00%)
Jan 04, 2013
6.945
7.001
6.923
7.001
38,349
+0.10(+1.50%)
Jan 03, 2013
6.904
6.990
6.898
6.898
19,381
-0.08(-1.11%)
Jan 02, 2013
6.809
7.001
6.680
6.975
80,306
+0.30(+4.42%)
Dec 31, 2012
6.592
6.689
6.516
6.680
55,061
+0.10(+1.57%)
Dec 28, 2012
6.561
6.656
6.561
6.577
9,224
+0.00(+0.00%)
Dec 27, 2012
6.637
6.637
6.533
6.577
8,602
-0.06(-0.97%)
Dec 26, 2012
6.742
6.742
6.641
6.641
18,104
-0.07(-1.00%)
Dec 24, 2012
6.779
6.788
6.708
6.708
8,360
-0.15(-2.20%)
Dec 21, 2012
6.863
6.928
6.833
6.859
79,605
-0.03(-0.44%)
Dec 20, 2012
6.882
6.936
6.730
6.889
27,045
-0.03(-0.44%)
Dec 19, 2012
6.936
6.947
6.861
6.919
27,319
-0.03(-0.40%)
Dec 18, 2012
6.842
6.947
6.829
6.947
18,480
+0.17(+2.58%)
Dec 17, 2012
6.546
6.773
6.546
6.773
13,880
+0.26(+4.04%)
Dec 14, 2012
6.374
6.510
6.374
6.510
62,479
+0.14(+2.13%)
Dec 13, 2012
6.344
6.376
6.297
6.374
6,499
-0.03(-0.54%)
Dec 12, 2012
6.533
6.533
6.396
6.409
14,780
-0.14(-2.20%)
Dec 11, 2012
6.325
6.553
6.325
6.553
30,267
+0.25(+3.96%)
Dec 10, 2012
6.404
6.404
6.253
6.303
12,817
-0.13(-1.98%)
Dec 07, 2012
6.491
6.491
6.243
6.430
21,577
-0.03(-0.50%)
Dec 06, 2012
6.443
6.462
6.439
6.462
13,174
+0.00(+0.00%)
Dec 05, 2012
6.559
6.559
6.409
6.462
22,282
-0.05(-0.83%)
Dec 04, 2012
6.638
6.684
6.516
6.516
28,340
-0.30(-4.33%)
Nov 30, 2012
6.962
6.962
6.811
6.811
25,899
-0.15(-2.20%)
Nov 29, 2012
6.893
6.964
6.882
6.964
13,077
+0.13(+1.92%)
Nov 28, 2012
6.747
6.893
6.696
6.833
20,876
+0.09(+1.34%)
Nov 27, 2012
6.643
6.794
6.643
6.742
23,136
+0.03(+0.51%)
Nov 26, 2012
6.598
6.708
6.577
6.708
30,323
+0.07(+1.01%)
Nov 23, 2012
6.594
6.641
6.518
6.641
7,817
+0.04(+0.65%)
Nov 21, 2012
6.542
6.613
6.542
6.598
9,265
+0.03(+0.39%)
Nov 20, 2012
6.609
6.615
6.559
6.572
8,411
-0.01(-0.20%)
Nov 19, 2012
6.538
6.613
6.497
6.585
15,328
+0.11(+1.66%)
Nov 16, 2012
6.583
6.643
6.434
6.477
61,361
-0.17(-2.53%)
Nov 15, 2012
6.816
6.816
6.592
6.646
16,145
-0.16(-2.37%)
Nov 14, 2012
6.988
6.988
6.807
6.807
11,684
-0.15(-2.14%)
Nov 13, 2012
6.880
6.956
6.816
6.956
50,795
+0.06(+0.91%)
Nov 12, 2012
6.908
6.979
6.876
6.893
57,145
-0.05(-0.74%)
Nov 09, 2012
6.837
6.956
6.837
6.945
12,687
+0.06(+0.88%)
Nov 08, 2012
6.876
6.906
6.857
6.885
88,504
+0.01(+0.13%)
Nov 07, 2012
6.893
6.947
6.839
6.876
101,140
-0.10(-1.46%)
Nov 06, 2012
6.946
6.978
6.894
6.978
39,888
+0.03(+0.47%)
Nov 05, 2012
6.998
6.998
6.881
6.946
38,648
+0.00(+0.00%)
Nov 02, 2012
7.213
7.213
6.946
6.946
29,654
-0.25(-3.44%)
Nov 01, 2012
7.084
7.194
6.929
7.194
33,527
+0.12(+1.77%)
Oct 31, 2012
6.901
7.086
6.901
7.069
12,494
+0.12(+1.74%)
Oct 26, 2012
7.011
6.948
6.948
6.948
8,357
-0.05(-0.77%)
Oct 25, 2012
6.985
7.006
6.946
7.002
8,408
+0.10(+1.40%)
Oct 24, 2012
6.920
6.946
6.892
6.905
6,727
-0.01(-0.09%)
Oct 23, 2012
6.905
6.974
6.793
6.911
37,849
+0.02(+0.22%)
Oct 19, 2012
6.948
7.084
6.845
6.896
22,003
-0.12(-1.69%)
Oct 18, 2012
7.039
7.039
7.015
7.015
6,490
-0.05(-0.70%)
Oct 17, 2012
6.987
7.064
6.987
7.064
4,708
+0.12(+1.80%)
Oct 16, 2012
7.030
7.030
6.883
6.939
71,674
-0.03(-0.37%)
Oct 15, 2012
7.062
7.133
6.914
6.965
61,027
-0.10(-1.46%)
Oct 12, 2012
7.092
7.105
7.019
7.069
5,014
-0.04(-0.55%)
Oct 11, 2012
7.021
7.170
6.946
7.107
77,152
+0.14(+2.01%)
Oct 10, 2012
6.946
7.036
6.834
6.967
26,595
+0.02(+0.34%)
Oct 09, 2012
7.051
7.064
6.944
6.944
58,873
-0.08(-1.20%)
Oct 08, 2012
6.957
7.069
6.946
7.028
26,335
+0.03(+0.40%)
Oct 05, 2012
6.995
7.021
6.946
7.000
15,711
-0.01(-0.15%)
Oct 04, 2012
7.026
7.043
6.896
7.011
129,099
-0.02(-0.34%)
Oct 03, 2012
7.054
7.075
6.980
7.034
14,458
-0.03(-0.40%)
Oct 02, 2012
7.062
7.062
6.987
7.062
42,010
+0.01(+0.12%)
Oct 01, 2012
7.107
7.107
6.998
7.054
35,909
-0.03(-0.43%)
Sep 28, 2012
7.002
7.084
6.892
7.084
76,637
+0.04(+0.61%)
Sep 27, 2012
6.896
7.049
6.892
7.041
64,189
+0.13(+1.87%)
Sep 26, 2012
7.064
7.064
6.892
6.911
87,451
-0.11(-1.59%)
Sep 25, 2012
6.931
7.092
6.871
7.023
80,310
+0.17(+2.55%)
Sep 24, 2012
6.761
6.892
6.761
6.849
32,905
+0.09(+1.27%)
Sep 21, 2012
6.623
6.765
6.537
6.763
111,854
+0.22(+3.39%)
Sep 20, 2012
6.515
6.621
6.472
6.541
10,279
-0.04(-0.59%)
Sep 19, 2012
6.472
6.580
6.472
6.580
17,652
+0.12(+1.80%)
Sep 18, 2012
6.481
6.522
6.332
6.463
26,910
-0.09(-1.41%)
Sep 17, 2012
6.759
6.759
6.556
6.556
25,629
-0.23(-3.33%)
Sep 14, 2012
6.715
6.784
6.642
6.782
60,633
+0.04(+0.61%)
Sep 13, 2012
6.407
6.741
6.356
6.741
406,588
+0.34(+5.35%)
Sep 12, 2012
6.321
6.399
6.321
6.399
30,931
+0.10(+1.61%)
Sep 11, 2012
6.205
6.311
6.196
6.298
53,441
+0.13(+2.06%)
Sep 10, 2012
6.203
6.276
6.171
6.171
43,407
-0.07(-1.10%)
Sep 07, 2012
6.239
6.250
6.147
6.239
22,982
+0.03(+0.42%)
Sep 06, 2012
6.203
6.246
6.181
6.214
51,254
+0.05(+0.84%)
Sep 05, 2012
6.278
6.278
6.143
6.162
30,657
-0.05(-0.83%)
Sep 04, 2012
6.203
6.214
6.199
6.214
57,150
+0.01(+0.17%)
Aug 31, 2012
6.196
6.214
6.196
6.203
10,038
+0.02(+0.35%)
Aug 30, 2012
6.203
6.203
6.181
6.181
2,943
-0.10(-1.54%)
Aug 29, 2012
6.267
6.323
6.206
6.278
68,243
-0.12(-1.82%)
Aug 27, 2012
6.332
6.513
6.330
6.395
161,173
+0.05(+0.81%)
Aug 24, 2012
6.300
6.354
6.300
6.343
19,133
+0.05(+0.75%)
Aug 23, 2012
6.407
6.416
6.295
6.295
51,746
-0.10(-1.58%)
Aug 22, 2012
6.354
6.425
6.354
6.397
22,082
+0.03(+0.44%)
Aug 21, 2012
6.315
6.407
6.239
6.369
13,474
+0.04(+0.68%)
Aug 20, 2012
6.250
6.349
6.242
6.326
8,385
+0.12(+1.98%)
Aug 17, 2012
6.222
6.371
6.059
6.203
69,399
-0.04(-0.69%)
Aug 16, 2012
6.224
6.246
6.097
6.246
14,476
+0.01(+0.14%)
Aug 15, 2012
6.252
6.252
6.013
6.237
21,571
+0.10(+1.69%)
Aug 14, 2012
6.063
6.145
6.063
6.134
28,034
+0.08(+1.28%)
Aug 13, 2012
5.975
6.062
5.966
6.056
98,826
+0.06(+1.01%)
Aug 10, 2012
6.065
6.065
5.923
5.996
12,466
-0.18(-2.86%)
Aug 09, 2012
5.959
6.173
5.959
6.173
6,528
+0.19(+3.09%)
Aug 08, 2012
6.084
6.084
5.964
5.987
10,470
-0.10(-1.59%)
Aug 07, 2012
6.084
6.084
6.039
6.084
18,381
-0.01(-0.11%)
Aug 06, 2012
6.117
6.134
6.013
6.091
12,368
-0.04(-0.60%)
Aug 03, 2012
5.826
6.127
5.826
6.127
15,284
+0.33(+5.76%)
Aug 02, 2012
5.550
5.837
5.550
5.794
43,133
+0.30(+5.49%)
Aug 01, 2012
6.048
6.104
5.492
5.492
34,748
-0.57(-9.38%)
Jul 31, 2012
6.192
6.220
6.035
6.061
15,656
-0.14(-2.22%)
Jul 30, 2012
6.261
6.295
6.160
6.199
23,544
-0.12(-1.88%)
Jul 27, 2012
6.127
6.317
6.093
6.317
23,725
+0.20(+3.24%)
Jul 26, 2012
5.940
6.233
5.880
6.119
96,161
+0.21(+3.61%)
Jul 25, 2012
5.953
6.022
5.899
5.906
12,025
+0.00(+0.07%)
Jul 24, 2012
6.043
6.043
5.901
5.901
8,473
-0.09(-1.47%)
Jul 23, 2012
6.054
6.106
5.990
5.990
14,137
-0.11(-1.87%)
Jul 20, 2012
6.183
6.233
6.104
6.104
15,308
-0.12(-1.94%)
Jul 19, 2012
6.343
6.343
6.203
6.224
14,760
-0.12(-1.87%)
Jul 18, 2012
6.328
6.379
6.028
6.343
21,812
+0.01(+0.17%)
Jul 17, 2012
6.082
6.386
6.076
6.332
29,836
+0.00(+0.03%)
Jul 16, 2012
6.358
6.453
6.246
6.330
67,309
-0.07(-1.11%)
Jul 13, 2012
6.326
6.461
6.250
6.401
33,206
+0.09(+1.43%)
Jul 12, 2012
6.261
6.334
6.232
6.311
20,071
+0.05(+0.83%)
Jul 11, 2012
6.134
6.321
6.132
6.259
29,339
+0.10(+1.61%)
Jul 10, 2012
6.121
6.166
6.080
6.160
14,003
+0.04(+0.67%)
Jul 09, 2012
6.205
6.300
6.119
6.119
9,731
-0.09(-1.42%)
Jul 06, 2012
6.323
6.431
6.207
6.207
42,827
-0.15(-2.37%)
Jul 05, 2012
6.358
6.448
6.343
6.358
46,801
-0.03(-0.44%)
Jul 03, 2012
6.332
6.386
6.332
6.386
6,737
+0.02(+0.37%)
Jul 02, 2012
6.164
6.362
6.164
6.362
24,719
+0.16(+2.64%)
Jun 29, 2012
5.875
6.199
5.875
6.199
31,920
+0.35(+5.96%)
Jun 28, 2012
5.884
5.884
5.830
5.850
23,586
-0.05(-0.91%)
Jun 27, 2012
5.828
5.903
5.802
5.903
9,332
+0.11(+1.90%)
Jun 26, 2012
5.779
5.802
5.707
5.794
169,275
+0.04(+0.64%)
Jun 25, 2012
5.783
5.794
5.675
5.757
143,329
-0.06(-0.96%)
Jun 22, 2012
5.921
5.959
5.813
5.813
177,237
-0.09(-1.50%)
Jun 21, 2012
6.071
6.097
5.856
5.901
67,829
-0.18(-3.01%)
Jun 20, 2012
6.186
6.186
6.061
6.084
22,295
-0.16(-2.49%)
Jun 19, 2012
6.097
6.244
6.013
6.239
45,264
+0.13(+2.19%)
Jun 18, 2012
6.127
6.135
6.078
6.106
23,270
-0.08(-1.36%)
Jun 15, 2012
6.065
6.190
5.968
6.190
71,330
+0.10(+1.63%)
Jun 14, 2012
5.990
6.091
5.990
6.091
21,938
+0.09(+1.54%)
Jun 13, 2012
6.043
6.052
5.990
5.998
32,918
-0.03(-0.50%)
Jun 12, 2012
6.056
6.056
5.916
6.028
31,358
+0.02(+0.32%)
Jun 11, 2012
6.061
6.106
6.009
6.009
25,587
-0.04(-0.61%)
Jun 08, 2012
6.024
6.046
6.024
6.046
7,693
+0.02(+0.36%)
Jun 07, 2012
6.209
6.209
6.003
6.024
42,413
-0.15(-2.37%)
Jun 06, 2012
6.087
6.190
6.052
6.171
25,137
+0.09(+1.42%)
Jun 05, 2012
6.015
6.106
6.005
6.084
23,428
+0.06(+1.07%)
Jun 04, 2012
5.882
6.063
5.882
6.020
35,607
+0.15(+2.61%)
Jun 01, 2012
5.854
5.977
5.850
5.867
24,515
-0.11(-1.84%)
May 31, 2012
5.815
5.977
5.707
5.977
65,090
+0.16(+2.78%)
May 30, 2012
5.839
5.882
5.776
5.815
32,115
-0.05(-0.92%)
May 29, 2012
5.869
5.891
5.835
5.869
11,644
+0.06(+0.96%)
May 25, 2012
5.878
5.878
5.813
5.813
20,094
-0.06(-1.03%)
May 24, 2012
5.888
5.912
5.815
5.873
11,584
-0.02(-0.29%)
May 23, 2012
5.944
5.959
5.837
5.891
23,605
-0.05(-0.91%)
May 22, 2012
6.031
6.119
5.934
5.944
43,050
-0.08(-1.29%)
May 21, 2012
5.985
6.063
5.923
6.022
25,141
+0.04(+0.68%)
May 18, 2012
5.966
6.069
5.921
5.981
20,345
-0.03(-0.47%)
May 17, 2012
6.015
6.121
5.968
6.009
47,553
-0.02(-0.36%)
May 16, 2012
6.095
6.136
6.000
6.031
25,035
-0.06(-1.06%)
May 15, 2012
6.089
6.203
6.089
6.095
31,753
-0.02(-0.39%)
May 14, 2012
6.102
6.194
6.102
6.119
19,890
-0.06(-1.01%)
May 11, 2012
6.183
6.218
6.153
6.181
29,492
-0.09(-1.51%)
May 10, 2012
6.272
6.291
6.188
6.276
6,133
+0.02(+0.38%)
May 09, 2012
6.291
6.323
6.199
6.252
11,045
-0.03(-0.55%)
May 08, 2012
6.220
6.354
6.220
6.287
35,630
+0.03(+0.47%)
May 07, 2012
6.301
6.301
6.193
6.258
20,795
-0.02(-0.27%)
May 04, 2012
6.256
6.363
6.253
6.275
26,915
-0.02(-0.27%)
May 03, 2012
6.316
6.316
6.240
6.292
12,032
-0.06(-0.88%)
May 02, 2012
6.337
6.400
6.309
6.348
16,467
-0.02(-0.24%)
May 01, 2012
6.322
6.445
6.318
6.363
27,798
+0.03(+0.51%)
Apr 30, 2012
6.368
6.378
6.331
6.331
20,052
-0.07(-1.08%)
Apr 27, 2012
6.361
6.402
6.320
6.400
25,216
+0.04(+0.58%)
Apr 26, 2012
6.340
6.415
6.236
6.363
56,511
+0.01(+0.17%)
Apr 25, 2012
6.346
6.352
6.305
6.352
41,646
+0.05(+0.72%)
Apr 24, 2012
6.191
6.340
6.191
6.307
26,758
+0.12(+1.88%)
Apr 23, 2012
6.305
6.305
6.165
6.191
43,359
-0.22(-3.36%)
Apr 20, 2012
6.471
6.473
6.363
6.406
42,589
+0.25(+3.98%)
Apr 19, 2012
6.292
6.312
6.101
6.161
82,201
-0.15(-2.42%)
Apr 18, 2012
6.432
6.432
6.279
6.314
17,957
-0.17(-2.66%)
Apr 17, 2012
6.344
6.510
6.344
6.486
13,137
+0.17(+2.66%)
Apr 16, 2012
6.236
6.322
6.236
6.318
10,193
+0.12(+1.88%)
Apr 13, 2012
6.260
6.271
6.202
6.202
8,902
-0.11(-1.81%)
Apr 12, 2012
6.223
6.316
6.223
6.316
12,710
+0.09(+1.38%)
Apr 11, 2012
6.182
6.230
6.156
6.230
22,982
+0.11(+1.79%)
Apr 10, 2012
6.126
6.197
6.088
6.120
45,937
-0.04(-0.70%)
Apr 09, 2012
6.137
6.245
6.105
6.163
46,801
-0.03(-0.56%)
Apr 05, 2012
6.245
6.245
6.156
6.197
10,973
-0.05(-0.79%)
Apr 04, 2012
6.355
6.370
6.245
6.247
28,643
-0.14(-2.13%)
Apr 03, 2012
6.460
6.460
6.361
6.383
15,659
-0.08(-1.20%)
Apr 02, 2012
6.419
6.473
6.393
6.460
20,275
+0.05(+0.84%)
Mar 30, 2012
6.678
6.678
6.406
6.406
78,449
-0.23(-3.41%)
Mar 29, 2012
6.751
6.751
6.574
6.632
37,206
-0.14(-2.10%)
Mar 28, 2012
6.787
6.824
6.652
6.774
14,930
-0.04(-0.60%)
Mar 27, 2012
6.861
6.882
6.796
6.815
25,629
-0.05(-0.75%)
Mar 26, 2012
6.904
6.942
6.824
6.867
35,042
-0.03(-0.41%)
Mar 23, 2012
6.792
6.895
6.741
6.895
18,765
+0.16(+2.40%)
Mar 22, 2012
6.751
6.764
6.721
6.734
7,736
-0.10(-1.51%)
Mar 21, 2012
6.848
6.848
6.828
6.837
7,592
-0.01(-0.16%)
Mar 20, 2012
6.837
6.884
6.770
6.848
14,530
-0.06(-0.90%)
Mar 19, 2012
6.811
6.910
6.811
6.910
15,227
+0.13(+1.87%)
Mar 16, 2012
7.106
7.106
6.783
6.783
58,540
-0.34(-4.81%)
Mar 15, 2012
7.113
7.125
7.113
7.125
4,852
+0.04(+0.55%)
Mar 14, 2012
7.085
7.147
7.085
7.087
13,792
+0.00(+0.06%)
Mar 13, 2012
6.891
7.082
6.848
7.082
72,774
+0.25(+3.66%)
Mar 12, 2012
6.779
6.891
6.725
6.833
25,383
+0.10(+1.50%)
Mar 09, 2012
6.404
6.891
6.404
6.731
103,289
+0.38(+6.04%)
Mar 08, 2012
6.271
6.348
6.208
6.348
33,802
+0.08(+1.34%)
Mar 07, 2012
6.234
6.264
6.212
6.264
31,202
+0.06(+1.01%)
Mar 06, 2012
6.133
6.204
6.133
6.202
87,411
+0.03(+0.45%)
Mar 05, 2012
6.256
6.256
6.036
6.174
47,116
-0.14(-2.15%)
Mar 02, 2012
6.467
6.467
6.309
6.309
31,996
-0.19(-2.95%)
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.