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
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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
10.54
10.54
10.43
10.45
217,521
-0.03(-0.25%)
Mar 29, 2012
10.42
10.51
10.33
10.48
153,225
+0.00(+0.00%)
Mar 28, 2012
10.59
10.59
10.44
10.48
163,547
-0.06(-0.61%)
Mar 27, 2012
10.48
10.61
10.48
10.54
375,839
+0.06(+0.56%)
Mar 26, 2012
10.48
10.57
10.44
10.49
232,804
+0.07(+0.66%)
Mar 23, 2012
10.40
10.45
10.35
10.42
175,717
-0.02(-0.15%)
Mar 22, 2012
10.46
10.49
10.39
10.43
163,586
-0.07(-0.71%)
Mar 21, 2012
10.44
10.54
10.40
10.51
141,369
+0.07(+0.66%)
Mar 20, 2012
10.45
10.48
10.38
10.44
126,453
-0.03(-0.25%)
Mar 19, 2012
10.36
10.55
10.35
10.46
255,442
+0.05(+0.46%)
Mar 16, 2012
10.41
10.42
10.30
10.42
300,105
+0.03(+0.31%)
Mar 15, 2012
10.37
10.38
10.24
10.38
311,135
-0.01(-0.10%)
Mar 14, 2012
10.55
10.55
10.33
10.40
287,049
-0.13(-1.26%)
Mar 13, 2012
10.53
10.54
10.44
10.53
276,834
+0.03(+0.25%)
Mar 12, 2012
10.52
10.52
10.44
10.50
265,062
-0.01(-0.10%)
Mar 09, 2012
10.38
10.51
10.32
10.51
346,264
+0.11(+1.02%)
Mar 08, 2012
10.35
10.42
10.29
10.41
405,654
+0.11(+1.09%)
Mar 07, 2012
10.26
10.33
10.20
10.29
440,460
+0.09(+0.89%)
Mar 06, 2012
10.19
10.29
10.17
10.20
350,574
-0.07(-0.73%)
Mar 05, 2012
10.13
10.29
10.09
10.28
416,505
+0.19(+1.85%)
Mar 02, 2012
10.11
10.19
9.985
10.09
251,595
-0.03(-0.32%)
Mar 01, 2012
10.07
10.24
10.07
10.12
277,298
+0.02(+0.21%)
Feb 29, 2012
10.13
10.17
10.04
10.10
357,444
+0.00(+0.00%)
Feb 28, 2012
10.15
10.22
10.03
10.10
166,076
-0.04(-0.42%)
Feb 27, 2012
10.10
10.19
10.02
10.15
160,533
+0.00(+0.00%)
Feb 24, 2012
10.07
10.15
10.03
10.15
237,962
+0.05(+0.48%)
Feb 23, 2012
9.943
10.12
9.943
10.10
197,544
+0.13(+1.28%)
Feb 22, 2012
10.13
10.15
9.932
9.969
576,400
-0.17(-1.68%)
Feb 21, 2012
10.22
10.25
10.08
10.14
258,329
-0.09(-0.89%)
Feb 17, 2012
10.20
10.24
10.18
10.23
158,642
+0.04(+0.42%)
Feb 16, 2012
10.10
10.19
10.09
10.19
194,864
+0.11(+1.06%)
Feb 15, 2012
10.07
10.17
9.964
10.08
249,479
+0.03(+0.27%)
Feb 14, 2012
10.07
10.09
9.959
10.05
242,828
-0.05(-0.48%)
Feb 13, 2012
10.06
10.12
10.01
10.10
202,937
+0.09(+0.90%)
Feb 10, 2012
10.06
10.13
9.996
10.01
258,732
-0.10(-1.00%)
Feb 09, 2012
10.25
10.25
10.07
10.11
301,853
-0.11(-1.04%)
Feb 08, 2012
10.16
10.25
10.07
10.22
260,291
+0.05(+0.47%)
Feb 07, 2012
10.04
10.18
10.02
10.17
379,643
+0.06(+0.63%)
Feb 06, 2012
10.14
10.25
9.985
10.11
482,631
-0.14(-1.40%)
Feb 03, 2012
10.22
10.25
10.20
10.25
277,258
+0.07(+0.68%)
Feb 02, 2012
10.18
10.21
10.12
10.18
369,792
-0.04(-0.36%)
Feb 01, 2012
10.20
10.22
10.08
10.22
384,944
+0.11(+1.05%)
Jan 31, 2012
10.09
10.12
10.01
10.11
277,730
+0.05(+0.53%)
Jan 30, 2012
9.996
10.08
9.985
10.06
229,082
+0.02(+0.21%)
Jan 27, 2012
9.943
10.05
9.932
10.04
184,518
+0.07(+0.75%)
Jan 26, 2012
9.836
10.00
9.820
9.964
246,867
+0.13(+1.35%)
Jan 25, 2012
9.804
9.836
9.666
9.831
339,345
+0.04(+0.38%)
Jan 24, 2012
9.948
9.948
9.788
9.794
295,071
-0.20(-1.97%)
Jan 23, 2012
10.08
10.08
9.927
9.991
237,684
-0.05(-0.53%)
Jan 20, 2012
10.09
10.17
10.03
10.04
246,495
-0.08(-0.79%)
Jan 19, 2012
10.04
10.14
9.985
10.12
318,160
+0.08(+0.80%)
Jan 18, 2012
9.842
10.06
9.836
10.04
254,900
+0.18(+1.84%)
Jan 17, 2012
9.852
9.937
9.821
9.863
299,307
+0.05(+0.49%)
Jan 13, 2012
9.762
9.836
9.703
9.815
302,062
-0.03(-0.32%)
Jan 12, 2012
9.634
9.852
9.591
9.847
290,436
+0.22(+2.27%)
Jan 11, 2012
9.831
9.921
9.586
9.628
798,596
-0.26(-2.65%)
Jan 10, 2012
9.980
9.990
9.849
9.891
555,906
-0.02(-0.21%)
Jan 09, 2012
10.04
10.08
9.896
9.912
391,309
-0.10(-0.99%)
Jan 06, 2012
10.01
10.09
10.01
10.01
334,953
-0.02(-0.16%)
Jan 05, 2012
9.980
10.08
9.865
10.03
242,872
+0.03(+0.26%)
Jan 04, 2012
10.04
10.07
9.972
10.00
331,097
+0.06(+0.63%)
Dec 30, 2011
10.01
10.07
9.922
9.938
235,076
-0.07(-0.73%)
Dec 29, 2011
9.938
10.06
9.938
10.01
147,712
+0.08(+0.79%)
Dec 28, 2011
10.07
10.07
9.922
9.933
130,730
-0.13(-1.30%)
Dec 27, 2011
9.969
10.09
9.927
10.06
145,797
+0.08(+0.84%)
Dec 23, 2011
9.953
10.03
9.860
9.980
132,281
-0.10(-1.04%)
Dec 21, 2011
9.990
10.09
9.920
10.08
252,056
+0.09(+0.94%)
Dec 20, 2011
9.906
10.04
9.899
9.990
289,114
+0.19(+1.92%)
Dec 19, 2011
10.00
10.01
9.667
9.802
304,545
-0.19(-1.88%)
Dec 16, 2011
9.896
9.995
9.813
9.990
772,396
+0.13(+1.32%)
Dec 15, 2011
9.703
9.865
9.667
9.860
292,317
+0.27(+2.83%)
Dec 14, 2011
9.620
9.672
9.568
9.588
187,638
-0.08(-0.81%)
Dec 13, 2011
9.792
9.875
9.630
9.667
225,440
-0.09(-0.91%)
Dec 12, 2011
9.583
9.760
9.531
9.755
299,816
+0.07(+0.75%)
Dec 09, 2011
9.515
9.729
9.442
9.682
173,171
+0.18(+1.92%)
Dec 08, 2011
9.656
9.713
9.494
9.500
232,894
-0.22(-2.31%)
Dec 07, 2011
9.661
9.802
9.536
9.724
142,247
-0.01(-0.11%)
Dec 06, 2011
9.698
9.807
9.687
9.734
167,888
+0.02(+0.21%)
Dec 05, 2011
9.682
9.802
9.620
9.713
192,325
+0.10(+1.09%)
Dec 02, 2011
9.656
9.687
9.569
9.609
140,328
+0.03(+0.33%)
Dec 01, 2011
9.640
9.651
9.567
9.578
224,822
-0.06(-0.60%)
Nov 30, 2011
9.541
9.635
9.489
9.635
552,477
+0.26(+2.73%)
Nov 29, 2011
9.390
9.468
9.327
9.380
225,798
-0.03(-0.28%)
Nov 28, 2011
9.406
9.515
9.348
9.406
437,108
+0.19(+2.04%)
Nov 25, 2011
9.317
9.463
9.218
9.218
130,977
-0.12(-1.28%)
Nov 23, 2011
9.541
9.583
9.314
9.338
175,239
-0.26(-2.72%)
Nov 22, 2011
9.604
9.693
9.494
9.599
197,272
-0.02(-0.16%)
Nov 21, 2011
9.646
9.708
9.599
9.614
237,714
-0.13(-1.29%)
Nov 18, 2011
9.771
9.802
9.703
9.740
241,749
-0.03(-0.32%)
Nov 17, 2011
9.724
9.818
9.651
9.771
214,484
+0.06(+0.59%)
Nov 16, 2011
9.776
9.906
9.687
9.713
241,250
-0.14(-1.38%)
Nov 15, 2011
9.640
9.891
9.635
9.849
253,799
+0.16(+1.61%)
Nov 14, 2011
9.802
9.802
9.620
9.693
220,063
-0.14(-1.38%)
Nov 11, 2011
9.687
9.836
9.604
9.828
212,912
+0.23(+2.39%)
Nov 10, 2011
9.609
9.687
9.526
9.599
180,014
+0.11(+1.15%)
Nov 09, 2011
9.468
9.567
9.416
9.489
436,679
-0.15(-1.57%)
Nov 08, 2011
9.698
9.698
9.473
9.640
232,850
-0.02(-0.22%)
Nov 07, 2011
9.463
9.667
9.447
9.661
275,676
+0.15(+1.59%)
Nov 04, 2011
9.661
9.693
9.421
9.510
227,448
-0.27(-2.72%)
Nov 03, 2011
9.906
10.02
9.562
9.776
371,243
-0.02(-0.21%)
Nov 02, 2011
9.713
9.807
9.620
9.797
234,248
+0.22(+2.34%)
Nov 01, 2011
9.661
9.776
9.520
9.573
307,875
-0.28(-2.81%)
Oct 31, 2011
9.729
9.922
9.677
9.849
269,820
-0.02(-0.16%)
Oct 28, 2011
10.02
10.07
9.849
9.865
279,290
-0.18(-1.77%)
Oct 27, 2011
9.912
10.07
9.823
10.04
491,593
+0.25(+2.50%)
Oct 26, 2011
9.682
9.807
9.547
9.797
241,260
+0.21(+2.23%)
Oct 25, 2011
9.583
9.687
9.473
9.583
326,425
-0.01(-0.05%)
Oct 24, 2011
9.505
9.593
9.473
9.588
278,887
+0.11(+1.16%)
Oct 21, 2011
9.374
9.479
9.312
9.479
254,696
+0.23(+2.48%)
Oct 20, 2011
9.359
9.385
9.134
9.249
342,543
-0.07(-0.78%)
Oct 19, 2011
9.447
9.536
9.291
9.322
276,771
-0.15(-1.54%)
Oct 18, 2011
9.520
9.520
9.380
9.468
324,915
-0.02(-0.22%)
Oct 17, 2011
9.400
9.599
9.338
9.489
475,738
+0.04(+0.44%)
Oct 14, 2011
9.312
9.458
9.260
9.447
281,132
+0.17(+1.86%)
Oct 13, 2011
9.317
9.343
9.213
9.275
175,801
-0.13(-1.39%)
Oct 12, 2011
9.197
9.458
9.140
9.406
299,431
+0.16(+1.73%)
Oct 11, 2011
9.159
9.291
9.138
9.245
431,135
+0.00(+0.00%)
Oct 10, 2011
9.031
9.250
9.016
9.245
274,860
+0.32(+3.54%)
Oct 07, 2011
9.051
9.123
8.908
8.929
268,601
-0.08(-0.91%)
Oct 06, 2011
8.985
9.087
8.883
9.011
316,301
+0.00(+0.00%)
Oct 05, 2011
8.990
9.113
8.903
9.011
275,350
+0.03(+0.28%)
Oct 04, 2011
8.607
9.005
8.592
8.985
639,916
+0.31(+3.53%)
Oct 03, 2011
9.051
9.225
8.679
8.679
564,032
-0.54(-5.82%)
Sep 30, 2011
9.235
9.480
9.194
9.215
330,158
-0.14(-1.53%)
Sep 29, 2011
9.409
9.470
9.250
9.358
363,217
+0.14(+1.50%)
Sep 28, 2011
9.506
9.577
9.220
9.220
239,550
-0.32(-3.32%)
Sep 27, 2011
9.541
9.684
9.460
9.536
513,208
+0.11(+1.19%)
Sep 26, 2011
9.184
9.450
9.143
9.424
352,408
+0.28(+3.07%)
Sep 23, 2011
8.990
9.184
8.957
9.143
228,369
+0.16(+1.82%)
Sep 22, 2011
8.985
9.092
8.852
8.980
425,462
-0.16(-1.73%)
Sep 21, 2011
9.378
9.404
9.123
9.138
259,849
-0.20(-2.19%)
Sep 20, 2011
9.439
9.541
9.342
9.342
241,064
-0.07(-0.71%)
Sep 19, 2011
9.363
9.475
9.276
9.409
216,934
-0.06(-0.65%)
Sep 16, 2011
9.511
9.547
9.465
9.470
578,178
+0.02(+0.22%)
Sep 15, 2011
9.582
9.582
9.404
9.450
217,641
-0.06(-0.64%)
Sep 14, 2011
9.419
9.598
9.240
9.511
369,740
+0.17(+1.80%)
Sep 13, 2011
9.210
9.383
9.169
9.342
330,698
+0.17(+1.84%)
Sep 12, 2011
9.026
9.184
9.000
9.174
243,503
+0.05(+0.56%)
Sep 09, 2011
9.261
9.296
9.051
9.123
369,679
-0.19(-2.08%)
Sep 08, 2011
9.414
9.450
9.271
9.317
217,664
-0.16(-1.67%)
Sep 07, 2011
9.470
9.503
9.368
9.475
208,738
+0.14(+1.53%)
Sep 06, 2011
9.266
9.353
9.199
9.332
315,970
-0.06(-0.60%)
Sep 02, 2011
9.424
9.577
9.378
9.388
310,379
-0.17(-1.76%)
Sep 01, 2011
9.741
9.843
9.526
9.557
579,434
-0.20(-2.04%)
Aug 31, 2011
9.730
9.756
9.633
9.756
458,809
+0.07(+0.74%)
Aug 30, 2011
9.628
9.730
9.567
9.684
520,687
-0.01(-0.05%)
Aug 29, 2011
9.439
9.700
9.439
9.689
218,583
+0.31(+3.26%)
Aug 26, 2011
9.281
9.429
9.210
9.383
162,106
+0.07(+0.71%)
Aug 25, 2011
9.700
9.700
9.308
9.317
282,938
-0.35(-3.64%)
Aug 24, 2011
9.526
9.715
9.424
9.669
185,804
+0.11(+1.18%)
Aug 23, 2011
9.368
9.562
9.337
9.557
314,755
+0.20(+2.13%)
Aug 22, 2011
9.572
9.572
9.256
9.358
298,272
-0.03(-0.33%)
Aug 19, 2011
9.281
9.557
9.271
9.388
361,820
-0.01(-0.11%)
Aug 18, 2011
9.511
9.562
9.353
9.398
453,965
-0.35(-3.56%)
Aug 17, 2011
9.501
9.756
9.475
9.746
329,288
+0.31(+3.30%)
Aug 16, 2011
9.557
9.557
9.337
9.434
313,647
-0.17(-1.75%)
Aug 15, 2011
9.450
9.628
9.450
9.603
416,275
+0.23(+2.51%)
Aug 12, 2011
9.521
9.577
9.250
9.368
375,896
-0.14(-1.50%)
Aug 11, 2011
9.240
9.613
9.067
9.511
618,454
+0.30(+3.21%)
Aug 10, 2011
9.215
9.444
9.189
9.215
597,984
-0.18(-1.96%)
Aug 09, 2011
9.138
9.424
8.617
9.398
994,184
+0.84(+9.78%)
Aug 08, 2011
8.653
8.939
8.561
8.561
1,110,080
-0.38(-4.23%)
Aug 05, 2011
8.985
9.082
8.628
8.939
576,975
-0.06(-0.68%)
Aug 04, 2011
9.118
9.286
8.990
9.000
538,835
-0.20(-2.22%)
Aug 03, 2011
9.184
9.220
9.000
9.204
506,898
+0.09(+0.95%)
Aug 02, 2011
9.322
9.363
9.118
9.118
313,982
-0.20(-2.14%)
Aug 01, 2011
9.312
9.379
9.144
9.317
423,488
+0.12(+1.28%)
Jul 29, 2011
9.240
9.274
9.121
9.199
332,471
-0.10(-1.04%)
Jul 28, 2011
9.337
9.382
9.271
9.296
257,542
+0.00(+0.00%)
Jul 27, 2011
9.419
9.419
9.250
9.296
332,281
-0.13(-1.35%)
Jul 26, 2011
9.419
9.465
9.368
9.424
282,113
-0.01(-0.11%)
Jul 25, 2011
9.582
9.618
9.421
9.434
312,994
-0.24(-2.48%)
Jul 22, 2011
9.659
9.751
9.628
9.674
137,407
-0.08(-0.84%)
Jul 21, 2011
9.700
9.786
9.664
9.756
142,077
+0.07(+0.74%)
Jul 20, 2011
9.664
9.705
9.565
9.684
251,395
+0.01(+0.11%)
Jul 19, 2011
9.603
9.710
9.547
9.674
309,735
+0.15(+1.55%)
Jul 18, 2011
9.705
9.705
9.424
9.526
548,488
-0.23(-2.41%)
Jul 15, 2011
9.812
9.848
9.725
9.761
273,448
-0.04(-0.42%)
Jul 14, 2011
10.03
10.06
9.783
9.802
345,973
-0.20(-1.99%)
Jul 13, 2011
9.935
10.08
9.934
10.00
438,424
+0.09(+0.86%)
Jul 12, 2011
9.935
10.01
9.890
9.915
545,632
+0.01(+0.05%)
Jul 11, 2011
9.950
10.01
9.910
9.910
373,086
-0.08(-0.80%)
Jul 08, 2011
9.910
10.01
9.885
9.991
334,397
+0.01(+0.10%)
Jul 07, 2011
10.01
10.02
9.960
9.981
371,570
-0.02(-0.20%)
Jul 06, 2011
9.885
10.00
9.850
10.00
403,986
+0.12(+1.22%)
Jul 05, 2011
9.785
9.895
9.750
9.880
456,420
+0.11(+1.08%)
Jul 01, 2011
9.735
9.805
9.710
9.775
593,372
+0.05(+0.46%)
Jun 30, 2011
9.740
9.745
9.665
9.730
381,090
+0.02(+0.21%)
Jun 29, 2011
9.735
9.760
9.655
9.710
283,189
-0.04(-0.36%)
Jun 28, 2011
9.725
9.755
9.685
9.745
342,936
+0.03(+0.26%)
Jun 27, 2011
9.644
9.730
9.575
9.720
374,195
+0.13(+1.36%)
Jun 24, 2011
9.685
9.715
9.550
9.590
582,030
-0.08(-0.83%)
Jun 23, 2011
9.630
9.683
9.520
9.670
240,422
+0.03(+0.31%)
Jun 22, 2011
9.690
9.730
9.625
9.640
314,938
-0.07(-0.67%)
Jun 21, 2011
9.675
9.733
9.640
9.705
359,734
+0.04(+0.36%)
Jun 20, 2011
9.625
9.675
9.525
9.670
388,238
+0.10(+0.99%)
Jun 17, 2011
9.590
9.630
9.540
9.575
657,786
+0.04(+0.37%)
Jun 16, 2011
9.500
9.610
9.485
9.540
403,041
+0.07(+0.69%)
Jun 15, 2011
9.485
9.535
9.445
9.475
451,681
-0.04(-0.42%)
Jun 14, 2011
9.435
9.558
9.400
9.515
284,278
+0.12(+1.28%)
Jun 13, 2011
9.480
9.510
9.385
9.395
366,915
-0.01(-0.11%)
Jun 10, 2011
9.565
9.570
9.395
9.405
307,459
-0.16(-1.67%)
Jun 09, 2011
9.500
9.605
9.460
9.565
387,289
+0.13(+1.38%)
Jun 08, 2011
9.425
9.505
9.391
9.435
326,160
+0.03(+0.32%)
Jun 07, 2011
9.445
9.510
9.355
9.405
364,487
+0.04(+0.43%)
Jun 06, 2011
9.360
9.525
9.320
9.365
442,421
+0.01(+0.11%)
Jun 03, 2011
9.395
9.450
9.355
9.355
382,139
+0.12(+1.25%)
May 24, 2011
9.300
9.305
9.205
9.240
178,413
+0.00(+0.00%)
May 23, 2011
9.270
9.345
9.235
9.240
194,856
-0.15(-1.60%)
May 20, 2011
9.440
9.460
9.330
9.390
184,103
-0.06(-0.58%)
May 19, 2011
9.405
9.480
9.370
9.445
205,357
+0.07(+0.69%)
May 18, 2011
9.380
9.395
9.340
9.380
167,147
+0.05(+0.48%)
May 17, 2011
9.185
9.370
9.185
9.335
183,692
+0.11(+1.19%)
May 16, 2011
9.355
9.395
9.220
9.225
211,027
-0.13(-1.36%)
May 13, 2011
9.465
9.480
9.280
9.352
209,549
-0.12(-1.29%)
May 12, 2011
9.380
9.500
9.315
9.475
216,705
+0.09(+0.96%)
May 11, 2011
9.465
9.475
9.365
9.385
223,220
-0.10(-1.00%)
May 10, 2011
9.325
9.480
9.325
9.480
379,969
+0.16(+1.72%)
May 09, 2011
9.255
9.335
9.205
9.320
279,165
+0.11(+1.14%)
May 06, 2011
9.265
9.335
9.180
9.215
225,166
+0.04(+0.44%)
May 05, 2011
9.210
9.285
9.110
9.175
315,425
+0.05(+0.49%)
May 04, 2011
9.170
9.205
9.110
9.130
197,731
-0.01(-0.11%)
May 03, 2011
9.105
9.185
9.060
9.140
230,109
+0.06(+0.61%)
May 02, 2011
9.110
9.260
9.085
9.085
252,713
-0.12(-1.30%)
Apr 29, 2011
9.195
9.225
9.155
9.205
224,627
-0.02(-0.22%)
Apr 28, 2011
9.250
9.250
9.195
9.225
227,320
-0.03(-0.27%)
Apr 27, 2011
9.190
9.260
9.190
9.250
167,795
+0.04(+0.38%)
Apr 26, 2011
9.165
9.235
9.115
9.215
306,027
+0.12(+1.27%)
Apr 25, 2011
9.140
9.150
9.014
9.100
189,821
-0.04(-0.44%)
Apr 21, 2011
9.190
9.190
9.075
9.140
145,083
+0.01(+0.14%)
Apr 20, 2011
9.105
9.140
9.050
9.127
215,319
+0.15(+1.64%)
Apr 19, 2011
9.070
9.140
8.979
8.979
175,696
-0.08(-0.83%)
Apr 18, 2011
9.170
9.170
9.035
9.055
265,691
-0.17(-1.79%)
Apr 15, 2011
9.090
9.235
9.085
9.220
287,976
+0.11(+1.15%)
Apr 14, 2011
9.014
9.130
9.009
9.115
297,100
+0.05(+0.55%)
Apr 13, 2011
8.984
9.165
8.979
9.065
481,702
-0.07(-0.73%)
Apr 12, 2011
9.170
9.190
9.131
9.131
481,378
-0.04(-0.43%)
Apr 11, 2011
9.209
9.209
9.141
9.170
488,742
-0.01(-0.16%)
Apr 08, 2011
9.214
9.239
9.141
9.185
319,407
+0.03(+0.37%)
Apr 07, 2011
9.204
9.224
9.151
9.151
452,104
-0.03(-0.32%)
Apr 06, 2011
9.067
9.195
9.067
9.180
450,951
+0.12(+1.30%)
Apr 05, 2011
9.067
9.102
9.038
9.062
337,797
-0.00(-0.05%)
Apr 04, 2011
9.067
9.092
9.008
9.067
305,286
+0.03(+0.38%)
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.