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
Advent/Claymore Global Convertible Securities and Income Fd
(NY:
AGC
)
N/A
UNCHANGED
Last Price
Updated:
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, 2011
5.019
5.039
4.978
4.984
93,840
-0.01(-0.20%)
Mar 30, 2011
5.055
5.060
4.994
4.994
132,514
-0.06(-1.11%)
Mar 29, 2011
5.024
5.055
4.994
5.050
119,590
+0.03(+0.51%)
Mar 28, 2011
5.060
5.095
5.024
5.024
132,605
-0.04(-0.70%)
Mar 25, 2011
5.055
5.070
5.039
5.060
165,092
-0.02(-0.30%)
Mar 24, 2011
5.141
5.146
5.060
5.075
177,214
-0.05(-0.89%)
Mar 23, 2011
5.100
5.283
5.075
5.121
531,229
+0.08(+1.61%)
Mar 22, 2011
5.070
5.085
5.034
5.039
174,710
-0.02(-0.40%)
Mar 21, 2011
5.038
5.070
5.038
5.060
167,112
+0.08(+1.63%)
Mar 18, 2011
4.973
5.029
4.973
4.978
97,182
+0.03(+0.62%)
Mar 17, 2011
4.953
4.978
4.933
4.948
122,063
+0.03(+0.62%)
Mar 16, 2011
4.958
5.009
4.913
4.918
197,526
-0.04(-0.82%)
Mar 15, 2011
4.913
5.019
4.907
4.958
308,706
-0.06(-1.21%)
Mar 14, 2011
5.050
5.080
5.014
5.019
181,092
-0.06(-1.10%)
Mar 11, 2011
5.110
5.110
5.060
5.075
220,845
-0.05(-0.93%)
Mar 10, 2011
5.082
5.138
5.072
5.122
208,995
+0.05(+0.89%)
Mar 09, 2011
5.117
5.117
5.067
5.077
261,123
-0.02(-0.30%)
Mar 08, 2011
5.062
5.092
5.052
5.092
153,111
+0.05(+1.00%)
Mar 07, 2011
5.082
5.112
5.036
5.042
274,918
-0.03(-0.63%)
Mar 04, 2011
5.067
5.087
5.037
5.074
206,577
+0.01(+0.13%)
Mar 03, 2011
5.037
5.077
5.022
5.067
218,757
+0.04(+0.80%)
Mar 02, 2011
4.966
5.027
4.966
5.027
203,820
+0.04(+0.71%)
Mar 01, 2011
4.951
5.017
4.951
4.991
319,673
+0.01(+0.20%)
Feb 28, 2011
4.956
4.981
4.926
4.981
212,361
+0.08(+1.54%)
Feb 25, 2011
4.850
4.906
4.840
4.906
171,051
+0.06(+1.14%)
Feb 24, 2011
4.764
4.850
4.764
4.850
170,175
+0.06(+1.26%)
Feb 23, 2011
4.754
4.790
4.739
4.790
236,267
+0.06(+1.28%)
Feb 22, 2011
4.775
4.820
4.704
4.729
237,937
-0.10(-1.99%)
Feb 18, 2011
4.835
4.865
4.820
4.825
154,391
-0.03(-0.62%)
Feb 17, 2011
4.820
4.880
4.820
4.855
77,302
+0.02(+0.31%)
Feb 16, 2011
4.855
4.865
4.815
4.840
196,148
-0.01(-0.21%)
Feb 15, 2011
4.845
4.855
4.830
4.850
116,602
-0.02(-0.31%)
Feb 14, 2011
4.830
4.885
4.830
4.865
126,866
+0.01(+0.10%)
Feb 11, 2011
4.860
4.880
4.800
4.860
154,131
-0.00(-0.04%)
Feb 10, 2011
4.857
4.877
4.832
4.862
143,739
-0.01(-0.10%)
Feb 09, 2011
4.887
4.907
4.867
4.867
149,796
-0.01(-0.10%)
Feb 08, 2011
4.882
4.906
4.872
4.872
136,220
-0.04(-0.71%)
Feb 07, 2011
4.907
4.922
4.867
4.907
189,139
-0.04(-0.81%)
Feb 04, 2011
4.837
4.947
4.807
4.947
150,081
+0.13(+2.60%)
Feb 03, 2011
4.832
4.862
4.822
4.822
98,584
-0.02(-0.41%)
Feb 02, 2011
4.852
4.887
4.827
4.842
151,190
+0.00(+0.00%)
Feb 01, 2011
4.817
4.857
4.817
4.842
147,533
+0.03(+0.55%)
Jan 31, 2011
4.817
4.827
4.787
4.816
86,060
+0.05(+1.02%)
Jan 28, 2011
4.812
4.812
4.757
4.767
102,832
-0.04(-0.83%)
Jan 27, 2011
4.817
4.837
4.787
4.807
146,864
+0.00(+0.00%)
Jan 26, 2011
4.847
4.847
4.802
4.807
178,624
-0.02(-0.31%)
Jan 25, 2011
4.787
4.822
4.772
4.822
173,601
+0.03(+0.52%)
Jan 24, 2011
4.737
4.807
4.736
4.797
163,530
+0.04(+0.74%)
Jan 21, 2011
4.722
4.802
4.722
4.762
106,770
+0.03(+0.53%)
Jan 20, 2011
4.682
4.742
4.682
4.737
103,942
+0.03(+0.53%)
Jan 19, 2011
4.712
4.757
4.667
4.712
182,978
-0.02(-0.42%)
Jan 18, 2011
4.787
4.797
4.707
4.732
146,579
-0.06(-1.25%)
Jan 14, 2011
4.792
4.812
4.767
4.792
167,067
-0.02(-0.31%)
Jan 13, 2011
4.767
4.812
4.767
4.807
171,840
+0.00(+0.00%)
Jan 12, 2011
4.747
4.807
4.732
4.807
123,600
+0.06(+1.23%)
Jan 11, 2011
4.684
4.749
4.684
4.749
158,863
+0.04(+0.84%)
Jan 10, 2011
4.689
4.714
4.674
4.709
100,823
+0.02(+0.42%)
Jan 07, 2011
4.649
4.689
4.644
4.689
110,812
+0.04(+0.96%)
Jan 06, 2011
4.609
4.659
4.609
4.644
140,821
+0.02(+0.43%)
Jan 05, 2011
4.639
4.667
4.619
4.624
174,959
-0.01(-0.32%)
Jan 04, 2011
4.649
4.659
4.624
4.639
94,134
-0.01(-0.30%)
Jan 03, 2011
4.555
4.669
4.555
4.653
195,157
+0.09(+2.05%)
Dec 31, 2010
4.600
4.609
4.535
4.560
167,768
+0.00(+0.00%)
Dec 30, 2010
4.609
4.609
4.550
4.560
122,762
-0.04(-0.82%)
Dec 29, 2010
4.619
4.639
4.590
4.598
150,609
-0.02(-0.47%)
Dec 28, 2010
4.649
4.649
4.614
4.619
79,660
-0.01(-0.21%)
Dec 27, 2010
4.609
4.639
4.604
4.629
119,432
+0.04(+0.87%)
Dec 23, 2010
4.614
4.654
4.585
4.590
97,487
-0.02(-0.43%)
Dec 22, 2010
4.560
4.614
4.550
4.609
169,151
+0.06(+1.42%)
Dec 21, 2010
4.540
4.575
4.530
4.545
164,633
+0.01(+0.22%)
Dec 20, 2010
4.565
4.619
4.525
4.535
148,389
-0.03(-0.65%)
Dec 17, 2010
4.515
4.684
4.515
4.565
171,153
+0.04(+0.88%)
Dec 16, 2010
4.450
4.624
4.450
4.525
218,143
+0.05(+1.11%)
Dec 15, 2010
4.570
4.586
4.460
4.475
472,529
-0.13(-2.81%)
Dec 14, 2010
4.669
4.704
4.565
4.604
288,459
-0.10(-2.22%)
Dec 13, 2010
4.788
4.788
4.664
4.709
308,354
-0.07(-1.49%)
Dec 10, 2010
4.677
4.785
4.677
4.780
227,240
+0.09(+2.00%)
Dec 09, 2010
4.691
4.736
4.652
4.686
153,438
-0.02(-0.42%)
Dec 08, 2010
4.691
4.721
4.691
4.706
149,266
+0.01(+0.32%)
Dec 07, 2010
4.766
4.770
4.677
4.691
195,508
-0.05(-1.14%)
Dec 06, 2010
4.691
4.770
4.686
4.746
216,469
+0.03(+0.73%)
Dec 03, 2010
4.691
4.810
4.691
4.711
190,148
+0.01(+0.21%)
Dec 02, 2010
4.721
4.758
4.682
4.701
153,419
+0.01(+0.16%)
Dec 01, 2010
4.691
4.726
4.672
4.694
246,726
+0.03(+0.69%)
Nov 30, 2010
4.647
4.677
4.617
4.662
188,964
+0.02(+0.42%)
Nov 29, 2010
4.642
4.652
4.588
4.642
139,056
-0.01(-0.17%)
Nov 26, 2010
4.617
4.691
4.617
4.650
51,150
-0.01(-0.15%)
Nov 24, 2010
4.652
4.657
4.657
4.657
120,748
+0.02(+0.43%)
Nov 23, 2010
4.593
4.647
4.578
4.637
175,502
+0.03(+0.64%)
Nov 22, 2010
4.489
4.607
4.489
4.607
155,185
+0.02(+0.54%)
Nov 19, 2010
4.553
4.583
4.524
4.583
140,028
+0.04(+0.87%)
Nov 18, 2010
4.548
4.583
4.530
4.543
167,863
+0.05(+1.10%)
Nov 17, 2010
4.474
4.523
4.474
4.494
270,459
+0.00(+0.11%)
Nov 16, 2010
4.622
4.637
4.445
4.489
368,190
-0.17(-3.61%)
Nov 15, 2010
4.701
4.701
4.642
4.657
198,070
-0.01(-0.21%)
Nov 12, 2010
4.691
4.737
4.657
4.667
214,606
-0.06(-1.36%)
Nov 11, 2010
4.726
4.761
4.716
4.731
149,716
-0.03(-0.62%)
Nov 10, 2010
4.775
4.785
4.726
4.761
159,239
-0.01(-0.24%)
Nov 09, 2010
4.772
4.821
4.748
4.772
243,930
+0.00(+0.00%)
Nov 08, 2010
4.738
4.816
4.738
4.772
230,569
+0.02(+0.41%)
Nov 05, 2010
4.718
4.758
4.708
4.753
146,699
+0.05(+1.04%)
Nov 04, 2010
4.694
4.723
4.674
4.704
129,618
+0.02(+0.52%)
Nov 03, 2010
4.674
4.684
4.635
4.679
83,783
+0.01(+0.32%)
Nov 02, 2010
4.664
4.669
4.625
4.664
172,817
+0.02(+0.53%)
Nov 01, 2010
4.620
4.669
4.610
4.640
219,734
+0.05(+1.07%)
Oct 29, 2010
4.605
4.620
4.581
4.591
130,339
+0.02(+0.43%)
Oct 28, 2010
4.601
4.610
4.556
4.571
158,890
-0.01(-0.32%)
Oct 27, 2010
4.586
4.605
4.571
4.586
137,398
-0.02(-0.53%)
Oct 25, 2010
4.640
4.655
4.586
4.610
251,135
-0.03(-0.63%)
Oct 22, 2010
4.586
4.645
4.586
4.640
190,707
+0.05(+1.07%)
Oct 21, 2010
4.581
4.625
4.581
4.591
216,447
+0.00(+0.11%)
Oct 20, 2010
4.566
4.615
4.566
4.586
191,618
+0.01(+0.21%)
Oct 19, 2010
4.556
4.601
4.542
4.576
153,931
-0.02(-0.43%)
Oct 18, 2010
4.596
4.601
4.566
4.596
110,546
+0.00(+0.00%)
Oct 15, 2010
4.596
4.605
4.561
4.596
268,871
+0.00(+0.00%)
Oct 14, 2010
4.596
4.605
4.571
4.596
108,741
+0.02(+0.54%)
Oct 13, 2010
4.547
4.591
4.547
4.571
254,363
+0.05(+1.05%)
Oct 12, 2010
4.534
4.543
4.509
4.524
182,590
-0.00(-0.11%)
Oct 11, 2010
4.568
4.582
4.509
4.529
241,221
-0.01(-0.21%)
Oct 08, 2010
4.538
4.568
4.529
4.538
160,888
+0.02(+0.43%)
Oct 07, 2010
4.524
4.543
4.504
4.519
205,436
+0.01(+0.22%)
Oct 06, 2010
4.534
4.573
4.504
4.509
269,827
-0.03(-0.75%)
Oct 05, 2010
4.558
4.577
4.538
4.543
320,082
+0.00(+0.00%)
Oct 04, 2010
4.534
4.582
4.514
4.543
151,064
-0.00(-0.11%)
Oct 01, 2010
4.548
4.592
4.543
4.548
126,727
+0.00(+0.11%)
Sep 30, 2010
4.597
4.597
4.543
4.543
242,246
-0.01(-0.32%)
Sep 29, 2010
4.538
4.568
4.514
4.558
185,272
+0.00(+0.11%)
Sep 28, 2010
4.514
4.553
4.495
4.553
171,527
+0.02(+0.43%)
Sep 27, 2010
4.485
4.543
4.475
4.534
315,848
+0.07(+1.64%)
Sep 24, 2010
4.504
4.534
4.456
4.461
278,845
-0.02(-0.43%)
Sep 23, 2010
4.461
4.514
4.461
4.480
238,613
-0.01(-0.22%)
Sep 22, 2010
4.480
4.500
4.470
4.490
131,931
+0.01(+0.33%)
Sep 21, 2010
4.490
4.504
4.461
4.475
151,439
-0.01(-0.33%)
Sep 20, 2010
4.446
4.495
4.436
4.490
196,517
+0.05(+1.21%)
Sep 17, 2010
4.436
4.485
4.431
4.436
141,373
-0.02(-0.44%)
Sep 15, 2010
4.436
4.470
4.431
4.456
229,161
+0.01(+0.22%)
Sep 14, 2010
4.470
4.485
4.441
4.446
164,660
-0.02(-0.54%)
Sep 13, 2010
4.485
4.490
4.446
4.470
197,072
+0.01(+0.29%)
Sep 10, 2010
4.428
4.462
4.428
4.457
228,798
+0.02(+0.44%)
Sep 09, 2010
4.448
4.457
4.428
4.438
114,110
+0.03(+0.66%)
Sep 08, 2010
4.419
4.448
4.404
4.409
143,722
+0.01(+0.22%)
Sep 07, 2010
4.409
4.419
4.375
4.399
121,037
-0.02(-0.55%)
Sep 03, 2010
4.366
4.443
4.366
4.424
127,799
+0.07(+1.67%)
Sep 02, 2010
4.346
4.380
4.327
4.351
146,711
+0.03(+0.67%)
Sep 01, 2010
4.341
4.393
4.322
4.322
135,525
+0.00(+0.11%)
Aug 31, 2010
4.312
4.322
4.269
4.317
131,061
+0.05(+1.13%)
Aug 30, 2010
4.264
4.305
4.264
4.269
128,325
-0.02(-0.45%)
Aug 27, 2010
4.288
4.293
4.259
4.288
148,143
+0.04(+1.03%)
Aug 26, 2010
4.269
4.293
4.230
4.245
193,384
-0.04(-0.90%)
Aug 25, 2010
4.269
4.298
4.230
4.283
181,184
-0.02(-0.45%)
Aug 24, 2010
4.254
4.303
4.235
4.303
171,578
+0.00(+0.00%)
Aug 23, 2010
4.317
4.337
4.303
4.303
146,614
-0.03(-0.67%)
Aug 20, 2010
4.288
4.332
4.279
4.332
127,868
+0.02(+0.56%)
Aug 19, 2010
4.288
4.327
4.288
4.308
125,605
-0.00(-0.00%)
Aug 18, 2010
4.240
4.317
4.240
4.308
171,574
+0.04(+1.02%)
Aug 17, 2010
4.322
4.346
4.245
4.264
231,948
-0.05(-1.23%)
Aug 16, 2010
4.303
4.351
4.283
4.317
177,457
-0.00(-0.11%)
Aug 13, 2010
4.322
4.346
4.283
4.322
132,228
+0.04(+1.02%)
Aug 12, 2010
4.167
4.303
4.167
4.279
146,163
-0.02(-0.45%)
Aug 11, 2010
4.351
4.366
4.235
4.298
214,257
-0.08(-1.81%)
Aug 10, 2010
4.401
4.415
4.353
4.377
183,617
-0.05(-1.19%)
Aug 09, 2010
4.391
4.430
4.387
4.430
183,036
+0.04(+0.98%)
Aug 06, 2010
4.387
4.411
4.291
4.387
137,650
+0.05(+1.22%)
Aug 05, 2010
4.295
4.334
4.281
4.334
198,303
+0.01(+0.33%)
Aug 04, 2010
4.305
4.334
4.291
4.319
137,523
+0.00(+0.11%)
Aug 03, 2010
4.281
4.315
4.281
4.315
129,397
+0.00(+0.11%)
Aug 02, 2010
4.286
4.319
4.247
4.310
194,229
+0.05(+1.20%)
Jul 30, 2010
4.259
4.305
4.204
4.259
156,147
+0.02(+0.49%)
Jul 29, 2010
4.209
4.247
4.185
4.238
166,682
+0.04(+0.91%)
Jul 28, 2010
4.238
4.281
4.199
4.199
226,825
-0.05(-1.27%)
Jul 27, 2010
4.300
4.310
4.219
4.253
336,139
-0.03(-0.76%)
Jul 26, 2010
4.238
4.300
4.223
4.286
216,339
+0.07(+1.71%)
Jul 23, 2010
4.175
4.223
4.161
4.214
149,723
+0.02(+0.57%)
Jul 22, 2010
4.099
4.190
4.094
4.190
170,845
+0.12(+2.95%)
Jul 21, 2010
4.084
4.103
4.065
4.070
202,824
-0.00(-0.12%)
Jul 20, 2010
4.036
4.079
4.031
4.075
140,544
-0.00(-0.12%)
Jul 19, 2010
4.055
4.089
4.055
4.079
111,867
+0.02(+0.47%)
Jul 16, 2010
4.060
4.094
4.051
4.060
145,181
-0.03(-0.82%)
Jul 15, 2010
4.094
4.103
4.041
4.094
178,123
+0.02(+0.59%)
Jul 14, 2010
4.075
4.113
4.060
4.070
162,768
-0.02(-0.53%)
Jul 13, 2010
4.123
4.142
4.084
4.091
244,120
+0.01(+0.13%)
Jul 12, 2010
4.076
4.091
4.043
4.086
164,221
+0.02(+0.59%)
Jul 09, 2010
4.062
4.086
4.054
4.062
167,150
+0.00(+0.12%)
Jul 08, 2010
4.019
4.057
3.991
4.057
150,590
+0.07(+1.67%)
Jul 07, 2010
3.953
4.015
3.948
3.991
174,722
+0.06(+1.58%)
Jul 06, 2010
3.938
4.024
3.929
3.929
140,036
+0.01(+0.24%)
Jul 02, 2010
3.919
3.981
3.911
3.919
103,131
+0.00(+0.12%)
Jul 01, 2010
3.991
3.991
3.857
3.915
288,525
-0.08(-1.91%)
Jun 30, 2010
4.067
4.067
3.967
3.991
196,330
-0.05(-1.18%)
Jun 29, 2010
4.091
4.124
4.005
4.038
201,441
-0.05(-1.17%)
Jun 25, 2010
4.086
4.129
4.072
4.086
215,657
+0.00(+0.12%)
Jun 24, 2010
4.110
4.136
4.076
4.081
174,657
-0.04(-1.04%)
Jun 23, 2010
4.095
4.143
4.086
4.124
146,290
+0.03(+0.70%)
Jun 22, 2010
4.119
4.129
4.072
4.095
179,772
+0.01(+0.35%)
Jun 21, 2010
4.115
4.153
4.081
4.081
127,032
-0.01(-0.23%)
Jun 18, 2010
4.091
4.138
4.072
4.091
191,769
+0.00(+0.00%)
Jun 17, 2010
4.076
4.100
4.029
4.091
214,928
+0.02(+0.45%)
Jun 16, 2010
4.034
4.119
4.034
4.072
283,265
-0.02(-0.56%)
Jun 15, 2010
4.043
4.095
4.015
4.095
163,511
+0.09(+2.14%)
Jun 14, 2010
4.053
4.067
3.991
4.010
156,667
+0.00(+0.12%)
Jun 11, 2010
3.948
4.005
3.938
4.005
94,280
+0.04(+0.92%)
Jun 10, 2010
3.954
3.983
3.921
3.969
165,620
+0.07(+1.70%)
Jun 09, 2010
3.964
3.988
3.874
3.902
339,688
-0.02(-0.60%)
Jun 08, 2010
3.902
3.950
3.879
3.926
157,607
+0.02(+0.48%)
Jun 07, 2010
3.969
3.979
3.907
3.907
182,272
-0.03(-0.72%)
Jun 04, 2010
3.936
4.039
3.921
3.936
254,399
-0.11(-2.69%)
Jun 03, 2010
4.058
4.068
3.988
4.044
214,757
+0.03(+0.71%)
Jun 02, 2010
3.992
4.016
3.945
4.016
247,626
+0.05(+1.19%)
Jun 01, 2010
3.893
3.997
3.893
3.969
286,290
+0.03(+0.72%)
May 28, 2010
3.940
3.978
3.921
3.940
224,530
+0.02(+0.60%)
May 27, 2010
3.888
3.928
3.814
3.917
162,644
+0.13(+3.50%)
May 26, 2010
3.879
3.917
3.780
3.784
2,751
-0.04(-1.11%)
May 25, 2010
3.794
3.827
3.638
3.827
397,550
-0.05(-1.34%)
May 24, 2010
3.784
3.893
3.784
3.879
243,247
+0.02(+0.61%)
May 21, 2010
3.628
3.863
3.543
3.855
392,453
+0.13(+3.55%)
May 20, 2010
3.794
3.841
3.685
3.723
705,686
-0.29(-7.29%)
May 19, 2010
4.054
4.091
3.921
4.016
311,014
-0.03(-0.70%)
May 18, 2010
4.120
4.172
4.021
4.044
271,976
-0.01(-0.35%)
May 17, 2010
4.172
4.172
4.006
4.058
330,572
-0.08(-1.83%)
May 14, 2010
4.134
4.233
4.073
4.134
412,220
-0.10(-2.34%)
May 13, 2010
4.290
4.309
4.233
4.233
246,995
-0.03(-0.64%)
May 12, 2010
4.247
4.290
4.205
4.260
257,938
+0.07(+1.62%)
May 11, 2010
4.174
4.221
4.145
4.192
286,558
+0.08(+1.82%)
May 10, 2010
4.070
4.136
4.038
4.117
389,293
+0.26(+6.81%)
May 07, 2010
4.122
4.122
3.832
3.855
562,354
-0.26(-6.38%)
May 06, 2010
4.239
4.286
3.165
4.117
1,503,670
-0.20(-4.67%)
May 05, 2010
4.327
4.375
4.300
4.319
285,912
-0.13(-2.85%)
May 04, 2010
4.432
4.464
4.394
4.446
320,027
+0.00(+0.00%)
May 03, 2010
4.394
4.469
4.394
4.446
208,668
+0.07(+1.61%)
Apr 30, 2010
4.436
4.450
4.366
4.375
226,594
-0.04(-0.85%)
Apr 29, 2010
4.446
4.455
4.408
4.413
342,588
-0.01(-0.21%)
Apr 28, 2010
4.478
4.478
4.422
4.422
553,411
-0.03(-0.74%)
Apr 27, 2010
4.488
4.549
4.441
4.455
443,811
-0.01(-0.21%)
Apr 26, 2010
4.422
4.488
4.399
4.464
210,950
+0.07(+1.49%)
Apr 23, 2010
4.338
4.408
4.338
4.399
191,903
+0.08(+1.74%)
Apr 22, 2010
4.314
4.347
4.305
4.324
325,573
+0.01(+0.22%)
Apr 21, 2010
4.361
4.399
4.314
4.314
315,301
+0.00(+0.00%)
Apr 20, 2010
4.314
4.502
4.291
4.314
358,392
+0.00(+0.00%)
Apr 19, 2010
4.296
4.314
4.272
4.314
186,736
+0.02(+0.44%)
Apr 16, 2010
4.347
4.356
4.253
4.296
366,683
-0.05(-1.19%)
Apr 15, 2010
4.324
4.371
4.291
4.347
368,975
+0.01(+0.22%)
Apr 14, 2010
4.446
4.450
4.333
4.338
465,524
-0.06(-1.39%)
Apr 13, 2010
4.389
4.427
4.371
4.399
289,228
+0.03(+0.71%)
Apr 12, 2010
4.326
4.368
4.326
4.368
367,938
+0.07(+1.52%)
Apr 09, 2010
4.247
4.307
4.233
4.302
482,343
+0.08(+1.87%)
Apr 08, 2010
4.153
4.223
4.121
4.223
331,962
+0.08(+2.02%)
Apr 07, 2010
4.149
4.158
4.111
4.139
250,682
+0.01(+0.34%)
Apr 06, 2010
4.070
4.136
4.070
4.125
277,904
+0.03(+0.80%)
Apr 05, 2010
4.074
4.121
4.065
4.093
240,230
-0.00(-0.11%)
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.