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
Rambus Inc
(NQ:
RMBS
)
56.23
-0.72 (-1.26%)
Streaming Delayed Price
Updated: 10:36 AM EDT, Jun 14, 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 31, 2014
10.75
10.88
10.68
10.75
868,714
+0.02(+0.19%)
Mar 28, 2014
10.67
10.93
10.63
10.73
1,037,976
+0.04(+0.37%)
Mar 27, 2014
10.37
10.70
10.28
10.69
956,971
+0.34(+3.29%)
Mar 26, 2014
10.75
10.92
10.33
10.35
879,917
-0.25(-2.36%)
Mar 25, 2014
10.50
10.78
10.40
10.60
667,447
+0.13(+1.24%)
Mar 24, 2014
10.34
10.61
10.28
10.47
699,014
+0.17(+1.65%)
Mar 21, 2014
10.70
10.70
10.23
10.30
1,252,720
-0.31(-2.92%)
Mar 20, 2014
10.70
10.72
10.45
10.61
644,631
-0.09(-0.84%)
Mar 19, 2014
10.73
10.94
10.55
10.70
1,784,835
+0.14(+1.33%)
Mar 18, 2014
9.870
10.80
9.850
10.56
2,252,383
+0.65(+6.56%)
Mar 17, 2014
9.980
10.05
9.815
9.910
579,981
+0.02(+0.20%)
Mar 14, 2014
9.700
9.970
9.560
9.890
658,175
+0.10(+1.02%)
Mar 13, 2014
9.990
10.00
9.720
9.790
791,687
-0.18(-1.81%)
Mar 12, 2014
9.940
10.05
9.745
9.970
669,626
-0.01(-0.10%)
Mar 11, 2014
9.900
10.20
9.760
9.980
1,306,476
+0.11(+1.11%)
Mar 10, 2014
9.660
9.935
9.580
9.870
1,032,319
+0.21(+2.17%)
Mar 07, 2014
9.480
9.670
9.180
9.660
833,081
+0.25(+2.66%)
Mar 06, 2014
9.500
9.510
9.320
9.410
436,799
-0.07(-0.74%)
Mar 05, 2014
9.380
9.490
9.280
9.480
553,843
+0.06(+0.64%)
Mar 04, 2014
9.290
9.500
9.290
9.420
861,286
+0.24(+2.61%)
Mar 03, 2014
9.120
9.280
8.950
9.180
709,077
-0.04(-0.43%)
Feb 28, 2014
9.360
9.590
9.170
9.220
497,923
-0.10(-1.07%)
Feb 27, 2014
9.450
9.530
9.270
9.320
453,187
-0.14(-1.48%)
Feb 26, 2014
9.350
9.540
9.350
9.460
448,512
+0.09(+0.96%)
Feb 25, 2014
9.340
9.400
9.120
9.370
565,774
+0.01(+0.11%)
Feb 24, 2014
9.410
9.510
9.310
9.360
806,335
+0.01(+0.11%)
Feb 21, 2014
9.570
9.590
9.275
9.350
1,109,139
-0.02(-0.21%)
Feb 20, 2014
9.070
9.390
9.070
9.370
717,814
+0.30(+3.31%)
Feb 19, 2014
9.250
9.383
9.035
9.070
782,356
-0.25(-2.68%)
Feb 18, 2014
9.000
9.360
8.850
9.320
951,205
+0.21(+2.31%)
Feb 14, 2014
8.970
9.110
9.110
9.110
793,100
+0.16(+1.79%)
Feb 13, 2014
8.830
9.030
8.750
8.950
613,916
+0.07(+0.79%)
Feb 12, 2014
8.820
9.040
8.820
8.880
669,044
+0.04(+0.45%)
Feb 11, 2014
8.770
8.900
8.770
8.840
531,375
+0.07(+0.80%)
Feb 10, 2014
8.790
8.890
8.740
8.770
651,121
-0.06(-0.68%)
Feb 07, 2014
8.880
8.910
8.720
8.830
681,365
-0.04(-0.45%)
Feb 06, 2014
8.870
8.982
8.840
8.870
509,015
+0.02(+0.23%)
Feb 05, 2014
8.960
8.960
8.650
8.850
1,062,414
-0.15(-1.67%)
Feb 04, 2014
9.100
9.150
8.960
9.000
994,781
+0.24(+2.74%)
Feb 03, 2014
8.900
8.990
8.650
8.760
1,106,799
-0.15(-1.68%)
Jan 31, 2014
8.780
9.000
8.740
8.910
1,203,357
-0.02(-0.22%)
Jan 30, 2014
9.120
9.200
8.900
8.930
1,078,101
-0.09(-1.00%)
Jan 29, 2014
8.800
9.170
8.700
9.020
1,837,269
+0.13(+1.46%)
Jan 28, 2014
9.250
9.560
8.760
8.890
4,523,408
-0.69(-7.20%)
Jan 27, 2014
9.110
9.730
8.960
9.580
2,685,461
+0.59(+6.56%)
Jan 24, 2014
9.090
9.170
8.950
8.990
1,265,063
-0.16(-1.75%)
Jan 23, 2014
9.000
9.250
8.940
9.150
2,085,167
+0.53(+6.15%)
Jan 22, 2014
8.480
8.640
8.410
8.620
469,694
+0.13(+1.53%)
Jan 21, 2014
8.550
8.650
8.430
8.490
547,331
-0.03(-0.35%)
Jan 17, 2014
8.590
8.520
8.520
8.520
572,700
-0.05(-0.58%)
Jan 16, 2014
8.650
8.670
8.500
8.570
548,467
-0.13(-1.49%)
Jan 15, 2014
8.690
8.840
8.610
8.700
671,164
+0.01(+0.12%)
Jan 14, 2014
8.500
8.720
8.410
8.690
786,280
+0.25(+2.96%)
Jan 13, 2014
8.680
8.810
8.380
8.440
1,149,845
-0.25(-2.88%)
Jan 10, 2014
8.710
8.740
8.560
8.690
1,558,316
-0.05(-0.57%)
Jan 09, 2014
9.100
9.150
8.650
8.740
1,246,878
-0.31(-3.43%)
Jan 08, 2014
9.120
9.170
8.990
9.050
980,333
-0.07(-0.77%)
Jan 07, 2014
9.220
9.260
9.030
9.120
1,775,660
-0.08(-0.87%)
Jan 06, 2014
9.550
9.610
9.100
9.200
2,133,879
-0.40(-4.17%)
Jan 03, 2014
9.580
9.700
9.560
9.600
352,429
+0.04(+0.42%)
Jan 02, 2014
9.400
9.590
9.260
9.560
502,671
+0.09(+0.95%)
Dec 31, 2013
9.640
9.470
9.470
9.470
588,100
-0.19(-1.97%)
Dec 30, 2013
9.520
9.810
9.475
9.660
643,350
+0.09(+0.94%)
Dec 27, 2013
9.600
9.650
9.380
9.570
567,683
+0.01(+0.10%)
Dec 26, 2013
9.580
9.660
9.510
9.560
400,163
+0.00(+0.00%)
Dec 24, 2013
9.540
9.650
9.460
9.560
339,650
+0.00(+0.00%)
Dec 23, 2013
9.610
9.660
9.460
9.560
679,635
-0.05(-0.52%)
Dec 20, 2013
9.370
9.680
9.310
9.610
1,497,478
+0.29(+3.11%)
Dec 19, 2013
9.200
9.380
9.100
9.320
2,026,150
+0.09(+0.98%)
Dec 18, 2013
9.480
9.530
9.060
9.230
1,260,885
-0.26(-2.74%)
Dec 17, 2013
9.530
9.660
9.410
9.490
1,218,775
-0.01(-0.11%)
Dec 16, 2013
9.580
9.770
9.490
9.500
1,534,497
-0.04(-0.42%)
Dec 13, 2013
9.610
9.790
9.440
9.540
1,371,652
-0.03(-0.31%)
Dec 12, 2013
9.980
10.07
9.570
9.570
1,487,587
-0.43(-4.30%)
Dec 11, 2013
9.760
10.11
9.681
10.00
3,498,568
+0.42(+4.38%)
Dec 10, 2013
9.300
10.57
9.250
9.580
11,742,656
+1.05(+12.31%)
Dec 09, 2013
8.570
8.670
8.470
8.530
350,065
-0.05(-0.58%)
Dec 06, 2013
8.640
8.650
8.510
8.580
0
+0.02(+0.23%)
Dec 05, 2013
8.400
8.610
8.400
8.560
430,299
+0.13(+1.54%)
Dec 04, 2013
8.380
8.520
8.250
8.430
405,734
-0.01(-0.12%)
Dec 03, 2013
8.500
8.650
8.390
8.440
524,431
-0.08(-0.94%)
Dec 02, 2013
8.570
8.645
8.470
8.520
386,986
-0.07(-0.81%)
Nov 29, 2013
8.710
8.730
8.560
8.590
0
-0.06(-0.69%)
Nov 27, 2013
8.620
8.680
8.509
8.650
0
+0.00(+0.00%)
Nov 26, 2013
8.510
8.700
8.481
8.650
0
+0.12(+1.41%)
Nov 25, 2013
8.660
8.730
8.500
8.530
267,446
-0.10(-1.16%)
Nov 22, 2013
8.740
8.830
8.540
8.630
0
-0.10(-1.15%)
Nov 21, 2013
8.380
8.740
8.310
8.730
912,608
+0.38(+4.55%)
Nov 20, 2013
8.330
8.370
8.180
8.350
0
+0.07(+0.85%)
Nov 19, 2013
8.350
8.460
8.255
8.280
555,629
-0.09(-1.08%)
Nov 18, 2013
8.550
8.630
8.340
8.370
0
-0.18(-2.11%)
Nov 15, 2013
8.680
8.710
8.510
8.550
0
-0.14(-1.61%)
Nov 14, 2013
8.970
8.980
8.630
8.690
352,490
-0.30(-3.34%)
Nov 13, 2013
8.720
9.040
8.690
8.990
750,923
+0.20(+2.28%)
Nov 12, 2013
8.340
8.830
8.280
8.790
0
+0.44(+5.27%)
Nov 11, 2013
8.420
8.460
8.290
8.350
749,319
-0.11(-1.30%)
Nov 08, 2013
8.170
8.480
8.170
8.460
0
+0.28(+3.42%)
Nov 07, 2013
8.540
8.600
8.150
8.180
893,313
-0.35(-4.10%)
Nov 06, 2013
8.720
8.720
8.430
8.530
413,069
-0.11(-1.27%)
Nov 05, 2013
8.540
8.700
8.400
8.640
529,740
+0.06(+0.70%)
Nov 04, 2013
8.730
8.740
8.510
8.580
857,693
-0.15(-1.72%)
Nov 01, 2013
8.790
8.880
8.690
8.730
0
-0.01(-0.11%)
Oct 31, 2013
8.630
8.840
8.630
8.740
635,861
+0.09(+1.04%)
Oct 30, 2013
8.740
8.830
8.590
8.650
751,422
-0.06(-0.69%)
Oct 29, 2013
8.480
8.710
8.480
8.710
947,380
+0.25(+2.89%)
Oct 28, 2013
8.550
8.730
8.380
8.465
2,079,830
-0.09(-0.99%)
Oct 25, 2013
8.720
8.805
8.550
8.550
0
-0.16(-1.83%)
Oct 24, 2013
8.900
9.000
8.650
8.709
921,353
-0.24(-2.64%)
Oct 23, 2013
9.100
9.180
8.880
8.945
1,097,808
-0.25(-2.77%)
Oct 22, 2013
9.290
9.310
9.010
9.200
1,130,344
-0.08(-0.86%)
Oct 21, 2013
9.480
9.535
9.160
9.280
1,101,578
-0.21(-2.16%)
Oct 18, 2013
9.740
9.750
9.345
9.485
1,585,853
-0.12(-1.20%)
Oct 17, 2013
9.430
9.650
9.310
9.600
1,045,288
+0.06(+0.63%)
Oct 16, 2013
9.450
9.600
9.360
9.540
763,812
+0.15(+1.60%)
Oct 15, 2013
9.610
9.630
9.320
9.390
1,474,978
-0.22(-2.29%)
Oct 14, 2013
9.180
9.720
9.122
9.610
898,223
+0.30(+3.22%)
Oct 11, 2013
9.430
9.520
9.260
9.310
0
-0.13(-1.38%)
Oct 10, 2013
9.190
9.500
9.140
9.440
806,937
+0.39(+4.31%)
Oct 09, 2013
9.110
9.150
8.860
9.050
873,323
+0.02(+0.22%)
Oct 08, 2013
9.240
9.400
8.940
9.030
980,171
-0.18(-1.95%)
Oct 07, 2013
9.250
9.350
9.150
9.210
0
-0.15(-1.60%)
Oct 04, 2013
9.290
9.440
9.240
9.360
0
+0.04(+0.43%)
Oct 03, 2013
9.520
9.570
9.120
9.320
0
-0.23(-2.41%)
Oct 02, 2013
9.590
9.670
9.400
9.550
714,292
-0.13(-1.34%)
Oct 01, 2013
9.450
9.690
9.350
9.680
1,645,831
+0.28(+2.98%)
Sep 30, 2013
9.000
9.480
8.910
9.400
1,510,844
+0.23(+2.51%)
Sep 27, 2013
9.010
9.210
9.010
9.170
0
+0.11(+1.21%)
Sep 26, 2013
9.150
9.155
8.973
9.060
789,954
-0.08(-0.88%)
Sep 25, 2013
9.290
9.395
9.100
9.140
754,561
-0.11(-1.19%)
Sep 24, 2013
8.890
9.400
8.850
9.250
1,977,577
+0.36(+4.05%)
Sep 23, 2013
8.900
8.940
8.770
8.890
872,138
-0.02(-0.22%)
Sep 20, 2013
8.910
9.240
8.870
8.910
0
+0.08(+0.91%)
Sep 19, 2013
8.680
8.830
8.640
8.830
575,972
+0.19(+2.20%)
Sep 18, 2013
8.560
8.670
8.380
8.640
446,645
+0.11(+1.29%)
Sep 17, 2013
8.430
8.530
8.390
8.530
0
+0.10(+1.19%)
Sep 16, 2013
8.550
8.600
8.400
8.430
0
-0.03(-0.35%)
Sep 13, 2013
8.490
8.558
8.380
8.460
0
+0.01(+0.12%)
Sep 12, 2013
8.790
8.845
8.430
8.450
0
-0.35(-3.98%)
Sep 11, 2013
9.060
9.150
8.790
8.800
0
-0.32(-3.51%)
Sep 10, 2013
8.970
9.170
8.930
9.120
743,498
+0.18(+2.01%)
Sep 09, 2013
8.860
8.940
8.780
8.940
571,719
+0.10(+1.13%)
Sep 06, 2013
9.060
9.070
8.610
8.840
0
-0.14(-1.56%)
Sep 05, 2013
8.780
9.020
8.780
8.980
1,677,242
+0.23(+2.63%)
Sep 04, 2013
8.280
8.760
8.280
8.750
1,488,456
+0.45(+5.42%)
Sep 03, 2013
8.290
8.480
8.190
8.300
463,043
+0.14(+1.72%)
Aug 30, 2013
8.320
8.350
8.120
8.160
0
-0.18(-2.16%)
Aug 29, 2013
8.330
8.490
8.270
8.340
398,903
+0.04(+0.48%)
Aug 28, 2013
8.010
8.320
7.950
8.300
0
+0.26(+3.23%)
Aug 27, 2013
8.510
8.510
7.990
8.040
941,420
-0.57(-6.62%)
Aug 26, 2013
8.430
8.690
8.300
8.610
761,156
+0.17(+2.01%)
Aug 23, 2013
8.500
8.530
8.400
8.440
0
-0.03(-0.35%)
Aug 22, 2013
8.460
8.630
8.280
8.470
565,255
+0.05(+0.59%)
Aug 21, 2013
8.510
8.560
8.395
8.420
0
-0.15(-1.75%)
Aug 20, 2013
8.500
8.630
8.450
8.570
656,751
+0.08(+0.94%)
Aug 19, 2013
8.760
8.938
8.480
8.490
918,648
-0.24(-2.75%)
Aug 16, 2013
8.540
8.810
8.537
8.730
0
+0.14(+1.63%)
Aug 15, 2013
8.790
8.790
8.568
8.590
850,314
-0.30(-3.37%)
Aug 14, 2013
8.870
8.960
8.850
8.890
795,857
-0.01(-0.11%)
Aug 13, 2013
8.790
8.920
8.770
8.900
3,363,218
+0.12(+1.37%)
Aug 12, 2013
8.860
9.100
8.610
8.780
4,119,182
-0.44(-4.77%)
Aug 09, 2013
9.340
9.440
9.160
9.220
570,258
-0.17(-1.81%)
Aug 08, 2013
9.440
9.450
9.260
9.390
536,794
+0.01(+0.11%)
Aug 07, 2013
9.610
9.610
9.330
9.380
550,650
-0.25(-2.60%)
Aug 06, 2013
9.720
9.820
9.560
9.630
555,490
-0.11(-1.13%)
Aug 05, 2013
9.810
9.850
9.690
9.740
617,326
-0.10(-1.02%)
Aug 02, 2013
9.740
9.900
9.705
9.840
568,506
+0.04(+0.41%)
Aug 01, 2013
9.840
9.887
9.710
9.800
525,002
+0.05(+0.51%)
Jul 31, 2013
9.840
9.960
9.710
9.750
0
-0.06(-0.61%)
Jul 30, 2013
9.660
9.820
9.550
9.810
0
+0.12(+1.24%)
Jul 29, 2013
10.00
10.10
9.670
9.690
0
-0.36(-3.58%)
Jul 26, 2013
10.10
10.12
9.960
10.05
0
-0.11(-1.08%)
Jul 25, 2013
10.00
10.19
9.960
10.16
0
+0.11(+1.09%)
Jul 24, 2013
10.24
10.26
10.02
10.05
0
-0.06(-0.59%)
Jul 23, 2013
10.57
10.83
9.930
10.11
2,053,950
-0.56(-5.25%)
Jul 22, 2013
10.14
10.71
10.03
10.67
0
+0.65(+6.49%)
Jul 19, 2013
9.780
10.21
9.590
10.02
1,465,247
+0.13(+1.31%)
Jul 18, 2013
9.780
9.960
9.730
9.890
955,839
+0.10(+0.97%)
Jul 17, 2013
9.910
9.920
9.720
9.795
691,199
-0.05(-0.51%)
Jul 16, 2013
9.890
9.940
9.750
9.845
0
-0.04(-0.46%)
Jul 15, 2013
9.770
9.915
9.730
9.890
0
+0.14(+1.44%)
Jul 12, 2013
9.700
9.840
9.650
9.750
0
+0.01(+0.10%)
Jul 11, 2013
9.820
9.890
9.670
9.740
0
+0.06(+0.62%)
Jul 10, 2013
9.590
9.767
9.590
9.680
0
+0.07(+0.73%)
Jul 09, 2013
9.500
9.649
9.390
9.610
0
+0.19(+2.02%)
Jul 08, 2013
9.470
9.530
9.300
9.420
0
+0.02(+0.21%)
Jul 05, 2013
9.210
9.460
9.210
9.400
0
+0.19(+2.06%)
Jul 03, 2013
9.000
9.320
8.980
9.210
0
+0.20(+2.22%)
Jul 02, 2013
8.870
9.160
8.810
9.010
0
+0.10(+1.12%)
Jul 01, 2013
8.670
9.000
8.650
8.910
0
+0.32(+3.73%)
Jun 28, 2013
8.550
8.990
8.450
8.590
4,924,614
-0.01(-0.12%)
Jun 27, 2013
8.490
8.640
8.380
8.600
0
+0.20(+2.38%)
Jun 26, 2013
8.560
8.630
8.390
8.400
0
-0.07(-0.83%)
Jun 25, 2013
8.320
8.470
8.290
8.470
0
+0.18(+2.17%)
Jun 24, 2013
8.410
8.510
8.250
8.290
0
-0.36(-4.16%)
Jun 21, 2013
8.600
8.711
8.470
8.650
1,147,162
+0.04(+0.46%)
Jun 20, 2013
8.810
8.915
8.560
8.610
0
-0.30(-3.36%)
Jun 19, 2013
8.860
8.970
8.840
8.909
0
+0.02(+0.21%)
Jun 18, 2013
8.900
8.910
8.610
8.890
1,468,179
+0.31(+3.61%)
Jun 17, 2013
8.760
8.790
8.550
8.580
715,168
-0.08(-0.92%)
Jun 14, 2013
8.630
8.740
8.550
8.660
0
+0.03(+0.35%)
Jun 13, 2013
8.580
8.695
8.460
8.630
1,121,683
+0.08(+0.94%)
Jun 12, 2013
8.780
8.830
8.330
8.550
2,443,768
+0.52(+6.48%)
Jun 11, 2013
8.100
8.220
7.990
8.030
672,259
-0.18(-2.19%)
Jun 10, 2013
8.040
8.210
8.010
8.210
0
+0.14(+1.73%)
Jun 07, 2013
8.150
8.150
7.770
8.070
0
+0.04(+0.50%)
Jun 06, 2013
8.020
8.140
7.900
8.030
684,628
+0.04(+0.50%)
Jun 05, 2013
8.140
8.230
7.930
7.990
0
-0.14(-1.72%)
Jun 04, 2013
7.990
8.290
7.940
8.130
0
+0.16(+2.01%)
Jun 03, 2013
7.900
8.100
7.761
7.970
1,101,636
+0.09(+1.14%)
May 31, 2013
7.860
8.000
7.810
7.880
495,479
-0.04(-0.51%)
May 30, 2013
7.750
7.920
7.590
7.920
1,077,025
+0.20(+2.59%)
May 29, 2013
7.750
7.810
7.650
7.720
747,121
-0.12(-1.53%)
May 28, 2013
7.900
8.040
7.800
7.840
674,481
+0.10(+1.29%)
May 24, 2013
7.720
7.790
7.660
7.740
0
-0.02(-0.26%)
May 23, 2013
7.670
7.810
7.500
7.760
0
-0.04(-0.51%)
May 22, 2013
8.010
8.140
7.710
7.800
0
-0.22(-2.74%)
May 21, 2013
7.970
8.080
7.950
8.020
0
+0.03(+0.38%)
May 20, 2013
7.900
8.100
7.900
7.990
901,406
+0.02(+0.25%)
May 17, 2013
8.040
8.080
7.920
7.970
0
-0.03(-0.38%)
May 16, 2013
7.970
8.020
7.880
8.000
1,049,729
+0.01(+0.13%)
May 15, 2013
7.870
8.020
7.810
7.990
0
-0.08(-0.99%)
May 13, 2013
8.000
8.190
8.000
8.070
0
+0.06(+0.75%)
May 10, 2013
7.720
8.020
7.660
8.010
0
+0.33(+4.30%)
May 09, 2013
7.690
7.810
7.480
7.680
1,024,027
-0.01(-0.13%)
May 08, 2013
7.520
7.790
7.420
7.690
0
+0.12(+1.59%)
May 07, 2013
7.600
7.635
7.400
7.570
0
+0.06(+0.80%)
May 06, 2013
7.200
7.660
7.120
7.510
0
+0.33(+4.61%)
May 03, 2013
7.040
7.210
6.950
7.179
0
+0.23(+3.29%)
May 02, 2013
6.720
6.990
6.681
6.950
0
+0.12(+1.76%)
May 01, 2013
6.960
7.090
6.785
6.830
0
-0.13(-1.87%)
Apr 30, 2013
6.850
7.000
6.780
6.960
0
+0.14(+2.05%)
Apr 29, 2013
6.660
7.000
6.650
6.820
1,091,718
+0.23(+3.49%)
Apr 26, 2013
6.330
6.650
6.330
6.590
1,335,924
+0.24(+3.78%)
Apr 25, 2013
6.170
6.520
6.104
6.350
1,010,265
+0.18(+2.92%)
Apr 24, 2013
6.030
6.180
6.030
6.170
706,060
+0.13(+2.15%)
Apr 23, 2013
6.050
6.130
5.970
6.040
1,037,520
+0.06(+1.00%)
Apr 22, 2013
6.030
6.080
5.880
5.980
1,362,759
-0.08(-1.32%)
Apr 19, 2013
6.460
6.600
5.690
6.060
3,407,507
-0.69(-10.22%)
Apr 18, 2013
6.820
6.963
6.650
6.750
1,091,025
-0.07(-1.03%)
Apr 17, 2013
7.200
7.230
6.760
6.820
1,793,442
-0.40(-5.54%)
Apr 16, 2013
7.250
7.400
7.020
7.220
2,059,164
+0.07(+0.98%)
Apr 15, 2013
6.880
7.335
6.750
7.150
3,431,646
+0.23(+3.25%)
Apr 12, 2013
6.780
6.985
6.570
6.925
1,710,114
+0.12(+1.84%)
Apr 11, 2013
6.350
6.840
6.293
6.800
1,682,463
+0.49(+7.77%)
Apr 10, 2013
6.020
6.350
6.020
6.310
1,141,202
+0.30(+4.99%)
Apr 09, 2013
6.030
6.081
5.910
6.010
696,198
+0.00(+0.00%)
Apr 08, 2013
5.890
6.030
5.850
6.010
1,011,754
+0.12(+2.04%)
Apr 05, 2013
5.410
5.900
5.410
5.890
1,296,429
+0.36(+6.51%)
Apr 04, 2013
5.500
5.540
5.435
5.530
356,802
+0.03(+0.55%)
Apr 03, 2013
5.470
5.510
5.405
5.500
881,719
+0.03(+0.55%)
Apr 02, 2013
5.430
5.480
5.390
5.470
659,794
+0.08(+1.48%)
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.