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
)
15.06
-0.05 (-0.36%)
Streaming Delayed Price
Updated: 11:05 AM EDT, Jun 3, 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 31, 2014
5.550
5.693
5.541
5.595
224,516
+0.05(+0.93%)
Mar 28, 2014
5.544
5.578
5.527
5.544
121,031
+0.01(+0.21%)
Mar 27, 2014
5.487
5.572
5.452
5.532
133,158
+0.05(+0.83%)
Mar 26, 2014
5.590
5.590
5.475
5.487
167,175
-0.06(-1.13%)
Mar 25, 2014
5.521
5.601
5.487
5.550
154,751
+0.04(+0.73%)
Mar 24, 2014
5.492
5.538
5.395
5.510
156,732
+0.00(+0.00%)
Mar 21, 2014
5.441
5.510
5.430
5.510
479,349
+0.07(+1.37%)
Mar 20, 2014
5.384
5.441
5.361
5.435
117,422
+0.02(+0.32%)
Mar 19, 2014
5.447
5.464
5.389
5.418
1,136,873
-0.05(-0.84%)
Mar 18, 2014
5.464
5.464
5.418
5.464
168,243
+0.02(+0.42%)
Mar 17, 2014
5.487
5.492
5.418
5.441
237,845
-0.02(-0.42%)
Mar 14, 2014
5.452
5.464
5.424
5.464
240,845
+0.01(+0.21%)
Mar 13, 2014
5.469
5.555
5.418
5.452
222,148
-0.02(-0.31%)
Mar 12, 2014
5.418
5.469
5.338
5.469
128,052
+0.01(+0.10%)
Mar 11, 2014
5.464
5.464
5.384
5.464
76,768
-0.02(-0.42%)
Mar 10, 2014
5.412
5.487
5.378
5.487
97,756
+0.06(+1.05%)
Mar 07, 2014
5.475
5.481
5.338
5.429
66,408
-0.02(-0.32%)
Mar 06, 2014
5.435
5.458
5.368
5.447
307,075
+0.04(+0.74%)
Mar 05, 2014
5.407
5.429
5.372
5.407
50,483
-0.02(-0.32%)
Mar 04, 2014
5.361
5.435
5.338
5.424
225,977
+0.13(+2.38%)
Mar 03, 2014
5.292
5.372
5.269
5.298
68,343
-0.01(-0.11%)
Feb 28, 2014
5.292
5.327
5.292
5.304
90,938
+0.01(+0.22%)
Feb 27, 2014
5.349
5.407
5.292
5.292
114,835
-0.08(-1.49%)
Feb 26, 2014
5.367
5.407
5.338
5.372
73,304
-0.01(-0.11%)
Feb 25, 2014
5.361
5.395
5.355
5.378
74,702
+0.00(+0.00%)
Feb 24, 2014
5.339
5.407
5.339
5.378
76,481
-0.01(-0.11%)
Feb 21, 2014
5.395
5.407
5.349
5.384
76,485
+0.02(+0.32%)
Feb 20, 2014
5.355
5.384
5.321
5.367
119,622
+0.01(+0.21%)
Feb 19, 2014
5.355
5.412
5.338
5.355
76,520
-0.03(-0.53%)
Feb 18, 2014
5.418
5.424
5.356
5.384
137,809
-0.03(-0.53%)
Feb 14, 2014
5.412
5.412
5.412
5.412
117,457
+0.09(+1.72%)
Feb 13, 2014
5.248
5.326
5.057
5.321
126,788
-0.07(-1.25%)
Feb 12, 2014
5.371
5.399
5.332
5.388
114,225
+0.01(+0.10%)
Feb 11, 2014
5.338
5.388
5.338
5.382
120,969
+0.03(+0.63%)
Feb 10, 2014
5.326
5.349
5.287
5.349
69,883
+0.03(+0.63%)
Feb 07, 2014
5.259
5.315
5.248
5.315
134,616
+0.06(+1.07%)
Feb 06, 2014
5.208
5.276
5.203
5.259
110,219
+0.06(+1.19%)
Feb 05, 2014
5.220
5.248
5.169
5.197
117,715
-0.04(-0.75%)
Feb 04, 2014
5.231
5.315
5.214
5.237
67,911
+0.03(+0.54%)
Feb 03, 2014
5.281
5.321
5.192
5.208
103,146
-0.10(-1.80%)
Jan 31, 2014
5.281
5.405
5.231
5.304
128,375
-0.07(-1.36%)
Jan 30, 2014
5.220
5.382
5.169
5.377
160,629
+0.20(+3.79%)
Jan 29, 2014
5.186
5.219
5.164
5.180
146,744
-0.02(-0.32%)
Jan 28, 2014
5.208
5.214
5.164
5.197
241,676
-0.01(-0.22%)
Jan 27, 2014
5.270
5.276
5.197
5.208
130,980
-0.06(-1.07%)
Jan 24, 2014
5.276
5.281
5.225
5.265
143,135
-0.03(-0.64%)
Jan 23, 2014
5.287
5.298
5.253
5.298
81,488
+0.01(+0.21%)
Jan 22, 2014
5.259
5.304
5.248
5.287
83,431
+0.04(+0.75%)
Jan 21, 2014
5.220
5.248
5.220
5.248
114,761
+0.03(+0.65%)
Jan 17, 2014
5.237
5.214
5.214
5.214
197,234
-0.02(-0.43%)
Jan 16, 2014
5.225
5.237
5.220
5.237
154,103
+0.01(+0.21%)
Jan 15, 2014
5.225
5.237
5.208
5.225
207,367
+0.00(+0.00%)
Jan 14, 2014
5.197
5.225
5.192
5.225
104,098
+0.02(+0.32%)
Jan 13, 2014
5.248
5.259
5.192
5.208
112,322
-0.06(-1.07%)
Jan 10, 2014
5.265
5.265
5.203
5.265
149,736
+0.02(+0.32%)
Jan 09, 2014
5.281
5.281
5.197
5.248
116,463
-0.03(-0.53%)
Jan 08, 2014
5.360
5.360
5.220
5.276
102,328
-0.04(-0.84%)
Jan 07, 2014
5.281
5.382
5.248
5.321
104,035
+0.03(+0.64%)
Jan 06, 2014
5.321
5.332
5.265
5.287
80,682
-0.01(-0.11%)
Jan 03, 2014
5.169
5.360
5.169
5.293
114,888
+0.12(+2.28%)
Jan 02, 2014
5.287
5.287
5.114
5.175
119,752
-0.11(-2.12%)
Dec 31, 2013
5.242
5.287
5.287
5.287
181,912
+0.03(+0.53%)
Dec 30, 2013
5.208
5.281
5.192
5.259
76,649
+0.02(+0.32%)
Dec 27, 2013
5.248
5.248
5.154
5.242
135,664
+0.01(+0.21%)
Dec 26, 2013
5.208
5.259
5.205
5.231
83,232
+0.02(+0.43%)
Dec 24, 2013
5.214
5.220
5.180
5.208
32,193
-0.01(-0.21%)
Dec 23, 2013
5.158
5.276
5.158
5.220
130,160
+0.03(+0.65%)
Dec 20, 2013
5.063
5.192
5.063
5.186
572,881
+0.11(+2.21%)
Dec 19, 2013
5.152
5.152
5.063
5.074
140,806
-0.07(-1.42%)
Dec 18, 2013
5.113
5.158
5.068
5.147
197,742
+0.03(+0.66%)
Dec 17, 2013
5.085
5.152
5.057
5.113
151,922
+0.04(+0.89%)
Dec 16, 2013
5.147
5.147
5.063
5.068
210,508
-0.06(-1.10%)
Dec 13, 2013
5.107
5.152
5.079
5.124
150,939
+0.01(+0.22%)
Dec 12, 2013
5.164
5.164
5.079
5.113
185,922
-0.04(-0.76%)
Dec 11, 2013
5.315
5.315
5.110
5.152
247,700
-0.16(-2.96%)
Dec 10, 2013
5.304
5.371
5.304
5.310
133,954
-0.01(-0.21%)
Dec 09, 2013
5.371
5.377
5.304
5.321
148,184
-0.06(-1.15%)
Dec 06, 2013
5.388
5.388
5.328
5.382
87,888
+0.04(+0.84%)
Dec 05, 2013
5.326
5.354
5.304
5.338
73,605
+0.03(+0.53%)
Dec 04, 2013
5.276
5.338
5.265
5.310
103,574
+0.02(+0.42%)
Dec 03, 2013
5.276
5.304
5.220
5.287
127,634
+0.04(+0.86%)
Dec 02, 2013
5.416
5.416
5.220
5.242
142,932
-0.16(-2.91%)
Nov 29, 2013
5.416
5.416
5.394
5.399
77,504
-0.01(-0.10%)
Nov 27, 2013
5.349
5.422
5.349
5.405
165,228
+0.06(+1.16%)
Nov 26, 2013
5.287
5.349
5.281
5.343
148,295
+0.06(+1.17%)
Nov 25, 2013
5.276
5.298
5.270
5.281
185,689
+0.01(+0.21%)
Nov 22, 2013
5.276
5.298
5.265
5.270
118,652
-0.01(-0.11%)
Nov 21, 2013
5.276
5.281
5.248
5.276
169,019
+0.02(+0.32%)
Nov 20, 2013
5.338
5.338
5.248
5.259
187,544
-0.08(-1.58%)
Nov 19, 2013
5.281
5.349
5.253
5.343
169,401
+0.08(+1.49%)
Nov 18, 2013
5.281
5.326
5.259
5.265
146,064
-0.03(-0.64%)
Nov 15, 2013
5.366
5.371
5.293
5.298
244,359
-0.09(-1.67%)
Nov 14, 2013
5.416
5.416
5.377
5.388
145,198
-0.07(-1.34%)
Nov 12, 2013
5.516
5.516
5.428
5.461
128,469
-0.07(-1.20%)
Nov 11, 2013
5.522
5.554
5.522
5.527
52,031
+0.03(+0.50%)
Nov 08, 2013
5.527
5.527
5.417
5.500
137,700
+0.02(+0.40%)
Nov 07, 2013
5.549
5.626
5.478
5.478
95,956
-0.04(-0.70%)
Nov 06, 2013
5.593
5.621
5.511
5.516
69,089
-0.02(-0.40%)
Nov 05, 2013
5.516
5.577
5.511
5.538
46,235
+0.01(+0.10%)
Nov 04, 2013
5.555
5.560
5.511
5.533
82,837
+0.01(+0.10%)
Nov 01, 2013
5.527
5.566
5.511
5.527
136,600
-0.02(-0.30%)
Oct 31, 2013
5.676
5.676
5.522
5.544
134,929
-0.12(-2.14%)
Oct 30, 2013
5.764
5.775
5.654
5.665
58,185
-0.06(-1.06%)
Oct 29, 2013
5.726
5.780
5.698
5.726
85,815
+0.00(+0.00%)
Oct 28, 2013
5.731
5.737
5.709
5.726
52,013
-0.01(-0.19%)
Oct 25, 2013
5.715
5.786
5.681
5.737
86,804
+0.00(+0.00%)
Oct 24, 2013
5.737
5.764
5.715
5.737
94,228
+0.02(+0.29%)
Oct 23, 2013
5.781
5.781
5.709
5.720
81,739
-0.07(-1.14%)
Oct 22, 2013
5.786
5.896
5.781
5.786
146,799
-0.06(-1.04%)
Oct 21, 2013
5.759
5.885
5.686
5.847
126,003
+0.07(+1.24%)
Oct 18, 2013
5.715
5.809
5.679
5.775
157,014
+0.10(+1.75%)
Oct 17, 2013
5.511
5.692
5.511
5.676
158,493
+0.13(+2.28%)
Oct 16, 2013
5.500
5.577
5.494
5.549
117,436
+0.06(+1.10%)
Oct 15, 2013
5.500
5.511
5.489
5.489
116,253
-0.02(-0.40%)
Oct 14, 2013
5.500
5.511
5.500
5.511
74,887
-0.01(-0.10%)
Oct 11, 2013
5.489
5.516
5.476
5.516
137,038
-0.01(-0.10%)
Oct 10, 2013
5.516
5.544
5.494
5.522
98,917
+0.00(+0.00%)
Oct 09, 2013
5.516
5.637
5.505
5.522
129,892
+0.03(+0.60%)
Oct 08, 2013
5.505
5.516
5.433
5.489
100,064
+0.00(+0.00%)
Oct 07, 2013
5.428
5.511
5.428
5.489
44,003
+0.04(+0.71%)
Oct 04, 2013
5.483
5.511
5.439
5.450
97,360
-0.02(-0.40%)
Oct 03, 2013
5.511
5.538
5.428
5.472
75,168
-0.04(-0.80%)
Oct 02, 2013
5.566
5.582
5.511
5.516
55,713
-0.04(-0.79%)
Oct 01, 2013
5.526
5.593
5.511
5.560
56,773
+0.06(+1.10%)
Sep 27, 2013
5.500
5.522
5.500
5.500
38,886
-0.01(-0.10%)
Sep 26, 2013
5.533
5.560
5.500
5.505
159,238
-0.02(-0.40%)
Sep 25, 2013
5.500
5.555
5.461
5.527
566,256
+0.07(+1.21%)
Sep 24, 2013
5.494
5.588
5.456
5.461
422,817
-0.01(-0.20%)
Sep 23, 2013
5.362
5.478
5.356
5.472
307,003
+0.10(+1.85%)
Sep 20, 2013
5.384
5.395
5.345
5.373
111,974
+0.02(+0.41%)
Sep 19, 2013
5.373
5.389
5.329
5.351
32,328
-0.03(-0.51%)
Sep 18, 2013
5.268
5.400
5.267
5.378
238,046
+0.12(+2.20%)
Sep 17, 2013
5.296
5.323
5.251
5.263
125,477
+0.00(+0.00%)
Sep 16, 2013
5.285
5.290
5.241
5.263
112,562
-0.02(-0.31%)
Sep 13, 2013
5.263
5.296
5.263
5.279
112,407
-0.02(-0.31%)
Sep 12, 2013
5.285
5.318
5.246
5.296
136,766
-0.02(-0.31%)
Sep 11, 2013
5.318
5.343
5.290
5.312
131,646
+0.00(+0.00%)
Sep 10, 2013
5.312
5.340
5.312
5.312
60,041
-0.01(-0.21%)
Sep 09, 2013
5.296
5.373
5.290
5.323
88,200
+0.02(+0.31%)
Sep 06, 2013
5.312
5.346
5.252
5.307
45,791
+0.05(+0.94%)
Sep 05, 2013
5.252
5.301
5.235
5.257
65,104
-0.01(-0.10%)
Sep 04, 2013
5.257
5.345
5.257
5.263
86,439
-0.02(-0.31%)
Sep 03, 2013
5.362
5.362
5.257
5.279
70,802
-0.01(-0.21%)
Aug 30, 2013
5.334
5.345
5.268
5.290
144,033
-0.07(-1.23%)
Aug 29, 2013
5.307
5.367
5.268
5.356
92,832
+0.04(+0.73%)
Aug 28, 2013
5.345
5.367
5.312
5.318
65,778
-0.02(-0.41%)
Aug 27, 2013
5.373
5.384
5.263
5.340
131,432
-0.09(-1.72%)
Aug 26, 2013
5.494
5.494
5.411
5.434
61,571
-0.04(-0.71%)
Aug 23, 2013
5.516
5.516
5.389
5.472
111,774
-0.05(-0.90%)
Aug 22, 2013
5.400
5.571
5.340
5.522
67,175
+0.15(+2.77%)
Aug 21, 2013
5.373
5.417
5.274
5.373
63,742
+0.02(+0.31%)
Aug 20, 2013
5.208
5.384
5.158
5.356
146,411
+0.20(+3.96%)
Aug 19, 2013
5.318
5.378
5.070
5.152
216,838
-0.15(-2.91%)
Aug 16, 2013
5.395
5.400
5.307
5.307
153,087
-0.11(-2.03%)
Aug 15, 2013
5.533
5.533
5.417
5.417
105,443
-0.14(-2.48%)
Aug 14, 2013
5.648
5.659
5.544
5.555
111,268
-0.13(-2.33%)
Aug 13, 2013
5.825
5.825
5.665
5.687
84,864
-0.15(-2.64%)
Aug 12, 2013
5.836
5.895
5.830
5.841
51,326
-0.06(-1.01%)
Aug 09, 2013
5.841
5.988
5.841
5.901
45,542
+0.07(+1.11%)
Aug 08, 2013
5.890
5.982
5.825
5.836
76,537
+0.01(+0.09%)
Aug 07, 2013
5.923
5.924
5.825
5.830
29,664
-0.09(-1.47%)
Aug 06, 2013
5.841
5.928
5.825
5.917
33,626
+0.07(+1.20%)
Aug 05, 2013
5.841
5.917
5.830
5.847
39,903
-0.01(-0.19%)
Aug 02, 2013
5.895
5.912
5.825
5.858
72,739
-0.04(-0.64%)
Aug 01, 2013
5.977
6.020
5.847
5.895
62,406
-0.03(-0.46%)
Jul 31, 2013
5.933
5.953
5.847
5.923
148,404
-0.01(-0.18%)
Jul 30, 2013
5.977
6.004
5.906
5.933
45,175
-0.01(-0.18%)
Jul 29, 2013
6.031
6.031
5.917
5.944
46,984
-0.07(-1.17%)
Jul 26, 2013
6.004
6.047
5.966
6.015
32,886
-0.03(-0.54%)
Jul 25, 2013
5.955
6.063
5.917
6.047
65,795
+0.10(+1.73%)
Jul 24, 2013
6.004
6.031
5.901
5.944
92,648
-0.08(-1.26%)
Jul 23, 2013
5.990
6.069
5.982
6.020
70,597
+0.02(+0.36%)
Jul 22, 2013
6.004
6.036
5.961
5.998
59,158
+0.01(+0.18%)
Jul 19, 2013
5.933
6.096
5.933
5.988
169,245
+0.03(+0.45%)
Jul 18, 2013
5.895
6.020
5.895
5.960
96,494
+0.07(+1.10%)
Jul 17, 2013
5.868
5.944
5.830
5.895
75,341
+0.01(+0.18%)
Jul 16, 2013
5.858
5.890
5.841
5.885
83,050
+0.02(+0.28%)
Jul 15, 2013
5.836
5.879
5.690
5.868
182,983
+0.01(+0.18%)
Jul 12, 2013
5.863
5.874
5.825
5.858
105,290
-0.03(-0.46%)
Jul 11, 2013
5.879
5.885
5.809
5.885
140,644
+0.01(+0.18%)
Jul 10, 2013
5.852
5.874
5.798
5.874
62,381
-0.04(-0.64%)
Jul 09, 2013
5.852
5.928
5.841
5.912
47,761
+0.07(+1.21%)
Jul 08, 2013
5.820
5.874
5.798
5.841
54,993
+0.06(+1.03%)
Jul 05, 2013
5.760
5.787
5.690
5.782
35,595
+0.07(+1.14%)
Jul 03, 2013
5.668
5.717
5.668
5.717
32,094
+0.01(+0.19%)
Jul 02, 2013
5.630
5.765
5.614
5.706
127,310
+0.07(+1.25%)
Jul 01, 2013
5.565
5.673
5.551
5.635
99,274
+0.07(+1.27%)
Jun 28, 2013
5.516
5.597
5.516
5.565
361,559
+0.05(+0.88%)
Jun 27, 2013
5.484
5.522
5.484
5.516
132,121
+0.05(+0.99%)
Jun 26, 2013
5.560
5.608
5.451
5.462
77,870
-0.09(-1.66%)
Jun 25, 2013
5.597
5.614
5.538
5.554
51,062
-0.02(-0.29%)
Jun 24, 2013
5.516
5.614
5.462
5.570
131,217
+0.05(+0.88%)
Jun 21, 2013
5.505
5.554
5.457
5.522
197,570
+0.03(+0.59%)
Jun 20, 2013
5.451
5.576
5.440
5.489
206,114
-0.05(-0.88%)
Jun 19, 2013
5.635
5.635
5.527
5.538
77,021
-0.10(-1.83%)
Jun 18, 2013
5.560
5.657
5.543
5.641
98,500
+0.08(+1.46%)
Jun 17, 2013
5.543
5.581
5.505
5.560
138,529
+0.00(+0.00%)
Jun 14, 2013
5.560
5.587
5.538
5.560
75,155
+0.00(+0.00%)
Jun 13, 2013
5.511
5.576
5.511
5.560
92,554
+0.01(+0.10%)
Jun 12, 2013
5.603
5.635
5.549
5.554
80,933
-0.07(-1.25%)
Jun 11, 2013
5.652
5.690
5.619
5.625
31,018
-0.07(-1.14%)
Jun 10, 2013
5.679
5.728
5.614
5.690
74,941
-0.02(-0.28%)
Jun 07, 2013
5.782
5.814
5.679
5.706
117,130
-0.02(-0.38%)
Jun 06, 2013
5.554
5.738
5.554
5.728
138,361
+0.16(+2.92%)
Jun 05, 2013
5.646
5.684
5.554
5.565
102,571
-0.07(-1.25%)
Jun 04, 2013
5.771
5.771
5.625
5.635
174,276
-0.10(-1.79%)
Jun 03, 2013
5.738
5.793
5.684
5.738
195,538
+0.03(+0.47%)
May 31, 2013
5.809
5.895
5.711
5.711
189,983
-0.14(-2.41%)
May 30, 2013
5.793
5.917
5.793
5.852
41,634
+0.09(+1.50%)
May 29, 2013
5.895
5.906
5.760
5.765
156,681
-0.16(-2.74%)
May 28, 2013
5.955
5.982
5.901
5.928
59,328
+0.04(+0.74%)
May 24, 2013
5.950
5.966
5.863
5.885
68,976
-0.08(-1.27%)
May 23, 2013
6.015
6.015
5.933
5.960
73,247
-0.01(-0.09%)
May 22, 2013
6.101
6.101
5.960
5.966
65,972
-0.12(-2.05%)
May 21, 2013
6.047
6.091
6.047
6.091
54,458
+0.02(+0.36%)
May 20, 2013
6.020
6.096
6.011
6.069
64,962
+0.02(+0.27%)
May 17, 2013
6.058
6.058
6.021
6.053
101,211
+0.01(+0.09%)
May 16, 2013
5.977
6.047
5.977
6.047
47,109
+0.07(+1.18%)
May 15, 2013
5.944
5.993
5.923
5.977
117,715
+0.01(+0.09%)
May 13, 2013
5.977
5.998
5.923
5.971
137,968
+0.00(+0.00%)
May 10, 2013
6.046
6.078
5.947
5.971
140,255
-0.10(-1.67%)
May 09, 2013
6.099
6.153
6.014
6.073
77,288
-0.01(-0.09%)
May 08, 2013
5.987
6.158
5.897
6.078
139,199
+0.06(+1.06%)
May 07, 2013
5.865
6.019
5.859
6.014
71,307
+0.14(+2.45%)
May 06, 2013
5.891
5.902
5.849
5.870
100,998
-0.02(-0.36%)
May 03, 2013
5.950
5.934
5.875
5.891
107,250
+0.00(+0.00%)
May 02, 2013
5.865
5.923
5.854
5.891
48,815
+0.07(+1.19%)
May 01, 2013
5.865
5.865
5.801
5.822
168,603
-0.07(-1.18%)
Apr 30, 2013
5.865
5.913
5.827
5.891
108,953
+0.03(+0.45%)
Apr 29, 2013
5.849
5.929
5.849
5.865
121,368
+0.01(+0.18%)
Apr 26, 2013
5.891
5.881
5.827
5.854
108,508
-0.03(-0.45%)
Apr 25, 2013
5.891
6.030
5.860
5.881
98,192
+0.01(+0.09%)
Apr 24, 2013
5.854
5.891
5.828
5.875
68,141
+0.01(+0.09%)
Apr 23, 2013
5.822
5.870
5.742
5.870
108,846
+0.10(+1.76%)
Apr 22, 2013
5.811
5.833
5.705
5.769
34,504
-0.06(-1.10%)
Apr 19, 2013
5.811
5.838
5.785
5.833
98,734
+0.03(+0.46%)
Apr 18, 2013
5.865
5.865
5.710
5.806
159,934
-0.06(-1.00%)
Apr 17, 2013
5.881
5.881
5.758
5.865
122,039
-0.02(-0.27%)
Apr 16, 2013
5.875
5.881
5.838
5.881
85,072
+0.07(+1.19%)
Apr 15, 2013
5.907
5.939
5.811
5.811
171,276
-0.16(-2.68%)
Apr 12, 2013
5.897
6.003
5.875
5.971
179,062
+0.00(+0.00%)
Apr 11, 2013
5.774
5.993
5.726
5.971
342,581
+0.17(+2.94%)
Apr 10, 2013
5.683
5.811
5.673
5.801
133,488
+0.11(+1.87%)
Apr 09, 2013
5.817
5.817
5.689
5.694
63,881
-0.13(-2.20%)
Apr 08, 2013
5.683
5.838
5.678
5.822
52,269
+0.17(+3.02%)
Apr 05, 2013
5.593
5.678
5.550
5.651
38,232
+0.02(+0.38%)
Apr 04, 2013
5.646
5.710
5.603
5.630
79,612
-0.08(-1.40%)
Apr 03, 2013
5.662
5.851
5.630
5.710
88,824
+0.07(+1.32%)
Apr 02, 2013
5.577
5.662
5.571
5.635
125,370
+0.05(+0.96%)
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.