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
Casella Waste Sys
(NQ:
CWST
)
95.36
-1.11 (-1.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2011
7.180
7.180
7.060
7.170
64,313
+0.00(+0.00%)
Mar 30, 2011
7.170
7.190
7.081
7.170
42,952
+0.06(+0.84%)
Mar 29, 2011
7.100
7.190
6.940
7.110
60,174
+0.02(+0.28%)
Mar 28, 2011
7.120
7.160
7.020
7.090
38,914
-0.02(-0.28%)
Mar 25, 2011
7.050
7.230
6.970
7.110
70,471
+0.09(+1.28%)
Mar 24, 2011
6.990
7.170
6.930
7.020
63,841
+0.08(+1.15%)
Mar 23, 2011
6.770
6.950
6.600
6.940
66,633
+0.13(+1.91%)
Mar 22, 2011
7.000
7.000
6.760
6.810
59,662
-0.19(-2.71%)
Mar 21, 2011
6.930
7.010
6.560
7.000
103,441
+0.34(+5.11%)
Mar 18, 2011
6.860
6.910
6.570
6.660
145,260
-0.11(-1.62%)
Mar 17, 2011
7.090
7.190
6.720
6.770
142,392
-0.19(-2.73%)
Mar 16, 2011
6.910
7.020
6.880
6.960
214,953
+0.06(+0.87%)
Mar 15, 2011
6.980
7.010
6.880
6.900
154,556
-0.25(-3.50%)
Mar 14, 2011
6.870
7.540
6.850
7.150
157,379
+0.21(+3.03%)
Mar 11, 2011
6.960
7.035
6.930
6.940
98,784
-0.04(-0.57%)
Mar 10, 2011
6.980
7.040
6.894
6.980
175,449
-0.11(-1.55%)
Mar 09, 2011
7.090
7.190
7.050
7.090
45,004
-0.03(-0.42%)
Mar 08, 2011
6.920
7.200
6.920
7.120
75,028
+0.18(+2.59%)
Mar 07, 2011
7.080
7.150
6.900
6.940
137,373
-0.11(-1.56%)
Mar 04, 2011
7.000
7.070
6.920
7.050
149,636
+0.05(+0.71%)
Mar 03, 2011
7.120
7.330
6.980
7.000
142,154
-0.01(-0.14%)
Mar 02, 2011
6.940
7.200
6.780
7.010
206,909
-0.07(-0.99%)
Mar 01, 2011
7.330
7.530
7.040
7.080
158,035
-0.25(-3.41%)
Feb 28, 2011
7.520
7.660
7.280
7.330
162,386
-0.15(-2.01%)
Feb 25, 2011
6.980
7.510
6.840
7.480
138,796
+0.52(+7.47%)
Feb 24, 2011
7.080
7.100
6.880
6.960
199,193
-0.14(-1.97%)
Feb 23, 2011
7.110
7.220
7.000
7.100
109,807
+0.02(+0.28%)
Feb 22, 2011
7.410
7.450
6.980
7.080
185,050
-0.42(-5.60%)
Feb 18, 2011
7.560
7.630
7.410
7.500
126,836
+0.00(+0.00%)
Feb 17, 2011
7.420
7.500
7.300
7.500
124,359
+0.09(+1.28%)
Feb 16, 2011
7.330
7.420
7.260
7.405
127,604
+0.14(+1.86%)
Feb 15, 2011
7.410
7.430
7.240
7.270
218,291
-0.17(-2.28%)
Feb 14, 2011
7.510
7.540
7.400
7.440
168,627
-0.10(-1.33%)
Feb 11, 2011
7.310
7.580
7.310
7.540
186,731
+0.16(+2.17%)
Feb 10, 2011
7.330
7.450
7.270
7.380
130,601
-0.03(-0.40%)
Feb 09, 2011
7.420
7.460
7.350
7.410
165,536
-0.06(-0.80%)
Feb 08, 2011
7.630
7.630
7.330
7.470
300,789
-0.20(-2.61%)
Feb 07, 2011
7.750
7.790
7.600
7.670
342,013
-0.18(-2.29%)
Feb 04, 2011
8.040
8.090
7.820
7.850
242,666
-0.17(-2.12%)
Feb 03, 2011
7.820
8.070
7.800
8.020
182,175
+0.02(+0.25%)
Feb 02, 2011
8.190
8.270
7.960
8.000
147,062
-0.19(-2.32%)
Feb 01, 2011
8.080
8.290
8.080
8.190
296,272
+0.17(+2.12%)
Jan 31, 2011
7.880
8.120
7.770
8.020
344,581
+0.32(+4.16%)
Jan 28, 2011
7.870
8.000
7.630
7.700
345,500
-0.31(-3.87%)
Jan 27, 2011
8.140
8.140
7.910
8.010
312,351
-0.12(-1.48%)
Jan 26, 2011
8.110
8.150
7.760
8.130
422,015
+0.09(+1.12%)
Jan 25, 2011
7.900
8.180
7.600
8.040
555,315
+0.50(+6.63%)
Jan 24, 2011
6.790
7.780
6.770
7.540
714,426
+1.28(+20.45%)
Jan 21, 2011
6.370
6.400
6.250
6.260
78,499
-0.08(-1.26%)
Jan 20, 2011
6.400
6.430
6.340
6.340
59,416
-0.13(-2.01%)
Jan 19, 2011
6.820
6.820
6.310
6.470
122,218
-0.33(-4.85%)
Jan 18, 2011
7.110
7.130
6.730
6.800
97,648
-0.36(-5.03%)
Jan 14, 2011
6.880
7.160
6.880
7.160
87,271
+0.30(+4.37%)
Jan 13, 2011
6.770
6.900
6.680
6.860
63,457
+0.09(+1.33%)
Jan 12, 2011
6.730
6.770
6.660
6.770
47,656
+0.12(+1.80%)
Jan 11, 2011
6.570
6.680
6.530
6.650
68,010
+0.09(+1.33%)
Jan 10, 2011
6.840
6.880
6.490
6.562
175,767
-0.34(-4.89%)
Jan 07, 2011
7.050
7.080
6.810
6.900
75,984
-0.15(-2.13%)
Jan 06, 2011
7.220
7.220
6.980
7.050
90,875
-0.17(-2.35%)
Jan 05, 2011
6.900
7.260
6.890
7.220
115,932
+0.33(+4.79%)
Jan 04, 2011
7.230
7.240
6.810
6.890
165,012
-0.31(-4.31%)
Jan 03, 2011
7.120
7.240
7.120
7.200
91,564
+0.11(+1.55%)
Dec 31, 2010
7.050
7.230
7.040
7.090
75,664
+0.01(+0.14%)
Dec 30, 2010
7.220
7.250
7.080
7.080
135,312
-0.11(-1.53%)
Dec 29, 2010
7.100
7.250
7.050
7.190
81,328
+0.13(+1.84%)
Dec 28, 2010
7.130
7.190
7.030
7.060
69,710
-0.04(-0.56%)
Dec 27, 2010
7.000
7.170
6.910
7.100
115,527
+0.13(+1.87%)
Dec 23, 2010
6.800
6.990
6.800
6.970
60,997
+0.16(+2.35%)
Dec 22, 2010
6.890
6.940
6.760
6.810
84,604
-0.04(-0.58%)
Dec 21, 2010
6.870
6.900
6.770
6.850
227,363
+0.00(+0.00%)
Dec 20, 2010
6.790
6.990
6.750
6.850
173,602
+0.16(+2.39%)
Dec 17, 2010
6.750
6.770
6.690
6.690
178,848
-0.05(-0.74%)
Dec 16, 2010
6.530
6.780
6.430
6.740
140,611
+0.18(+2.74%)
Dec 15, 2010
6.120
6.580
6.060
6.560
234,678
-0.22(-3.24%)
Dec 14, 2010
6.750
6.870
6.570
6.780
232,758
+0.08(+1.19%)
Dec 13, 2010
6.410
6.800
6.410
6.700
316,050
+0.43(+6.86%)
Dec 10, 2010
5.960
6.290
5.950
6.270
208,340
+0.29(+4.85%)
Dec 09, 2010
5.920
6.000
5.850
5.980
113,447
+0.12(+2.05%)
Dec 08, 2010
5.530
5.980
5.530
5.860
194,032
+0.34(+6.16%)
Dec 07, 2010
5.210
5.550
5.200
5.520
208,364
+0.34(+6.56%)
Dec 06, 2010
5.040
5.200
5.040
5.180
116,739
+0.14(+2.78%)
Dec 03, 2010
4.970
5.080
4.970
5.040
86,045
+0.03(+0.60%)
Dec 02, 2010
4.470
5.050
4.470
5.010
194,418
+0.56(+12.58%)
Dec 01, 2010
4.640
4.650
4.310
4.450
149,956
-0.11(-2.41%)
Nov 30, 2010
4.530
4.620
4.460
4.560
82,959
-0.03(-0.65%)
Nov 29, 2010
4.510
4.610
4.430
4.590
48,084
+0.05(+1.10%)
Nov 26, 2010
4.500
4.560
4.500
4.540
5,794
+0.03(+0.67%)
Nov 24, 2010
4.390
4.510
4.510
4.510
64,640
+0.14(+3.20%)
Nov 23, 2010
4.430
4.430
4.310
4.370
47,593
-0.08(-1.80%)
Nov 22, 2010
4.570
4.640
4.420
4.450
44,326
-0.12(-2.63%)
Nov 19, 2010
4.540
4.590
4.300
4.570
116,818
+0.03(+0.66%)
Nov 18, 2010
4.630
4.660
4.440
4.540
145,231
-0.05(-1.09%)
Nov 17, 2010
4.660
4.680
4.590
4.590
66,388
-0.07(-1.50%)
Nov 16, 2010
4.720
4.720
4.600
4.660
117,952
-0.11(-2.31%)
Nov 15, 2010
4.620
4.790
4.620
4.770
26,256
+0.11(+2.36%)
Nov 12, 2010
4.630
4.720
4.600
4.660
44,018
+0.00(+0.00%)
Nov 11, 2010
4.660
4.710
4.650
4.660
51,694
-0.05(-1.06%)
Nov 10, 2010
4.900
4.900
4.650
4.710
113,699
-0.16(-3.29%)
Nov 09, 2010
4.910
4.930
4.840
4.870
78,931
-0.02(-0.41%)
Nov 08, 2010
4.850
4.950
4.850
4.890
42,992
+0.02(+0.41%)
Nov 05, 2010
4.870
4.870
4.790
4.870
53,812
+0.00(+0.00%)
Nov 04, 2010
4.860
4.890
4.810
4.870
51,486
+0.08(+1.67%)
Nov 03, 2010
4.800
4.810
4.740
4.790
33,441
+0.02(+0.42%)
Nov 02, 2010
4.740
4.790
4.720
4.770
43,646
+0.06(+1.27%)
Nov 01, 2010
4.960
4.960
4.710
4.710
33,951
-0.22(-4.46%)
Oct 29, 2010
4.900
4.980
4.860
4.930
99,437
+0.05(+1.02%)
Oct 28, 2010
4.820
4.940
4.730
4.880
41,739
+0.11(+2.31%)
Oct 27, 2010
4.820
4.887
4.700
4.770
39,505
-0.11(-2.25%)
Oct 25, 2010
4.980
5.000
4.860
4.880
35,222
-0.08(-1.61%)
Oct 22, 2010
4.900
4.980
4.870
4.960
47,614
+0.06(+1.22%)
Oct 21, 2010
4.900
4.980
4.870
4.900
39,254
+0.03(+0.62%)
Oct 20, 2010
4.840
4.900
4.779
4.870
29,621
+0.07(+1.46%)
Oct 19, 2010
4.910
5.000
4.740
4.800
63,514
-0.17(-3.42%)
Oct 18, 2010
4.850
4.980
4.820
4.970
26,584
+0.12(+2.47%)
Oct 15, 2010
5.000
5.000
4.810
4.850
65,515
-0.09(-1.82%)
Oct 14, 2010
4.900
4.970
4.880
4.940
63,391
+0.02(+0.41%)
Oct 13, 2010
4.850
4.990
4.780
4.920
86,874
+0.11(+2.29%)
Oct 12, 2010
4.730
4.840
4.730
4.810
97,182
+0.06(+1.26%)
Oct 11, 2010
4.700
4.770
4.660
4.750
35,016
+0.06(+1.28%)
Oct 08, 2010
4.560
4.750
4.560
4.690
41,326
+0.06(+1.30%)
Oct 07, 2010
4.650
4.670
4.550
4.630
31,219
+0.02(+0.43%)
Oct 06, 2010
4.450
4.620
4.450
4.610
85,489
+0.13(+2.90%)
Oct 05, 2010
4.460
4.500
4.321
4.480
48,140
+0.07(+1.59%)
Oct 04, 2010
4.390
4.480
4.270
4.410
50,389
+0.02(+0.46%)
Oct 01, 2010
4.220
4.400
4.219
4.390
98,945
+0.19(+4.52%)
Sep 30, 2010
4.380
4.440
4.180
4.200
173,887
-0.17(-3.89%)
Sep 29, 2010
4.410
4.442
4.310
4.370
50,149
-0.06(-1.35%)
Sep 28, 2010
4.370
4.430
4.300
4.430
60,135
+0.06(+1.37%)
Sep 27, 2010
4.320
4.380
4.310
4.370
26,440
+0.06(+1.39%)
Sep 24, 2010
4.290
4.340
4.290
4.310
62,607
+0.07(+1.65%)
Sep 23, 2010
4.220
4.300
4.180
4.240
76,846
-0.02(-0.47%)
Sep 22, 2010
4.380
4.430
4.180
4.260
45,684
-0.14(-3.18%)
Sep 21, 2010
4.410
4.450
4.330
4.400
84,952
+0.00(+0.00%)
Sep 20, 2010
4.200
4.400
4.200
4.400
68,508
+0.21(+5.01%)
Sep 17, 2010
4.400
4.400
4.180
4.190
131,147
-0.21(-4.77%)
Sep 15, 2010
4.430
4.460
4.390
4.400
30,513
-0.03(-0.68%)
Sep 14, 2010
4.490
4.500
4.410
4.430
47,875
-0.06(-1.34%)
Sep 13, 2010
4.440
4.500
4.390
4.490
76,922
+0.10(+2.28%)
Sep 10, 2010
4.350
4.400
4.320
4.390
39,412
+0.07(+1.62%)
Sep 09, 2010
4.500
4.500
4.260
4.320
87,121
-0.12(-2.70%)
Sep 08, 2010
4.500
4.540
4.340
4.440
85,622
-0.04(-0.89%)
Sep 07, 2010
4.550
4.550
4.450
4.480
54,905
-0.07(-1.54%)
Sep 03, 2010
4.440
4.550
4.400
4.550
61,071
+0.15(+3.41%)
Sep 02, 2010
4.640
4.640
4.360
4.400
81,334
-0.14(-3.08%)
Sep 01, 2010
4.510
4.700
4.420
4.540
169,158
+0.10(+2.25%)
Aug 31, 2010
4.150
4.480
4.150
4.440
142,981
+0.30(+7.25%)
Aug 30, 2010
4.320
4.350
4.130
4.140
68,567
-0.20(-4.61%)
Aug 27, 2010
4.300
4.350
4.220
4.340
70,356
+0.09(+2.12%)
Aug 26, 2010
4.180
4.290
4.180
4.250
44,738
+0.07(+1.67%)
Aug 25, 2010
4.160
4.200
4.140
4.180
67,181
+0.02(+0.48%)
Aug 24, 2010
4.030
4.160
4.030
4.160
96,872
+0.06(+1.46%)
Aug 23, 2010
4.130
4.170
4.090
4.100
63,801
-0.01(-0.24%)
Aug 20, 2010
4.010
4.130
3.990
4.110
114,910
+0.10(+2.49%)
Aug 19, 2010
4.100
4.100
3.980
4.010
81,987
-0.10(-2.43%)
Aug 18, 2010
4.100
4.150
4.040
4.110
63,395
-0.01(-0.24%)
Aug 17, 2010
3.970
4.150
3.900
4.120
94,905
+0.20(+5.10%)
Aug 16, 2010
3.970
3.990
3.860
3.920
47,928
-0.08(-2.00%)
Aug 13, 2010
3.990
4.010
3.961
4.000
99,781
+0.01(+0.25%)
Aug 12, 2010
3.800
4.010
3.783
3.990
74,233
+0.14(+3.64%)
Aug 11, 2010
4.000
4.050
3.790
3.850
75,936
-0.22(-5.41%)
Aug 10, 2010
4.130
4.240
4.000
4.070
71,686
-0.11(-2.63%)
Aug 09, 2010
3.960
4.190
3.930
4.180
48,246
+0.25(+6.36%)
Aug 06, 2010
3.950
3.980
3.700
3.930
64,612
-0.05(-1.26%)
Aug 05, 2010
3.980
4.030
3.912
3.980
34,420
-0.02(-0.50%)
Aug 04, 2010
3.970
4.010
3.950
4.000
32,770
+0.04(+1.01%)
Aug 03, 2010
3.950
4.000
3.920
3.960
42,399
-0.01(-0.25%)
Aug 02, 2010
4.060
4.070
3.960
3.970
47,902
-0.02(-0.50%)
Jul 30, 2010
4.120
4.120
3.930
3.990
48,492
-0.20(-4.77%)
Jul 29, 2010
4.350
4.350
4.110
4.190
33,678
-0.13(-3.01%)
Jul 28, 2010
4.400
4.440
4.300
4.320
78,410
-0.10(-2.26%)
Jul 27, 2010
4.420
4.530
4.240
4.420
94,643
+0.04(+0.91%)
Jul 26, 2010
4.130
4.390
4.060
4.380
96,296
+0.24(+5.80%)
Jul 23, 2010
4.010
4.140
3.984
4.140
88,122
+0.10(+2.48%)
Jul 22, 2010
3.790
4.040
3.745
4.040
162,280
+0.31(+8.31%)
Jul 21, 2010
3.940
3.940
3.650
3.730
129,671
-0.20(-5.09%)
Jul 20, 2010
3.760
3.940
3.675
3.930
69,582
+0.15(+3.97%)
Jul 19, 2010
3.710
3.800
3.610
3.780
95,225
+0.09(+2.44%)
Jul 16, 2010
3.920
3.920
3.660
3.690
124,141
-0.27(-6.82%)
Jul 15, 2010
3.900
3.980
3.805
3.960
57,229
+0.06(+1.54%)
Jul 14, 2010
3.950
3.970
3.840
3.900
55,739
-0.07(-1.76%)
Jul 13, 2010
4.100
4.100
3.850
3.970
100,816
-0.07(-1.73%)
Jul 12, 2010
4.030
4.067
3.880
4.040
64,247
+0.01(+0.25%)
Jul 09, 2010
3.850
4.050
3.800
4.030
107,697
+0.16(+4.13%)
Jul 08, 2010
3.850
3.930
3.740
3.870
77,559
+0.07(+1.84%)
Jul 07, 2010
3.830
3.860
3.730
3.800
85,531
-0.01(-0.26%)
Jul 06, 2010
3.950
3.980
3.630
3.810
103,307
-0.09(-2.31%)
Jul 02, 2010
3.720
3.920
3.600
3.900
181,567
+0.21(+5.69%)
Jul 01, 2010
3.850
3.850
3.660
3.690
81,123
-0.13(-3.40%)
Jun 30, 2010
3.740
3.890
3.690
3.820
80,879
+0.09(+2.41%)
Jun 29, 2010
3.780
3.830
3.680
3.730
135,705
-0.38(-9.25%)
Jun 25, 2010
3.960
4.180
3.720
4.110
2,900,202
+0.24(+6.20%)
Jun 24, 2010
4.000
4.070
3.810
3.870
143,211
-0.18(-4.44%)
Jun 23, 2010
3.950
4.150
3.910
4.050
97,071
+0.07(+1.76%)
Jun 22, 2010
4.150
4.150
3.980
3.980
48,253
-0.06(-1.49%)
Jun 21, 2010
4.400
4.450
4.000
4.040
93,874
-0.27(-6.26%)
Jun 18, 2010
4.280
4.370
4.230
4.310
28,821
+0.03(+0.70%)
Jun 17, 2010
4.190
4.420
4.150
4.280
48,206
+0.08(+1.90%)
Jun 16, 2010
4.380
4.450
4.110
4.200
76,719
-0.25(-5.62%)
Jun 15, 2010
4.410
4.480
4.010
4.450
168,371
+0.04(+0.91%)
Jun 14, 2010
4.000
4.480
4.000
4.410
121,248
+0.41(+10.25%)
Jun 11, 2010
3.400
4.000
3.390
4.000
177,763
+0.54(+15.61%)
Jun 10, 2010
3.560
3.560
3.360
3.460
128,242
-0.01(-0.29%)
Jun 09, 2010
3.550
3.620
3.320
3.470
95,029
-0.08(-2.25%)
Jun 08, 2010
3.990
4.010
3.400
3.550
204,126
-0.50(-12.35%)
Jun 07, 2010
4.100
4.280
4.000
4.050
196,237
-0.09(-2.17%)
Jun 04, 2010
4.020
4.200
4.000
4.140
69,261
-0.02(-0.48%)
Jun 03, 2010
4.193
4.230
4.100
4.160
123,873
-0.02(-0.48%)
Jun 02, 2010
4.170
4.200
3.990
4.180
81,694
+0.01(+0.24%)
Jun 01, 2010
4.420
4.420
4.110
4.170
68,262
-0.32(-7.13%)
May 28, 2010
4.370
4.530
4.330
4.490
65,669
+0.12(+2.75%)
May 27, 2010
4.338
4.370
4.270
4.370
36,968
+0.09(+2.10%)
May 26, 2010
4.210
4.380
4.160
4.280
51,650
+0.13(+3.13%)
May 25, 2010
4.300
4.300
4.010
4.150
156,006
-0.23(-5.25%)
May 24, 2010
4.270
4.380
4.270
4.380
45,742
+0.08(+1.86%)
May 21, 2010
4.390
4.450
4.140
4.300
146,882
-0.11(-2.49%)
May 20, 2010
4.550
4.680
4.370
4.410
84,938
-0.34(-7.16%)
May 19, 2010
4.930
4.980
4.640
4.750
77,725
-0.23(-4.62%)
May 18, 2010
5.030
5.090
4.740
4.980
124,879
-0.03(-0.70%)
May 17, 2010
5.020
5.120
4.910
5.015
53,494
-0.04(-0.89%)
May 14, 2010
5.130
5.190
4.950
5.060
68,340
-0.14(-2.69%)
May 13, 2010
5.230
5.290
5.180
5.200
58,643
+0.00(+0.00%)
May 12, 2010
5.100
5.290
5.100
5.200
74,856
+0.12(+2.36%)
May 11, 2010
5.100
5.120
4.720
5.080
90,264
+0.25(+5.18%)
May 10, 2010
4.790
4.910
4.690
4.830
94,922
+0.36(+8.05%)
May 07, 2010
4.700
4.910
4.230
4.470
186,625
-0.19(-4.08%)
May 06, 2010
5.010
5.070
3.200
4.660
281,173
-0.37(-7.36%)
May 05, 2010
5.030
5.080
5.000
5.030
36,395
-0.02(-0.40%)
May 04, 2010
5.280
5.340
5.000
5.050
138,497
-0.25(-4.72%)
May 03, 2010
5.240
5.390
5.220
5.300
74,048
+0.14(+2.71%)
Apr 30, 2010
5.060
5.240
5.060
5.160
40,268
+0.08(+1.57%)
Apr 29, 2010
5.020
5.100
4.980
5.080
117,097
+0.14(+2.83%)
Apr 28, 2010
4.960
5.013
4.930
4.940
74,329
-0.02(-0.40%)
Apr 27, 2010
5.050
5.050
4.900
4.960
89,172
-0.08(-1.59%)
Apr 26, 2010
5.100
5.100
5.000
5.040
92,401
-0.04(-0.79%)
Apr 23, 2010
5.000
5.100
5.000
5.080
74,309
+0.02(+0.40%)
Apr 22, 2010
5.030
5.070
5.000
5.060
56,140
-0.01(-0.20%)
Apr 21, 2010
5.050
5.070
4.960
5.070
48,072
+0.01(+0.20%)
Apr 20, 2010
5.100
5.100
5.000
5.060
120,968
+0.01(+0.20%)
Apr 19, 2010
5.040
5.120
5.000
5.050
45,849
-0.03(-0.59%)
Apr 16, 2010
5.100
5.120
5.000
5.080
74,303
-0.05(-0.97%)
Apr 15, 2010
5.100
5.160
5.060
5.130
88,037
+0.06(+1.18%)
Apr 14, 2010
5.150
5.170
5.070
5.070
145,700
-0.10(-1.93%)
Apr 13, 2010
5.170
5.170
5.100
5.170
88,227
-0.01(-0.19%)
Apr 12, 2010
5.150
5.200
5.100
5.180
198,525
+0.00(+0.00%)
Apr 09, 2010
5.200
5.225
5.140
5.180
205,641
-0.01(-0.19%)
Apr 08, 2010
5.120
5.190
5.060
5.190
179,505
+0.04(+0.78%)
Apr 07, 2010
5.190
5.240
5.000
5.150
130,398
-0.08(-1.53%)
Apr 06, 2010
5.180
5.230
5.130
5.230
88,430
+0.03(+0.58%)
Apr 05, 2010
5.150
5.340
5.100
5.200
209,530
+0.10(+1.96%)
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.