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
Infineon Tech ADR
(OP:
IFNNY
)
40.70
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 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 28, 2013
7.950
7.980
7.900
7.960
9,405
+0.02(+0.25%)
Mar 27, 2013
7.890
7.980
7.890
7.940
28,464
-0.19(-2.34%)
Mar 26, 2013
8.130
8.130
8.090
8.130
22,827
+0.10(+1.25%)
Mar 25, 2013
8.120
8.150
8.020
8.030
12,654
-0.09(-1.11%)
Mar 22, 2013
8.100
8.130
8.050
8.120
12,745
+0.03(+0.37%)
Mar 21, 2013
8.130
8.150
8.090
8.090
19,093
-0.24(-2.88%)
Mar 20, 2013
8.260
8.390
8.260
8.330
19,381
+0.04(+0.48%)
Mar 19, 2013
8.320
8.490
8.260
8.290
29,255
-0.10(-1.19%)
Mar 18, 2013
8.380
8.470
8.350
8.390
12,904
-0.24(-2.84%)
Mar 15, 2013
8.650
8.710
8.600
8.635
20,227
+0.10(+1.11%)
Mar 14, 2013
8.540
8.550
8.500
8.540
13,357
-0.08(-0.93%)
Mar 13, 2013
8.480
8.630
8.470
8.620
14,663
-0.24(-2.71%)
Mar 12, 2013
8.930
8.950
8.810
8.860
26,674
-0.02(-0.18%)
Mar 11, 2013
8.710
8.880
8.710
8.876
55,433
-0.05(-0.60%)
Mar 08, 2013
8.990
8.990
8.870
8.930
61,988
+0.41(+4.81%)
Mar 07, 2013
8.500
8.550
8.480
8.520
17,063
-0.02(-0.23%)
Mar 06, 2013
8.550
8.550
8.490
8.540
52,629
+0.05(+0.59%)
Mar 05, 2013
8.470
8.490
8.420
8.490
32,744
+0.11(+1.31%)
Mar 04, 2013
8.330
8.380
8.300
8.380
16,410
-0.15(-1.71%)
Mar 01, 2013
8.350
8.560
8.350
8.526
25,516
+0.06(+0.66%)
Feb 28, 2013
8.340
8.540
8.360
8.470
27,363
+0.13(+1.56%)
Feb 27, 2013
8.180
8.430
8.180
8.340
15,891
+0.19(+2.33%)
Feb 26, 2013
8.190
8.200
8.090
8.150
29,543
-0.31(-3.66%)
Feb 25, 2013
8.670
8.670
8.400
8.460
50,388
+0.01(+0.12%)
Feb 22, 2013
8.410
8.450
8.380
8.450
22,228
-0.21(-2.42%)
Feb 21, 2013
8.640
8.660
8.550
8.660
44,669
-0.10(-1.14%)
Feb 20, 2013
8.990
9.020
8.760
8.760
64,396
+0.00(+0.00%)
Feb 19, 2013
8.580
8.780
8.580
8.760
89,189
+0.38(+4.53%)
Feb 15, 2013
8.460
8.500
8.370
8.380
24,828
-0.04(-0.48%)
Feb 14, 2013
8.380
8.420
8.380
8.420
18,195
-0.18(-2.09%)
Feb 13, 2013
8.620
8.660
8.560
8.600
63,456
+0.02(+0.23%)
Feb 12, 2013
8.600
8.640
8.580
8.580
18,702
-0.08(-0.92%)
Feb 11, 2013
8.660
8.740
8.640
8.660
54,833
-0.13(-1.48%)
Feb 08, 2013
8.710
8.790
8.710
8.790
199,175
+0.12(+1.38%)
Feb 07, 2013
8.770
8.770
8.590
8.670
18,379
-0.18(-2.03%)
Feb 06, 2013
8.700
8.850
8.700
8.850
65,386
-0.16(-1.78%)
Feb 04, 2013
9.150
9.180
9.010
9.010
108,757
-0.40(-4.25%)
Feb 01, 2013
9.280
9.470
9.270
9.410
1,202,174
+0.38(+4.21%)
Jan 31, 2013
8.970
9.130
8.970
9.030
308,972
+0.33(+3.79%)
Jan 30, 2013
8.710
8.710
8.620
8.700
47,450
-0.07(-0.75%)
Jan 29, 2013
8.690
8.800
8.670
8.766
43,448
-0.25(-2.82%)
Jan 28, 2013
9.110
9.110
8.930
9.020
70,879
-0.02(-0.22%)
Jan 25, 2013
8.970
9.060
8.950
9.040
68,003
+0.11(+1.23%)
Jan 24, 2013
8.850
8.950
8.850
8.930
102,423
-0.07(-0.78%)
Jan 23, 2013
8.990
9.020
8.940
9.000
1,641,222
+0.08(+0.90%)
Jan 22, 2013
8.910
8.950
8.870
8.920
25,954
-0.06(-0.67%)
Jan 18, 2013
8.950
9.010
8.884
8.980
252,782
-0.02(-0.22%)
Jan 17, 2013
8.970
9.070
8.970
9.000
51,136
+0.21(+2.39%)
Jan 16, 2013
8.760
8.820
8.740
8.790
37,441
-0.09(-1.01%)
Jan 15, 2013
8.800
8.890
8.800
8.880
42,630
+0.13(+1.49%)
Jan 14, 2013
8.710
8.750
8.610
8.750
17,806
-0.01(-0.11%)
Jan 12, 2013
8.700
8.780
8.700
8.760
47,437
+0.00(+0.00%)
Jan 11, 2013
8.700
8.780
8.700
8.760
47,437
-0.05(-0.57%)
Jan 10, 2013
8.710
8.830
8.690
8.810
19,560
+0.41(+4.88%)
Jan 09, 2013
8.400
8.430
8.360
8.400
13,412
+0.12(+1.45%)
Jan 08, 2013
8.370
8.370
8.220
8.280
21,338
-0.17(-2.01%)
Jan 07, 2013
8.320
8.470
8.260
8.450
63,661
-0.13(-1.52%)
Jan 04, 2013
8.460
8.620
8.450
8.580
49,853
+0.08(+0.94%)
Jan 03, 2013
8.470
8.580
8.460
8.500
18,077
+0.06(+0.71%)
Jan 02, 2013
8.450
8.450
8.371
8.440
20,038
+0.17(+2.06%)
Dec 31, 2012
8.030
8.270
8.030
8.270
23,815
+0.15(+1.85%)
Dec 28, 2012
8.030
8.200
7.980
8.120
36,806
-0.06(-0.73%)
Dec 27, 2012
8.170
8.200
8.100
8.180
26,677
+0.03(+0.37%)
Dec 26, 2012
8.010
8.250
8.010
8.150
36,559
-0.01(-0.12%)
Dec 24, 2012
8.110
8.160
8.110
8.160
12,432
+0.03(+0.37%)
Dec 21, 2012
8.230
8.230
8.060
8.130
66,714
-0.02(-0.25%)
Dec 20, 2012
8.180
8.200
8.150
8.150
52,979
-0.10(-1.21%)
Dec 19, 2012
8.220
8.310
8.180
8.250
179,612
+0.30(+3.77%)
Dec 18, 2012
7.870
8.020
7.850
7.950
138,073
+0.24(+3.11%)
Dec 17, 2012
7.670
7.790
7.670
7.710
149,603
+0.07(+0.92%)
Dec 14, 2012
7.560
7.710
7.520
7.640
25,218
+0.08(+1.06%)
Dec 13, 2012
7.560
7.630
7.530
7.560
34,377
+0.06(+0.80%)
Dec 12, 2012
7.561
7.590
7.460
7.500
58,521
-0.07(-0.92%)
Dec 11, 2012
7.550
7.636
7.540
7.570
83,536
+0.07(+0.93%)
Dec 10, 2012
7.540
7.560
7.460
7.500
11,896
-0.05(-0.66%)
Dec 07, 2012
7.470
7.570
7.460
7.550
15,263
+0.03(+0.40%)
Dec 06, 2012
7.520
7.560
7.410
7.520
33,426
+0.03(+0.40%)
Dec 05, 2012
7.400
7.520
7.400
7.490
15,399
-0.02(-0.27%)
Dec 04, 2012
7.490
7.560
7.470
7.510
25,140
-0.20(-2.59%)
Nov 30, 2012
7.650
7.720
7.650
7.710
38,752
+0.03(+0.39%)
Nov 29, 2012
7.790
7.790
7.680
7.680
14,530
+0.07(+0.92%)
Nov 28, 2012
7.400
7.610
7.350
7.610
25,837
+0.03(+0.40%)
Nov 27, 2012
7.580
7.660
7.561
7.580
16,547
-0.02(-0.26%)
Nov 26, 2012
7.600
7.670
7.570
7.600
33,317
-0.11(-1.43%)
Nov 24, 2012
7.620
7.730
7.620
7.710
2,802
+0.00(+0.00%)
Nov 23, 2012
7.620
7.730
7.620
7.710
2,802
+0.22(+2.94%)
Nov 21, 2012
7.430
7.540
7.430
7.490
25,032
+0.17(+2.32%)
Nov 20, 2012
7.270
7.370
7.270
7.320
57,387
-0.04(-0.54%)
Nov 19, 2012
7.220
7.360
7.220
7.360
108,018
+0.48(+6.98%)
Nov 16, 2012
6.870
6.900
6.790
6.880
11,545
-0.10(-1.43%)
Nov 15, 2012
7.020
7.030
6.940
6.980
15,244
-0.03(-0.43%)
Nov 14, 2012
7.016
7.150
7.010
7.010
28,414
+0.42(+6.37%)
Nov 13, 2012
6.550
6.720
6.550
6.590
38,032
-0.14(-2.08%)
Nov 12, 2012
6.750
6.760
6.700
6.730
7,110
-0.09(-1.32%)
Nov 09, 2012
6.810
6.840
6.760
6.820
55,612
+0.05(+0.74%)
Nov 08, 2012
6.790
6.860
6.750
6.770
16,577
-0.15(-2.17%)
Nov 07, 2012
6.930
6.960
6.880
6.920
19,819
-0.37(-5.08%)
Nov 06, 2012
7.240
7.330
7.130
7.290
7,876
+0.16(+2.24%)
Nov 05, 2012
7.050
7.170
7.050
7.130
16,393
-0.05(-0.70%)
Nov 02, 2012
7.150
7.220
7.040
7.180
11,701
+0.06(+0.84%)
Nov 01, 2012
6.900
7.120
6.900
7.120
22,865
+0.18(+2.59%)
Oct 31, 2012
6.850
6.960
6.770
6.940
55,806
+0.11(+1.61%)
Oct 26, 2012
6.830
6.830
6.830
0
+0.03(+0.44%)
Oct 25, 2012
6.800
6.820
6.740
6.800
14,633
+0.06(+0.89%)
Oct 24, 2012
6.760
6.800
6.720
6.740
22,299
-0.06(-0.88%)
Oct 23, 2012
6.780
6.896
6.740
6.800
102,425
-0.07(-1.02%)
Oct 19, 2012
6.990
6.990
6.810
6.870
58,781
-0.15(-2.14%)
Oct 18, 2012
7.020
7.080
6.990
7.020
15,462
+0.19(+2.78%)
Oct 17, 2012
6.830
6.870
6.810
6.830
24,236
+0.11(+1.58%)
Oct 16, 2012
6.620
6.724
6.620
6.724
184,677
+0.25(+3.93%)
Oct 15, 2012
6.480
6.480
6.370
6.470
35,224
-0.12(-1.82%)
Oct 12, 2012
6.540
6.590
6.540
6.590
8,253
+0.00(+0.00%)
Oct 11, 2012
6.600
6.620
6.550
6.590
12,766
+0.11(+1.70%)
Oct 10, 2012
6.430
6.500
6.430
6.480
14,857
-0.01(-0.23%)
Oct 09, 2012
6.560
6.590
6.490
6.495
111,935
-0.16(-2.46%)
Oct 08, 2012
6.670
6.670
6.620
6.659
18,368
-0.16(-2.36%)
Oct 06, 2012
6.850
6.870
6.760
6.820
27,892
+0.00(+0.00%)
Oct 05, 2012
6.850
6.870
6.760
6.820
27,892
+0.18(+2.71%)
Oct 04, 2012
6.610
6.640
6.570
6.640
25,854
+0.16(+2.47%)
Oct 03, 2012
6.430
6.520
6.430
6.480
30,622
-0.04(-0.61%)
Oct 02, 2012
6.511
6.570
6.490
6.520
16,217
-0.07(-1.06%)
Oct 01, 2012
6.600
6.660
6.590
6.590
34,081
+0.15(+2.33%)
Sep 28, 2012
6.360
6.460
6.330
6.440
52,688
-0.12(-1.83%)
Sep 27, 2012
6.460
6.590
6.420
6.560
176,747
+0.20(+3.14%)
Sep 26, 2012
6.340
6.430
6.320
6.360
1,056,386
-0.24(-3.64%)
Sep 25, 2012
6.900
6.900
6.500
6.600
1,362,925
-0.43(-6.12%)
Sep 24, 2012
7.050
7.080
6.970
7.030
33,102
-0.17(-2.36%)
Sep 21, 2012
7.280
7.280
7.180
7.200
70,828
-0.01(-0.14%)
Sep 20, 2012
7.170
7.230
7.120
7.210
28,243
-0.14(-1.90%)
Sep 19, 2012
7.380
7.410
7.340
7.350
39,505
-0.04(-0.54%)
Sep 18, 2012
7.410
7.450
7.390
7.390
10,817
-0.37(-4.77%)
Sep 17, 2012
7.750
7.800
7.730
7.760
18,146
+0.01(+0.13%)
Sep 14, 2012
7.730
7.864
7.730
7.750
28,675
+0.24(+3.20%)
Sep 13, 2012
7.350
7.510
7.320
7.510
26,877
+0.08(+1.08%)
Sep 12, 2012
7.440
7.500
7.390
7.430
58,722
+0.23(+3.19%)
Sep 11, 2012
7.090
7.230
7.090
7.200
28,849
+0.15(+2.13%)
Sep 10, 2012
7.130
7.130
7.020
7.050
13,887
-0.14(-1.95%)
Sep 07, 2012
7.020
7.200
7.020
7.190
409,531
+0.55(+8.28%)
Sep 06, 2012
6.520
6.700
6.520
6.640
40,155
+0.08(+1.22%)
Sep 05, 2012
6.550
6.580
6.520
6.560
11,509
-0.04(-0.61%)
Sep 04, 2012
6.620
6.670
6.600
6.600
33,332
-0.25(-3.65%)
Aug 31, 2012
6.980
6.980
6.820
6.850
8,937
-0.04(-0.58%)
Aug 30, 2012
6.990
6.990
6.780
6.890
165,848
-0.11(-1.57%)
Aug 29, 2012
7.010
7.012
6.980
7.000
9,575
-0.09(-1.27%)
Aug 27, 2012
7.240
7.240
7.090
7.090
15,784
+0.09(+1.29%)
Aug 24, 2012
7.020
7.040
6.990
7.000
13,157
-0.12(-1.69%)
Aug 23, 2012
7.140
7.140
7.080
7.120
3,815
-0.15(-2.12%)
Aug 22, 2012
7.180
7.274
7.180
7.274
13,602
-0.03(-0.36%)
Aug 21, 2012
7.310
7.390
7.260
7.300
29,886
+0.18(+2.53%)
Aug 20, 2012
7.220
7.220
7.090
7.120
51,500
-0.27(-3.65%)
Aug 17, 2012
7.400
7.400
7.340
7.390
8,215
+0.02(+0.27%)
Aug 16, 2012
7.310
7.390
7.310
7.370
11,994
+0.15(+2.08%)
Aug 15, 2012
7.210
7.250
7.200
7.220
15,359
+0.03(+0.42%)
Aug 14, 2012
7.150
7.240
7.150
7.190
6,228
+0.02(+0.28%)
Aug 13, 2012
7.220
7.220
7.150
7.170
5,726
-0.10(-1.38%)
Aug 11, 2012
7.250
7.300
7.250
7.270
46,108
+0.00(+0.00%)
Aug 10, 2012
7.250
7.300
7.250
7.270
46,108
+0.03(+0.41%)
Aug 09, 2012
7.180
7.310
7.180
7.240
6,559
+0.15(+2.12%)
Aug 08, 2012
7.030
7.130
7.030
7.090
3,532
-0.07(-0.98%)
Aug 07, 2012
7.100
7.170
7.100
7.160
17,878
+0.02(+0.28%)
Aug 06, 2012
7.150
7.210
7.140
7.140
26,092
+0.17(+2.44%)
Aug 03, 2012
6.850
7.010
6.840
6.970
16,121
+0.40(+6.09%)
Aug 02, 2012
6.620
6.730
6.530
6.570
9,833
-0.38(-5.47%)
Aug 01, 2012
7.020
7.020
6.950
6.950
4,972
-0.30(-4.14%)
Jul 31, 2012
7.300
7.330
7.150
7.250
61,927
+0.47(+6.93%)
Jul 30, 2012
6.690
6.800
6.690
6.780
38,981
-0.05(-0.73%)
Jul 27, 2012
6.670
6.840
6.630
6.830
366,682
+0.25(+3.80%)
Jul 26, 2012
6.620
6.690
6.520
6.580
504,963
+0.14(+2.17%)
Jul 25, 2012
6.510
6.540
6.420
6.440
18,621
+0.06(+0.94%)
Jul 24, 2012
6.440
6.480
6.350
6.380
63,078
-0.17(-2.60%)
Jul 23, 2012
6.380
6.560
6.360
6.550
20,805
-0.23(-3.39%)
Jul 20, 2012
6.860
6.870
6.780
6.780
18,783
-0.18(-2.59%)
Jul 19, 2012
6.990
6.990
6.880
6.960
8,813
+0.33(+4.98%)
Jul 18, 2012
6.500
6.650
6.500
6.630
14,123
+0.19(+2.95%)
Jul 17, 2012
6.400
6.480
6.330
6.440
21,126
-0.12(-1.83%)
Jul 16, 2012
6.550
6.560
6.500
6.560
3,066
+0.19(+2.98%)
Jul 14, 2012
6.220
6.390
6.220
6.370
10,673
+0.00(+0.00%)
Jul 13, 2012
6.220
6.390
6.220
6.370
10,673
+0.20(+3.24%)
Jul 12, 2012
6.170
6.210
6.080
6.170
34,608
-0.10(-1.59%)
Jul 11, 2012
6.270
6.290
6.220
6.270
21,658
-0.13(-2.03%)
Jul 10, 2012
6.480
6.490
6.370
6.400
4,966
+0.07(+1.11%)
Jul 09, 2012
6.270
6.340
6.270
6.330
7,003
-0.04(-0.63%)
Jul 06, 2012
6.460
6.460
6.300
6.370
315,872
-0.38(-5.63%)
Jul 05, 2012
6.710
6.780
6.700
6.750
22,010
-0.20(-2.88%)
Jul 03, 2012
6.820
6.960
6.810
6.950
8,532
+0.05(+0.72%)
Jul 02, 2012
6.880
6.900
6.800
6.900
61,836
+0.16(+2.37%)
Jun 30, 2012
6.640
6.740
6.616
6.740
22,536
+0.03(+0.45%)
Jun 29, 2012
6.640
6.740
6.616
6.710
22,672
+0.37(+5.84%)
Jun 28, 2012
6.250
6.360
6.210
6.340
42,614
-0.14(-2.16%)
Jun 27, 2012
6.490
6.512
6.450
6.480
7,732
-0.15(-2.26%)
Jun 26, 2012
7.460
7.460
6.570
6.630
94,195
-0.90(-11.95%)
Jun 25, 2012
7.610
7.610
7.520
7.530
5,577
-0.22(-2.84%)
Jun 22, 2012
7.720
7.770
7.680
7.750
9,724
-0.12(-1.52%)
Jun 21, 2012
8.060
8.060
7.870
7.870
8,280
-0.18(-2.24%)
Jun 20, 2012
8.008
8.130
8.008
8.050
21,613
+0.12(+1.51%)
Jun 19, 2012
7.850
7.970
7.850
7.930
23,489
+0.22(+2.85%)
Jun 18, 2012
7.700
7.720
7.603
7.710
54,102
+0.21(+2.80%)
Jun 15, 2012
7.480
7.530
7.310
7.500
158,670
-0.02(-0.27%)
Jun 14, 2012
7.500
7.530
7.450
7.520
20,608
-0.15(-1.96%)
Jun 13, 2012
7.620
7.750
7.600
7.670
18,129
+0.01(+0.13%)
Jun 12, 2012
7.550
7.750
7.530
7.660
15,844
-0.06(-0.78%)
Jun 11, 2012
7.910
7.910
7.710
7.720
12,961
-0.06(-0.77%)
Jun 08, 2012
7.690
7.790
7.690
7.780
26,394
-0.06(-0.77%)
Jun 07, 2012
8.000
8.000
7.820
7.840
27,385
+0.08(+0.98%)
Jun 06, 2012
7.530
7.780
7.530
7.764
26,905
+0.36(+4.92%)
Jun 05, 2012
7.240
7.430
7.240
7.400
16,125
+0.11(+1.51%)
Jun 04, 2012
7.280
7.290
7.220
7.290
6,554
-0.15(-2.02%)
Jun 02, 2012
7.500
7.500
7.370
7.440
36,553
+0.00(+0.00%)
Jun 01, 2012
7.500
7.500
7.370
7.440
36,553
-0.50(-6.30%)
May 31, 2012
7.870
7.940
7.750
7.940
66,877
+0.10(+1.28%)
May 30, 2012
7.870
7.880
7.810
7.840
17,133
-0.15(-1.88%)
May 29, 2012
7.930
8.060
7.930
7.990
12,399
+0.37(+4.86%)
May 25, 2012
7.590
7.660
7.510
7.620
20,702
-0.17(-2.18%)
May 24, 2012
7.880
7.930
7.730
7.790
21,789
-0.26(-3.23%)
May 23, 2012
8.070
8.070
7.890
8.050
7,953
-0.12(-1.47%)
May 22, 2012
8.290
8.330
8.150
8.170
17,931
+0.06(+0.74%)
May 21, 2012
8.040
8.130
7.980
8.110
32,424
+0.27(+3.44%)
May 18, 2012
7.944
7.944
7.790
7.840
38,440
-0.23(-2.85%)
May 17, 2012
8.270
8.290
8.060
8.070
106,437
-0.32(-3.81%)
May 16, 2012
8.430
8.500
8.390
8.390
13,460
-0.07(-0.83%)
May 15, 2012
8.490
8.540
8.420
8.460
21,134
-0.05(-0.59%)
May 14, 2012
8.530
8.570
8.490
8.510
23,177
-0.30(-3.41%)
May 11, 2012
8.720
8.910
8.720
8.810
14,655
+0.06(+0.69%)
May 10, 2012
8.800
8.810
8.720
8.750
89,055
+0.20(+2.34%)
May 09, 2012
8.580
8.640
8.500
8.550
48,955
-0.36(-4.04%)
May 08, 2012
8.960
8.960
8.770
8.910
22,508
-0.33(-3.57%)
May 07, 2012
9.180
9.300
9.160
9.240
32,496
+0.04(+0.43%)
May 04, 2012
9.320
9.340
9.160
9.200
15,982
-0.34(-3.56%)
May 03, 2012
9.500
9.560
9.440
9.540
15,929
-0.38(-3.83%)
May 02, 2012
9.820
9.920
9.780
9.920
20,636
-0.05(-0.50%)
May 01, 2012
10.08
10.08
9.960
9.970
30,938
+0.01(+0.10%)
Apr 30, 2012
9.920
9.970
9.880
9.960
34,279
+0.08(+0.81%)
Apr 27, 2012
9.830
9.910
9.800
9.880
531,538
+0.00(+0.00%)
Apr 26, 2012
9.700
9.930
9.700
9.880
229,629
+0.09(+0.92%)
Apr 25, 2012
9.730
9.800
9.668
9.790
674,992
+0.24(+2.51%)
Apr 24, 2012
9.544
9.600
9.470
9.550
19,402
+0.16(+1.70%)
Apr 23, 2012
9.370
9.400
9.310
9.390
24,485
-0.62(-6.16%)
Apr 20, 2012
9.920
10.05
9.880
10.01
71,567
-0.04(-0.44%)
Apr 19, 2012
10.07
10.18
9.990
10.05
9,401
+0.13(+1.31%)
Apr 18, 2012
9.970
10.00
9.920
9.920
12,502
+0.03(+0.30%)
Apr 17, 2012
9.700
9.980
9.700
9.890
178,774
+0.05(+0.51%)
Apr 16, 2012
9.730
9.850
9.680
9.840
219,975
+0.21(+2.18%)
Apr 13, 2012
9.820
9.820
9.585
9.630
179,496
-0.31(-3.12%)
Apr 12, 2012
9.880
9.990
9.870
9.940
23,456
+0.61(+6.54%)
Apr 11, 2012
9.330
9.400
9.280
9.330
23,645
+0.09(+0.97%)
Apr 10, 2012
9.470
9.520
9.230
9.240
24,921
-0.31(-3.25%)
Apr 09, 2012
9.470
9.630
9.470
9.550
16,063
-0.13(-1.34%)
Apr 05, 2012
9.670
9.760
9.660
9.680
328,927
-0.08(-0.82%)
Apr 04, 2012
9.800
9.800
9.700
9.760
19,519
-0.57(-5.52%)
Apr 03, 2012
10.58
10.61
10.29
10.33
15,434
-0.16(-1.53%)
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.