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
Service Corp International
(NY:
SCI
)
71.26
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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
8.784
8.888
8.744
8.832
857,954
+0.02(+0.27%)
Mar 30, 2011
8.608
8.888
8.608
8.808
919,145
+0.21(+2.41%)
Mar 29, 2011
8.529
8.624
8.433
8.600
1,296,984
+0.04(+0.47%)
Mar 28, 2011
8.624
8.736
8.513
8.560
1,389,914
-0.01(-0.09%)
Mar 25, 2011
8.592
8.696
8.560
8.568
1,088,794
+0.03(+0.37%)
Mar 24, 2011
8.704
8.744
8.537
8.537
1,940,562
-0.13(-1.47%)
Mar 23, 2011
8.624
8.768
8.553
8.664
1,034,971
+0.01(+0.09%)
Mar 22, 2011
8.736
8.760
8.616
8.656
539,800
-0.04(-0.46%)
Mar 21, 2011
8.680
8.720
8.648
8.696
1,312,907
+0.23(+2.74%)
Mar 18, 2011
8.632
8.632
8.161
8.465
2,059,941
-0.02(-0.28%)
Mar 17, 2011
8.489
8.553
8.465
8.489
815,337
+0.09(+1.05%)
Mar 16, 2011
8.465
8.529
8.321
8.401
1,010,486
-0.08(-0.94%)
Mar 15, 2011
8.449
8.553
8.433
8.481
895,043
-0.09(-1.03%)
Mar 14, 2011
8.624
8.704
8.465
8.568
1,052,995
-0.14(-1.56%)
Mar 11, 2011
8.640
8.744
8.560
8.704
640,534
+0.07(+0.83%)
Mar 10, 2011
8.688
8.736
8.584
8.632
852,002
-0.19(-2.17%)
Mar 09, 2011
8.808
8.896
8.688
8.824
862,003
-0.02(-0.18%)
Mar 08, 2011
8.704
8.904
8.624
8.840
1,152,191
+0.11(+1.28%)
Mar 07, 2011
8.784
8.847
8.632
8.728
1,106,078
-0.05(-0.55%)
Mar 04, 2011
8.776
8.800
8.680
8.776
985,024
-0.02(-0.27%)
Mar 03, 2011
8.712
8.824
8.672
8.800
1,240,974
+0.14(+1.57%)
Mar 02, 2011
8.505
8.768
8.505
8.664
1,412,297
+0.19(+2.26%)
Mar 01, 2011
8.696
8.752
8.401
8.473
1,619,153
-0.23(-2.66%)
Feb 28, 2011
8.696
8.752
8.624
8.704
2,138,561
+0.03(+0.37%)
Feb 25, 2011
8.369
8.672
8.345
8.672
2,332,081
+0.38(+4.62%)
Feb 24, 2011
8.425
8.449
8.249
8.289
2,438,419
-0.10(-1.14%)
Feb 23, 2011
8.608
8.656
8.297
8.385
1,831,151
-0.19(-2.23%)
Feb 22, 2011
8.816
8.832
8.529
8.576
2,420,494
-0.31(-3.50%)
Feb 18, 2011
8.880
8.912
8.768
8.888
2,713,075
+0.02(+0.18%)
Feb 17, 2011
8.792
8.944
8.768
8.872
1,723,303
+0.03(+0.36%)
Feb 16, 2011
8.872
8.984
8.784
8.840
2,087,784
+0.00(+0.00%)
Feb 15, 2011
8.856
8.904
8.760
8.840
1,429,608
-0.04(-0.45%)
Feb 14, 2011
8.856
8.984
8.784
8.880
1,472,526
+0.03(+0.36%)
Feb 11, 2011
8.576
8.984
8.465
8.848
3,636,061
+0.24(+2.78%)
Feb 10, 2011
7.275
8.656
7.275
8.608
7,063,046
+1.35(+18.59%)
Feb 09, 2011
7.307
7.331
7.251
7.259
898,257
-0.06(-0.87%)
Feb 08, 2011
7.187
7.323
7.187
7.323
778,223
+0.13(+1.78%)
Feb 07, 2011
7.179
7.211
7.117
7.195
890,755
+0.02(+0.33%)
Feb 04, 2011
7.123
7.171
7.059
7.171
737,066
+0.06(+0.79%)
Feb 03, 2011
7.043
7.147
6.931
7.115
591,196
+0.05(+0.68%)
Feb 02, 2011
7.123
7.163
7.019
7.067
886,435
-0.09(-1.23%)
Feb 01, 2011
6.979
7.179
6.892
7.155
1,048,405
+0.23(+3.34%)
Jan 31, 2011
6.955
7.003
6.899
6.923
950,661
+0.00(+0.00%)
Jan 28, 2011
7.011
7.043
6.899
6.923
846,672
-0.09(-1.25%)
Jan 27, 2011
6.915
7.051
6.884
7.011
893,888
+0.07(+1.04%)
Jan 26, 2011
6.923
6.948
6.860
6.939
655,019
+0.06(+0.93%)
Jan 25, 2011
6.892
6.939
6.788
6.876
782,055
-0.06(-0.92%)
Jan 24, 2011
6.852
6.967
6.836
6.939
724,592
+0.08(+1.16%)
Jan 21, 2011
6.907
6.923
6.844
6.860
675,402
+0.02(+0.23%)
Jan 20, 2011
6.836
6.931
6.788
6.844
810,326
-0.02(-0.35%)
Jan 19, 2011
6.892
6.947
6.796
6.868
1,428,860
-0.06(-0.81%)
Jan 18, 2011
6.804
6.923
6.676
6.923
1,727,967
+0.09(+1.29%)
Jan 14, 2011
6.716
6.852
6.684
6.836
1,253,726
+0.10(+1.54%)
Jan 13, 2011
6.660
6.748
6.652
6.732
1,451,988
+0.06(+0.84%)
Jan 12, 2011
6.580
6.700
6.532
6.676
979,919
+0.16(+2.45%)
Jan 11, 2011
6.500
6.548
6.405
6.516
1,102,653
+0.02(+0.24%)
Jan 10, 2011
6.405
6.548
6.357
6.500
1,389,399
+0.05(+0.74%)
Jan 07, 2011
6.588
6.604
6.429
6.453
895,435
-0.12(-1.81%)
Jan 06, 2011
6.524
6.612
6.453
6.572
1,074,406
+0.04(+0.61%)
Jan 05, 2011
6.492
6.588
6.437
6.532
1,359,573
+0.01(+0.12%)
Jan 04, 2011
6.620
6.635
6.484
6.524
825,863
-0.08(-1.20%)
Jan 03, 2011
6.596
6.699
6.580
6.604
1,362,824
+0.05(+0.73%)
Dec 31, 2010
6.564
6.635
6.500
6.556
678,737
-0.02(-0.36%)
Dec 30, 2010
6.564
6.643
6.564
6.580
652,182
+0.00(+0.00%)
Dec 29, 2010
6.556
6.635
6.556
6.580
396,401
+0.02(+0.36%)
Dec 28, 2010
6.612
6.612
6.548
6.556
570,079
-0.07(-1.08%)
Dec 27, 2010
6.532
6.651
6.532
6.627
459,643
+0.05(+0.72%)
Dec 23, 2010
6.612
6.651
6.580
6.580
967,055
-0.01(-0.12%)
Dec 22, 2010
6.604
6.651
6.580
6.588
1,081,248
+0.01(+0.12%)
Dec 21, 2010
6.580
6.627
6.524
6.580
1,309,718
+0.02(+0.36%)
Dec 20, 2010
6.620
6.620
6.532
6.556
673,980
-0.02(-0.36%)
Dec 17, 2010
6.508
6.627
6.445
6.580
1,232,560
+0.08(+1.22%)
Dec 16, 2010
6.524
6.588
6.476
6.500
1,033,147
-0.04(-0.61%)
Dec 15, 2010
6.620
6.691
6.516
6.540
1,763,500
-0.10(-1.55%)
Dec 14, 2010
6.691
6.707
6.627
6.643
948,954
-0.04(-0.59%)
Dec 13, 2010
6.739
6.747
6.659
6.683
1,315,937
-0.05(-0.71%)
Dec 10, 2010
6.667
6.739
6.651
6.731
781,099
+0.06(+0.95%)
Dec 09, 2010
6.612
6.667
6.552
6.667
1,279,600
+0.08(+1.21%)
Dec 08, 2010
6.572
6.620
6.532
6.588
990,960
+0.02(+0.24%)
Dec 07, 2010
6.596
6.643
6.548
6.572
895,100
+0.02(+0.36%)
Dec 06, 2010
6.421
6.588
6.413
6.548
854,619
+0.10(+1.48%)
Dec 03, 2010
6.476
6.516
6.413
6.453
1,453,840
-0.03(-0.49%)
Dec 02, 2010
6.484
6.564
6.484
6.484
1,403,597
-0.01(-0.12%)
Dec 01, 2010
6.500
6.580
6.461
6.492
1,387,196
+0.09(+1.36%)
Nov 30, 2010
6.469
6.508
6.357
6.405
2,037,816
-0.11(-1.71%)
Nov 29, 2010
6.453
6.524
6.389
6.516
1,300,187
+0.00(+0.00%)
Nov 26, 2010
6.421
6.540
6.421
6.516
554,502
+0.03(+0.49%)
Nov 24, 2010
6.365
6.484
6.484
6.484
1,466,247
+0.15(+2.38%)
Nov 23, 2010
6.286
6.357
6.246
6.333
1,122,416
-0.03(-0.50%)
Nov 22, 2010
6.310
6.413
6.294
6.365
877,369
+0.00(+0.00%)
Nov 19, 2010
6.270
6.397
6.246
6.365
1,211,693
+0.05(+0.75%)
Nov 18, 2010
6.389
6.397
6.318
6.318
1,271,806
+0.00(+0.00%)
Nov 17, 2010
6.246
6.333
6.190
6.318
1,281,445
+0.07(+1.15%)
Nov 16, 2010
6.278
6.310
6.182
6.246
1,196,634
-0.08(-1.26%)
Nov 15, 2010
6.381
6.405
6.302
6.325
1,180,170
-0.03(-0.50%)
Nov 12, 2010
6.341
6.421
6.318
6.357
1,287,472
-0.04(-0.62%)
Nov 11, 2010
6.310
6.429
6.310
6.397
1,766,324
+0.05(+0.75%)
Nov 10, 2010
6.421
6.461
6.310
6.349
3,613,525
-0.06(-0.87%)
Nov 09, 2010
6.508
6.516
6.397
6.405
1,425,906
-0.10(-1.59%)
Nov 08, 2010
6.548
6.588
6.476
6.508
920,885
-0.07(-1.09%)
Nov 05, 2010
6.548
6.620
6.532
6.580
1,239,910
+0.02(+0.36%)
Nov 04, 2010
6.627
6.667
6.548
6.556
2,215,813
-0.01(-0.12%)
Nov 03, 2010
6.580
6.620
6.476
6.564
902,081
-0.03(-0.48%)
Nov 02, 2010
6.612
6.643
6.548
6.596
1,045,556
+0.05(+0.73%)
Nov 01, 2010
6.612
6.620
6.476
6.548
734,130
-0.03(-0.48%)
Oct 29, 2010
6.548
6.659
6.548
6.580
844,149
+0.01(+0.12%)
Oct 28, 2010
6.723
6.723
6.381
6.572
1,306,200
-0.14(-2.13%)
Oct 27, 2010
6.699
6.770
6.596
6.715
1,272,075
-0.11(-1.63%)
Oct 25, 2010
6.882
6.914
6.810
6.826
540,251
-0.01(-0.12%)
Oct 22, 2010
6.802
6.898
6.786
6.834
368,527
+0.03(+0.47%)
Oct 21, 2010
6.858
6.890
6.739
6.802
471,607
-0.03(-0.47%)
Oct 20, 2010
6.770
6.890
6.723
6.834
637,470
+0.11(+1.65%)
Oct 19, 2010
6.794
6.842
6.667
6.723
552,139
-0.17(-2.53%)
Oct 18, 2010
6.834
6.898
6.802
6.898
647,664
+0.06(+0.81%)
Oct 15, 2010
6.969
7.001
6.810
6.842
518,988
-0.07(-1.03%)
Oct 14, 2010
6.937
6.977
6.826
6.914
1,170,774
-0.04(-0.57%)
Oct 13, 2010
6.842
7.057
6.794
6.953
1,198,159
+0.17(+2.46%)
Oct 12, 2010
6.794
6.810
6.723
6.786
367,036
-0.02(-0.23%)
Oct 11, 2010
6.826
6.850
6.778
6.802
392,408
-0.03(-0.46%)
Oct 08, 2010
6.834
6.865
6.715
6.834
577,171
+0.09(+1.29%)
Oct 07, 2010
6.794
6.826
6.707
6.747
477,794
+0.00(+0.00%)
Oct 06, 2010
6.747
6.834
6.699
6.747
546,736
-0.03(-0.47%)
Oct 05, 2010
6.715
6.850
6.660
6.778
795,156
+0.15(+2.27%)
Oct 04, 2010
6.834
6.865
6.581
6.628
1,042,726
-0.25(-3.57%)
Oct 01, 2010
6.873
6.905
6.715
6.873
984,606
+0.05(+0.77%)
Sep 30, 2010
6.821
6.921
6.668
6.821
90,017
+0.22(+3.40%)
Sep 29, 2010
6.684
6.763
6.597
6.597
2,082,710
-0.10(-1.53%)
Sep 28, 2010
6.676
6.709
6.566
6.699
908,306
+0.02(+0.36%)
Sep 27, 2010
6.699
6.739
6.644
6.676
716,688
-0.03(-0.47%)
Sep 24, 2010
6.612
6.739
6.581
6.707
1,021,282
+0.20(+3.04%)
Sep 23, 2010
6.510
6.628
6.486
6.510
265
-0.09(-1.44%)
Sep 22, 2010
6.589
6.794
6.565
6.604
899,573
-0.02(-0.36%)
Sep 21, 2010
6.628
6.747
6.604
6.628
978,678
-0.01(-0.12%)
Sep 20, 2010
6.612
6.731
6.565
6.636
1,314,335
+0.03(+0.48%)
Sep 17, 2010
6.604
6.723
6.589
6.604
2,392,344
-0.02(-0.24%)
Sep 15, 2010
6.517
6.691
6.462
6.620
907,867
+0.10(+1.58%)
Sep 14, 2010
6.644
6.676
6.517
6.517
1,131,779
-0.16(-2.37%)
Sep 13, 2010
6.668
6.771
6.628
6.676
1,116,505
+0.06(+0.96%)
Sep 10, 2010
6.612
6.636
6.517
6.612
589,406
+0.04(+0.60%)
Sep 09, 2010
6.438
6.612
6.438
6.573
1,153,388
+0.20(+3.10%)
Sep 08, 2010
6.423
6.438
6.351
6.375
757,658
-0.02(-0.25%)
Sep 07, 2010
6.430
6.454
6.328
6.391
342
-0.08(-1.22%)
Sep 03, 2010
6.430
6.510
6.407
6.470
474,226
+0.11(+1.74%)
Sep 02, 2010
6.296
6.359
6.256
6.359
1,168
+0.02(+0.25%)
Sep 01, 2010
6.185
6.343
6.114
6.343
1,088,744
+0.23(+3.75%)
Aug 31, 2010
6.106
6.209
6.051
6.114
6,195
-0.07(-1.15%)
Aug 30, 2010
6.296
6.367
6.169
6.185
721,960
-0.15(-2.37%)
Aug 27, 2010
6.336
6.343
6.122
6.336
794,748
+0.08(+1.26%)
Aug 26, 2010
6.241
6.312
6.185
6.256
779,823
+0.02(+0.38%)
Aug 25, 2010
6.082
6.272
6.082
6.233
717,171
+0.09(+1.42%)
Aug 24, 2010
6.098
6.264
6.082
6.146
429
-0.05(-0.77%)
Aug 23, 2010
6.320
6.383
6.177
6.193
582,924
-0.11(-1.76%)
Aug 20, 2010
6.225
6.320
6.162
6.304
457,531
+0.01(+0.13%)
Aug 19, 2010
6.423
6.470
6.264
6.296
429
-0.21(-3.28%)
Aug 18, 2010
6.502
6.597
6.462
6.510
636,983
+0.01(+0.12%)
Aug 17, 2010
6.533
6.573
6.423
6.502
584,660
+0.03(+0.49%)
Aug 16, 2010
6.415
6.502
6.351
6.470
523,100
+0.03(+0.49%)
Aug 13, 2010
6.438
6.510
6.343
6.438
661,080
-0.01(-0.12%)
Aug 12, 2010
6.391
6.510
6.328
6.446
764,945
-0.01(-0.12%)
Aug 11, 2010
6.612
6.636
6.438
6.454
976,214
-0.30(-4.45%)
Aug 10, 2010
6.810
6.865
6.707
6.755
754,947
-0.15(-2.18%)
Aug 09, 2010
6.842
6.921
6.818
6.905
456,585
+0.09(+1.28%)
Aug 06, 2010
6.818
6.858
6.652
6.818
778,648
+0.03(+0.47%)
Aug 05, 2010
6.826
6.871
6.755
6.786
495,762
-0.09(-1.27%)
Aug 04, 2010
6.842
6.905
6.786
6.873
1,031,715
+0.08(+1.16%)
Aug 03, 2010
6.865
6.909
6.778
6.794
1,187,820
-0.08(-1.15%)
Aug 02, 2010
6.731
6.889
6.715
6.873
1,316,079
+0.13(+2.00%)
Jul 30, 2010
6.739
6.771
6.470
6.739
1,968,452
+0.06(+0.83%)
Jul 29, 2010
5.782
6.723
5.782
6.684
2,403,978
+0.55(+8.89%)
Jul 28, 2010
6.138
6.241
6.118
6.138
256
-0.10(-1.65%)
Jul 27, 2010
6.241
6.312
6.193
6.241
343
-0.02(-0.25%)
Jul 26, 2010
6.075
6.256
6.043
6.256
869,164
+0.15(+2.46%)
Jul 23, 2010
5.948
6.106
5.916
6.106
1,425,694
+0.16(+2.66%)
Jul 22, 2010
5.885
6.019
5.829
5.948
812,572
+0.14(+2.45%)
Jul 21, 2010
5.956
5.956
5.790
5.806
702,614
-0.13(-2.13%)
Jul 20, 2010
5.932
5.932
5.726
5.932
261
+0.05(+0.81%)
Jul 19, 2010
5.853
5.901
5.758
5.885
643,651
+0.03(+0.54%)
Jul 16, 2010
5.853
6.130
5.837
5.853
1,275,071
-0.28(-4.64%)
Jul 15, 2010
6.201
6.272
6.051
6.138
992,687
-0.08(-1.27%)
Jul 14, 2010
6.154
6.288
6.090
6.217
1,215,367
+0.06(+0.90%)
Jul 13, 2010
6.011
6.169
5.980
6.162
1,135,931
+0.13(+2.16%)
Jul 12, 2010
5.980
6.066
5.925
6.031
914,366
+0.00(+0.07%)
Jul 09, 2010
6.027
6.074
5.925
6.027
777,812
+0.03(+0.53%)
Jul 08, 2010
5.901
6.027
5.893
5.996
1,355,640
+0.13(+2.28%)
Jul 07, 2010
5.618
5.878
5.594
5.862
1,679,372
+0.24(+4.20%)
Jul 06, 2010
5.775
5.862
5.579
5.626
8,197
-0.12(-2.05%)
Jul 02, 2010
5.744
5.815
5.665
5.744
1,246,208
-0.02(-0.41%)
Jul 01, 2010
5.870
5.909
5.704
5.767
3,499,312
-0.06(-0.95%)
Jun 30, 2010
5.901
5.980
5.807
5.823
5,616
-0.09(-1.60%)
Jun 29, 2010
6.074
6.122
5.901
5.917
1,721,676
-0.28(-4.45%)
Jun 25, 2010
6.192
6.247
6.098
6.192
1,344,069
-0.02(-0.25%)
Jun 24, 2010
6.279
6.310
6.200
6.208
1,177,386
-0.12(-1.87%)
Jun 23, 2010
6.413
6.428
6.271
6.326
776,725
-0.09(-1.47%)
Jun 22, 2010
6.609
6.657
6.420
6.420
852,684
-0.16(-2.39%)
Jun 21, 2010
6.727
6.798
6.539
6.578
947,642
-0.06(-0.95%)
Jun 18, 2010
6.641
6.680
6.586
6.641
943,950
-0.02(-0.24%)
Jun 17, 2010
6.633
6.704
6.554
6.657
911,110
+0.04(+0.59%)
Jun 16, 2010
6.586
6.680
6.515
6.617
1,039,783
-0.03(-0.47%)
Jun 15, 2010
6.515
6.664
6.507
6.649
787,730
+0.17(+2.67%)
Jun 14, 2010
6.515
6.633
6.468
6.476
1,559,996
+0.00(+0.00%)
Jun 11, 2010
6.413
6.531
6.381
6.476
973,013
+0.02(+0.24%)
Jun 10, 2010
6.358
6.476
6.358
6.460
939,209
+0.18(+2.88%)
Jun 09, 2010
6.350
6.491
6.240
6.279
1,597,177
-0.05(-0.75%)
Jun 08, 2010
6.318
6.389
6.224
6.326
2,861,372
+0.01(+0.12%)
Jun 07, 2010
6.428
6.452
6.232
6.318
3,077,556
-0.13(-1.95%)
Jun 04, 2010
6.444
6.649
6.420
6.444
2,190,218
-0.32(-4.77%)
Jun 03, 2010
6.641
6.775
6.641
6.767
2,090,603
+0.09(+1.30%)
Jun 02, 2010
6.586
6.696
6.515
6.680
1,181,715
+0.11(+1.68%)
Jun 01, 2010
6.657
6.664
6.562
6.570
3,465,648
-0.15(-2.22%)
May 28, 2010
6.719
6.814
6.641
6.719
1,383,276
-0.06(-0.81%)
May 27, 2010
6.649
6.782
6.617
6.775
6,104,795
+0.27(+4.11%)
May 26, 2010
6.420
6.672
6.381
6.507
3,745,781
+0.13(+1.97%)
May 25, 2010
6.302
6.389
6.208
6.381
3,046,019
-0.11(-1.70%)
May 24, 2010
6.578
6.625
6.476
6.491
3,478,688
-0.13(-1.90%)
May 21, 2010
6.318
6.625
6.255
6.617
4,897,623
+0.20(+3.19%)
May 20, 2010
6.397
6.507
6.342
6.413
5,822,545
-0.20(-2.98%)
May 19, 2010
6.507
6.617
6.436
6.609
3,494,668
+0.06(+0.96%)
May 18, 2010
6.649
6.806
6.539
6.546
2,058,570
-0.02(-0.36%)
May 17, 2010
6.767
6.830
6.444
6.570
3,814,555
-0.18(-2.68%)
May 14, 2010
6.751
6.963
6.735
6.751
1,717,447
-0.24(-3.38%)
May 13, 2010
7.034
7.089
6.971
6.987
3,802,964
-0.04(-0.56%)
May 12, 2010
6.908
7.089
6.908
7.026
1,598,626
+0.12(+1.71%)
May 11, 2010
6.940
7.042
6.885
6.908
2,116,034
+0.03(+0.46%)
May 10, 2010
6.806
6.877
6.775
6.877
2,628,137
+0.35(+5.30%)
May 07, 2010
6.680
6.759
6.468
6.531
3,666,384
-0.05(-0.72%)
May 06, 2010
6.578
7.152
6.287
6.578
127
-0.36(-5.22%)
May 05, 2010
7.058
7.135
6.932
6.940
1,857,991
-0.09(-1.23%)
May 04, 2010
7.199
7.223
7.003
7.026
1,731,766
-0.28(-3.88%)
May 03, 2010
7.097
7.333
7.074
7.310
1,533,011
+0.24(+3.45%)
Apr 30, 2010
7.404
7.467
7.058
7.066
2,354,645
-0.32(-4.37%)
Apr 29, 2010
7.396
7.506
7.239
7.388
1,703,479
+0.02(+0.32%)
Apr 28, 2010
7.396
7.428
7.231
7.365
1,481,511
-0.02(-0.21%)
Apr 27, 2010
7.546
7.577
7.333
7.380
2,119,360
-0.18(-2.39%)
Apr 26, 2010
7.538
7.664
7.530
7.561
1,679,967
-0.01(-0.10%)
Apr 23, 2010
7.522
7.640
7.498
7.569
1,065,010
+0.06(+0.84%)
Apr 22, 2010
7.483
7.577
7.443
7.506
1,015,516
-0.05(-0.63%)
Apr 21, 2010
7.546
7.601
7.506
7.554
967,718
+0.01(+0.10%)
Apr 20, 2010
7.530
7.632
7.514
7.546
1,564,766
+0.04(+0.52%)
Apr 19, 2010
7.459
7.624
7.436
7.506
1,089,777
+0.02(+0.21%)
Apr 16, 2010
7.467
7.546
7.349
7.491
2,107,026
-0.06(-0.73%)
Apr 15, 2010
7.530
7.632
7.506
7.546
1,341,929
-0.02(-0.21%)
Apr 14, 2010
7.561
7.624
7.491
7.561
1,093,931
+0.02(+0.21%)
Apr 13, 2010
7.530
7.561
7.475
7.546
926,947
+0.02(+0.21%)
Apr 12, 2010
7.452
7.530
7.436
7.530
1,099,479
+0.05(+0.63%)
Apr 09, 2010
7.444
7.522
7.412
7.483
1,031,977
+0.02(+0.32%)
Apr 08, 2010
7.444
7.491
7.405
7.459
1,214,844
-0.03(-0.42%)
Apr 07, 2010
7.444
7.491
7.420
7.491
1,184,257
+0.02(+0.21%)
Apr 06, 2010
7.452
7.491
7.428
7.475
1,600,970
+0.11(+1.49%)
Apr 05, 2010
7.311
7.475
7.287
7.365
1,764,371
+0.10(+1.40%)
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.