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
Ameriserv Financial
(NQ:
ASRV
)
2.310
-0.100 (-4.15%)
Streaming Delayed Price
Updated: 12:45 PM EDT, Jun 10, 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
2.411
2.458
2.411
2.435
14,002
+0.02(+0.97%)
Mar 27, 2013
2.411
2.427
2.396
2.411
17,221
+0.00(+0.00%)
Mar 26, 2013
2.404
2.411
2.400
2.411
20,836
+0.02(+0.65%)
Mar 25, 2013
2.411
2.411
2.349
2.396
2,185
-0.01(-0.32%)
Mar 22, 2013
2.357
2.404
2.357
2.404
16,810
-0.02(-0.96%)
Mar 21, 2013
2.357
2.427
2.349
2.427
3,863
+0.02(+0.64%)
Mar 20, 2013
2.388
2.442
2.388
2.411
11,955
+0.05(+2.31%)
Mar 19, 2013
2.431
2.435
2.310
2.357
20,200
-0.12(-5.02%)
Mar 18, 2013
2.489
2.489
2.481
2.481
2,819
-0.03(-1.24%)
Mar 15, 2013
2.435
2.528
2.435
2.513
19,666
+0.10(+4.19%)
Mar 14, 2013
2.411
2.458
2.411
2.411
15,074
+0.01(+0.32%)
Mar 13, 2013
2.435
2.458
2.404
2.404
14,898
-0.03(-1.28%)
Mar 12, 2013
2.419
2.458
2.419
2.435
12,727
+0.02(+0.64%)
Mar 11, 2013
2.419
2.450
2.411
2.419
36,334
-0.03(-1.27%)
Mar 08, 2013
2.427
2.450
2.427
2.450
12,572
+0.03(+1.29%)
Mar 07, 2013
2.450
2.450
2.396
2.419
24,204
-0.03(-1.27%)
Mar 06, 2013
2.372
2.450
2.302
2.450
24,310
+0.09(+3.62%)
Mar 05, 2013
2.372
2.396
2.349
2.365
18,512
+0.00(+0.00%)
Mar 04, 2013
2.334
2.365
2.326
2.365
8,356
+0.01(+0.33%)
Mar 01, 2013
2.302
2.396
2.264
2.357
24,960
+0.05(+2.36%)
Feb 28, 2013
2.310
2.326
2.302
2.302
1,866
-0.05(-2.31%)
Feb 27, 2013
2.396
2.411
2.318
2.357
16,514
-0.03(-1.30%)
Feb 26, 2013
2.318
2.396
2.310
2.388
4,756
+0.09(+4.07%)
Feb 25, 2013
2.396
2.396
2.295
2.295
18,256
-0.08(-3.28%)
Feb 22, 2013
2.295
2.404
2.295
2.372
8,550
-0.02(-0.97%)
Feb 21, 2013
2.396
2.396
2.318
2.396
5,625
+0.01(+0.33%)
Feb 20, 2013
2.404
2.404
2.372
2.388
1,900
+0.04(+1.66%)
Feb 19, 2013
2.349
2.411
2.326
2.349
5,463
-0.02(-0.66%)
Feb 15, 2013
2.380
2.404
2.334
2.365
7,493
+0.03(+1.39%)
Feb 14, 2013
2.322
2.396
2.309
2.332
36,182
-0.02(-0.72%)
Feb 13, 2013
2.279
2.350
2.271
2.349
7,642
+0.02(+1.00%)
Feb 12, 2013
2.334
2.334
2.326
2.326
2,571
-0.01(-0.33%)
Feb 11, 2013
2.326
2.335
2.326
2.334
14,194
+0.04(+1.69%)
Feb 08, 2013
2.302
2.320
2.287
2.295
10,605
-0.05(-1.99%)
Feb 07, 2013
2.334
2.341
2.302
2.341
1,623
+0.01(+0.33%)
Feb 06, 2013
2.334
2.341
2.279
2.334
8,325
+0.00(+0.00%)
Feb 04, 2013
2.302
2.349
2.302
2.334
10,670
-0.01(-0.33%)
Feb 01, 2013
2.295
2.341
2.295
2.341
2,850
+0.05(+2.03%)
Jan 31, 2013
2.318
2.318
2.264
2.295
11,100
-0.02(-1.01%)
Jan 30, 2013
2.264
2.334
2.256
2.318
8,601
-0.01(-0.33%)
Jan 29, 2013
2.256
2.349
2.256
2.326
14,133
+0.06(+2.75%)
Jan 28, 2013
2.279
2.302
2.264
2.264
27,414
+0.00(+0.00%)
Jan 25, 2013
2.271
2.351
2.264
2.264
12,198
-0.04(-1.69%)
Jan 24, 2013
2.326
2.349
2.302
2.302
1,631
-0.04(-1.66%)
Jan 23, 2013
2.303
2.341
2.302
2.341
2,531
+0.00(+0.00%)
Jan 22, 2013
2.302
2.369
2.302
2.341
34,459
+0.02(+0.67%)
Jan 18, 2013
2.326
2.357
2.326
2.326
3,247
+0.01(+0.34%)
Jan 17, 2013
2.318
2.357
2.310
2.318
2,610
+0.00(+0.00%)
Jan 16, 2013
2.302
2.334
2.302
2.318
1,414
+0.02(+1.02%)
Jan 15, 2013
2.271
2.357
2.271
2.295
3,186
+0.02(+1.03%)
Jan 14, 2013
2.318
2.358
2.264
2.271
28,935
-0.03(-1.35%)
Jan 11, 2013
2.271
2.404
2.264
2.302
24,629
+0.05(+2.07%)
Jan 10, 2013
2.318
2.411
2.256
2.256
99,557
-0.02(-0.69%)
Jan 09, 2013
2.334
2.357
2.256
2.271
27,763
-0.06(-2.67%)
Jan 08, 2013
2.334
2.349
2.256
2.334
25,651
+0.05(+2.39%)
Jan 07, 2013
2.361
2.380
2.256
2.279
50,715
-0.06(-2.66%)
Jan 04, 2013
2.365
2.380
2.326
2.341
10,659
-0.03(-1.31%)
Jan 03, 2013
2.388
2.388
2.326
2.372
17,294
-0.01(-0.33%)
Jan 02, 2013
2.341
2.380
2.256
2.380
73,512
+0.09(+3.73%)
Dec 31, 2012
2.232
2.326
2.186
2.295
41,923
+0.05(+2.43%)
Dec 28, 2012
2.248
2.334
2.217
2.240
16,346
-0.06(-2.70%)
Dec 27, 2012
2.279
2.310
2.213
2.302
48,720
+0.02(+1.02%)
Dec 26, 2012
2.287
2.365
2.256
2.279
12,007
-0.06(-2.50%)
Dec 24, 2012
2.225
2.357
2.209
2.337
11,544
+0.04(+1.86%)
Dec 21, 2012
2.194
2.295
2.194
2.295
8,651
+0.09(+3.87%)
Dec 20, 2012
2.217
2.217
2.201
2.209
1,945
+0.01(+0.35%)
Dec 19, 2012
2.225
2.225
2.186
2.201
32,924
-0.05(-2.41%)
Dec 18, 2012
2.310
2.310
2.217
2.256
6,151
+0.00(+0.00%)
Dec 17, 2012
2.287
2.287
2.217
2.256
2,526
+0.03(+1.40%)
Dec 14, 2012
2.225
2.225
2.225
2.225
128
+0.01(+0.35%)
Dec 13, 2012
2.230
2.230
2.217
2.217
14,502
+0.00(+0.00%)
Dec 12, 2012
2.232
2.240
2.217
2.217
15,541
-0.04(-1.72%)
Dec 11, 2012
2.240
2.256
2.232
2.256
1,298
+0.01(+0.35%)
Dec 10, 2012
2.217
2.295
2.217
2.248
23,516
+0.02(+0.70%)
Dec 07, 2012
2.248
2.248
2.232
2.232
2,828
+0.02(+0.70%)
Dec 06, 2012
2.248
2.248
2.217
2.217
978
+0.04(+1.79%)
Dec 05, 2012
2.178
2.271
2.170
2.178
19,565
+0.00(+0.00%)
Dec 04, 2012
2.217
2.225
2.178
2.178
20,128
+0.03(+1.45%)
Nov 30, 2012
2.217
2.334
2.147
2.147
16,329
-0.07(-3.16%)
Nov 29, 2012
2.248
2.248
2.217
2.217
1,414
+0.01(+0.35%)
Nov 28, 2012
2.248
2.248
2.201
2.209
899
-0.01(-0.35%)
Nov 27, 2012
2.287
2.310
2.217
2.217
11,153
-0.09(-3.72%)
Nov 26, 2012
2.302
2.302
2.248
2.302
3,374
+0.05(+2.42%)
Nov 23, 2012
2.310
2.310
2.248
2.248
1,515
-0.09(-3.99%)
Nov 21, 2012
2.287
2.341
2.225
2.341
7,003
+0.01(+0.33%)
Nov 20, 2012
2.256
2.334
2.218
2.334
11,289
+0.06(+2.74%)
Nov 19, 2012
2.264
2.302
2.217
2.271
11,571
-0.02(-0.68%)
Nov 16, 2012
2.232
2.295
2.069
2.287
17,567
-0.02(-0.68%)
Nov 15, 2012
2.295
2.341
2.287
2.302
2,891
-0.04(-1.66%)
Nov 14, 2012
2.225
2.365
2.225
2.341
18,960
+0.10(+4.51%)
Nov 13, 2012
2.248
2.371
2.225
2.240
14,902
-0.05(-2.37%)
Nov 12, 2012
2.302
2.341
2.232
2.295
16,218
+0.03(+1.37%)
Nov 09, 2012
2.240
2.334
2.232
2.264
578,212
+0.03(+1.39%)
Nov 08, 2012
2.279
2.295
2.186
2.232
32,395
+0.05(+2.50%)
Nov 07, 2012
2.334
2.334
2.178
2.178
43,901
-0.16(-6.98%)
Nov 06, 2012
2.295
2.341
2.240
2.341
4,480
+0.02(+1.01%)
Nov 05, 2012
2.279
2.388
2.279
2.318
3,728
-0.01(-0.33%)
Nov 02, 2012
2.287
2.372
2.287
2.326
5,769
+0.00(+0.00%)
Nov 01, 2012
2.310
2.341
2.256
2.326
22,433
-0.05(-1.97%)
Oct 31, 2012
2.240
2.388
2.217
2.372
9,127
+0.12(+5.35%)
Oct 26, 2012
2.287
2.252
2.252
2.252
5,013
-0.01(-0.52%)
Oct 25, 2012
2.232
2.388
2.232
2.264
5,503
-0.06(-2.68%)
Oct 24, 2012
2.287
2.334
2.287
2.326
5,656
-0.01(-0.33%)
Oct 23, 2012
2.302
2.372
2.302
2.334
514
+0.00(+0.00%)
Oct 19, 2012
2.287
2.442
2.225
2.334
8,501
-0.02(-0.66%)
Oct 18, 2012
2.357
2.489
2.256
2.349
12,373
-0.02(-0.98%)
Oct 17, 2012
2.388
2.497
2.295
2.372
7,746
+0.00(+0.00%)
Oct 16, 2012
2.318
2.458
2.240
2.372
36,966
+0.05(+2.35%)
Oct 15, 2012
2.256
2.334
2.211
2.318
7,907
+0.02(+1.02%)
Oct 12, 2012
2.209
2.295
2.209
2.295
385
+0.00(+0.00%)
Oct 11, 2012
2.232
2.295
2.197
2.295
6,904
+0.01(+0.33%)
Oct 10, 2012
2.287
2.287
2.287
2.287
514
-0.02(-0.67%)
Oct 09, 2012
2.302
2.341
2.206
2.302
10,077
-0.03(-1.33%)
Oct 08, 2012
2.279
2.349
2.279
2.334
1,707
+0.04(+1.69%)
Oct 05, 2012
2.256
2.295
2.256
2.295
2,402
-0.01(-0.34%)
Oct 04, 2012
2.256
2.388
2.256
2.302
23,412
+0.09(+3.86%)
Oct 03, 2012
2.225
2.256
2.162
2.217
1,135
-0.04(-1.72%)
Oct 02, 2012
2.256
2.256
2.256
2.256
128
+0.06(+2.84%)
Oct 01, 2012
2.264
2.287
2.194
2.194
3,579
-0.12(-5.05%)
Sep 28, 2012
2.217
2.310
2.217
2.310
1,028
+0.09(+4.21%)
Sep 27, 2012
2.309
2.309
2.201
2.217
408
+0.02(+0.71%)
Sep 26, 2012
2.186
2.271
2.186
2.201
1,015
-0.02(-1.05%)
Sep 25, 2012
2.178
2.310
2.139
2.225
5,913
+0.05(+2.14%)
Sep 24, 2012
2.174
2.271
2.174
2.178
19,868
+0.00(+0.00%)
Sep 21, 2012
2.178
2.271
2.139
2.178
22,138
+0.02(+1.08%)
Sep 20, 2012
2.162
2.240
2.069
2.155
15,244
-0.02(-1.07%)
Sep 19, 2012
2.217
2.236
2.178
2.178
11,577
-0.06(-2.78%)
Sep 18, 2012
2.287
2.302
2.194
2.240
14,883
-0.03(-1.37%)
Sep 17, 2012
2.310
2.310
2.248
2.271
2,204
-0.02(-1.02%)
Sep 14, 2012
2.240
2.295
2.240
2.295
2,956
+0.01(+0.34%)
Sep 13, 2012
2.194
2.310
2.194
2.287
4,589
+0.06(+2.80%)
Sep 12, 2012
2.232
2.279
2.225
2.225
3,237
+0.00(+0.00%)
Sep 11, 2012
2.287
2.287
2.217
2.225
19,455
-0.07(-3.05%)
Sep 10, 2012
2.271
2.295
2.218
2.295
7,070
-0.01(-0.34%)
Sep 07, 2012
2.287
2.310
2.240
2.302
9,661
+0.03(+1.37%)
Sep 06, 2012
2.248
2.318
2.201
2.271
10,028
+0.02(+0.69%)
Sep 05, 2012
2.279
2.310
2.256
2.256
3,729
+0.00(+0.00%)
Sep 04, 2012
2.256
2.295
2.248
2.256
4,499
-0.05(-2.03%)
Aug 31, 2012
2.271
2.318
2.186
2.302
10,379
+0.01(+0.34%)
Aug 30, 2012
2.178
2.295
2.178
2.295
100,903
+0.08(+3.51%)
Aug 29, 2012
2.194
2.217
2.178
2.217
13,664
-0.04(-1.72%)
Aug 27, 2012
2.248
2.256
2.217
2.256
6,129
+0.04(+1.75%)
Aug 23, 2012
2.217
2.217
2.217
2.217
14,655
+0.01(+0.35%)
Aug 22, 2012
2.217
2.217
2.201
2.209
14,021
-0.01(-0.35%)
Aug 21, 2012
2.310
2.310
2.217
2.217
9,193
-0.04(-1.72%)
Aug 20, 2012
2.155
2.256
2.147
2.256
3,485
-0.02(-0.69%)
Aug 17, 2012
2.217
2.271
2.217
2.271
4,628
-0.04(-1.68%)
Aug 16, 2012
2.279
2.318
2.225
2.310
4,602
+0.03(+1.36%)
Aug 15, 2012
2.271
2.279
2.238
2.279
1,031
+0.06(+2.81%)
Aug 14, 2012
2.236
2.264
2.217
2.217
5,399
-0.00(-0.05%)
Aug 13, 2012
2.217
2.218
2.217
2.218
1,992
-0.03(-1.34%)
Aug 10, 2012
2.217
2.248
2.217
2.248
642
-0.00(-0.18%)
Aug 09, 2012
2.217
2.252
2.194
2.252
7,713
+0.04(+1.59%)
Aug 08, 2012
2.217
2.218
2.194
2.217
18,355
+0.00(+0.00%)
Aug 07, 2012
2.209
2.279
2.201
2.217
3,192
+0.04(+1.79%)
Aug 06, 2012
2.264
2.264
2.139
2.178
9,144
-0.05(-2.10%)
Aug 03, 2012
2.279
2.279
2.225
2.225
1,748
+0.01(+0.35%)
Aug 02, 2012
2.271
2.273
2.217
2.217
771
-0.09(-3.94%)
Aug 01, 2012
2.271
2.325
2.201
2.308
1,883
+0.02(+0.92%)
Jul 31, 2012
2.217
2.334
2.217
2.287
21,755
+0.07(+3.16%)
Jul 30, 2012
2.201
2.279
2.201
2.217
16,025
-0.05(-2.40%)
Jul 27, 2012
2.217
2.318
2.201
2.271
8,741
-0.05(-2.34%)
Jul 26, 2012
2.186
2.326
2.186
2.326
3,471
+0.12(+5.65%)
Jul 25, 2012
2.201
2.232
2.194
2.201
14,003
+0.00(+0.00%)
Jul 24, 2012
2.217
2.217
2.186
2.201
10,608
+0.02(+0.71%)
Jul 23, 2012
2.225
2.302
2.178
2.186
8,831
-0.14(-6.02%)
Jul 20, 2012
2.178
2.326
2.178
2.326
34,306
+0.15(+6.79%)
Jul 19, 2012
2.178
2.178
2.178
2.178
6,456
-0.02(-1.06%)
Jul 18, 2012
2.178
2.209
2.178
2.201
5,502
-0.03(-1.39%)
Jul 17, 2012
2.217
2.240
2.155
2.232
18,098
+0.00(+0.00%)
Jul 16, 2012
2.217
2.232
2.217
2.232
2,541
+0.00(+0.00%)
Jul 13, 2012
2.162
2.256
2.139
2.232
14,632
+0.01(+0.35%)
Jul 12, 2012
2.155
2.225
2.116
2.225
2,442
+0.02(+1.06%)
Jul 11, 2012
2.225
2.225
2.116
2.201
2,413
+0.02(+0.71%)
Jul 10, 2012
2.186
2.225
2.108
2.186
5,585
+0.01(+0.35%)
Jul 09, 2012
2.225
2.225
2.178
2.178
2,535
-0.04(-1.75%)
Jul 06, 2012
2.225
2.225
2.201
2.217
5,363
+0.00(+0.00%)
Jul 05, 2012
2.139
2.225
2.139
2.217
19,418
+0.12(+5.56%)
Jul 02, 2012
2.100
2.100
2.100
2.100
0
-0.09(-4.26%)
Jun 29, 2012
2.209
2.217
2.194
2.194
3,342
+0.01(+0.36%)
Jun 28, 2012
2.147
2.186
2.147
2.186
1,482
-0.02(-0.71%)
Jun 27, 2012
2.170
2.217
2.061
2.201
16,735
-0.01(-0.35%)
Jun 26, 2012
2.085
2.209
2.085
2.209
7,053
+0.11(+5.19%)
Jun 25, 2012
2.015
2.131
2.015
2.100
27,763
+0.10(+5.06%)
Jun 22, 2012
2.178
2.225
1.999
1.999
85,283
-0.09(-4.46%)
Jun 21, 2012
2.225
2.225
2.092
2.092
3,342
-0.09(-3.93%)
Jun 20, 2012
2.092
2.178
2.092
2.178
16,199
+0.04(+1.82%)
Jun 19, 2012
2.116
2.170
2.069
2.139
14,737
+0.01(+0.36%)
Jun 18, 2012
2.046
2.131
2.037
2.131
1,092
+0.10(+4.98%)
Jun 15, 2012
2.054
2.139
2.030
2.030
16,324
-0.01(-0.38%)
Jun 14, 2012
2.069
2.139
2.038
2.038
7,458
-0.14(-6.56%)
Jun 13, 2012
2.139
2.181
2.100
2.181
7,970
+0.02(+0.86%)
Jun 12, 2012
2.077
2.162
2.077
2.162
3,323
+0.08(+3.73%)
Jun 10, 2012
2.085
2.085
2.085
0
+0.00(+0.00%)
Jun 08, 2012
2.069
2.139
2.069
2.085
2,314
+0.02(+1.13%)
Jun 07, 2012
2.124
2.155
2.038
2.061
12,110
-0.06(-2.93%)
Jun 06, 2012
2.100
2.124
2.022
2.124
2,754
+0.10(+5.00%)
Jun 05, 2012
2.170
2.201
2.022
2.022
19,300
-0.19(-8.45%)
Jun 04, 2012
2.054
2.209
2.054
2.209
27,764
+0.17(+8.39%)
May 31, 2012
2.038
2.038
2.038
2.038
0
-0.05(-2.24%)
May 30, 2012
2.015
2.092
2.015
2.085
4,368
+0.06(+3.08%)
May 29, 2012
2.046
2.108
2.022
2.022
3,942
+0.00(+0.00%)
May 25, 2012
2.092
2.139
2.022
2.022
12,167
-0.09(-4.06%)
May 24, 2012
2.100
2.162
2.022
2.108
35,610
+0.01(+0.37%)
May 23, 2012
2.186
2.194
2.061
2.100
40,387
-0.13(-5.92%)
May 22, 2012
2.264
2.316
2.100
2.232
19,257
-0.06(-2.72%)
May 21, 2012
2.217
2.302
2.139
2.295
164,662
+0.09(+4.24%)
May 18, 2012
2.186
2.209
2.119
2.201
15,210
-0.02(-1.05%)
May 17, 2012
2.287
2.295
2.116
2.225
16,316
-0.01(-0.35%)
May 16, 2012
2.334
2.334
2.232
2.232
15,748
-0.14(-5.90%)
May 15, 2012
2.295
2.396
2.225
2.372
14,095
+0.04(+1.67%)
May 14, 2012
2.341
2.365
2.271
2.334
14,690
+0.00(+0.00%)
May 11, 2012
2.326
2.396
2.271
2.334
3,406
-0.05(-2.28%)
May 10, 2012
2.396
2.396
2.271
2.388
22,696
+0.02(+0.66%)
May 09, 2012
2.271
2.372
2.256
2.372
21,854
+0.10(+4.45%)
May 08, 2012
2.232
2.271
2.194
2.271
16,274
+0.02(+0.69%)
May 07, 2012
2.295
2.325
2.217
2.256
38,187
-0.02(-1.02%)
May 04, 2012
2.310
2.323
2.256
2.279
46,639
-0.05(-2.01%)
May 03, 2012
2.404
2.411
2.310
2.326
28,056
-0.06(-2.61%)
May 02, 2012
2.396
2.396
2.365
2.388
27,783
+0.03(+1.32%)
May 01, 2012
2.318
2.396
2.294
2.357
69,900
+0.06(+2.71%)
Apr 30, 2012
2.318
2.318
2.264
2.295
15,209
+0.03(+1.37%)
Apr 27, 2012
2.295
2.310
2.256
2.264
17,355
-0.02(-0.68%)
Apr 26, 2012
2.232
2.295
2.188
2.279
43,355
+0.08(+3.53%)
Apr 25, 2012
2.209
2.225
2.178
2.201
21,781
-0.01(-0.35%)
Apr 24, 2012
2.178
2.225
2.061
2.209
9,447
+0.02(+1.07%)
Apr 23, 2012
2.170
2.232
2.170
2.186
11,964
+0.02(+0.72%)
Apr 20, 2012
2.131
2.217
2.131
2.170
41,201
+0.08(+3.72%)
Apr 19, 2012
2.077
2.092
1.945
2.092
10,253
+0.01(+0.71%)
Apr 18, 2012
1.991
2.092
1.991
2.078
8,118
-0.03(-1.34%)
Apr 17, 2012
2.116
2.170
2.046
2.106
23,644
-0.00(-0.10%)
Apr 16, 2012
2.085
2.108
1.960
2.108
7,224
+0.00(+0.00%)
Apr 13, 2012
1.991
2.108
1.945
2.108
22,676
+0.09(+4.23%)
Apr 12, 2012
2.007
2.022
1.945
2.022
13,015
+0.00(+0.00%)
Apr 11, 2012
2.022
2.046
1.991
2.022
10,386
+0.04(+2.12%)
Apr 10, 2012
2.077
2.077
1.952
1.980
23,807
-0.10(-4.64%)
Apr 09, 2012
2.077
2.124
2.077
2.077
11,894
+0.00(+0.00%)
Apr 05, 2012
2.085
2.126
2.077
2.077
1,644
+0.00(+0.00%)
Apr 04, 2012
2.124
2.124
2.077
2.077
2,911
-0.08(-3.61%)
Apr 03, 2012
2.077
2.155
2.077
2.155
2,955
+0.12(+5.73%)
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.