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, 2014
5.009
5.022
4.989
5.009
112,514
+0.00(+0.00%)
Mar 28, 2014
4.963
5.016
4.963
5.009
133,689
+0.05(+1.07%)
Mar 27, 2014
4.989
4.996
4.950
4.956
155,608
-0.03(-0.53%)
Mar 26, 2014
5.016
5.036
4.969
4.983
273,341
-0.01(-0.19%)
Mar 25, 2014
5.049
5.062
4.989
4.992
232,319
-0.05(-1.00%)
Mar 24, 2014
5.082
5.082
5.029
5.042
188,172
-0.02(-0.39%)
Mar 21, 2014
5.082
5.115
5.062
5.062
226,712
-0.01(-0.13%)
Mar 20, 2014
5.062
5.095
5.062
5.069
137,647
+0.00(+0.00%)
Mar 19, 2014
5.075
5.109
5.069
5.069
224,510
+0.01(+0.26%)
Mar 18, 2014
5.016
5.069
4.989
5.056
148,984
+0.04(+0.79%)
Mar 17, 2014
5.082
5.095
5.003
5.016
190,851
-0.03(-0.66%)
Mar 14, 2014
5.049
5.082
5.022
5.049
145,946
-0.01(-0.26%)
Mar 13, 2014
5.029
5.109
5.029
5.062
382,936
+0.01(+0.26%)
Mar 12, 2014
5.049
5.075
5.003
5.049
365,456
+0.00(+0.09%)
Mar 11, 2014
5.097
5.097
4.965
5.044
545,612
-0.07(-1.29%)
Mar 10, 2014
5.117
5.163
5.090
5.110
214,455
-0.01(-0.26%)
Mar 07, 2014
5.189
5.194
5.084
5.123
172,869
-0.07(-1.39%)
Mar 06, 2014
5.137
5.222
5.130
5.196
313,290
+0.06(+1.15%)
Mar 05, 2014
5.110
5.156
5.110
5.137
85,999
+0.01(+0.26%)
Mar 04, 2014
5.123
5.150
5.104
5.123
86,523
+0.03(+0.52%)
Mar 03, 2014
5.097
5.137
5.071
5.097
177,178
-0.05(-0.90%)
Feb 28, 2014
5.130
5.163
5.123
5.143
156,821
+0.02(+0.39%)
Feb 27, 2014
5.104
5.156
5.097
5.123
170,018
+0.01(+0.26%)
Feb 26, 2014
5.097
5.117
5.084
5.110
161,111
+0.01(+0.13%)
Feb 25, 2014
5.117
5.117
5.057
5.104
174,495
-0.01(-0.13%)
Feb 24, 2014
5.104
5.137
5.090
5.110
169,833
+0.02(+0.39%)
Feb 21, 2014
5.071
5.123
5.064
5.090
169,449
+0.03(+0.65%)
Feb 20, 2014
5.044
5.084
5.038
5.057
149,486
+0.01(+0.13%)
Feb 19, 2014
5.097
5.104
5.025
5.051
181,986
-0.07(-1.41%)
Feb 18, 2014
5.051
5.130
5.051
5.123
193,519
+0.05(+1.04%)
Feb 14, 2014
5.104
5.071
5.071
5.071
134,694
-0.02(-0.39%)
Feb 13, 2014
5.025
5.090
5.018
5.090
136,293
+0.04(+0.78%)
Feb 12, 2014
5.038
5.064
5.011
5.051
131,347
+0.03(+0.62%)
Feb 11, 2014
5.007
5.033
5.007
5.020
160,895
+0.03(+0.52%)
Feb 10, 2014
4.935
5.000
4.928
4.994
185,128
+0.05(+0.93%)
Feb 07, 2014
4.889
4.948
4.889
4.948
139,680
+0.07(+1.48%)
Feb 06, 2014
4.869
4.928
4.856
4.876
134,617
+0.01(+0.27%)
Feb 05, 2014
4.817
4.863
4.806
4.863
153,577
+0.05(+1.09%)
Feb 04, 2014
4.797
4.830
4.771
4.811
77,981
+0.01(+0.27%)
Feb 03, 2014
4.850
4.869
4.784
4.797
220,571
-0.05(-0.95%)
Jan 31, 2014
4.811
4.869
4.784
4.843
134,706
-0.02(-0.40%)
Jan 30, 2014
4.837
4.863
4.811
4.863
166,662
+0.09(+1.78%)
Jan 29, 2014
4.804
4.830
4.771
4.778
216,438
-0.06(-1.22%)
Jan 28, 2014
4.830
4.856
4.804
4.837
220,213
-0.02(-0.40%)
Jan 27, 2014
4.896
4.909
4.824
4.856
229,819
-0.03(-0.67%)
Jan 24, 2014
4.994
5.013
4.889
4.889
204,250
-0.12(-2.35%)
Jan 23, 2014
5.013
5.027
4.994
5.007
151,074
-0.01(-0.26%)
Jan 22, 2014
4.994
5.020
4.994
5.020
177,760
+0.03(+0.52%)
Jan 21, 2014
5.020
5.040
4.981
4.994
171,369
-0.01(-0.13%)
Jan 17, 2014
5.007
5.000
5.000
5.000
305,886
+0.01(+0.26%)
Jan 16, 2014
5.000
5.000
4.974
4.987
186,097
+0.00(+0.00%)
Jan 15, 2014
4.941
5.007
4.935
4.987
464,288
+0.05(+1.06%)
Jan 14, 2014
4.935
4.955
4.909
4.935
227,138
+0.00(+0.00%)
Jan 13, 2014
4.941
4.955
4.922
4.935
351,138
+0.02(+0.36%)
Jan 10, 2014
4.989
5.008
4.852
4.917
409,535
+0.07(+1.48%)
Jan 09, 2014
4.813
4.859
4.813
4.846
181,371
+0.03(+0.68%)
Jan 08, 2014
4.813
4.833
4.794
4.813
111,787
+0.01(+0.14%)
Jan 07, 2014
4.781
4.807
4.781
4.807
117,076
+0.02(+0.41%)
Jan 06, 2014
4.768
4.787
4.761
4.787
128,497
+0.05(+0.96%)
Jan 03, 2014
4.735
4.755
4.729
4.742
95,448
+0.01(+0.14%)
Jan 02, 2014
4.735
4.742
4.703
4.735
173,502
+0.00(+0.00%)
Dec 31, 2013
4.755
4.735
4.735
4.735
167,583
+0.01(+0.14%)
Dec 30, 2013
4.761
4.768
4.722
4.729
168,513
-0.04(-0.82%)
Dec 27, 2013
4.807
4.813
4.748
4.768
119,888
-0.04(-0.81%)
Dec 26, 2013
4.813
4.833
4.807
4.807
118,247
-0.00(-0.09%)
Dec 24, 2013
4.755
4.813
4.748
4.811
114,743
+0.06(+1.32%)
Dec 23, 2013
4.703
4.774
4.703
4.748
145,663
+0.05(+0.97%)
Dec 20, 2013
4.651
4.703
4.638
4.703
142,771
+0.04(+0.84%)
Dec 19, 2013
4.625
4.664
4.612
4.664
196,272
+0.02(+0.42%)
Dec 18, 2013
4.618
4.644
4.605
4.644
233,950
+0.04(+0.85%)
Dec 17, 2013
4.546
4.612
4.534
4.605
287,582
+0.05(+1.00%)
Dec 16, 2013
4.507
4.579
4.507
4.559
153,553
+0.04(+0.81%)
Dec 13, 2013
4.592
4.592
4.520
4.523
192,806
-0.06(-1.36%)
Dec 12, 2013
4.605
4.605
4.579
4.585
132,103
-0.03(-0.56%)
Dec 11, 2013
4.618
4.631
4.585
4.612
174,280
+0.00(+0.10%)
Dec 10, 2013
4.581
4.607
4.568
4.607
159,807
+0.03(+0.56%)
Dec 09, 2013
4.581
4.588
4.555
4.581
204,099
+0.00(+0.00%)
Dec 06, 2013
4.581
4.594
4.568
4.581
116,220
+0.01(+0.28%)
Dec 05, 2013
4.581
4.581
4.542
4.568
147,162
+0.00(+0.00%)
Dec 04, 2013
4.568
4.578
4.549
4.568
171,485
-0.01(-0.28%)
Dec 03, 2013
4.626
4.639
4.568
4.581
276,115
-0.06(-1.39%)
Dec 02, 2013
4.633
4.659
4.633
4.646
119,549
-0.01(-0.14%)
Nov 29, 2013
4.639
4.665
4.607
4.652
169,114
+0.05(+0.98%)
Nov 27, 2013
4.600
4.633
4.581
4.607
148,442
+0.01(+0.28%)
Nov 26, 2013
4.600
4.607
4.568
4.594
154,128
+0.01(+0.26%)
Nov 25, 2013
4.588
4.613
4.575
4.582
123,444
-0.01(-0.26%)
Nov 22, 2013
4.581
4.620
4.575
4.594
131,135
+0.03(+0.57%)
Nov 21, 2013
4.588
4.597
4.568
4.568
132,058
-0.01(-0.28%)
Nov 20, 2013
4.588
4.607
4.562
4.581
129,804
-0.01(-0.28%)
Nov 19, 2013
4.594
4.620
4.588
4.594
133,407
-0.02(-0.42%)
Nov 18, 2013
4.620
4.646
4.594
4.613
111,235
+0.00(+0.00%)
Nov 15, 2013
4.639
4.762
4.600
4.613
312,830
-0.01(-0.28%)
Nov 14, 2013
4.620
4.646
4.620
4.626
122,404
+0.02(+0.38%)
Nov 12, 2013
4.641
4.641
4.583
4.609
104,932
-0.04(-0.77%)
Nov 11, 2013
4.577
4.647
4.558
4.645
135,350
+0.04(+0.92%)
Nov 08, 2013
4.532
4.622
4.513
4.602
304,388
+0.04(+0.99%)
Nov 07, 2013
4.558
4.564
4.500
4.558
252,301
+0.01(+0.28%)
Nov 06, 2013
4.570
4.609
4.545
4.545
101,195
-0.02(-0.42%)
Nov 05, 2013
4.596
4.615
4.564
4.564
109,143
-0.05(-1.11%)
Nov 04, 2013
4.609
4.622
4.596
4.615
52,517
+0.02(+0.42%)
Nov 01, 2013
4.590
4.635
4.590
4.596
168,284
+0.01(+0.14%)
Oct 31, 2013
4.622
4.628
4.577
4.590
146,205
-0.04(-0.83%)
Oct 30, 2013
4.622
4.647
4.615
4.628
149,020
+0.00(+0.00%)
Oct 29, 2013
4.641
4.647
4.609
4.628
88,932
-0.01(-0.14%)
Oct 28, 2013
4.641
4.667
4.609
4.635
93,731
-0.02(-0.41%)
Oct 25, 2013
4.602
4.660
4.583
4.654
194,073
+0.06(+1.26%)
Oct 24, 2013
4.590
4.647
4.590
4.596
141,059
+0.00(+0.00%)
Oct 23, 2013
4.532
4.609
4.500
4.596
139,484
+0.05(+1.13%)
Oct 22, 2013
4.538
4.564
4.525
4.545
167,392
-0.00(-0.00%)
Oct 21, 2013
4.506
4.558
4.506
4.545
121,397
+0.04(+1.00%)
Oct 18, 2013
4.506
4.538
4.493
4.500
211,423
-0.02(-0.43%)
Oct 17, 2013
4.448
4.532
4.436
4.519
235,983
+0.06(+1.44%)
Oct 16, 2013
4.416
4.458
4.416
4.455
70,150
+0.05(+1.24%)
Oct 15, 2013
4.429
4.442
4.391
4.400
100,922
-0.04(-0.84%)
Oct 14, 2013
4.403
4.442
4.397
4.438
78,572
+0.01(+0.34%)
Oct 11, 2013
4.448
4.455
4.423
4.423
177,809
-0.04(-1.01%)
Oct 10, 2013
4.391
4.481
4.365
4.468
243,135
+0.10(+2.31%)
Oct 09, 2013
4.354
4.373
4.348
4.367
103,287
-0.02(-0.44%)
Oct 08, 2013
4.405
4.405
4.367
4.386
284,160
-0.02(-0.43%)
Oct 07, 2013
4.424
4.431
4.405
4.405
159,905
-0.04(-0.86%)
Oct 04, 2013
4.412
4.443
4.412
4.443
148,914
+0.04(+1.01%)
Oct 03, 2013
4.405
4.424
4.392
4.399
107,718
-0.03(-0.72%)
Oct 02, 2013
4.322
4.437
4.322
4.431
240,782
-0.01(-0.22%)
Oct 01, 2013
4.405
4.450
4.405
4.440
188,663
+0.03(+0.65%)
Sep 27, 2013
4.399
4.412
4.380
4.412
79,290
+0.01(+0.29%)
Sep 26, 2013
4.392
4.424
4.392
4.399
145,116
+0.00(+0.00%)
Sep 25, 2013
4.386
4.418
4.386
4.399
154,647
+0.01(+0.15%)
Sep 24, 2013
4.399
4.424
4.380
4.392
160,819
-0.01(-0.14%)
Sep 23, 2013
4.418
4.431
4.392
4.399
121,389
-0.02(-0.43%)
Sep 20, 2013
4.418
4.450
4.418
4.418
136,219
-0.03(-0.57%)
Sep 19, 2013
4.418
4.450
4.417
4.443
202,542
+0.01(+0.29%)
Sep 18, 2013
4.386
4.431
4.361
4.431
131,442
+0.06(+1.31%)
Sep 17, 2013
4.367
4.437
4.367
4.373
204,650
-0.01(-0.29%)
Sep 16, 2013
4.418
4.412
4.367
4.386
134,374
+0.00(+0.00%)
Sep 13, 2013
4.354
4.386
4.329
4.386
129,700
+0.01(+0.29%)
Sep 12, 2013
4.361
4.380
4.348
4.373
159,086
+0.00(+0.00%)
Sep 11, 2013
4.348
4.373
4.335
4.373
97,744
+0.02(+0.41%)
Sep 10, 2013
4.350
4.375
4.337
4.355
176,889
-0.01(-0.16%)
Sep 09, 2013
4.331
4.362
4.312
4.362
162,760
+0.02(+0.44%)
Sep 06, 2013
4.337
4.350
4.312
4.343
150,467
+0.01(+0.15%)
Sep 05, 2013
4.318
4.337
4.312
4.337
84,489
+0.01(+0.29%)
Sep 04, 2013
4.305
4.343
4.299
4.324
81,425
+0.01(+0.15%)
Sep 03, 2013
4.305
4.331
4.293
4.318
144,957
+0.03(+0.74%)
Aug 30, 2013
4.293
4.331
4.280
4.286
119,476
+0.01(+0.30%)
Aug 29, 2013
4.305
4.305
4.274
4.274
111,718
-0.02(-0.44%)
Aug 28, 2013
4.286
4.316
4.242
4.293
120,247
-0.01(-0.15%)
Aug 27, 2013
4.293
4.318
4.287
4.299
81,523
-0.03(-0.73%)
Aug 26, 2013
4.337
4.356
4.324
4.331
120,520
-0.01(-0.29%)
Aug 23, 2013
4.305
4.356
4.305
4.343
135,865
+0.03(+0.59%)
Aug 22, 2013
4.267
4.331
4.267
4.318
113,261
+0.06(+1.34%)
Aug 21, 2013
4.305
4.312
4.255
4.261
139,613
-0.04(-0.88%)
Aug 20, 2013
4.274
4.331
4.274
4.299
76,175
+0.01(+0.30%)
Aug 19, 2013
4.318
4.362
4.274
4.286
104,176
-0.04(-1.02%)
Aug 16, 2013
4.375
4.400
4.319
4.331
167,981
-0.04(-0.87%)
Aug 15, 2013
4.381
4.419
4.337
4.369
177,437
-0.05(-1.15%)
Aug 14, 2013
4.426
4.438
4.388
4.419
82,268
-0.01(-0.14%)
Aug 13, 2013
4.438
4.461
4.426
4.426
97,272
-0.01(-0.33%)
Aug 12, 2013
4.423
4.453
4.415
4.440
95,218
+0.01(+0.14%)
Aug 09, 2013
4.453
4.465
4.428
4.434
86,912
-0.02(-0.42%)
Aug 08, 2013
4.484
4.484
4.434
4.453
98,457
-0.04(-0.98%)
Aug 07, 2013
4.459
4.497
4.440
4.497
78,943
+0.04(+0.85%)
Aug 06, 2013
4.459
4.484
4.453
4.459
71,904
-0.03(-0.70%)
Aug 05, 2013
4.491
4.511
4.472
4.491
74,869
-0.03(-0.56%)
Aug 02, 2013
4.509
4.528
4.497
4.516
88,648
-0.03(-0.69%)
Aug 01, 2013
4.478
4.553
4.472
4.547
166,425
+0.07(+1.62%)
Jul 31, 2013
4.472
4.503
4.472
4.475
111,155
+0.00(+0.07%)
Jul 30, 2013
4.465
4.484
4.453
4.472
80,007
+0.03(+0.57%)
Jul 29, 2013
4.434
4.491
4.434
4.447
135,038
-0.01(-0.14%)
Jul 26, 2013
4.459
4.478
4.452
4.453
84,511
-0.02(-0.42%)
Jul 25, 2013
4.447
4.472
4.435
4.472
106,549
-0.02(-0.34%)
Jul 24, 2013
4.497
4.509
4.459
4.487
76,636
-0.03(-0.63%)
Jul 23, 2013
4.491
4.516
4.465
4.516
175,445
+0.06(+1.27%)
Jul 22, 2013
4.421
4.467
4.428
4.459
117,004
+0.03(+0.71%)
Jul 19, 2013
4.421
4.447
4.421
4.428
89,365
-0.03(-0.57%)
Jul 18, 2013
4.409
4.465
4.409
4.453
88,486
+0.03(+0.71%)
Jul 17, 2013
4.421
4.434
4.409
4.421
152,169
+0.01(+0.14%)
Jul 16, 2013
4.465
4.465
4.409
4.415
159,911
-0.07(-1.54%)
Jul 15, 2013
4.453
4.484
4.421
4.484
169,241
+0.04(+0.85%)
Jul 12, 2013
4.396
4.453
4.396
4.447
142,742
+0.01(+0.28%)
Jul 11, 2013
4.384
4.434
4.358
4.434
113,863
+0.08(+1.83%)
Jul 10, 2013
4.335
4.354
4.329
4.354
130,359
+0.02(+0.43%)
Jul 09, 2013
4.335
4.342
4.304
4.335
117,733
+0.00(+0.00%)
Jul 08, 2013
4.323
4.348
4.317
4.335
134,817
+0.00(+0.00%)
Jul 05, 2013
4.373
4.373
4.310
4.335
132,190
+0.01(+0.14%)
Jul 03, 2013
4.342
4.342
4.311
4.329
79,661
-0.02(-0.57%)
Jul 02, 2013
4.335
4.373
4.329
4.354
125,910
+0.01(+0.14%)
Jul 01, 2013
4.310
4.373
4.310
4.348
154,872
+0.03(+0.72%)
Jun 28, 2013
4.292
4.323
4.260
4.317
164,745
+0.09(+2.22%)
Jun 26, 2013
4.192
4.223
4.173
4.223
125,691
+0.06(+1.50%)
Jun 25, 2013
4.173
4.192
4.142
4.160
178,442
-0.01(-0.30%)
Jun 24, 2013
4.185
4.185
4.109
4.173
188,122
-0.06(-1.47%)
Jun 21, 2013
4.179
4.253
4.129
4.235
265,551
-0.01(-0.15%)
Jun 20, 2013
4.292
4.329
4.242
4.242
159,551
-0.12(-2.85%)
Jun 19, 2013
4.392
4.410
4.354
4.366
71,950
-0.04(-1.01%)
Jun 18, 2013
4.367
4.423
4.354
4.410
165,931
+0.04(+0.86%)
Jun 17, 2013
4.342
4.379
4.321
4.373
187,377
+0.04(+1.01%)
Jun 14, 2013
4.304
4.360
4.304
4.329
120,863
+0.00(+0.00%)
Jun 13, 2013
4.273
4.366
4.254
4.329
220,398
+0.04(+0.87%)
Jun 12, 2013
4.379
4.398
4.285
4.292
194,949
-0.08(-1.76%)
Jun 11, 2013
4.381
4.418
4.368
4.368
109,601
-0.05(-1.12%)
Jun 10, 2013
4.437
4.455
4.418
4.418
165,819
-0.04(-0.84%)
Jun 07, 2013
4.399
4.467
4.399
4.455
119,438
+0.07(+1.56%)
Jun 06, 2013
4.356
4.399
4.350
4.387
112,539
+0.01(+0.14%)
Jun 05, 2013
4.406
4.424
4.368
4.381
124,104
-0.04(-0.98%)
Jun 04, 2013
4.437
4.480
4.413
4.424
240,100
-0.01(-0.14%)
Jun 03, 2013
4.480
4.480
4.399
4.431
271,200
-0.04(-0.83%)
May 31, 2013
4.555
4.561
4.468
4.468
167,108
-0.05(-1.10%)
May 30, 2013
4.555
4.586
4.511
4.517
261,300
-0.02(-0.55%)
May 29, 2013
4.573
4.573
4.505
4.542
207,134
-0.01(-0.27%)
May 28, 2013
4.579
4.617
4.548
4.555
153,745
-0.02(-0.41%)
May 24, 2013
4.536
4.586
4.536
4.573
154,438
+0.01(+0.14%)
May 23, 2013
4.586
4.604
4.536
4.567
194,748
-0.01(-0.14%)
May 22, 2013
4.648
4.648
4.573
4.573
256,523
-0.09(-1.99%)
May 21, 2013
4.660
4.697
4.635
4.666
179,460
-0.01(-0.27%)
May 20, 2013
4.654
4.728
4.635
4.679
237,426
+0.01(+0.27%)
May 17, 2013
4.635
4.666
4.629
4.666
123,443
+0.04(+0.94%)
May 16, 2013
4.617
4.628
4.586
4.623
84,857
+0.00(+0.00%)
May 15, 2013
4.610
4.654
4.592
4.623
210,549
+0.02(+0.54%)
May 13, 2013
4.548
4.623
4.542
4.598
243,460
+0.04(+0.91%)
May 10, 2013
4.544
4.556
4.526
4.556
195,500
+0.04(+0.82%)
May 09, 2013
4.532
4.550
4.513
4.519
141,068
-0.01(-0.27%)
May 08, 2013
4.513
4.569
4.513
4.532
199,030
+0.01(+0.27%)
May 07, 2013
4.507
4.526
4.501
4.519
153,848
+0.00(+0.00%)
May 06, 2013
4.507
4.519
4.495
4.519
144,250
+0.01(+0.14%)
May 03, 2013
4.513
4.532
4.489
4.513
146,284
+0.03(+0.69%)
May 02, 2013
4.464
4.501
4.464
4.482
180,924
+0.02(+0.41%)
May 01, 2013
4.501
4.513
4.452
4.464
237,126
-0.04(-0.96%)
Apr 30, 2013
4.495
4.507
4.470
4.507
161,687
+0.01(+0.14%)
Apr 29, 2013
4.482
4.504
4.470
4.501
142,207
+0.02(+0.55%)
Apr 26, 2013
4.433
4.482
4.433
4.476
100,239
+0.03(+0.69%)
Apr 25, 2013
4.427
4.489
4.421
4.445
231,576
+0.00(+0.00%)
Apr 24, 2013
4.402
4.458
4.402
4.445
112,732
+0.04(+0.98%)
Apr 23, 2013
4.408
4.458
4.396
4.402
137,578
+0.01(+0.14%)
Apr 22, 2013
4.347
4.396
4.347
4.396
85,756
+0.06(+1.28%)
Apr 19, 2013
4.365
4.402
4.335
4.341
103,338
-0.02(-0.42%)
Apr 18, 2013
4.390
4.427
4.353
4.359
86,692
-0.03(-0.70%)
Apr 17, 2013
4.433
4.458
4.365
4.390
102,555
-0.02(-0.56%)
Apr 16, 2013
4.464
4.464
4.402
4.415
115,764
-0.01(-0.28%)
Apr 15, 2013
4.470
4.476
4.396
4.427
122,528
+0.00(+0.00%)
Apr 12, 2013
4.439
4.476
4.415
4.427
111,900
-0.04(-0.83%)
Apr 11, 2013
4.439
4.476
4.430
4.464
193,763
+0.07(+1.50%)
Apr 10, 2013
4.392
4.484
4.392
4.398
341,777
-0.02(-0.55%)
Apr 09, 2013
4.416
4.429
4.392
4.423
241,595
+0.01(+0.28%)
Apr 08, 2013
4.404
4.410
4.343
4.410
237,009
+0.05(+1.12%)
Apr 05, 2013
4.380
4.386
4.331
4.361
243,862
-0.04(-0.84%)
Apr 04, 2013
4.374
4.398
4.361
4.398
187,206
+0.01(+0.28%)
Apr 03, 2013
4.404
4.410
4.349
4.386
228,040
-0.02(-0.42%)
Apr 02, 2013
4.416
4.416
4.386
4.404
216,849
-0.01(-0.14%)
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.