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
Information Svcs Group
(NQ:
III
)
3.190
-0.040 (-1.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
1.169
1.169
1.124
1.160
45,933
+0.00(+0.00%)
Mar 29, 2012
1.129
1.169
1.129
1.160
49,305
+0.04(+3.15%)
Mar 28, 2012
1.142
1.165
1.107
1.124
394,505
+0.04(+4.10%)
Mar 27, 2012
1.107
1.133
1.080
1.080
15,272
-0.00(-0.41%)
Mar 26, 2012
1.098
1.124
1.080
1.084
10,053
+0.00(+0.00%)
Mar 23, 2012
1.063
1.084
1.053
1.084
100,512
+0.03(+2.85%)
Mar 22, 2012
1.071
1.089
1.054
1.054
115,884
-0.02(-1.57%)
Mar 21, 2012
1.142
1.151
1.071
1.071
48,917
-0.04(-3.20%)
Mar 20, 2012
1.213
1.222
1.107
1.107
137,879
-0.07(-6.02%)
Mar 19, 2012
1.222
1.222
1.160
1.177
15,008
-0.01(-0.75%)
Mar 16, 2012
1.124
1.195
1.124
1.186
65,022
+0.07(+6.35%)
Mar 15, 2012
1.151
1.195
1.107
1.115
32,074
+0.00(+0.00%)
Mar 14, 2012
1.151
1.195
1.107
1.115
22,817
-0.06(-5.26%)
Mar 13, 2012
1.160
1.195
1.160
1.177
9,714
+0.02(+1.53%)
Mar 12, 2012
1.222
1.222
1.115
1.160
360,474
-0.05(-4.38%)
Mar 09, 2012
1.230
1.239
1.213
1.213
28,580
-0.01(-0.72%)
Mar 08, 2012
1.195
1.257
1.195
1.222
188,388
+0.10(+9.14%)
Mar 07, 2012
1.107
1.169
1.107
1.119
10,300
-0.01(-1.21%)
Mar 06, 2012
1.107
1.133
1.107
1.133
10,951
+0.03(+2.39%)
Mar 05, 2012
1.147
1.151
1.107
1.107
8,788
-0.03(-2.35%)
Mar 02, 2012
1.107
1.169
1.107
1.133
16,786
+0.03(+2.41%)
Mar 01, 2012
1.151
1.195
1.107
1.107
38,860
-0.05(-4.58%)
Feb 29, 2012
1.080
1.186
1.080
1.160
71,462
+0.07(+6.50%)
Feb 28, 2012
1.089
1.151
1.062
1.089
13,375
-0.01(-0.81%)
Feb 27, 2012
1.071
1.151
1.071
1.098
32,025
+0.03(+2.48%)
Feb 24, 2012
1.115
1.211
1.071
1.071
32,633
-0.04(-3.96%)
Feb 23, 2012
1.062
1.124
1.062
1.115
19,434
+0.05(+4.99%)
Feb 22, 2012
1.089
1.151
1.018
1.062
80,769
-0.03(-2.44%)
Feb 21, 2012
1.115
1.142
1.045
1.089
72,974
-0.03(-2.38%)
Feb 17, 2012
1.133
1.160
1.098
1.115
48,687
-0.02(-1.56%)
Feb 16, 2012
1.107
1.142
1.080
1.133
59,152
+0.03(+2.40%)
Feb 15, 2012
1.169
1.169
1.080
1.107
48,447
-0.07(-6.02%)
Feb 14, 2012
1.133
1.195
1.133
1.177
37,308
+0.00(+0.00%)
Feb 13, 2012
1.142
1.195
1.133
1.177
49,226
-0.02(-1.48%)
Feb 10, 2012
1.239
1.248
1.177
1.195
32,946
-0.03(-2.17%)
Feb 09, 2012
1.230
1.257
1.222
1.222
36,788
-0.00(-0.07%)
Feb 08, 2012
1.213
1.239
1.213
1.223
12,426
+0.01(+0.80%)
Feb 07, 2012
1.177
1.230
1.177
1.213
14,589
+0.03(+2.24%)
Feb 06, 2012
1.195
1.248
1.186
1.186
22,743
-0.01(-0.74%)
Feb 03, 2012
1.160
1.213
1.151
1.195
10,901
+0.04(+3.05%)
Feb 02, 2012
1.160
1.204
1.151
1.160
45,072
+0.01(+0.77%)
Feb 01, 2012
1.151
1.186
1.151
1.151
67,563
+0.00(+0.00%)
Jan 31, 2012
1.169
1.213
1.151
1.151
27,862
-0.02(-1.52%)
Jan 30, 2012
1.213
1.213
1.151
1.169
118,120
-0.03(-2.22%)
Jan 27, 2012
1.195
1.222
1.195
1.195
25,078
+0.00(+0.00%)
Jan 26, 2012
1.169
1.239
1.169
1.195
149,607
-0.01(-0.74%)
Jan 25, 2012
1.195
1.204
1.160
1.204
146,517
+0.04(+3.03%)
Jan 24, 2012
1.151
1.195
1.133
1.169
63,912
+0.02(+1.54%)
Jan 23, 2012
1.133
1.213
1.133
1.151
26,701
+0.00(+0.00%)
Jan 20, 2012
1.151
1.169
1.133
1.151
54,158
-0.02(-1.52%)
Jan 19, 2012
1.222
1.222
1.133
1.169
26,953
+0.02(+1.54%)
Jan 18, 2012
1.151
1.151
1.107
1.151
43,716
+0.02(+1.56%)
Jan 17, 2012
1.115
1.142
1.071
1.133
220,299
+0.04(+3.23%)
Jan 13, 2012
1.107
1.151
1.027
1.098
99,256
+0.01(+0.81%)
Jan 12, 2012
1.062
1.089
1.009
1.089
113,139
+0.02(+1.65%)
Jan 11, 2012
1.018
1.071
0.9915
1.071
118,319
+0.04(+4.31%)
Jan 10, 2012
0.9649
1.027
0.9561
1.027
112,564
+0.07(+7.41%)
Jan 09, 2012
0.9206
0.9561
0.9206
0.9561
14,591
+0.00(+0.00%)
Jan 06, 2012
0.9295
0.9561
0.8852
0.9561
164,896
+0.04(+4.85%)
Jan 05, 2012
0.9383
0.9561
0.8852
0.9118
52,762
-0.03(-2.83%)
Jan 04, 2012
0.9295
0.9383
0.9118
0.9383
32,454
+0.03(+2.91%)
Dec 30, 2011
0.8852
0.9118
0.8675
0.9118
272,571
-0.02(-1.90%)
Dec 29, 2011
0.8852
0.9295
0.8852
0.9295
31,226
+0.04(+5.00%)
Dec 28, 2011
0.9295
0.9516
0.8852
0.8852
110,277
-0.08(-8.26%)
Dec 27, 2011
0.9826
0.9826
0.9029
0.9649
40,617
+0.01(+0.93%)
Dec 23, 2011
0.9826
0.9826
0.9118
0.9561
32,915
+0.05(+5.88%)
Dec 21, 2011
0.9738
0.9738
0.8941
0.9029
21,596
-0.02(-1.92%)
Dec 20, 2011
0.9295
0.9383
0.8410
0.9206
180,053
+0.03(+2.97%)
Dec 19, 2011
0.9118
0.9206
0.8941
0.8941
188,349
-0.04(-4.72%)
Dec 16, 2011
0.9206
0.9383
0.9029
0.9383
30,436
+0.01(+0.95%)
Dec 15, 2011
0.9029
0.9472
0.8852
0.9295
38,046
+0.01(+0.96%)
Dec 14, 2011
0.9561
0.9649
0.8941
0.9206
88,554
-0.04(-4.59%)
Dec 13, 2011
0.9649
1.000
0.9472
0.9649
32,215
+0.01(+0.93%)
Dec 12, 2011
0.9206
0.9561
0.8852
0.9561
3,451,951
+0.04(+3.85%)
Dec 09, 2011
0.9295
0.9561
0.9118
0.9206
323,607
-0.01(-0.95%)
Dec 08, 2011
1.036
1.045
0.8610
0.9295
399,833
-0.18(-16.00%)
Dec 07, 2011
1.053
1.107
0.9826
1.107
22,649
+0.08(+7.76%)
Dec 06, 2011
1.062
1.080
1.000
1.027
19,049
-0.01(-0.85%)
Dec 05, 2011
1.053
1.080
1.036
1.036
41,746
+0.04(+4.46%)
Dec 02, 2011
1.151
1.151
0.9915
0.9915
77,085
-0.11(-9.68%)
Dec 01, 2011
1.142
1.177
1.080
1.098
53,644
-0.01(-0.80%)
Nov 30, 2011
1.195
1.195
1.107
1.107
26,498
-0.04(-3.85%)
Nov 29, 2011
1.195
1.195
1.107
1.151
14,798
+0.00(+0.00%)
Nov 28, 2011
1.186
1.186
1.107
1.151
45,434
+0.02(+1.56%)
Nov 25, 2011
1.080
1.133
1.080
1.133
5,761
+0.00(+0.00%)
Nov 23, 2011
1.062
1.133
1.036
1.133
31,584
+0.00(+0.00%)
Nov 22, 2011
1.177
1.177
1.080
1.133
35,432
-0.03(-2.29%)
Nov 21, 2011
1.186
1.186
1.089
1.160
15,002
+0.01(+0.77%)
Nov 18, 2011
1.124
1.151
1.089
1.151
6,154
+0.02(+1.56%)
Nov 17, 2011
1.186
1.186
1.080
1.133
19,397
+0.03(+2.40%)
Nov 16, 2011
1.133
1.186
1.098
1.107
244,552
+0.00(+0.00%)
Nov 15, 2011
1.222
1.222
1.080
1.107
71,254
-0.06(-5.30%)
Nov 14, 2011
1.124
1.169
1.124
1.169
65,180
+0.04(+3.94%)
Nov 11, 2011
1.080
1.124
1.027
1.124
91,971
+0.03(+2.42%)
Nov 10, 2011
1.080
1.133
1.062
1.098
110,898
+0.02(+1.64%)
Nov 09, 2011
1.071
1.098
1.027
1.080
159,887
+0.11(+10.91%)
Nov 08, 2011
0.8419
0.9826
0.8419
0.9738
222,816
+0.05(+5.77%)
Nov 07, 2011
0.9118
0.9561
0.8675
0.9206
237,974
-0.01(-0.95%)
Nov 04, 2011
0.9472
1.018
0.8504
0.9295
277,041
+0.02(+1.94%)
Nov 03, 2011
0.9118
0.9118
0.8237
0.9118
145,448
+0.07(+8.42%)
Nov 02, 2011
0.8680
0.8852
0.8256
0.8410
52,926
-0.09(-9.52%)
Nov 01, 2011
0.8803
0.9295
0.8675
0.9295
5,430
+0.00(+0.00%)
Oct 31, 2011
0.8675
0.9295
0.8675
0.9295
9,882
+0.00(+0.00%)
Oct 28, 2011
0.9029
0.9561
0.8941
0.9295
6,725
+0.00(+0.00%)
Oct 27, 2011
0.9295
0.9295
0.8591
0.9295
6,518
+0.04(+5.00%)
Oct 26, 2011
0.9295
0.9295
0.8498
0.8852
13,306
-0.04(-4.76%)
Oct 25, 2011
0.9295
0.9295
0.9295
0.9295
10,618
+0.00(+0.00%)
Oct 24, 2011
0.9118
0.9295
0.8852
0.9295
30,111
+0.00(+0.00%)
Oct 21, 2011
0.8941
0.9295
0.8941
0.9295
5,874
+0.09(+10.53%)
Oct 20, 2011
0.9295
0.9295
0.8410
0.8410
71,695
-0.09(-9.52%)
Oct 19, 2011
0.9295
0.9295
0.8941
0.9295
5,191
-0.03(-2.78%)
Oct 18, 2011
0.8852
0.9561
0.8852
0.9561
35,340
+0.01(+0.93%)
Oct 17, 2011
0.9295
0.9472
0.9030
0.9472
5,298
+0.00(+0.00%)
Oct 14, 2011
0.9295
0.9472
0.8941
0.9472
54,674
+0.00(+0.00%)
Oct 13, 2011
0.8852
0.9472
0.8852
0.9472
148,661
+0.04(+4.90%)
Oct 12, 2011
0.8681
0.9561
0.8681
0.9029
40,262
+0.02(+2.00%)
Oct 11, 2011
0.9295
0.9295
0.8852
0.8852
677
-0.07(-7.41%)
Oct 10, 2011
0.9915
0.9915
0.8764
0.9561
52,261
+0.00(+0.00%)
Oct 07, 2011
0.9649
0.9738
0.8766
0.9561
21,971
-0.02(-1.82%)
Oct 06, 2011
0.9915
1.107
0.8852
0.9738
57,932
-0.04(-3.51%)
Oct 05, 2011
0.9295
1.009
0.9295
1.009
12,200
+0.01(+0.89%)
Oct 04, 2011
0.8578
1.009
0.8498
1.000
26,660
+0.13(+15.31%)
Oct 03, 2011
1.000
1.000
0.8335
0.8675
76,905
-0.07(-7.55%)
Sep 30, 2011
0.9295
1.009
0.8516
0.9383
21,256
+0.02(+1.92%)
Sep 29, 2011
0.9649
0.9826
0.8560
0.9206
78,408
+0.02(+1.96%)
Sep 28, 2011
0.8321
0.9295
0.8154
0.9029
464,971
+0.02(+2.00%)
Sep 27, 2011
0.8852
0.9561
0.8144
0.8852
707,161
+0.01(+1.02%)
Sep 26, 2011
0.8941
0.8942
0.8639
0.8763
110,117
-0.04(-4.82%)
Sep 23, 2011
0.9383
1.000
0.9118
0.9206
40,555
-0.01(-0.95%)
Sep 22, 2011
0.9738
1.027
0.9206
0.9295
654,589
-0.05(-5.41%)
Sep 21, 2011
1.071
1.089
0.9738
0.9826
68,164
-0.12(-11.20%)
Sep 20, 2011
1.177
1.275
1.076
1.107
393,075
-0.04(-3.85%)
Sep 19, 2011
1.213
1.239
1.151
1.151
16,613
-0.11(-8.45%)
Sep 16, 2011
1.213
1.301
1.204
1.257
64,031
+0.04(+2.90%)
Sep 15, 2011
1.213
1.257
1.213
1.222
34,793
-0.01(-0.72%)
Sep 14, 2011
1.169
1.239
1.169
1.230
40,294
+0.11(+9.45%)
Sep 13, 2011
1.142
1.257
1.027
1.124
46,654
+0.02(+1.60%)
Sep 12, 2011
1.107
1.248
1.089
1.107
53,462
-0.08(-7.06%)
Sep 09, 2011
1.160
1.257
1.151
1.191
46,696
-0.00(-0.37%)
Sep 08, 2011
1.177
1.275
1.115
1.195
42,160
-0.01(-0.74%)
Sep 07, 2011
1.204
1.239
1.160
1.204
52,226
+0.04(+3.03%)
Sep 06, 2011
1.080
1.222
1.080
1.169
63,030
+0.07(+6.45%)
Sep 02, 2011
1.133
1.239
1.045
1.098
57,288
-0.05(-4.62%)
Aug 31, 2011
1.124
1.151
1.151
1.151
121,549
+0.00(+0.00%)
Aug 30, 2011
1.151
1.177
1.107
1.151
540,907
+0.07(+6.56%)
Aug 29, 2011
1.045
1.151
1.045
1.080
137,513
+0.10(+9.91%)
Aug 26, 2011
0.9738
0.9826
0.9295
0.9826
201,578
-0.02(-1.77%)
Aug 25, 2011
0.9738
1.053
0.9738
1.000
52,415
+0.01(+0.89%)
Aug 24, 2011
0.9472
1.062
0.9029
0.9915
137,572
+0.04(+3.70%)
Aug 23, 2011
0.8764
1.239
0.8764
0.9561
214,049
+0.12(+13.68%)
Aug 22, 2011
0.9295
0.9339
0.8410
0.8410
147,952
-0.08(-8.65%)
Aug 19, 2011
1.036
1.062
0.7520
0.9206
273,302
-0.13(-12.61%)
Aug 18, 2011
1.045
1.126
1.009
1.053
56,419
-0.06(-5.56%)
Aug 17, 2011
1.151
1.151
1.115
1.115
29,916
-0.02(-1.56%)
Aug 16, 2011
1.151
1.160
1.116
1.133
12,134
+0.00(+0.00%)
Aug 15, 2011
1.089
1.177
1.089
1.133
53,192
+0.03(+2.40%)
Aug 12, 2011
1.151
1.230
1.107
1.107
717,416
+0.03(+2.46%)
Aug 11, 2011
1.062
1.080
0.9915
1.080
162,593
+0.02(+1.69%)
Aug 10, 2011
1.107
1.151
1.062
1.062
213,962
-0.12(-10.47%)
Aug 09, 2011
1.222
1.337
1.062
1.186
92,636
-0.12(-8.84%)
Aug 08, 2011
1.328
1.337
1.169
1.301
441,393
+0.00(+0.00%)
Aug 05, 2011
1.328
1.363
1.284
1.301
21,673
-0.03(-2.00%)
Aug 04, 2011
1.354
1.368
1.284
1.328
36,589
-0.07(-5.06%)
Aug 03, 2011
1.416
1.423
1.399
1.399
14,894
+0.01(+0.64%)
Aug 02, 2011
1.408
1.416
1.390
1.390
6,100
+0.00(+0.00%)
Aug 01, 2011
1.434
1.495
1.381
1.390
3,510
-0.05(-3.68%)
Jul 29, 2011
1.390
1.496
1.346
1.443
22,937
+0.05(+3.82%)
Jul 28, 2011
1.425
1.496
1.363
1.390
9,437
-0.02(-1.26%)
Jul 27, 2011
1.487
1.505
1.363
1.408
12,257
-0.07(-4.79%)
Jul 26, 2011
1.505
1.531
1.478
1.478
28,434
-0.03(-1.76%)
Jul 25, 2011
1.487
1.531
1.481
1.505
23,958
+0.03(+1.80%)
Jul 22, 2011
1.461
1.496
1.399
1.478
142,373
+0.07(+5.03%)
Jul 21, 2011
1.346
1.452
1.257
1.408
128,159
+0.07(+5.30%)
Jul 20, 2011
1.425
1.496
1.337
1.337
365,315
-0.08(-5.62%)
Jul 19, 2011
1.363
1.416
1.301
1.416
3,745,554
+0.06(+4.57%)
Jul 18, 2011
1.328
1.399
1.310
1.354
29,202
+0.11(+8.51%)
Jul 15, 2011
1.257
1.354
1.248
1.248
302,457
-0.05(-4.08%)
Jul 14, 2011
1.363
1.399
1.266
1.301
37,050
-0.03(-2.00%)
Jul 13, 2011
1.381
1.425
1.310
1.328
180,395
-0.04(-3.23%)
Jul 12, 2011
1.394
1.452
1.372
1.372
26,946
-0.04(-3.12%)
Jul 11, 2011
1.505
1.549
1.399
1.416
23,440
-0.11(-6.98%)
Jul 08, 2011
1.496
1.523
1.469
1.523
7,305
-0.02(-1.15%)
Jul 07, 2011
1.505
1.540
1.469
1.540
17,170
+0.03(+1.75%)
Jul 06, 2011
1.487
1.558
1.487
1.514
18,157
+0.02(+1.18%)
Jul 05, 2011
1.593
1.593
1.496
1.496
14,623
-0.07(-4.52%)
Jul 01, 2011
1.567
1.585
1.540
1.567
8,036
+0.00(+0.00%)
Jun 30, 2011
1.558
1.567
1.487
1.567
19,194
+0.01(+0.57%)
Jun 29, 2011
1.576
1.611
1.558
1.558
5,458
-0.02(-1.12%)
Jun 28, 2011
1.558
1.611
1.549
1.576
57,983
-0.01(-0.56%)
Jun 27, 2011
1.514
1.655
1.514
1.585
53,881
-0.02(-1.10%)
Jun 24, 2011
1.469
1.602
1.434
1.602
44,966
+0.12(+7.74%)
Jun 23, 2011
1.567
1.593
1.452
1.487
36,327
-0.07(-4.55%)
Jun 22, 2011
1.585
1.594
1.558
1.558
23,888
-0.05(-3.30%)
Jun 21, 2011
1.593
1.611
1.558
1.611
78,683
+0.08(+5.20%)
Jun 20, 2011
1.549
1.593
1.523
1.531
55,953
-0.10(-5.98%)
Jun 17, 2011
1.602
1.647
1.531
1.629
126,967
+0.03(+1.66%)
Jun 16, 2011
1.611
1.620
1.514
1.602
19,997
+0.02(+1.12%)
Jun 15, 2011
1.585
1.611
1.514
1.585
59,055
-0.01(-0.56%)
Jun 14, 2011
1.638
1.673
1.567
1.593
137,322
+0.04(+2.86%)
Jun 13, 2011
1.647
1.664
1.549
1.549
55,893
-0.12(-6.91%)
Jun 10, 2011
1.664
1.691
1.647
1.664
16,440
-0.01(-0.53%)
Jun 09, 2011
1.682
1.700
1.664
1.673
17,673
-0.01(-0.53%)
Jun 08, 2011
1.682
1.726
1.655
1.682
26,006
+0.00(+0.00%)
Jun 07, 2011
1.726
1.753
1.682
1.682
31,791
-0.09(-5.00%)
Jun 06, 2011
1.726
1.770
1.726
1.770
8,118
+0.04(+2.56%)
Jun 03, 2011
1.762
1.770
1.708
1.726
33,776
-0.07(-3.94%)
May 24, 2011
1.841
1.841
1.797
1.797
12,131
-0.06(-3.33%)
May 23, 2011
1.797
1.859
1.770
1.859
18,995
+0.04(+2.44%)
May 20, 2011
1.841
1.877
1.770
1.815
200,789
-0.01(-0.49%)
May 19, 2011
1.877
1.877
1.806
1.824
92,834
-0.04(-1.90%)
May 18, 2011
1.992
1.992
1.859
1.859
11,738
-0.02(-0.94%)
May 17, 2011
1.877
1.894
1.859
1.877
23,259
-0.05(-2.75%)
May 16, 2011
1.950
1.965
1.859
1.930
55,252
+0.01(+0.46%)
May 13, 2011
1.921
1.983
1.859
1.921
185,265
-0.01(-0.46%)
May 12, 2011
1.939
2.009
1.930
1.930
40,297
-0.05(-2.68%)
May 11, 2011
1.921
1.983
1.921
1.983
3,956
+0.04(+1.82%)
May 10, 2011
2.036
2.036
1.912
1.948
243,956
-0.10(-4.76%)
May 09, 2011
2.036
2.125
2.036
2.045
17,665
+0.01(+0.44%)
May 06, 2011
2.045
2.063
2.001
2.036
17,516
+0.03(+1.32%)
May 05, 2011
1.983
2.054
1.983
2.009
19,353
+0.00(+0.00%)
May 04, 2011
1.965
2.098
1.965
2.009
30,924
+0.03(+1.34%)
May 03, 2011
2.018
2.036
1.930
1.983
37,760
-0.10(-4.68%)
May 02, 2011
2.080
2.080
2.027
2.080
3,671
+0.02(+0.86%)
Apr 29, 2011
2.054
2.089
2.018
2.063
65,816
+0.00(+0.00%)
Apr 28, 2011
2.018
2.116
2.018
2.063
73,228
+0.08(+4.02%)
Apr 27, 2011
1.974
2.045
1.965
1.983
45,185
+0.01(+0.45%)
Apr 26, 2011
1.965
2.001
1.965
1.974
12,781
+0.01(+0.45%)
Apr 25, 2011
1.965
1.965
1.894
1.965
80,663
-0.02(-0.89%)
Apr 21, 2011
1.992
2.018
1.965
1.983
9,447
-0.01(-0.44%)
Apr 20, 2011
2.009
2.009
1.921
1.992
23,103
-0.01(-0.44%)
Apr 19, 2011
2.036
2.036
1.996
2.001
25,920
-0.01(-0.44%)
Apr 18, 2011
2.027
2.036
2.001
2.009
5,983
-0.02(-0.87%)
Apr 15, 2011
2.018
2.071
2.018
2.027
15,289
+0.02(+0.88%)
Apr 14, 2011
1.983
2.036
1.983
2.009
4,168
+0.01(+0.44%)
Apr 13, 2011
2.027
2.036
2.001
2.001
16,115
-0.01(-0.44%)
Apr 12, 2011
2.054
2.080
1.974
2.009
22,757
-0.04(-1.74%)
Apr 11, 2011
2.054
2.080
2.031
2.045
61,301
-0.04(-2.11%)
Apr 08, 2011
2.045
2.089
2.045
2.089
29,800
+0.06(+3.06%)
Apr 07, 2011
2.052
2.080
2.018
2.027
35,818
-0.07(-3.38%)
Apr 06, 2011
2.009
2.098
2.009
2.098
11,238
+0.06(+3.04%)
Apr 05, 2011
1.948
2.036
1.948
2.036
27,519
+0.06(+3.14%)
Apr 04, 2011
1.956
1.974
1.912
1.974
40,581
+0.00(+0.00%)
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.