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
Graphic Packaging Holding Company
(NY:
GPK
)
27.99
+0.51 (+1.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
4.724
4.767
4.640
4.657
758,356
-0.07(-1.43%)
Mar 29, 2012
4.598
4.733
4.564
4.724
624,373
+0.09(+2.00%)
Mar 28, 2012
4.623
4.657
4.573
4.632
725,238
+0.01(+0.18%)
Mar 27, 2012
4.682
4.691
4.623
4.623
520,724
-0.03(-0.72%)
Mar 26, 2012
4.699
4.775
4.623
4.657
793,253
+0.02(+0.36%)
Mar 23, 2012
4.615
4.657
4.530
4.640
393,037
+0.01(+0.18%)
Mar 22, 2012
4.623
4.665
4.556
4.632
607,942
-0.08(-1.61%)
Mar 21, 2012
4.750
4.750
4.665
4.708
556,697
-0.03(-0.53%)
Mar 20, 2012
4.733
4.758
4.665
4.733
565,325
-0.03(-0.71%)
Mar 19, 2012
4.775
4.853
4.750
4.767
645,662
-0.03(-0.53%)
Mar 16, 2012
4.817
4.817
4.775
4.792
839,759
-0.02(-0.35%)
Mar 15, 2012
4.809
4.859
4.775
4.809
480,582
-0.01(-0.18%)
Mar 14, 2012
4.826
4.834
4.750
4.817
657,072
-0.03(-0.70%)
Mar 13, 2012
4.691
4.859
4.674
4.851
546,216
+0.20(+4.36%)
Mar 12, 2012
4.699
4.708
4.606
4.648
344,001
-0.06(-1.25%)
Mar 09, 2012
4.598
4.708
4.589
4.708
923,814
+0.10(+2.20%)
Mar 08, 2012
4.513
4.623
4.454
4.606
563,765
+0.14(+3.21%)
Mar 07, 2012
4.463
4.484
4.404
4.463
321,851
+0.03(+0.76%)
Mar 06, 2012
4.404
4.484
4.319
4.429
1,106,545
-0.05(-1.13%)
Mar 05, 2012
4.480
4.573
4.471
4.480
886,738
-0.03(-0.75%)
Mar 02, 2012
4.564
4.581
4.463
4.513
879,159
-0.05(-1.11%)
Mar 01, 2012
4.488
4.615
4.463
4.564
967,387
+0.11(+2.46%)
Feb 29, 2012
4.556
4.636
4.421
4.454
828,896
-0.08(-1.86%)
Feb 28, 2012
4.589
4.648
4.497
4.539
313,835
-0.05(-1.10%)
Feb 27, 2012
4.480
4.615
4.387
4.589
497,303
+0.04(+0.93%)
Feb 24, 2012
4.640
4.648
4.547
4.547
521,093
-0.09(-2.00%)
Feb 23, 2012
4.623
4.640
4.345
4.640
933,728
+0.22(+4.96%)
Feb 22, 2012
4.547
4.547
4.412
4.421
388,456
-0.03(-0.76%)
Feb 21, 2012
4.573
4.589
4.446
4.454
665,229
-0.09(-2.04%)
Feb 17, 2012
4.615
4.615
4.513
4.547
1,344,211
-0.03(-0.74%)
Feb 16, 2012
4.421
4.606
4.412
4.581
1,015,869
+0.15(+3.43%)
Feb 15, 2012
4.387
4.429
4.345
4.429
697,962
+0.07(+1.55%)
Feb 14, 2012
4.269
4.370
4.260
4.362
815,200
+0.06(+1.37%)
Feb 13, 2012
4.362
4.421
4.303
4.303
465,897
+0.01(+0.20%)
Feb 10, 2012
4.294
4.345
4.274
4.294
324,287
-0.05(-1.17%)
Feb 09, 2012
4.319
4.353
4.244
4.345
326,255
+0.06(+1.38%)
Feb 08, 2012
4.294
4.336
4.260
4.286
427,753
+0.03(+0.59%)
Feb 07, 2012
4.303
4.362
4.252
4.260
560,334
-0.04(-0.98%)
Feb 06, 2012
4.319
4.387
4.269
4.303
467,145
-0.02(-0.39%)
Feb 03, 2012
4.421
4.421
4.303
4.319
1,028,851
+0.03(+0.59%)
Feb 02, 2012
4.294
4.370
4.260
4.294
442,982
+0.03(+0.79%)
Feb 01, 2012
4.286
4.362
4.227
4.260
1,117,699
+0.03(+0.80%)
Jan 31, 2012
4.252
4.269
4.117
4.227
544,846
+0.02(+0.40%)
Jan 30, 2012
4.244
4.328
4.201
4.210
363,399
-0.09(-2.16%)
Jan 27, 2012
4.227
4.303
4.184
4.303
451,280
+0.05(+1.19%)
Jan 26, 2012
4.244
4.370
4.193
4.252
523,748
+0.03(+0.80%)
Jan 25, 2012
4.210
4.235
4.079
4.218
685,603
-0.01(-0.20%)
Jan 24, 2012
4.050
4.235
4.033
4.227
588,697
+0.14(+3.51%)
Jan 23, 2012
4.083
4.117
4.050
4.083
294,560
+0.00(+0.00%)
Jan 20, 2012
4.058
4.134
4.058
4.083
477,744
+0.00(+0.00%)
Jan 19, 2012
4.134
4.134
4.066
4.083
388,547
-0.01(-0.21%)
Jan 18, 2012
3.990
4.117
3.965
4.092
364,052
+0.10(+2.54%)
Jan 17, 2012
3.999
4.117
3.957
3.990
463,563
+0.05(+1.28%)
Jan 13, 2012
4.024
4.058
3.940
3.940
643,379
-0.18(-4.30%)
Jan 12, 2012
4.125
4.134
4.033
4.117
580,753
+0.22(+5.63%)
Jan 11, 2012
4.007
4.024
3.898
3.898
405,125
-0.13(-3.14%)
Jan 10, 2012
4.050
4.058
3.990
4.024
431,432
+0.08(+1.92%)
Jan 09, 2012
3.906
4.007
3.758
3.948
717,665
+0.05(+1.30%)
Jan 06, 2012
3.898
3.965
3.813
3.898
794,972
+0.01(+0.22%)
Jan 05, 2012
3.813
3.906
3.748
3.889
434,822
+0.06(+1.54%)
Jan 04, 2012
3.754
3.847
3.720
3.830
951,324
+0.24(+6.57%)
Dec 30, 2011
3.530
3.619
3.530
3.594
508,132
+0.03(+0.95%)
Dec 29, 2011
3.501
3.577
3.484
3.560
303,557
+0.08(+2.43%)
Dec 28, 2011
3.602
3.602
3.476
3.476
311,449
-0.13(-3.51%)
Dec 27, 2011
3.594
3.619
3.543
3.602
242,942
-0.03(-0.70%)
Dec 23, 2011
3.628
3.653
3.577
3.628
178,973
+0.09(+2.63%)
Dec 21, 2011
3.518
3.611
3.459
3.535
689,308
-0.01(-0.24%)
Dec 20, 2011
3.619
3.619
3.501
3.543
938,133
+0.04(+1.20%)
Dec 19, 2011
3.661
3.720
3.455
3.501
503,941
-0.13(-3.71%)
Dec 16, 2011
3.560
3.661
3.484
3.636
1,378,436
+0.11(+3.11%)
Dec 15, 2011
3.434
3.526
3.375
3.526
782,601
+0.15(+4.50%)
Dec 14, 2011
3.408
3.484
3.366
3.375
575,524
-0.08(-2.20%)
Dec 13, 2011
3.518
3.602
3.400
3.451
872,022
-0.04(-1.21%)
Dec 12, 2011
3.602
3.611
3.451
3.493
664,102
-0.19(-5.05%)
Dec 09, 2011
3.459
3.687
3.459
3.678
638,136
+0.24(+7.13%)
Dec 08, 2011
3.526
3.594
3.391
3.434
639,881
-0.16(-4.46%)
Dec 07, 2011
3.645
3.670
3.510
3.594
570,577
-0.10(-2.74%)
Dec 06, 2011
3.636
3.720
3.535
3.695
661,972
+0.04(+1.15%)
Dec 05, 2011
3.695
3.720
3.569
3.653
622,059
+0.04(+1.17%)
Dec 02, 2011
3.687
3.729
3.585
3.611
405,491
+0.01(+0.23%)
Dec 01, 2011
3.729
3.763
3.602
3.602
711,643
-0.13(-3.61%)
Nov 30, 2011
3.687
3.763
3.594
3.737
1,611,187
+0.26(+7.52%)
Nov 29, 2011
3.611
3.645
3.467
3.476
743,933
-0.13(-3.74%)
Nov 28, 2011
3.510
3.619
3.383
3.611
903,861
+0.25(+7.54%)
Nov 25, 2011
3.366
3.459
3.332
3.358
364,090
-0.03(-1.00%)
Nov 23, 2011
3.425
3.459
3.290
3.391
876,056
-0.06(-1.71%)
Nov 22, 2011
3.510
3.552
3.425
3.451
351,887
-0.06(-1.68%)
Nov 21, 2011
3.619
3.653
3.391
3.510
590,474
-0.21(-5.67%)
Nov 18, 2011
3.602
3.746
3.552
3.720
537,193
+0.11(+3.04%)
Nov 17, 2011
3.670
3.763
3.577
3.611
505,205
-0.06(-1.61%)
Nov 16, 2011
3.712
3.806
3.670
3.670
505,205
-0.08(-2.25%)
Nov 15, 2011
3.661
3.780
3.577
3.754
487,099
+0.09(+2.53%)
Nov 14, 2011
3.839
3.855
3.645
3.661
543,831
-0.19(-5.03%)
Nov 11, 2011
3.687
3.855
3.687
3.855
874,913
+0.23(+6.28%)
Nov 10, 2011
3.628
3.653
3.501
3.628
651,869
+0.07(+1.90%)
Nov 09, 2011
3.704
3.796
3.560
3.560
884,794
-0.29(-7.46%)
Nov 08, 2011
3.788
3.872
3.653
3.847
629,484
+0.12(+3.17%)
Nov 07, 2011
3.720
3.754
3.577
3.729
343,217
+0.00(+0.00%)
Nov 04, 2011
3.754
3.805
3.628
3.729
640,126
-0.09(-2.43%)
Nov 03, 2011
3.746
3.855
3.653
3.822
734,874
+0.15(+4.14%)
Nov 02, 2011
3.585
3.720
3.564
3.670
724,233
+0.19(+5.33%)
Nov 01, 2011
3.501
3.611
3.429
3.484
852,140
-0.24(-6.56%)
Oct 31, 2011
3.796
3.898
3.729
3.729
638,373
-0.13(-3.28%)
Oct 28, 2011
3.864
3.872
3.510
3.855
870,322
-0.03(-0.65%)
Oct 27, 2011
3.712
3.965
3.569
3.881
1,894,046
+0.46(+13.58%)
Oct 26, 2011
3.535
3.645
3.375
3.417
1,620,772
-0.05(-1.46%)
Oct 25, 2011
3.493
3.535
3.417
3.467
836,237
-0.05(-1.44%)
Oct 24, 2011
3.358
3.535
3.316
3.518
836,832
+0.16(+4.77%)
Oct 21, 2011
3.324
3.375
3.223
3.358
724,931
+0.13(+4.19%)
Oct 20, 2011
3.273
3.273
3.071
3.223
538,894
-0.04(-1.29%)
Oct 19, 2011
3.375
3.434
3.248
3.265
572,236
-0.13(-3.73%)
Oct 18, 2011
3.248
3.484
3.231
3.391
880,724
+0.13(+4.15%)
Oct 17, 2011
3.341
3.383
3.248
3.256
860,895
-0.13(-3.74%)
Oct 14, 2011
3.349
3.391
3.282
3.383
473,028
+0.08(+2.56%)
Oct 13, 2011
3.265
3.316
3.214
3.299
475,850
+0.00(+0.00%)
Oct 12, 2011
3.307
3.332
3.206
3.299
1,524,974
+0.04(+1.30%)
Oct 11, 2011
3.105
3.299
3.037
3.256
1,047,499
+0.13(+4.04%)
Oct 10, 2011
2.987
3.138
2.944
3.130
1,121,670
+0.22(+7.54%)
Oct 07, 2011
3.071
3.113
2.902
2.911
1,175,774
-0.15(-4.96%)
Oct 06, 2011
2.978
3.062
2.953
3.062
689,076
+0.11(+3.71%)
Oct 05, 2011
2.953
2.978
2.809
2.953
798,178
-0.01(-0.29%)
Oct 04, 2011
2.615
2.961
2.573
2.961
1,815,648
+0.30(+11.08%)
Oct 03, 2011
2.927
2.936
2.624
2.666
2,287,333
-0.24(-8.41%)
Sep 30, 2011
3.054
3.105
2.885
2.911
1,375,110
-0.21(-6.76%)
Sep 29, 2011
3.121
3.181
2.970
3.121
1,217,208
+0.07(+2.21%)
Sep 28, 2011
3.290
3.307
3.012
3.054
1,590,647
-0.24(-7.42%)
Sep 27, 2011
3.113
3.349
3.105
3.299
1,651,174
+0.26(+8.61%)
Sep 26, 2011
3.046
3.062
2.877
3.037
762,726
+0.01(+0.28%)
Sep 23, 2011
2.987
3.037
2.919
3.029
1,175,896
+0.04(+1.41%)
Sep 22, 2011
2.987
3.046
2.936
2.987
2,072,368
-0.06(-1.94%)
Sep 21, 2011
3.197
3.232
3.046
3.046
1,319,915
-0.15(-4.75%)
Sep 20, 2011
3.248
3.349
3.197
3.197
821,592
-0.05(-1.56%)
Sep 19, 2011
3.349
3.349
3.231
3.248
778,910
-0.19(-5.64%)
Sep 16, 2011
3.417
3.535
3.316
3.442
1,652,621
+0.05(+1.49%)
Sep 15, 2011
3.316
3.391
3.272
3.391
887,620
+0.12(+3.61%)
Sep 14, 2011
3.273
3.332
3.172
3.273
1,328,278
+0.03(+0.78%)
Sep 13, 2011
3.206
3.265
3.138
3.248
1,810,493
+0.04(+1.32%)
Sep 12, 2011
3.172
3.248
3.088
3.206
1,032,024
-0.05(-1.55%)
Sep 09, 2011
3.189
3.265
3.046
3.256
2,026,401
+0.02(+0.52%)
Sep 08, 2011
3.324
3.408
3.223
3.240
925,297
-0.13(-4.00%)
Sep 07, 2011
3.383
3.408
3.307
3.375
1,148,702
+0.08(+2.56%)
Sep 06, 2011
3.214
3.299
3.121
3.290
1,363,215
-0.04(-1.27%)
Sep 02, 2011
3.383
3.434
3.322
3.332
1,342,543
-0.13(-3.66%)
Sep 01, 2011
3.585
3.695
3.459
3.459
1,516,383
-0.09(-2.61%)
Aug 31, 2011
3.493
3.569
3.484
3.552
1,723,217
+0.09(+2.68%)
Aug 30, 2011
3.552
3.569
3.425
3.459
2,707,677
-0.16(-4.43%)
Aug 29, 2011
3.408
3.619
3.383
3.619
1,045,800
+0.27(+8.06%)
Aug 26, 2011
3.307
3.358
3.121
3.349
1,393,719
+0.00(+0.00%)
Aug 25, 2011
3.611
3.695
3.349
3.349
1,485,514
-0.24(-6.59%)
Aug 24, 2011
3.408
3.585
3.383
3.585
828,686
+0.15(+4.42%)
Aug 23, 2011
3.282
3.434
3.223
3.434
1,624,883
+0.18(+5.44%)
Aug 22, 2011
3.316
3.349
3.147
3.256
1,101,357
+0.05(+1.58%)
Aug 19, 2011
3.197
3.366
3.197
3.206
1,051,976
-0.09(-2.81%)
Aug 18, 2011
3.577
3.577
3.248
3.299
1,067,353
-0.38(-10.32%)
Aug 17, 2011
3.720
3.796
3.636
3.678
924,167
-0.02(-0.46%)
Aug 16, 2011
3.687
3.796
3.645
3.695
2,136,717
-0.04(-1.13%)
Aug 15, 2011
3.661
3.737
3.602
3.737
857,301
+0.13(+3.75%)
Aug 12, 2011
3.484
3.653
3.417
3.602
1,939,550
+0.17(+4.91%)
Aug 11, 2011
3.273
3.510
3.273
3.434
1,991,928
+0.20(+6.27%)
Aug 10, 2011
3.366
3.400
3.206
3.231
2,231,479
-0.24(-6.81%)
Aug 09, 2011
3.467
3.467
3.050
3.467
2,958,153
+0.38(+12.30%)
Aug 08, 2011
3.467
3.585
3.020
3.088
2,324,787
-0.58(-15.86%)
Aug 05, 2011
3.881
3.889
3.535
3.670
2,186,292
-0.15(-3.97%)
Aug 04, 2011
3.940
3.965
3.796
3.822
3,811,709
-0.22(-5.43%)
Aug 03, 2011
3.940
4.066
3.860
4.041
1,942,249
+0.10(+2.57%)
Aug 02, 2011
4.151
4.184
3.940
3.940
1,485,306
-0.25(-6.04%)
Aug 01, 2011
4.260
4.260
4.176
4.193
1,409,732
+0.02(+0.40%)
Jul 29, 2011
4.125
4.248
4.041
4.176
1,721,050
+0.00(+0.00%)
Jul 28, 2011
4.142
4.218
4.066
4.176
1,295,717
+0.00(+0.00%)
Jul 27, 2011
4.319
4.361
4.151
4.176
2,095,401
-0.18(-4.07%)
Jul 26, 2011
4.353
4.412
4.343
4.353
1,078,623
-0.02(-0.39%)
Jul 25, 2011
4.345
4.412
4.311
4.370
738,643
-0.04(-0.96%)
Jul 22, 2011
4.412
4.429
4.387
4.412
522,170
+0.03(+0.58%)
Jul 21, 2011
4.370
4.446
4.336
4.387
1,052,779
+0.04(+0.97%)
Jul 20, 2011
4.395
4.404
4.345
4.345
520,052
-0.06(-1.34%)
Jul 19, 2011
4.345
4.421
4.328
4.404
897,462
+0.08(+1.95%)
Jul 18, 2011
4.404
4.412
4.294
4.319
1,542,532
-0.10(-2.29%)
Jul 15, 2011
4.412
4.513
4.370
4.421
1,661,690
+0.05(+1.16%)
Jul 14, 2011
4.480
4.564
4.345
4.370
893,801
-0.11(-2.45%)
Jul 13, 2011
4.446
4.598
4.438
4.480
2,217,607
+0.06(+1.34%)
Jul 12, 2011
4.446
4.530
4.387
4.421
899,215
-0.06(-1.32%)
Jul 11, 2011
4.513
4.564
4.454
4.480
701,443
-0.11(-2.39%)
Jul 08, 2011
4.573
4.640
4.522
4.589
479,555
-0.05(-1.09%)
Jul 07, 2011
4.691
4.699
4.589
4.640
1,251,500
+0.00(+0.00%)
Jul 06, 2011
4.539
4.657
4.530
4.640
865,730
+0.08(+1.85%)
Jul 05, 2011
4.623
4.648
4.530
4.556
922,318
-0.07(-1.46%)
Jul 01, 2011
4.615
4.733
4.589
4.623
1,570,510
+0.03(+0.74%)
Jun 30, 2011
4.615
4.640
4.522
4.589
1,040,311
-0.01(-0.18%)
Jun 29, 2011
4.606
4.632
4.547
4.598
1,183,886
+0.02(+0.37%)
Jun 28, 2011
4.530
4.598
4.480
4.581
1,501,649
+0.08(+1.69%)
Jun 27, 2011
4.454
4.535
4.379
4.505
831,158
+0.03(+0.75%)
Jun 24, 2011
4.463
4.522
4.387
4.471
5,673,999
+0.02(+0.38%)
Jun 23, 2011
4.362
4.488
4.269
4.454
1,071,286
+0.01(+0.19%)
Jun 22, 2011
4.429
4.513
4.412
4.446
753,725
+0.00(+0.00%)
Jun 21, 2011
4.252
4.581
4.252
4.446
1,586,192
+0.24(+5.61%)
Jun 20, 2011
4.134
4.227
4.134
4.210
1,941,031
-0.03(-0.80%)
Jun 17, 2011
4.362
4.379
4.193
4.244
2,425,408
-0.07(-1.57%)
Jun 16, 2011
4.294
4.374
4.235
4.311
1,425,277
+0.01(+0.20%)
Jun 15, 2011
4.412
4.421
4.252
4.303
1,345,216
-0.18(-3.95%)
Jun 14, 2011
4.269
4.556
4.269
4.480
1,646,824
+0.26(+6.20%)
Jun 13, 2011
4.379
4.421
4.201
4.218
1,142,972
-0.12(-2.72%)
Jun 10, 2011
4.345
4.404
4.286
4.336
983,408
-0.04(-0.96%)
Jun 09, 2011
4.370
4.463
4.319
4.379
857,793
+0.03(+0.78%)
Jun 08, 2011
4.345
4.387
4.303
4.345
928,263
+0.01(+0.19%)
Jun 07, 2011
4.109
4.438
4.050
4.336
1,823,295
+0.29(+7.08%)
Jun 06, 2011
4.269
4.286
4.050
4.050
1,537,286
-0.24(-5.51%)
Jun 03, 2011
4.269
4.328
4.218
4.286
1,408,271
-0.06(-1.36%)
May 24, 2011
4.429
4.429
4.345
4.345
919,966
-0.06(-1.34%)
May 23, 2011
4.395
4.463
4.353
4.404
1,037,375
-0.08(-1.88%)
May 20, 2011
4.547
4.556
4.471
4.488
880,086
-0.09(-2.03%)
May 19, 2011
4.530
4.648
4.513
4.581
3,563,997
+0.11(+2.45%)
May 18, 2011
4.438
4.522
4.429
4.471
987,337
+0.04(+0.95%)
May 17, 2011
4.480
4.522
4.277
4.429
2,001,867
-0.11(-2.42%)
May 16, 2011
4.573
4.598
4.497
4.539
2,399,966
-0.07(-1.47%)
May 13, 2011
4.868
4.898
4.539
4.606
1,449,686
-0.27(-5.54%)
May 12, 2011
4.800
4.910
4.682
4.876
1,291,365
+0.04(+0.87%)
May 11, 2011
4.800
4.868
4.733
4.834
1,622,283
+0.00(+0.00%)
May 10, 2011
4.767
4.859
4.724
4.834
2,069,496
+0.07(+1.42%)
May 09, 2011
4.783
4.902
4.724
4.767
1,805,663
-0.03(-0.70%)
May 06, 2011
4.699
4.952
4.665
4.800
4,157,192
+0.15(+3.27%)
May 05, 2011
4.438
4.775
4.412
4.648
5,772,583
+0.19(+4.16%)
May 04, 2011
4.598
4.657
4.429
4.463
1,766,376
-0.12(-2.58%)
May 03, 2011
4.556
4.640
4.547
4.581
2,200,192
+0.00(+0.00%)
May 02, 2011
4.589
4.606
4.581
4.581
3,177,522
-0.05(-1.09%)
Apr 29, 2011
4.615
4.657
4.564
4.632
3,776,565
+0.03(+0.55%)
Apr 28, 2011
4.505
4.606
4.471
4.606
1,463,561
+0.07(+1.49%)
Apr 27, 2011
4.589
4.674
4.395
4.539
3,330,093
+0.04(+0.94%)
Apr 26, 2011
4.488
4.533
4.404
4.497
1,980,953
+0.03(+0.76%)
Apr 25, 2011
4.303
4.480
4.294
4.463
4,554,695
+0.22(+5.17%)
Apr 21, 2011
4.201
4.260
4.092
4.244
1,702,944
+0.05(+1.21%)
Apr 20, 2011
4.092
4.277
4.050
4.193
3,215,380
+0.11(+2.69%)
Apr 19, 2011
4.083
4.125
4.007
4.083
1,761,916
+0.00(+0.00%)
Apr 18, 2011
3.948
4.134
3.948
4.083
3,304,837
+0.08(+1.89%)
Apr 15, 2011
4.125
4.201
3.931
4.007
24,641,664
-0.13(-3.26%)
Apr 14, 2011
4.193
4.201
4.033
4.142
1,834,749
-0.12(-2.77%)
Apr 13, 2011
4.454
4.471
4.218
4.260
1,228,435
-0.13(-3.07%)
Apr 12, 2011
4.446
4.539
4.353
4.395
664,904
-0.08(-1.88%)
Apr 11, 2011
4.573
4.606
4.379
4.480
1,062,392
-0.10(-2.21%)
Apr 08, 2011
4.598
4.640
4.513
4.581
612,869
+0.03(+0.56%)
Apr 07, 2011
4.556
4.674
4.506
4.556
522,855
+0.00(+0.00%)
Apr 06, 2011
4.750
4.750
4.522
4.556
817,011
-0.15(-3.23%)
Apr 05, 2011
4.640
4.758
4.564
4.708
1,058,736
+0.05(+1.09%)
Apr 04, 2011
4.648
4.758
4.640
4.657
695,194
+0.03(+0.73%)
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.