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
Codexis Inc
(NQ:
CDXS
)
3.170
-0.050 (-1.55%)
Streaming Delayed Price
Updated: 4:00 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
3.770
3.770
3.610
3.650
104,290
-0.08(-2.14%)
Mar 29, 2012
3.590
3.830
3.510
3.730
125,689
+0.13(+3.61%)
Mar 28, 2012
3.530
3.750
3.530
3.600
138,993
-0.08(-2.17%)
Mar 27, 2012
3.800
3.820
3.680
3.680
47,904
-0.10(-2.65%)
Mar 26, 2012
3.780
3.830
3.750
3.780
125,429
+0.05(+1.34%)
Mar 23, 2012
3.700
3.750
3.600
3.730
87,438
+0.01(+0.27%)
Mar 22, 2012
3.750
3.810
3.650
3.720
131,295
-0.12(-3.12%)
Mar 21, 2012
4.000
4.050
3.830
3.840
86,298
-0.11(-2.78%)
Mar 20, 2012
4.030
4.110
3.928
3.950
89,870
-0.14(-3.42%)
Mar 19, 2012
4.070
4.160
4.010
4.090
189,862
+0.03(+0.74%)
Mar 16, 2012
3.920
4.100
3.890
4.060
245,125
+0.13(+3.31%)
Mar 15, 2012
3.860
3.940
3.820
3.930
108,080
+0.03(+0.77%)
Mar 14, 2012
3.900
3.940
3.832
3.900
89,965
-0.02(-0.51%)
Mar 13, 2012
3.830
3.920
3.740
3.920
333,297
+0.13(+3.43%)
Mar 12, 2012
3.760
3.850
3.740
3.790
173,162
+0.04(+1.07%)
Mar 09, 2012
3.480
3.770
3.450
3.750
246,302
+0.24(+6.84%)
Mar 08, 2012
3.570
3.700
3.490
3.510
216,987
-0.05(-1.40%)
Mar 07, 2012
3.580
3.620
3.540
3.560
258,721
-0.02(-0.56%)
Mar 06, 2012
3.770
3.790
3.500
3.580
383,732
-0.24(-6.28%)
Mar 05, 2012
3.870
3.950
3.800
3.820
329,584
-0.10(-2.55%)
Mar 02, 2012
4.010
4.030
3.900
3.920
326,454
-0.05(-1.26%)
Mar 01, 2012
3.980
4.040
3.900
3.970
158,782
+0.03(+0.76%)
Feb 29, 2012
4.000
4.080
3.900
3.940
282,331
-0.05(-1.25%)
Feb 28, 2012
3.910
4.090
3.900
3.990
259,422
+0.08(+2.05%)
Feb 27, 2012
3.940
4.060
3.840
3.910
325,511
-0.07(-1.76%)
Feb 24, 2012
3.980
4.110
3.910
3.980
547,458
+0.00(+0.00%)
Feb 23, 2012
3.910
4.000
3.860
3.980
623,516
+0.10(+2.58%)
Feb 22, 2012
3.790
3.940
3.610
3.880
904,667
+0.18(+4.86%)
Feb 21, 2012
4.300
4.300
3.690
3.700
2,386,066
-0.88(-19.21%)
Feb 17, 2012
4.700
4.720
4.530
4.580
195,696
-0.07(-1.51%)
Feb 16, 2012
4.550
4.750
4.550
4.650
236,914
+0.10(+2.20%)
Feb 15, 2012
4.590
4.620
4.500
4.550
204,845
-0.01(-0.22%)
Feb 14, 2012
4.760
4.771
4.530
4.560
399,316
-0.24(-5.00%)
Feb 13, 2012
4.930
4.960
4.790
4.800
132,294
-0.09(-1.84%)
Feb 10, 2012
4.960
4.980
4.850
4.890
209,882
-0.11(-2.20%)
Feb 09, 2012
5.090
5.400
4.960
5.000
291,330
-0.05(-0.99%)
Feb 08, 2012
5.710
5.710
4.980
5.050
849,859
-0.92(-15.41%)
Feb 07, 2012
5.950
6.080
5.830
5.970
186,533
-0.04(-0.67%)
Feb 06, 2012
6.000
6.100
5.940
6.010
138,074
-0.07(-1.15%)
Feb 03, 2012
6.020
6.120
5.940
6.080
220,410
+0.21(+3.58%)
Feb 02, 2012
5.790
5.880
5.610
5.870
107,800
+0.13(+2.26%)
Feb 01, 2012
5.630
5.780
5.430
5.740
116,984
+0.17(+3.05%)
Jan 31, 2012
5.880
5.990
5.560
5.570
202,562
-0.26(-4.46%)
Jan 30, 2012
5.600
5.840
5.600
5.830
175,960
+0.02(+0.34%)
Jan 27, 2012
5.420
5.850
5.371
5.810
233,704
+0.36(+6.61%)
Jan 26, 2012
5.520
5.530
5.350
5.450
110,074
-0.02(-0.37%)
Jan 25, 2012
5.540
5.540
5.350
5.470
156,021
-0.05(-0.91%)
Jan 24, 2012
5.300
5.590
5.260
5.520
153,410
+0.19(+3.56%)
Jan 23, 2012
5.320
5.360
5.250
5.330
75,972
+0.01(+0.19%)
Jan 20, 2012
5.360
5.360
5.250
5.320
80,513
-0.04(-0.75%)
Jan 19, 2012
5.480
5.480
5.320
5.360
67,888
-0.10(-1.83%)
Jan 18, 2012
5.340
5.480
5.300
5.460
123,957
+0.09(+1.68%)
Jan 17, 2012
5.420
5.450
5.250
5.370
119,474
+0.04(+0.75%)
Jan 13, 2012
5.410
5.430
5.320
5.330
107,662
-0.07(-1.30%)
Jan 12, 2012
5.370
5.520
5.230
5.400
149,722
+0.05(+0.93%)
Jan 11, 2012
5.390
5.420
5.180
5.350
72,605
-0.09(-1.65%)
Jan 10, 2012
5.220
5.520
5.220
5.440
118,524
+0.33(+6.46%)
Jan 09, 2012
5.170
5.215
5.100
5.110
58,387
+0.00(+0.00%)
Jan 06, 2012
5.160
5.270
5.110
5.110
80,886
-0.07(-1.35%)
Jan 05, 2012
5.100
5.240
5.080
5.180
87,245
+0.05(+0.97%)
Jan 04, 2012
5.410
5.520
5.110
5.130
95,517
-0.17(-3.21%)
Dec 30, 2011
5.250
5.370
5.166
5.300
149,640
+0.02(+0.38%)
Dec 29, 2011
5.210
5.350
5.150
5.280
192,963
+0.09(+1.73%)
Dec 28, 2011
5.560
5.570
5.150
5.190
122,653
-0.40(-7.16%)
Dec 27, 2011
5.750
5.750
5.540
5.590
122,299
-0.18(-3.12%)
Dec 23, 2011
5.870
5.870
5.680
5.770
119,366
+0.26(+4.72%)
Dec 21, 2011
5.370
5.540
5.190
5.510
156,394
+0.11(+2.04%)
Dec 20, 2011
5.160
5.450
5.010
5.400
226,840
+0.40(+8.00%)
Dec 19, 2011
5.290
5.394
4.980
5.000
137,401
-0.27(-5.12%)
Dec 16, 2011
5.190
5.390
5.130
5.270
320,811
+0.07(+1.35%)
Dec 15, 2011
5.530
5.530
5.150
5.200
138,467
-0.24(-4.41%)
Dec 14, 2011
5.250
5.590
5.100
5.440
251,748
+0.13(+2.45%)
Dec 13, 2011
5.660
5.700
5.220
5.310
118,902
-0.28(-5.01%)
Dec 12, 2011
5.570
5.800
5.510
5.590
166,053
-0.13(-2.27%)
Dec 09, 2011
5.280
5.800
5.280
5.720
176,097
+0.46(+8.75%)
Dec 08, 2011
5.860
5.980
5.240
5.260
232,032
-0.68(-11.45%)
Dec 07, 2011
5.930
6.260
5.930
5.940
221,057
-0.01(-0.17%)
Dec 06, 2011
5.980
6.200
5.810
5.950
242,763
-0.07(-1.16%)
Dec 05, 2011
5.930
6.020
5.870
6.020
235,381
+0.17(+2.91%)
Dec 02, 2011
5.880
5.880
5.580
5.850
153,085
-0.02(-0.34%)
Dec 01, 2011
4.820
6.010
4.760
5.870
274,055
+1.05(+21.78%)
Nov 30, 2011
4.830
4.860
4.680
4.820
240,448
+0.22(+4.78%)
Nov 29, 2011
4.630
4.630
4.500
4.600
72,040
-0.03(-0.65%)
Nov 28, 2011
4.550
4.790
4.410
4.630
171,618
+0.28(+6.44%)
Nov 25, 2011
4.540
4.540
4.340
4.350
51,897
-0.19(-4.19%)
Nov 23, 2011
4.600
4.680
4.520
4.540
484,542
-0.14(-2.99%)
Nov 22, 2011
4.710
4.760
4.510
4.680
310,467
+0.00(+0.00%)
Nov 21, 2011
4.410
4.865
4.300
4.680
193,163
+0.17(+3.77%)
Nov 18, 2011
4.550
4.573
4.451
4.510
79,129
-0.01(-0.22%)
Nov 17, 2011
4.830
4.950
4.451
4.520
224,910
-0.32(-6.61%)
Nov 16, 2011
4.950
5.060
4.800
4.840
78,897
-0.20(-3.97%)
Nov 15, 2011
4.960
5.070
4.820
5.040
71,491
+0.06(+1.20%)
Nov 14, 2011
5.070
5.280
4.915
4.980
112,329
-0.12(-2.35%)
Nov 11, 2011
5.160
5.200
5.026
5.100
97,328
+0.01(+0.20%)
Nov 10, 2011
5.040
5.200
4.930
5.090
103,227
+0.13(+2.62%)
Nov 09, 2011
5.050
5.170
4.920
4.960
151,889
-0.26(-4.98%)
Nov 08, 2011
5.260
5.290
5.060
5.220
188,805
+0.02(+0.38%)
Nov 07, 2011
5.210
5.240
5.070
5.200
103,050
+0.00(+0.00%)
Nov 04, 2011
5.400
5.420
5.101
5.200
136,886
-0.30(-5.45%)
Nov 03, 2011
5.630
5.700
5.440
5.500
323,075
-0.01(-0.18%)
Nov 02, 2011
4.880
5.700
4.640
5.510
693,200
+1.06(+23.82%)
Nov 01, 2011
4.480
4.600
4.350
4.450
284,041
-0.16(-3.47%)
Oct 31, 2011
4.990
4.990
4.600
4.610
249,420
-0.44(-8.71%)
Oct 28, 2011
5.350
5.370
5.050
5.050
146,808
-0.32(-5.96%)
Oct 27, 2011
5.190
5.410
4.980
5.370
284,850
+0.41(+8.27%)
Oct 26, 2011
4.990
5.040
4.790
4.960
95,985
+0.05(+1.02%)
Oct 25, 2011
4.900
4.960
4.750
4.910
166,013
-0.04(-0.81%)
Oct 24, 2011
4.810
4.980
4.810
4.950
183,045
+0.17(+3.56%)
Oct 21, 2011
4.760
4.830
4.689
4.780
145,905
+0.11(+2.36%)
Oct 20, 2011
4.750
4.880
4.550
4.670
85,510
-0.10(-2.10%)
Oct 19, 2011
4.900
4.930
4.710
4.770
79,159
-0.12(-2.45%)
Oct 18, 2011
4.660
4.940
4.590
4.890
91,095
+0.25(+5.39%)
Oct 17, 2011
4.930
4.930
4.600
4.640
61,839
-0.33(-6.64%)
Oct 14, 2011
4.810
5.000
4.631
4.970
141,550
+0.21(+4.41%)
Oct 13, 2011
4.840
4.840
4.650
4.760
114,249
-0.11(-2.26%)
Oct 12, 2011
4.800
4.950
4.670
4.870
130,973
+0.12(+2.53%)
Oct 11, 2011
4.420
4.870
4.280
4.750
105,828
+0.28(+6.26%)
Oct 10, 2011
4.320
4.590
4.130
4.470
142,174
+0.23(+5.42%)
Oct 07, 2011
4.610
4.640
4.200
4.240
168,583
-0.35(-7.63%)
Oct 06, 2011
4.530
4.600
4.350
4.590
149,152
+0.14(+3.15%)
Oct 05, 2011
4.420
4.470
4.230
4.450
137,292
+0.03(+0.68%)
Oct 04, 2011
4.480
4.560
3.910
4.420
596,187
-0.07(-1.56%)
Oct 03, 2011
4.530
4.690
4.480
4.490
205,844
-0.08(-1.75%)
Sep 30, 2011
4.690
4.750
4.510
4.570
168,815
-0.21(-4.39%)
Sep 29, 2011
4.700
4.860
4.610
4.780
132,501
+0.21(+4.60%)
Sep 28, 2011
4.960
5.060
4.570
4.570
152,452
-0.37(-7.49%)
Sep 27, 2011
4.720
5.140
4.630
4.940
278,033
+0.32(+6.93%)
Sep 26, 2011
4.630
4.680
4.450
4.620
121,545
+0.05(+1.09%)
Sep 23, 2011
4.360
4.620
4.360
4.570
119,657
+0.18(+4.10%)
Sep 22, 2011
4.650
4.860
4.200
4.390
229,778
-0.41(-8.54%)
Sep 21, 2011
5.030
5.140
4.760
4.800
112,003
-0.25(-4.95%)
Sep 20, 2011
5.140
5.220
5.020
5.050
128,936
-0.07(-1.37%)
Sep 19, 2011
5.320
5.320
5.120
5.120
65,419
-0.30(-5.54%)
Sep 16, 2011
5.350
5.460
5.265
5.420
173,876
+0.07(+1.31%)
Sep 15, 2011
5.120
5.860
5.020
5.350
190,179
+0.24(+4.70%)
Sep 14, 2011
5.140
5.150
5.020
5.110
159,662
+0.00(+0.00%)
Sep 13, 2011
5.080
5.170
5.000
5.110
156,823
+0.04(+0.79%)
Sep 12, 2011
5.120
5.280
4.950
5.070
206,625
-0.10(-1.93%)
Sep 09, 2011
5.370
5.440
5.080
5.170
142,517
-0.26(-4.79%)
Sep 08, 2011
5.660
5.750
5.420
5.430
72,410
-0.25(-4.40%)
Sep 07, 2011
5.540
5.720
5.520
5.680
121,296
+0.24(+4.41%)
Sep 06, 2011
5.460
5.550
5.280
5.440
185,258
-0.16(-2.86%)
Sep 02, 2011
6.070
6.160
5.580
5.600
225,093
-0.58(-9.39%)
Sep 01, 2011
6.490
6.560
6.160
6.180
96,856
-0.31(-4.78%)
Aug 31, 2011
6.670
6.780
6.360
6.490
207,454
-0.14(-2.11%)
Aug 30, 2011
6.300
6.670
6.290
6.630
296,524
+0.30(+4.74%)
Aug 29, 2011
5.980
6.340
5.900
6.330
177,016
+0.41(+6.93%)
Aug 26, 2011
5.690
5.990
5.690
5.920
158,480
+0.19(+3.32%)
Aug 25, 2011
5.800
5.910
5.720
5.730
118,547
-0.03(-0.52%)
Aug 24, 2011
5.800
5.910
5.720
5.760
72,194
-0.07(-1.20%)
Aug 23, 2011
5.800
5.840
5.710
5.830
193,056
+0.06(+1.04%)
Aug 22, 2011
5.860
5.900
5.603
5.770
172,361
+0.04(+0.70%)
Aug 19, 2011
5.800
5.960
5.700
5.730
199,184
-0.14(-2.39%)
Aug 18, 2011
6.250
6.250
5.830
5.870
245,121
-0.53(-8.28%)
Aug 17, 2011
6.300
6.420
6.280
6.400
121,114
+0.16(+2.56%)
Aug 16, 2011
6.480
6.480
6.190
6.240
154,107
-0.33(-5.02%)
Aug 15, 2011
6.180
6.590
6.120
6.570
149,720
+0.46(+7.53%)
Aug 12, 2011
5.970
6.410
5.800
6.110
240,029
+0.18(+3.04%)
Aug 11, 2011
5.900
6.030
5.800
5.930
493,268
+0.05(+0.85%)
Aug 10, 2011
6.400
6.400
5.790
5.880
308,019
-0.63(-9.68%)
Aug 09, 2011
6.680
6.880
6.170
6.510
364,939
-0.04(-0.61%)
Aug 08, 2011
6.950
7.040
6.220
6.550
332,713
-0.67(-9.28%)
Aug 05, 2011
7.580
7.666
7.100
7.220
275,586
-0.28(-3.73%)
Aug 04, 2011
8.050
8.050
7.420
7.500
240,020
-0.60(-7.41%)
Aug 03, 2011
8.290
8.320
8.030
8.100
172,736
-0.17(-2.06%)
Aug 02, 2011
8.800
8.960
8.200
8.270
178,788
-0.60(-6.76%)
Aug 01, 2011
9.070
9.080
8.780
8.870
155,619
-0.13(-1.44%)
Jul 29, 2011
8.770
9.200
8.420
9.000
607,278
+0.37(+4.29%)
Jul 28, 2011
8.610
8.720
8.410
8.630
114,879
+0.06(+0.70%)
Jul 27, 2011
8.860
8.860
8.500
8.570
154,433
-0.30(-3.38%)
Jul 26, 2011
9.000
9.100
8.730
8.870
67,857
-0.09(-1.00%)
Jul 25, 2011
9.130
9.250
8.900
8.960
99,511
-0.29(-3.14%)
Jul 22, 2011
9.330
9.420
9.190
9.250
50,304
-0.18(-1.91%)
Jul 21, 2011
9.120
9.500
9.120
9.430
57,789
+0.33(+3.63%)
Jul 20, 2011
9.270
9.450
9.070
9.100
48,521
-0.15(-1.62%)
Jul 19, 2011
9.040
9.410
9.040
9.250
66,857
+0.26(+2.89%)
Jul 18, 2011
9.200
9.240
8.800
8.990
124,884
-0.27(-2.92%)
Jul 15, 2011
9.280
9.541
9.080
9.260
112,103
-0.02(-0.22%)
Jul 14, 2011
9.510
9.660
9.260
9.280
80,247
-0.24(-2.52%)
Jul 13, 2011
9.490
9.730
9.340
9.520
87,523
+0.04(+0.42%)
Jul 12, 2011
9.700
9.790
9.460
9.480
120,441
-0.25(-2.57%)
Jul 11, 2011
9.880
9.890
9.650
9.730
61,522
-0.25(-2.51%)
Jul 08, 2011
10.13
10.16
9.760
9.980
72,233
-0.26(-2.54%)
Jul 07, 2011
10.04
10.25
9.971
10.24
117,922
+0.29(+2.91%)
Jul 06, 2011
9.830
10.04
9.620
9.950
114,367
+0.13(+1.32%)
Jul 05, 2011
9.800
9.930
9.540
9.820
96,953
-0.01(-0.10%)
Jul 01, 2011
9.660
9.950
9.561
9.830
133,831
+0.20(+2.08%)
Jun 30, 2011
9.270
9.690
9.240
9.630
114,885
+0.39(+4.22%)
Jun 29, 2011
9.590
9.650
9.200
9.240
218,838
-0.35(-3.65%)
Jun 28, 2011
9.680
9.710
9.550
9.590
134,161
-0.09(-0.93%)
Jun 27, 2011
9.470
9.730
9.280
9.680
109,182
+0.17(+1.79%)
Jun 24, 2011
9.460
9.710
9.310
9.510
1,725,555
+0.07(+0.74%)
Jun 23, 2011
9.730
10.07
9.250
9.440
135,599
+0.00(+0.00%)
Jun 22, 2011
9.300
9.610
9.250
9.440
103,566
+0.07(+0.75%)
Jun 21, 2011
9.490
9.550
9.310
9.370
151,684
-0.07(-0.74%)
Jun 20, 2011
9.530
10.21
9.370
9.440
374,943
-1.04(-9.92%)
Jun 17, 2011
10.50
10.52
10.19
10.48
155,735
+0.00(+0.00%)
Jun 16, 2011
10.44
10.56
10.20
10.48
107,221
+0.07(+0.67%)
Jun 15, 2011
10.37
10.50
10.35
10.41
88,865
-0.08(-0.76%)
Jun 14, 2011
10.62
10.62
10.35
10.49
150,256
-0.05(-0.47%)
Jun 13, 2011
10.48
10.81
10.48
10.54
200,743
+0.11(+1.05%)
Jun 10, 2011
10.43
10.51
10.27
10.43
83,873
-0.06(-0.57%)
Jun 09, 2011
10.47
10.75
10.44
10.49
58,078
-0.02(-0.19%)
Jun 08, 2011
10.50
10.64
10.40
10.51
68,970
-0.07(-0.66%)
Jun 07, 2011
10.48
10.73
10.37
10.58
89,646
+0.22(+2.12%)
Jun 06, 2011
10.49
10.66
10.33
10.36
91,784
-0.27(-2.54%)
Jun 03, 2011
10.27
10.74
10.26
10.63
136,653
+0.42(+4.11%)
May 24, 2011
10.00
10.30
9.870
10.21
140,503
+0.26(+2.61%)
May 23, 2011
10.17
10.17
9.910
9.950
147,343
-0.12(-1.19%)
May 20, 2011
9.030
10.37
9.020
10.07
378,241
+1.06(+11.76%)
May 19, 2011
8.840
9.030
8.540
9.010
140,564
+0.16(+1.81%)
May 18, 2011
9.000
9.030
8.810
8.850
134,505
-0.13(-1.45%)
May 17, 2011
9.120
9.192
8.870
8.980
165,459
-0.22(-2.39%)
May 16, 2011
9.630
9.760
9.100
9.200
181,430
-0.35(-3.66%)
May 13, 2011
9.800
10.09
9.520
9.550
193,704
-0.14(-1.44%)
May 12, 2011
9.170
9.720
9.150
9.690
177,490
+0.44(+4.76%)
May 11, 2011
9.540
9.700
9.250
9.250
87,432
-0.29(-3.04%)
May 10, 2011
9.530
9.870
9.500
9.540
92,303
+0.04(+0.42%)
May 09, 2011
9.580
9.600
9.300
9.500
194,028
-0.10(-1.04%)
May 06, 2011
10.36
10.47
9.590
9.600
222,873
-0.46(-4.57%)
May 05, 2011
10.28
10.40
10.04
10.06
54,237
-0.30(-2.90%)
May 04, 2011
10.21
10.53
10.05
10.36
137,449
+0.10(+0.97%)
May 03, 2011
10.20
10.38
10.15
10.26
63,180
+0.06(+0.59%)
May 02, 2011
10.30
10.78
10.20
10.20
125,512
-0.29(-2.76%)
Apr 29, 2011
10.45
10.60
10.31
10.49
107,917
+0.03(+0.29%)
Apr 28, 2011
10.53
10.61
10.30
10.46
95,016
+0.05(+0.48%)
Apr 27, 2011
10.60
10.66
10.21
10.41
153,827
-0.16(-1.51%)
Apr 26, 2011
10.61
10.98
10.55
10.57
124,849
+0.01(+0.09%)
Apr 25, 2011
10.25
10.56
10.19
10.56
99,052
+0.34(+3.33%)
Apr 21, 2011
10.10
10.51
10.04
10.22
108,643
+0.13(+1.29%)
Apr 20, 2011
10.12
10.21
10.02
10.09
98,507
+0.09(+0.90%)
Apr 19, 2011
10.00
10.09
9.970
10.00
175,406
-0.05(-0.50%)
Apr 18, 2011
10.33
10.33
10.00
10.05
110,685
-0.35(-3.37%)
Apr 15, 2011
10.40
10.57
10.03
10.40
122,987
-0.01(-0.10%)
Apr 14, 2011
10.56
10.56
10.26
10.41
79,704
-0.22(-2.07%)
Apr 13, 2011
11.02
11.06
10.52
10.63
120,040
-0.36(-3.28%)
Apr 12, 2011
11.06
11.30
10.80
10.99
201,163
-0.34(-3.00%)
Apr 11, 2011
11.63
11.79
11.19
11.33
118,993
-0.27(-2.33%)
Apr 08, 2011
12.19
12.19
11.59
11.60
167,609
-0.38(-3.17%)
Apr 07, 2011
11.99
12.14
11.77
11.98
435,185
+0.08(+0.67%)
Apr 06, 2011
11.90
12.00
11.69
11.90
89,030
+0.11(+0.93%)
Apr 05, 2011
11.70
11.90
11.52
11.79
90,035
+0.06(+0.51%)
Apr 04, 2011
12.24
12.24
11.70
11.73
128,754
-0.46(-3.77%)
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.