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
Umh Properties
(NY:
UMH
)
15.45
+0.03 (+0.19%)
Official Closing Price
Updated: 7:00 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 (%)
Mar 30, 2012
5.548
5.548
5.463
5.463
47,667
-0.03(-0.63%)
Mar 29, 2012
5.463
5.533
5.448
5.498
31,541
-0.02(-0.45%)
Mar 28, 2012
5.333
5.647
5.333
5.523
142,005
+0.19(+3.55%)
Mar 27, 2012
5.348
5.348
5.244
5.333
72,909
-0.01(-0.28%)
Mar 26, 2012
5.114
5.353
5.104
5.348
244,571
+0.24(+4.79%)
Mar 23, 2012
5.034
5.104
5.034
5.104
45,769
+0.07(+1.39%)
Mar 22, 2012
5.069
5.074
5.014
5.034
102,964
-0.02(-0.39%)
Mar 21, 2012
5.034
5.074
4.994
5.054
52,823
+0.00(+0.10%)
Mar 20, 2012
5.034
5.089
5.014
5.049
49,248
-0.04(-0.88%)
Mar 19, 2012
4.965
5.104
4.935
5.094
69,798
+0.16(+3.34%)
Mar 16, 2012
5.104
5.114
4.930
4.930
148,407
-0.14(-2.75%)
Mar 15, 2012
5.094
5.159
4.999
5.069
62,011
-0.02(-0.39%)
Mar 14, 2012
5.144
5.144
5.059
5.089
54,298
-0.06(-1.26%)
Mar 13, 2012
5.054
5.154
5.024
5.154
61,311
+0.10(+2.07%)
Mar 12, 2012
5.069
5.094
5.009
5.049
30,343
-0.05(-1.07%)
Mar 09, 2012
5.039
5.124
5.029
5.104
62,920
+0.03(+0.69%)
Mar 08, 2012
5.064
5.074
4.985
5.069
27,420
+0.01(+0.20%)
Mar 07, 2012
5.034
5.064
4.994
5.059
41,217
+0.05(+1.00%)
Mar 06, 2012
5.054
5.074
4.994
5.009
44,325
-0.05(-1.08%)
Mar 05, 2012
4.940
5.159
4.910
5.064
45,749
+0.15(+3.04%)
Mar 02, 2012
5.059
5.069
4.910
4.915
50,783
-0.13(-2.57%)
Mar 01, 2012
5.034
5.084
5.014
5.044
54,530
+0.01(+0.20%)
Feb 29, 2012
5.114
5.124
4.950
5.034
73,866
-0.06(-1.17%)
Feb 28, 2012
5.124
5.149
5.094
5.094
24,146
-0.05(-0.97%)
Feb 27, 2012
5.657
5.657
5.114
5.144
20,780
-0.01(-0.29%)
Feb 24, 2012
5.149
5.184
5.149
5.159
28,775
-0.01(-0.19%)
Feb 23, 2012
5.109
5.169
5.109
5.169
26,979
+0.05(+1.07%)
Feb 22, 2012
5.194
5.194
5.099
5.114
31,064
-0.08(-1.63%)
Feb 21, 2012
5.264
5.284
5.174
5.199
36,314
-0.07(-1.32%)
Feb 17, 2012
5.254
5.294
5.229
5.269
34,960
+0.01(+0.19%)
Feb 16, 2012
5.159
5.259
5.139
5.259
69,790
+0.12(+2.33%)
Feb 15, 2012
5.164
5.164
5.024
5.139
68,590
-0.05(-1.06%)
Feb 14, 2012
5.249
5.264
5.124
5.194
38,675
-0.10(-1.98%)
Feb 13, 2012
5.239
5.338
5.239
5.299
42,034
-0.06(-1.21%)
Feb 10, 2012
5.398
5.448
5.358
5.363
140,535
-0.11(-2.09%)
Feb 09, 2012
5.488
5.508
5.443
5.478
37,600
-0.02(-0.45%)
Feb 08, 2012
5.353
5.513
5.304
5.503
88,455
+0.17(+3.18%)
Feb 07, 2012
5.358
5.363
5.309
5.333
23,075
-0.02(-0.47%)
Feb 06, 2012
5.333
5.378
5.284
5.358
35,337
+0.00(+0.00%)
Feb 03, 2012
5.343
5.358
5.254
5.358
66,509
+0.10(+1.99%)
Feb 02, 2012
5.199
5.309
5.091
5.254
61,660
+0.00(+0.09%)
Feb 01, 2012
5.149
5.249
5.124
5.249
77,014
+0.11(+2.13%)
Jan 31, 2012
5.009
5.149
4.990
5.139
76,304
+0.12(+2.49%)
Jan 30, 2012
5.009
5.039
4.999
5.014
54,520
-0.02(-0.40%)
Jan 27, 2012
4.999
5.039
4.955
5.034
38,757
+0.04(+0.80%)
Jan 26, 2012
4.965
5.009
4.957
4.994
68,841
-0.01(-0.20%)
Jan 25, 2012
4.885
5.004
4.865
5.004
34,928
+0.10(+2.14%)
Jan 24, 2012
4.790
4.900
4.790
4.900
42,403
+0.08(+1.65%)
Jan 23, 2012
4.850
4.880
4.775
4.820
29,065
-0.01(-0.31%)
Jan 20, 2012
4.770
4.835
4.745
4.835
29,760
+0.07(+1.46%)
Jan 19, 2012
4.641
4.770
4.626
4.765
71,812
+0.12(+2.58%)
Jan 18, 2012
4.576
4.646
4.566
4.646
51,732
+0.07(+1.52%)
Jan 17, 2012
4.641
4.641
4.561
4.576
53,872
-0.03(-0.76%)
Jan 13, 2012
4.670
4.670
4.601
4.611
55,325
-0.09(-1.91%)
Jan 12, 2012
4.710
4.720
4.661
4.700
23,129
-0.02(-0.53%)
Jan 11, 2012
4.685
4.725
4.669
4.725
18,437
+0.00(+0.00%)
Jan 10, 2012
4.725
4.780
4.668
4.725
41,157
-0.02(-0.42%)
Jan 09, 2012
4.735
4.750
4.725
4.745
25,276
+0.04(+0.85%)
Jan 06, 2012
4.700
4.750
4.685
4.705
51,483
+0.01(+0.32%)
Jan 05, 2012
4.735
4.745
4.661
4.690
29,768
-0.06(-1.36%)
Jan 04, 2012
4.785
4.790
4.750
4.755
19,291
+0.11(+2.47%)
Dec 30, 2011
4.581
4.675
4.581
4.641
77,275
+0.06(+1.31%)
Dec 29, 2011
4.526
4.591
4.501
4.581
57,674
+0.05(+1.21%)
Dec 28, 2011
4.631
4.646
4.521
4.526
61,107
-0.10(-2.26%)
Dec 27, 2011
4.631
4.636
4.581
4.631
37,108
+0.02(+0.43%)
Dec 23, 2011
4.611
4.631
4.596
4.611
27,083
+0.05(+1.09%)
Dec 21, 2011
4.531
4.581
4.496
4.561
50,014
+0.00(+0.11%)
Dec 20, 2011
4.446
4.556
4.446
4.556
104,720
+0.14(+3.28%)
Dec 19, 2011
4.451
4.551
4.411
4.411
104,766
-0.04(-1.01%)
Dec 16, 2011
4.481
4.516
4.406
4.456
251,861
+0.04(+0.90%)
Dec 15, 2011
4.546
4.546
4.366
4.416
200,986
-0.07(-1.56%)
Dec 14, 2011
4.416
4.516
4.416
4.486
68,564
+0.04(+0.90%)
Dec 13, 2011
4.531
4.561
4.436
4.446
113,529
-0.10(-2.30%)
Dec 12, 2011
4.546
4.586
4.546
4.551
39,873
-0.07(-1.62%)
Dec 09, 2011
4.571
4.646
4.546
4.626
47,659
+0.08(+1.75%)
Dec 08, 2011
4.601
4.606
4.541
4.546
53,934
-0.07(-1.51%)
Dec 07, 2011
4.636
4.651
4.566
4.616
32,627
-0.06(-1.28%)
Dec 06, 2011
4.651
4.685
4.546
4.675
41,177
+0.02(+0.54%)
Dec 05, 2011
4.631
4.651
4.606
4.651
58,854
+0.06(+1.30%)
Dec 02, 2011
4.566
4.611
4.546
4.591
30,711
+0.06(+1.32%)
Dec 01, 2011
4.561
4.631
4.516
4.531
54,474
-0.06(-1.30%)
Nov 30, 2011
4.531
4.591
4.466
4.591
118,791
+0.15(+3.48%)
Nov 29, 2011
4.586
4.590
4.426
4.436
62,674
-0.15(-3.26%)
Nov 28, 2011
4.616
4.621
4.491
4.586
70,550
+0.09(+2.11%)
Nov 25, 2011
4.571
4.581
4.491
4.491
18,258
-0.08(-1.74%)
Nov 23, 2011
4.651
4.695
4.571
4.571
98,771
-0.08(-1.82%)
Nov 22, 2011
4.710
4.760
4.656
4.656
31,347
-0.06(-1.37%)
Nov 21, 2011
4.775
4.830
4.720
4.720
69,942
-0.01(-0.32%)
Nov 18, 2011
4.725
4.750
4.685
4.735
40,922
+0.00(+0.00%)
Nov 17, 2011
4.720
4.788
4.670
4.735
35,620
+0.03(+0.64%)
Nov 16, 2011
4.720
4.760
4.680
4.705
78,553
-0.01(-0.32%)
Nov 15, 2011
4.616
4.735
4.616
4.720
64,874
+0.03(+0.64%)
Nov 14, 2011
4.730
4.732
4.661
4.690
49,244
-0.12(-2.49%)
Nov 11, 2011
4.810
4.850
4.685
4.810
88,000
-0.01(-0.21%)
Nov 10, 2011
4.940
4.970
4.790
4.820
57,905
-0.17(-3.40%)
Nov 09, 2011
5.109
5.109
4.910
4.990
108,064
-0.16(-3.19%)
Nov 08, 2011
4.999
5.174
4.985
5.154
46,718
+0.16(+3.19%)
Nov 07, 2011
4.999
5.029
4.950
4.994
23,779
+0.01(+0.30%)
Nov 04, 2011
4.935
5.009
4.935
4.980
31,262
-0.01(-0.30%)
Nov 03, 2011
4.985
5.014
4.940
4.994
49,102
+0.00(+0.00%)
Nov 02, 2011
4.651
5.049
4.651
4.994
75,732
+0.41(+8.91%)
Nov 01, 2011
4.561
4.935
4.561
4.586
81,247
-0.42(-8.37%)
Oct 31, 2011
5.124
5.124
4.960
5.004
86,317
-0.13(-2.52%)
Oct 28, 2011
5.184
5.209
5.034
5.134
55,836
-0.10(-1.90%)
Oct 27, 2011
4.985
5.234
4.940
5.234
135,007
+0.32(+6.60%)
Oct 26, 2011
4.845
4.910
4.785
4.910
42,908
+0.10(+2.07%)
Oct 25, 2011
4.910
4.910
4.760
4.810
52,809
-0.16(-3.21%)
Oct 24, 2011
4.935
4.970
4.885
4.970
48,756
+0.09(+1.94%)
Oct 21, 2011
4.835
4.885
4.745
4.875
54,647
+0.10(+2.19%)
Oct 20, 2011
4.755
4.785
4.720
4.770
13,868
+0.04(+0.95%)
Oct 19, 2011
4.765
4.885
4.715
4.725
59,594
-0.08(-1.76%)
Oct 18, 2011
4.705
4.815
4.586
4.810
50,833
+0.16(+3.54%)
Oct 17, 2011
4.770
4.770
4.646
4.646
35,283
-0.17(-3.62%)
Oct 14, 2011
4.810
4.834
4.785
4.820
46,018
+0.04(+0.94%)
Oct 13, 2011
4.835
4.835
4.750
4.775
53,975
-0.07(-1.44%)
Oct 12, 2011
4.835
4.850
4.785
4.845
36,402
+0.05(+1.04%)
Oct 11, 2011
4.745
4.815
4.730
4.795
51,011
+0.04(+0.84%)
Oct 10, 2011
4.496
4.755
4.461
4.755
60,575
+0.31(+7.07%)
Oct 07, 2011
4.646
4.646
4.421
4.441
63,386
-0.19(-4.19%)
Oct 06, 2011
4.501
4.636
4.501
4.636
37,756
+0.10(+2.20%)
Oct 05, 2011
4.631
4.631
4.381
4.536
83,586
-0.08(-1.73%)
Oct 04, 2011
4.361
4.661
4.287
4.616
131,326
+0.26(+6.07%)
Oct 03, 2011
4.511
4.591
4.351
4.351
102,804
-0.18(-3.96%)
Sep 30, 2011
4.491
4.551
4.466
4.531
76,615
-0.00(-0.11%)
Sep 29, 2011
4.516
4.536
4.481
4.536
23,585
+0.07(+1.56%)
Sep 28, 2011
4.576
4.576
4.466
4.466
51,934
-0.14(-3.03%)
Sep 27, 2011
4.661
4.661
4.496
4.606
75,937
+0.04(+0.87%)
Sep 26, 2011
4.611
4.646
4.511
4.566
36,250
+0.04(+0.88%)
Sep 23, 2011
4.466
4.556
4.466
4.526
34,073
+0.12(+2.71%)
Sep 22, 2011
4.486
4.611
4.406
4.406
99,483
-0.18(-3.91%)
Sep 21, 2011
4.805
4.805
4.586
4.586
49,370
-0.20(-4.27%)
Sep 20, 2011
4.860
4.935
4.780
4.790
62,589
-0.04(-0.93%)
Sep 19, 2011
4.910
4.930
4.760
4.835
38,745
-0.14(-2.81%)
Sep 16, 2011
4.770
4.975
4.705
4.975
173,641
+0.27(+5.72%)
Sep 15, 2011
4.725
4.725
4.581
4.705
46,666
+0.02(+0.43%)
Sep 14, 2011
4.656
4.695
4.601
4.685
64,858
+0.04(+0.97%)
Sep 13, 2011
4.636
4.705
4.596
4.641
60,390
+0.01(+0.32%)
Sep 12, 2011
4.591
4.705
4.571
4.626
63,833
+0.05(+1.09%)
Sep 09, 2011
4.601
4.646
4.571
4.576
69,316
-0.02(-0.54%)
Sep 08, 2011
4.591
4.641
4.591
4.601
82,023
+0.02(+0.44%)
Sep 07, 2011
4.486
4.601
4.466
4.581
95,618
+0.13(+2.91%)
Sep 06, 2011
4.342
4.551
4.342
4.451
129,807
+0.00(+0.00%)
Sep 02, 2011
4.486
4.526
4.416
4.451
90,646
-0.05(-1.11%)
Sep 01, 2011
4.631
4.656
4.491
4.501
52,851
-0.10(-2.27%)
Aug 31, 2011
4.735
4.735
4.606
4.606
80,729
-0.15(-3.14%)
Aug 30, 2011
4.695
4.770
4.690
4.755
28,470
+0.03(+0.74%)
Aug 29, 2011
4.690
4.735
4.636
4.720
43,992
+0.05(+1.18%)
Aug 26, 2011
4.695
4.710
4.616
4.666
60,701
-0.02(-0.43%)
Aug 25, 2011
4.765
4.765
4.685
4.685
29,180
-0.08(-1.67%)
Aug 24, 2011
4.715
4.770
4.705
4.765
44,947
+0.04(+0.84%)
Aug 23, 2011
4.546
4.725
4.526
4.725
43,978
+0.19(+4.18%)
Aug 22, 2011
4.561
4.586
4.446
4.536
63,079
+0.01(+0.33%)
Aug 19, 2011
4.586
4.695
4.521
4.521
81,614
-0.11(-2.47%)
Aug 18, 2011
4.621
4.795
4.616
4.636
162,551
-0.11(-2.41%)
Aug 17, 2011
4.760
4.850
4.715
4.750
66,387
+0.03(+0.63%)
Aug 16, 2011
4.795
4.820
4.695
4.720
80,946
-0.11(-2.37%)
Aug 15, 2011
4.775
4.840
4.750
4.835
43,921
+0.07(+1.46%)
Aug 12, 2011
4.815
4.815
4.684
4.765
54,599
+0.04(+0.95%)
Aug 11, 2011
4.815
4.845
4.586
4.720
178,109
+0.08(+1.83%)
Aug 10, 2011
5.139
5.164
4.636
4.636
180,759
-0.60(-11.51%)
Aug 09, 2011
5.079
5.239
4.770
5.239
171,077
+0.47(+9.82%)
Aug 08, 2011
5.069
5.217
4.770
4.770
147,773
-0.37(-7.27%)
Aug 05, 2011
5.114
5.234
5.039
5.144
79,273
+0.05(+0.98%)
Aug 04, 2011
5.199
5.244
5.084
5.094
61,927
-0.14(-2.67%)
Aug 03, 2011
5.234
5.274
5.105
5.234
41,552
+0.01(+0.19%)
Aug 02, 2011
5.363
5.413
5.224
5.224
48,666
-0.15(-2.78%)
Aug 01, 2011
5.318
5.398
5.318
5.373
52,729
+0.05(+0.94%)
Jul 29, 2011
5.403
5.423
5.314
5.323
41,400
-0.11(-2.02%)
Jul 28, 2011
5.348
5.458
5.348
5.433
25,266
+0.11(+2.16%)
Jul 27, 2011
5.727
5.727
5.318
5.318
78,342
-0.16(-3.00%)
Jul 26, 2011
5.428
5.498
5.413
5.483
17,319
+0.06(+1.10%)
Jul 25, 2011
5.553
5.642
5.423
5.423
48,704
-0.16(-2.86%)
Jul 22, 2011
5.642
5.642
5.578
5.583
27,749
-0.04(-0.71%)
Jul 21, 2011
5.528
5.633
5.526
5.623
66,768
+0.10(+1.90%)
Jul 20, 2011
5.498
5.533
5.498
5.518
11,874
-0.01(-0.27%)
Jul 19, 2011
5.358
5.533
5.323
5.533
53,780
+0.20(+3.74%)
Jul 18, 2011
5.398
5.398
5.255
5.333
47,930
-0.07(-1.38%)
Jul 15, 2011
5.423
5.448
5.398
5.408
45,625
-0.02(-0.37%)
Jul 14, 2011
5.433
5.458
5.408
5.428
30,652
-0.01(-0.27%)
Jul 13, 2011
5.388
5.443
5.358
5.443
46,636
+0.07(+1.30%)
Jul 12, 2011
5.538
5.538
5.368
5.373
54,308
-0.16(-2.88%)
Jul 11, 2011
5.608
5.608
5.498
5.533
42,367
-0.07(-1.33%)
Jul 08, 2011
5.677
5.677
5.603
5.608
40,872
-0.03(-0.62%)
Jul 07, 2011
5.642
5.682
5.613
5.642
77,871
+0.00(+0.00%)
Jul 06, 2011
5.583
5.642
5.548
5.642
107,051
+0.08(+1.43%)
Jul 05, 2011
5.388
5.563
5.368
5.563
122,402
+0.17(+3.24%)
Jul 01, 2011
5.333
5.388
5.318
5.388
57,566
+0.05(+1.03%)
Jun 30, 2011
5.244
5.358
5.209
5.333
68,712
+0.10(+1.90%)
Jun 29, 2011
5.209
5.241
5.184
5.234
50,297
+0.01(+0.19%)
Jun 28, 2011
5.234
5.234
5.159
5.224
53,036
-0.01(-0.19%)
Jun 27, 2011
5.164
5.234
5.144
5.234
40,740
+0.04(+0.86%)
Jun 24, 2011
5.144
5.234
5.134
5.189
249,572
+0.05(+0.97%)
Jun 23, 2011
5.134
5.164
5.104
5.139
40,258
+0.00(+0.00%)
Jun 22, 2011
5.159
5.169
5.134
5.139
28,141
-0.04(-0.87%)
Jun 21, 2011
5.169
5.184
5.134
5.184
50,717
+0.04(+0.78%)
Jun 20, 2011
5.149
5.159
5.125
5.144
31,190
+0.02(+0.49%)
Jun 17, 2011
5.124
5.134
5.015
5.119
140,115
+0.02(+0.39%)
Jun 16, 2011
4.985
5.114
4.985
5.099
93,447
+0.09(+1.79%)
Jun 15, 2011
5.019
5.034
4.955
5.009
63,739
-0.02(-0.40%)
Jun 14, 2011
4.960
5.034
4.955
5.029
74,275
+0.07(+1.41%)
Jun 13, 2011
5.014
5.019
4.925
4.960
56,029
-0.04(-0.90%)
Jun 10, 2011
4.994
5.014
4.994
5.004
65,324
-0.02(-0.40%)
Jun 09, 2011
4.999
5.029
4.990
5.024
35,957
+0.02(+0.40%)
Jun 08, 2011
4.975
5.004
4.975
5.004
74,964
+0.02(+0.40%)
Jun 07, 2011
4.960
5.004
4.960
4.985
47,856
+0.03(+0.70%)
Jun 06, 2011
4.935
4.990
4.925
4.950
71,192
+0.00(+0.00%)
Jun 03, 2011
4.885
5.029
4.885
4.950
85,885
+0.03(+0.71%)
May 24, 2011
4.994
5.029
4.910
4.915
72,205
-0.08(-1.60%)
May 23, 2011
4.990
5.054
4.990
4.994
37,592
-0.02(-0.50%)
May 20, 2011
5.049
5.069
5.019
5.019
27,483
-0.06(-1.27%)
May 19, 2011
5.094
5.109
5.044
5.084
48,821
-0.00(-0.10%)
May 18, 2011
4.990
5.094
4.970
5.089
61,317
+0.08(+1.69%)
May 17, 2011
4.950
5.009
4.930
5.004
58,747
+0.04(+0.90%)
May 16, 2011
5.014
5.029
4.960
4.960
27,812
-0.08(-1.58%)
May 13, 2011
5.094
5.097
5.034
5.039
43,940
-0.07(-1.46%)
May 12, 2011
5.094
5.119
4.990
5.114
41,648
-0.06(-1.16%)
May 11, 2011
5.119
5.209
5.084
5.174
79,100
+0.01(+0.29%)
May 10, 2011
5.094
5.159
5.086
5.159
61,251
+0.07(+1.47%)
May 09, 2011
5.034
5.094
5.014
5.084
32,121
+0.05(+0.99%)
May 06, 2011
5.084
5.094
5.014
5.034
77,427
-0.04(-0.79%)
May 05, 2011
5.059
5.124
5.054
5.074
65,270
+0.01(+0.20%)
May 04, 2011
5.079
5.109
5.064
5.064
56,761
-0.01(-0.20%)
May 03, 2011
5.104
5.134
5.064
5.074
32,763
+0.01(+0.20%)
May 02, 2011
5.089
5.099
5.064
5.064
33,377
-0.09(-1.74%)
Apr 29, 2011
5.154
5.159
5.119
5.154
48,456
+0.00(+0.00%)
Apr 28, 2011
5.079
5.159
5.059
5.154
46,552
+0.02(+0.49%)
Apr 27, 2011
5.139
5.139
5.045
5.129
31,513
-0.02(-0.39%)
Apr 26, 2011
5.134
5.159
5.049
5.149
61,113
+0.04(+0.88%)
Apr 25, 2011
5.079
5.109
5.079
5.104
11,898
-0.00(-0.10%)
Apr 21, 2011
5.129
5.129
5.064
5.109
17,817
-0.02(-0.39%)
Apr 20, 2011
5.114
5.139
5.104
5.129
46,951
+0.05(+0.98%)
Apr 19, 2011
5.084
5.124
5.059
5.079
24,588
-0.00(-0.10%)
Apr 18, 2011
5.084
5.129
5.084
5.084
14,504
-0.07(-1.45%)
Apr 15, 2011
5.149
5.169
5.084
5.159
47,420
-0.03(-0.58%)
Apr 14, 2011
4.940
5.189
4.940
5.189
45,958
+0.20(+4.10%)
Apr 13, 2011
5.039
5.049
4.955
4.985
46,891
-0.07(-1.38%)
Apr 12, 2011
5.064
5.134
5.054
5.054
29,541
-0.02(-0.49%)
Apr 11, 2011
5.189
5.189
5.009
5.079
44,913
-0.13(-2.49%)
Apr 08, 2011
5.159
5.209
5.084
5.209
56,324
+0.05(+1.06%)
Apr 07, 2011
5.174
5.184
5.107
5.154
41,243
-0.01(-0.29%)
Apr 06, 2011
4.940
5.174
4.940
5.169
54,039
+0.19(+3.91%)
Apr 05, 2011
4.960
4.975
4.935
4.975
16,336
+0.00(+0.10%)
Apr 04, 2011
4.940
4.985
4.915
4.970
42,357
+0.01(+0.30%)
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.