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
Callaway Golf Company
(NY:
ELY
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 6, 2022
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
6.614
6.681
6.518
6.556
466,183
-0.06(-0.87%)
Mar 30, 2011
6.614
6.614
6.614
6.614
945,408
+0.04(+0.58%)
Mar 29, 2011
6.605
6.681
6.537
6.576
572,058
-0.04(-0.58%)
Mar 28, 2011
6.624
6.681
6.614
6.614
361,820
-0.01(-0.15%)
Mar 25, 2011
6.576
6.739
6.566
6.624
597,884
+0.10(+1.47%)
Mar 24, 2011
6.585
6.633
6.499
6.528
674,584
+0.00(+0.00%)
Mar 23, 2011
6.528
6.566
6.388
6.528
629,823
-0.04(-0.59%)
Mar 22, 2011
6.643
6.672
6.518
6.566
373,197
-0.05(-0.73%)
Mar 21, 2011
6.605
6.614
6.556
6.614
461,486
+0.12(+1.93%)
Mar 18, 2011
6.441
6.566
6.383
6.489
2,020,705
+0.14(+2.27%)
Mar 17, 2011
6.556
6.604
6.345
6.345
629,444
-0.10(-1.49%)
Mar 16, 2011
6.662
6.749
6.422
6.441
1,167,379
-0.28(-4.15%)
Mar 15, 2011
6.806
7.364
6.701
6.720
1,779,204
-0.64(-8.75%)
Mar 14, 2011
7.297
7.604
7.268
7.364
1,611,374
+0.02(+0.26%)
Mar 11, 2011
7.249
7.402
7.201
7.345
465,054
+0.06(+0.79%)
Mar 10, 2011
7.133
7.316
7.085
7.287
758,791
+0.08(+1.07%)
Mar 09, 2011
7.153
7.297
7.124
7.210
833,306
+0.06(+0.81%)
Mar 08, 2011
7.076
7.210
7.047
7.153
655,758
+0.09(+1.22%)
Mar 07, 2011
7.277
7.335
7.028
7.066
1,297,254
-0.22(-3.03%)
Mar 04, 2011
7.354
7.393
7.210
7.287
572,479
-0.09(-1.17%)
Mar 03, 2011
7.364
7.402
7.277
7.374
833,662
+0.11(+1.46%)
Mar 02, 2011
7.191
7.345
7.128
7.268
663,418
+0.05(+0.67%)
Mar 01, 2011
7.441
7.479
7.085
7.220
1,126,082
-0.22(-2.97%)
Feb 28, 2011
7.499
7.499
7.354
7.441
411,557
-0.03(-0.39%)
Feb 25, 2011
7.354
7.508
7.306
7.470
1,177,012
+0.19(+2.64%)
Feb 24, 2011
7.258
7.393
7.143
7.277
887,224
+0.01(+0.13%)
Feb 23, 2011
7.499
7.537
7.239
7.268
857,579
-0.23(-3.08%)
Feb 22, 2011
7.729
7.739
7.489
7.499
671,703
-0.33(-4.18%)
Feb 18, 2011
7.797
7.902
7.681
7.825
494,552
+0.06(+0.74%)
Feb 17, 2011
7.652
7.825
7.595
7.768
293,610
+0.12(+1.51%)
Feb 16, 2011
7.662
7.710
7.576
7.652
332,562
+0.05(+0.63%)
Feb 15, 2011
7.624
7.662
7.585
7.604
455,991
-0.05(-0.63%)
Feb 14, 2011
7.633
7.710
7.566
7.652
404,787
+0.02(+0.25%)
Feb 11, 2011
7.595
7.686
7.518
7.633
778,336
+0.02(+0.25%)
Feb 10, 2011
7.633
7.739
7.585
7.614
349,446
-0.04(-0.50%)
Feb 09, 2011
7.441
7.681
7.441
7.652
629,601
+0.15(+2.05%)
Feb 08, 2011
7.412
7.499
7.345
7.499
379,637
+0.07(+0.90%)
Feb 07, 2011
7.297
7.585
7.220
7.432
872,736
+0.12(+1.71%)
Feb 04, 2011
7.364
7.364
7.201
7.307
425,984
-0.05(-0.65%)
Feb 03, 2011
7.220
7.374
7.153
7.355
645,019
+0.11(+1.46%)
Feb 02, 2011
7.220
7.316
7.115
7.249
917,163
+0.02(+0.27%)
Feb 01, 2011
7.086
7.288
7.076
7.230
902,943
+0.17(+2.45%)
Jan 31, 2011
7.163
7.163
7.019
7.057
528,464
-0.11(-1.47%)
Jan 28, 2011
7.182
7.240
6.990
7.163
1,043,924
-0.05(-0.67%)
Jan 27, 2011
6.980
7.249
6.961
7.211
1,234,713
+0.17(+2.46%)
Jan 26, 2011
7.143
7.182
6.846
7.038
2,284,371
-0.33(-4.43%)
Jan 25, 2011
7.393
7.470
7.268
7.364
414,934
-0.06(-0.78%)
Jan 24, 2011
7.412
7.556
7.384
7.422
581,125
-0.01(-0.13%)
Jan 21, 2011
7.576
7.624
7.412
7.432
497,306
-0.12(-1.65%)
Jan 20, 2011
7.480
7.672
7.441
7.556
471,034
+0.01(+0.13%)
Jan 19, 2011
7.672
7.710
7.528
7.547
470,980
-0.15(-2.00%)
Jan 18, 2011
7.787
7.796
7.652
7.700
457,907
-0.10(-1.23%)
Jan 14, 2011
7.816
7.864
7.720
7.796
731,429
-0.05(-0.61%)
Jan 13, 2011
7.758
7.844
7.691
7.844
361,321
+0.07(+0.86%)
Jan 12, 2011
7.787
7.787
7.624
7.777
313,878
+0.08(+1.00%)
Jan 11, 2011
7.710
7.835
7.633
7.700
458,243
+0.02(+0.25%)
Jan 10, 2011
7.710
7.758
7.576
7.681
398,378
-0.08(-0.99%)
Jan 07, 2011
7.912
7.940
7.604
7.758
341,444
-0.12(-1.46%)
Jan 06, 2011
7.912
7.969
7.816
7.873
353,468
-0.06(-0.73%)
Jan 05, 2011
7.729
7.974
7.700
7.931
1,637,078
+0.19(+2.48%)
Jan 04, 2011
7.912
7.912
7.585
7.739
1,780,331
-0.14(-1.83%)
Jan 03, 2011
7.806
8.036
7.777
7.883
390,238
+0.13(+1.73%)
Dec 31, 2010
7.864
7.912
7.739
7.748
287,967
-0.12(-1.59%)
Dec 30, 2010
7.787
7.960
7.787
7.873
308,996
+0.06(+0.74%)
Dec 29, 2010
7.902
7.912
7.816
7.816
261,080
-0.10(-1.21%)
Dec 28, 2010
8.017
8.017
7.787
7.912
201,863
-0.09(-1.08%)
Dec 27, 2010
7.892
8.055
7.825
7.998
219,187
+0.06(+0.73%)
Dec 23, 2010
7.950
8.027
7.883
7.940
290,969
+0.01(+0.12%)
Dec 22, 2010
8.094
8.142
7.844
7.931
737,308
-0.14(-1.78%)
Dec 21, 2010
7.931
8.084
7.912
8.075
1,821,065
+0.20(+2.56%)
Dec 20, 2010
7.844
8.075
7.844
7.873
1,190,258
+0.02(+0.24%)
Dec 17, 2010
7.633
7.864
7.528
7.854
969,413
+0.17(+2.25%)
Dec 16, 2010
7.624
7.710
7.537
7.681
479,300
+0.05(+0.63%)
Dec 15, 2010
7.662
7.768
7.499
7.633
586,632
-0.07(-0.87%)
Dec 14, 2010
7.710
7.720
7.652
7.700
231,102
+0.03(+0.38%)
Dec 13, 2010
7.777
7.777
7.643
7.672
753,555
-0.10(-1.24%)
Dec 10, 2010
7.662
7.864
7.595
7.768
360,825
+0.13(+1.76%)
Dec 09, 2010
7.576
7.662
7.441
7.633
382,327
+0.11(+1.40%)
Dec 08, 2010
8.008
8.017
7.528
7.528
747,505
-0.48(-6.00%)
Dec 07, 2010
7.912
8.075
7.835
8.008
563,023
+0.14(+1.83%)
Dec 06, 2010
7.537
7.912
7.480
7.864
481,347
+0.33(+4.33%)
Dec 03, 2010
7.489
7.566
7.451
7.537
401,548
+0.02(+0.26%)
Dec 02, 2010
7.441
7.585
7.412
7.518
255,995
+0.05(+0.64%)
Dec 01, 2010
7.460
7.547
7.432
7.470
331,508
+0.12(+1.57%)
Nov 30, 2010
7.316
7.470
7.297
7.355
314,139
-0.08(-1.03%)
Nov 29, 2010
7.345
7.480
7.268
7.432
228,597
+0.01(+0.13%)
Nov 26, 2010
7.297
7.499
7.297
7.422
125,582
+0.07(+0.91%)
Nov 24, 2010
7.316
7.355
7.355
7.355
268,881
+0.13(+1.86%)
Nov 23, 2010
7.191
7.240
7.105
7.220
520,827
-0.09(-1.18%)
Nov 22, 2010
7.336
7.412
7.153
7.307
324,282
-0.08(-1.04%)
Nov 19, 2010
7.316
7.643
7.143
7.384
1,019,757
+0.04(+0.52%)
Nov 18, 2010
7.019
7.374
6.951
7.345
1,512,351
+0.41(+5.96%)
Nov 17, 2010
6.817
6.961
6.817
6.932
374,677
+0.12(+1.69%)
Nov 16, 2010
6.923
6.970
6.721
6.817
398,379
-0.16(-2.34%)
Nov 15, 2010
6.970
7.028
6.913
6.980
256,280
+0.04(+0.55%)
Nov 12, 2010
6.942
7.047
6.903
6.942
450,258
-0.10(-1.36%)
Nov 11, 2010
6.913
7.047
6.903
7.038
468,867
+0.03(+0.41%)
Nov 10, 2010
6.769
7.018
6.731
7.009
809,468
+0.24(+3.54%)
Nov 09, 2010
6.942
7.009
6.721
6.769
420,993
-0.18(-2.62%)
Nov 08, 2010
6.951
6.999
6.846
6.951
275,302
-0.04(-0.55%)
Nov 05, 2010
6.942
7.028
6.836
6.990
511,766
+0.03(+0.41%)
Nov 04, 2010
6.865
6.961
6.827
6.961
464,269
+0.19(+2.83%)
Nov 03, 2010
6.760
6.855
6.683
6.769
552,738
+0.02(+0.28%)
Nov 02, 2010
6.664
6.760
6.577
6.750
554,015
+0.17(+2.62%)
Nov 01, 2010
6.606
6.692
6.520
6.577
756,081
-0.02(-0.29%)
Oct 29, 2010
6.386
6.664
6.366
6.597
584,062
+0.17(+2.69%)
Oct 28, 2010
6.721
6.760
6.376
6.424
1,094,226
-0.33(-4.83%)
Oct 27, 2010
6.625
6.788
6.414
6.750
2,909,060
-0.26(-3.69%)
Oct 25, 2010
6.903
7.009
6.788
7.009
748,761
+0.13(+1.95%)
Oct 22, 2010
6.798
6.894
6.788
6.875
431,303
+0.08(+1.13%)
Oct 21, 2010
6.865
6.951
6.683
6.798
690,112
-0.03(-0.42%)
Oct 20, 2010
6.798
6.913
6.769
6.827
395,463
+0.06(+0.85%)
Oct 19, 2010
6.783
7.018
6.731
6.769
439,016
-0.13(-1.94%)
Oct 18, 2010
6.884
6.942
6.836
6.903
313,634
+0.04(+0.56%)
Oct 15, 2010
6.932
6.990
6.807
6.865
408,954
-0.03(-0.42%)
Oct 14, 2010
6.942
6.990
6.817
6.894
692,688
-0.04(-0.55%)
Oct 13, 2010
6.855
7.047
6.798
6.932
692,276
+0.11(+1.54%)
Oct 12, 2010
6.903
6.923
6.731
6.827
430,911
-0.08(-1.11%)
Oct 11, 2010
6.769
7.018
6.731
6.903
302,388
+0.12(+1.69%)
Oct 08, 2010
6.788
6.875
6.750
6.788
996,399
+0.04(+0.57%)
Oct 07, 2010
6.980
7.009
6.750
6.750
1,328
-0.16(-2.36%)
Oct 06, 2010
6.942
7.066
6.846
6.913
449,790
-0.06(-0.83%)
Oct 05, 2010
6.865
7.009
6.779
6.970
489,997
+0.20(+2.97%)
Oct 04, 2010
6.846
6.903
6.654
6.769
319,851
-0.09(-1.26%)
Oct 01, 2010
6.855
6.875
6.587
6.855
518,035
+0.13(+2.00%)
Sep 30, 2010
6.779
6.846
6.568
6.721
2,224
-0.03(-0.43%)
Sep 29, 2010
6.644
6.750
6.568
6.750
444,894
+0.07(+1.00%)
Sep 28, 2010
6.683
6.692
6.510
6.683
626
+0.05(+0.72%)
Sep 27, 2010
6.683
6.692
6.549
6.635
296,972
-0.07(-1.00%)
Sep 24, 2010
6.357
6.712
6.280
6.702
606,718
+0.45(+7.21%)
Sep 23, 2010
6.251
6.405
6.136
6.251
72,923
-0.04(-0.61%)
Sep 22, 2010
6.597
6.654
6.261
6.290
886,513
-0.35(-5.34%)
Sep 21, 2010
6.616
6.760
6.520
6.644
588,537
+0.01(+0.14%)
Sep 20, 2010
6.462
6.673
6.376
6.635
862,252
+0.17(+2.67%)
Sep 17, 2010
6.462
6.740
6.462
6.462
786,606
-0.36(-5.34%)
Sep 15, 2010
6.740
6.875
6.616
6.827
270,193
+0.08(+1.14%)
Sep 14, 2010
6.817
6.836
6.664
6.750
677,459
-0.07(-0.98%)
Sep 13, 2010
6.788
6.836
6.692
6.817
481,439
+0.12(+1.72%)
Sep 10, 2010
6.481
6.731
6.481
6.702
370,528
+0.22(+3.40%)
Sep 09, 2010
6.558
6.577
6.386
6.481
217,144
+0.04(+0.60%)
Sep 08, 2010
6.405
6.577
6.395
6.443
318,360
+0.07(+1.05%)
Sep 07, 2010
6.587
6.616
6.357
6.376
2,115
-0.31(-4.59%)
Sep 03, 2010
6.606
6.683
6.472
6.683
280,877
+0.15(+2.35%)
Sep 02, 2010
6.309
6.558
6.280
6.529
1,168
+0.19(+3.03%)
Sep 01, 2010
6.079
6.338
6.050
6.338
645,151
+0.35(+5.93%)
Aug 31, 2010
5.983
6.165
5.935
5.983
12,724
-0.07(-1.11%)
Aug 30, 2010
6.203
6.318
6.040
6.050
384,760
-0.26(-4.10%)
Aug 27, 2010
6.309
6.347
6.098
6.309
325,859
+0.10(+1.62%)
Aug 26, 2010
6.232
6.395
6.155
6.208
1,482
+0.01(+0.23%)
Aug 25, 2010
6.088
6.213
6.012
6.194
1,467
+0.04(+0.62%)
Aug 24, 2010
6.021
6.338
5.935
6.155
5,960
+0.06(+0.94%)
Aug 23, 2010
6.347
6.366
6.098
6.098
408,047
-0.22(-3.49%)
Aug 20, 2010
6.175
6.338
6.069
6.318
361,121
+0.11(+1.70%)
Aug 19, 2010
6.366
6.405
6.155
6.213
2,218
-0.16(-2.56%)
Aug 18, 2010
6.434
6.520
6.338
6.376
23,117
-0.09(-1.34%)
Aug 17, 2010
6.309
6.577
6.251
6.462
3,537
+0.18(+2.90%)
Aug 16, 2010
6.098
6.321
5.992
6.280
462,734
+0.14(+2.34%)
Aug 13, 2010
6.136
6.356
6.136
6.136
480,221
-0.22(-3.46%)
Aug 12, 2010
6.289
6.404
6.222
6.356
480,646
-0.04(-0.60%)
Aug 11, 2010
6.567
6.663
6.318
6.395
6,431
-0.37(-5.52%)
Aug 10, 2010
6.845
6.873
6.644
6.768
2,743
-0.17(-2.48%)
Aug 09, 2010
7.007
7.007
6.912
6.940
368,630
+0.00(+0.00%)
Aug 06, 2010
6.940
6.998
6.749
6.940
393,808
+0.04(+0.55%)
Aug 05, 2010
6.988
7.027
6.883
6.902
299,134
-0.12(-1.77%)
Aug 04, 2010
6.826
7.027
6.787
7.027
558,540
+0.26(+3.82%)
Aug 03, 2010
6.816
6.921
6.644
6.768
583,087
-0.04(-0.56%)
Aug 02, 2010
6.548
6.835
6.510
6.806
735,020
+0.34(+5.33%)
Jul 30, 2010
6.462
6.730
6.462
6.462
947,942
-0.14(-2.17%)
Jul 29, 2010
6.385
6.797
6.376
6.605
1,285,832
+0.31(+4.86%)
Jul 28, 2010
6.299
6.558
6.289
6.299
2,383
-0.23(-3.52%)
Jul 27, 2010
6.768
6.787
6.493
6.529
776,345
-0.16(-2.43%)
Jul 26, 2010
6.586
6.768
6.529
6.692
1,075,470
+0.11(+1.60%)
Jul 23, 2010
6.280
6.596
6.251
6.586
823,993
+0.26(+4.08%)
Jul 22, 2010
6.184
6.395
6.175
6.328
691,693
+0.22(+3.61%)
Jul 21, 2010
5.983
6.203
5.916
6.108
957,013
+0.15(+2.57%)
Jul 20, 2010
5.715
5.954
5.629
5.954
562,494
+0.15(+2.64%)
Jul 19, 2010
5.734
5.811
5.552
5.801
1,586,256
+0.07(+1.17%)
Jul 16, 2010
5.734
5.974
5.734
5.734
1,047,998
-0.27(-4.47%)
Jul 15, 2010
6.136
6.155
5.907
6.002
518,335
-0.13(-2.18%)
Jul 14, 2010
6.222
6.280
6.079
6.136
368,491
-0.10(-1.54%)
Jul 13, 2010
6.232
6.251
5.954
6.232
5,826
+0.34(+5.68%)
Jul 12, 2010
5.897
5.954
5.840
5.897
389,270
-0.05(-0.81%)
Jul 09, 2010
5.945
5.964
5.801
5.945
395,329
+0.07(+1.14%)
Jul 08, 2010
5.878
5.897
5.782
5.878
873,606
+0.09(+1.49%)
Jul 07, 2010
5.648
5.820
5.638
5.792
754,483
+0.19(+3.42%)
Jul 06, 2010
5.600
5.926
5.581
5.600
3,511
-0.20(-3.47%)
Jul 02, 2010
5.801
5.878
5.706
5.801
740,148
-0.02(-0.33%)
Jul 01, 2010
5.830
5.849
5.619
5.820
884,910
+0.04(+0.66%)
Jun 30, 2010
5.782
5.964
5.744
5.782
7,107
+0.00(+0.00%)
Jun 29, 2010
6.108
6.108
5.744
5.782
1,525,752
-0.38(-6.21%)
Jun 25, 2010
6.165
6.270
6.089
6.165
1,029,407
-0.03(-0.46%)
Jun 24, 2010
6.194
6.299
6.146
6.194
352
-0.13(-2.12%)
Jun 23, 2010
6.165
6.423
6.060
6.328
1,380,394
+0.16(+2.64%)
Jun 22, 2010
6.165
6.280
6.146
6.165
1,725
-0.04(-0.62%)
Jun 21, 2010
6.337
6.433
6.203
6.203
1,532,038
-0.02(-0.31%)
Jun 18, 2010
6.222
6.356
6.175
6.222
1,566,381
+0.08(+1.25%)
Jun 17, 2010
6.146
6.395
6.127
6.146
2,143,350
-0.03(-0.47%)
Jun 16, 2010
6.625
6.644
6.165
6.175
3,033,801
-0.50(-7.46%)
Jun 15, 2010
6.672
6.969
6.423
6.672
3,000
-0.60(-8.29%)
Jun 14, 2010
7.611
7.706
7.247
7.275
1,013,670
-0.27(-3.55%)
Jun 11, 2010
7.275
7.553
7.275
7.544
673,042
+0.22(+3.01%)
Jun 10, 2010
7.323
7.496
7.161
7.323
2,787
+0.03(+0.39%)
Jun 09, 2010
7.256
7.515
7.180
7.295
769,497
+0.10(+1.33%)
Jun 08, 2010
7.697
7.792
7.132
7.199
1,826,125
-0.50(-6.47%)
Jun 07, 2010
7.898
8.099
7.687
7.697
980,392
-0.18(-2.31%)
Jun 04, 2010
7.879
8.080
7.668
7.879
1,396,230
-0.14(-1.79%)
Jun 03, 2010
8.022
8.204
7.898
8.022
334
+0.08(+0.96%)
Jun 02, 2010
7.946
7.974
7.467
7.946
544,904
+0.25(+3.23%)
Jun 01, 2010
7.697
8.051
7.687
7.697
2,432
-0.36(-4.51%)
May 28, 2010
8.060
8.166
7.946
8.060
986,410
+0.03(+0.36%)
May 27, 2010
7.783
8.032
7.783
8.032
828,879
+0.44(+5.80%)
May 26, 2010
7.591
7.831
7.505
7.591
2,441
-0.06(-0.75%)
May 25, 2010
7.505
7.668
7.371
7.649
1,431,598
-0.08(-0.99%)
May 24, 2010
7.850
7.974
7.716
7.725
677,244
-0.12(-1.59%)
May 21, 2010
7.611
8.032
7.486
7.850
1,558,086
+0.16(+2.12%)
May 20, 2010
7.658
7.931
7.611
7.687
870,365
-0.41(-5.08%)
May 19, 2010
8.338
8.597
8.003
8.099
1,682,832
-0.29(-3.42%)
May 18, 2010
8.596
8.692
8.329
8.386
567,321
-0.20(-2.34%)
May 17, 2010
8.558
8.654
8.137
8.587
1,094,996
+0.05(+0.56%)
May 14, 2010
8.539
8.577
8.319
8.539
1,133,436
-0.04(-0.45%)
May 13, 2010
8.902
8.912
8.472
8.577
629,681
-0.38(-4.27%)
May 12, 2010
8.635
8.969
8.635
8.960
646,613
+0.36(+4.23%)
May 11, 2010
8.596
8.721
8.549
8.596
570,204
+0.01(+0.11%)
May 10, 2010
8.242
8.587
8.233
8.587
1,198,691
+0.47(+5.77%)
May 07, 2010
8.596
8.701
8.099
8.118
1,701,665
-0.31(-3.63%)
May 06, 2010
8.807
8.960
7.889
8.424
1,547,398
-0.41(-4.65%)
May 05, 2010
8.654
8.960
8.587
8.835
1,060,583
+0.07(+0.76%)
May 04, 2010
9.074
9.074
8.682
8.768
996,784
-0.40(-4.38%)
May 03, 2010
9.065
9.342
9.055
9.170
1,151,887
+0.19(+2.13%)
Apr 30, 2010
9.648
9.667
8.979
8.979
1,341,631
-0.63(-6.57%)
Apr 29, 2010
9.227
9.610
9.113
9.610
851,265
+0.48(+5.24%)
Apr 28, 2010
9.170
9.256
8.941
9.132
1,063,872
-0.01(-0.10%)
Apr 27, 2010
9.352
9.361
9.055
9.141
1,105,852
-0.26(-2.75%)
Apr 26, 2010
9.619
9.744
9.390
9.400
862,743
-0.28(-2.87%)
Apr 23, 2010
9.562
9.744
9.495
9.677
954,170
+0.10(+1.00%)
Apr 22, 2010
9.189
9.610
9.046
9.581
1,249,465
+0.36(+3.94%)
Apr 21, 2010
8.988
9.227
8.778
9.218
934,387
+0.11(+1.15%)
Apr 20, 2010
9.400
9.400
9.094
9.113
104
-0.19(-2.06%)
Apr 19, 2010
9.304
9.524
9.151
9.304
991,551
-0.01(-0.10%)
Apr 16, 2010
9.619
9.648
9.199
9.313
1,878,105
-0.38(-3.94%)
Apr 15, 2010
9.706
9.744
9.658
9.696
836,578
-0.01(-0.10%)
Apr 14, 2010
9.495
9.734
9.466
9.706
1,635,099
+0.23(+2.42%)
Apr 13, 2010
9.514
9.572
9.333
9.476
1,006,950
+0.00(+0.00%)
Apr 12, 2010
9.591
9.610
9.352
9.476
584,601
-0.08(-0.80%)
Apr 09, 2010
9.103
9.600
9.065
9.553
3,002,389
+0.49(+5.38%)
Apr 08, 2010
8.941
9.160
8.845
9.065
820,378
+0.11(+1.28%)
Apr 07, 2010
8.835
8.950
8.768
8.950
993,003
+0.19(+2.18%)
Apr 06, 2010
8.558
8.931
8.501
8.759
1,903,907
+0.04(+0.44%)
Apr 05, 2010
8.529
8.835
8.472
8.721
641,554
+0.20(+2.36%)
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.