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
Emagin Corp
(NY:
EMAN
)
2.070
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Oct 17, 2023
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
3.310
3.360
3.250
3.250
61,696
-0.07(-2.11%)
Mar 29, 2012
3.340
3.450
3.300
3.320
70,749
-0.06(-1.78%)
Mar 28, 2012
3.390
3.390
3.320
3.380
44,838
-0.01(-0.29%)
Mar 27, 2012
3.360
3.450
3.330
3.390
72,111
+0.04(+1.19%)
Mar 26, 2012
3.470
3.470
3.270
3.350
47,862
-0.07(-2.05%)
Mar 23, 2012
3.340
3.420
3.300
3.420
40,091
+0.06(+1.79%)
Mar 22, 2012
3.300
3.370
3.250
3.360
80,508
+0.00(+0.00%)
Mar 21, 2012
3.300
3.430
3.300
3.360
50,233
+0.09(+2.75%)
Mar 20, 2012
3.360
3.390
3.260
3.270
67,771
-0.13(-3.82%)
Mar 19, 2012
3.470
3.520
3.360
3.400
49,207
-0.05(-1.45%)
Mar 16, 2012
3.590
3.590
3.410
3.450
115,692
-0.08(-2.27%)
Mar 15, 2012
3.300
3.630
3.300
3.530
175,112
-0.09(-2.49%)
Mar 14, 2012
3.610
3.740
3.450
3.620
132,687
+0.03(+0.84%)
Mar 13, 2012
3.340
3.590
3.300
3.590
102,529
+0.31(+9.45%)
Mar 12, 2012
3.280
3.300
3.180
3.280
87,532
+0.00(+0.00%)
Mar 09, 2012
3.270
3.290
3.190
3.280
40,633
-0.01(-0.30%)
Mar 08, 2012
3.150
3.330
3.090
3.290
92,263
+0.17(+5.45%)
Mar 07, 2012
3.170
3.240
3.050
3.120
74,453
-0.03(-0.95%)
Mar 06, 2012
3.020
3.290
3.020
3.150
157,588
+0.13(+4.30%)
Mar 05, 2012
3.120
3.230
2.930
3.020
165,108
-0.10(-3.21%)
Mar 02, 2012
3.380
3.450
3.000
3.120
167,285
-0.27(-7.96%)
Mar 01, 2012
3.200
3.470
3.200
3.390
238,348
+0.22(+6.94%)
Feb 29, 2012
3.380
3.420
3.170
3.170
157,923
-0.23(-6.76%)
Feb 28, 2012
3.570
3.570
3.380
3.400
164,448
-0.18(-5.03%)
Feb 27, 2012
3.500
3.690
3.400
3.580
126,164
+0.02(+0.56%)
Feb 24, 2012
3.820
3.885
3.500
3.560
136,599
-0.26(-6.81%)
Feb 23, 2012
3.720
3.860
3.550
3.820
196,615
+0.00(+0.00%)
Feb 22, 2012
4.000
4.050
3.800
3.820
108,175
-0.18(-4.50%)
Feb 21, 2012
4.110
4.150
3.960
4.000
54,797
-0.11(-2.68%)
Feb 17, 2012
4.140
4.180
4.050
4.110
37,249
-0.01(-0.24%)
Feb 16, 2012
4.090
4.190
4.010
4.120
53,998
+0.01(+0.24%)
Feb 15, 2012
4.290
4.290
4.020
4.110
61,997
-0.12(-2.84%)
Feb 14, 2012
4.320
4.410
4.200
4.230
69,383
-0.14(-3.20%)
Feb 13, 2012
4.330
4.430
4.330
4.370
55,223
+0.11(+2.58%)
Feb 10, 2012
4.500
4.531
4.150
4.260
107,237
-0.29(-6.37%)
Feb 09, 2012
4.640
4.650
4.520
4.550
38,589
-0.07(-1.52%)
Feb 08, 2012
4.600
4.640
4.520
4.620
41,795
+0.06(+1.32%)
Feb 07, 2012
4.710
4.710
4.560
4.560
54,906
-0.15(-3.18%)
Feb 06, 2012
4.690
4.740
4.520
4.710
62,491
+0.04(+0.86%)
Feb 03, 2012
4.700
4.700
4.470
4.670
106,840
+0.10(+2.19%)
Feb 02, 2012
4.610
4.680
4.510
4.570
49,649
-0.02(-0.44%)
Feb 01, 2012
4.560
4.620
4.530
4.590
72,347
+0.06(+1.32%)
Jan 31, 2012
4.590
4.590
4.510
4.530
18,570
-0.03(-0.66%)
Jan 30, 2012
4.570
4.590
4.430
4.560
49,040
-0.12(-2.56%)
Jan 27, 2012
4.560
4.680
4.560
4.680
63,855
+0.11(+2.41%)
Jan 26, 2012
4.600
4.600
4.480
4.570
63,005
-0.01(-0.22%)
Jan 25, 2012
4.550
4.610
4.420
4.580
42,396
+0.03(+0.66%)
Jan 24, 2012
4.530
4.590
4.300
4.550
61,027
-0.01(-0.22%)
Jan 23, 2012
4.440
4.670
4.440
4.560
87,680
+0.12(+2.70%)
Jan 20, 2012
4.120
4.500
4.120
4.440
157,657
+0.27(+6.47%)
Jan 19, 2012
4.020
4.190
3.950
4.170
87,736
+0.13(+3.22%)
Jan 18, 2012
3.960
4.100
3.950
4.040
66,551
+0.06(+1.51%)
Jan 17, 2012
4.000
4.000
3.930
3.980
42,765
+0.01(+0.25%)
Jan 13, 2012
3.940
3.990
3.920
3.970
17,548
-0.01(-0.25%)
Jan 12, 2012
3.920
3.990
3.880
3.980
50,317
+0.08(+2.05%)
Jan 11, 2012
3.860
3.920
3.840
3.900
48,067
-0.01(-0.26%)
Jan 10, 2012
3.970
3.970
3.870
3.910
50,325
+0.01(+0.26%)
Jan 09, 2012
3.890
3.910
3.850
3.900
40,354
+0.02(+0.52%)
Jan 06, 2012
3.860
3.920
3.860
3.880
44,592
+0.00(+0.00%)
Jan 05, 2012
3.830
3.910
3.830
3.880
27,507
+0.03(+0.78%)
Jan 04, 2012
3.830
3.900
3.800
3.850
28,906
+0.15(+4.05%)
Dec 30, 2011
3.740
3.790
3.690
3.700
46,146
-0.06(-1.60%)
Dec 29, 2011
3.790
3.840
3.700
3.760
43,873
-0.03(-0.79%)
Dec 28, 2011
3.880
3.920
3.770
3.790
36,166
-0.12(-3.07%)
Dec 27, 2011
3.870
3.930
3.830
3.910
37,608
+0.01(+0.26%)
Dec 23, 2011
3.960
3.960
3.841
3.900
26,034
+0.03(+0.78%)
Dec 21, 2011
3.770
3.880
3.770
3.870
61,144
+0.03(+0.78%)
Dec 20, 2011
3.810
3.840
3.790
3.840
66,964
+0.12(+3.23%)
Dec 19, 2011
3.840
3.860
3.710
3.720
46,604
-0.08(-2.11%)
Dec 16, 2011
3.860
3.870
3.750
3.800
128,305
-0.02(-0.52%)
Dec 15, 2011
3.850
3.880
3.740
3.820
66,806
+0.02(+0.53%)
Dec 14, 2011
3.750
3.800
3.700
3.800
72,329
+0.01(+0.26%)
Dec 13, 2011
3.950
3.960
3.750
3.790
63,468
-0.10(-2.57%)
Dec 12, 2011
3.800
3.930
3.730
3.890
64,978
+0.04(+1.04%)
Dec 09, 2011
3.700
3.970
3.650
3.850
199,466
+0.15(+4.05%)
Dec 08, 2011
3.920
3.950
3.700
3.700
140,377
-0.26(-6.57%)
Dec 07, 2011
4.050
4.050
3.950
3.960
74,659
-0.12(-2.94%)
Dec 06, 2011
4.130
4.140
4.010
4.080
32,074
-0.07(-1.69%)
Dec 05, 2011
4.220
4.220
4.000
4.150
76,343
+0.01(+0.24%)
Dec 02, 2011
4.220
4.280
4.080
4.140
47,308
-0.02(-0.48%)
Dec 01, 2011
4.160
4.340
4.160
4.160
78,277
-0.04(-0.95%)
Nov 30, 2011
4.240
4.240
4.080
4.200
156,364
+0.23(+5.79%)
Nov 29, 2011
4.050
4.090
3.950
3.970
104,365
-0.10(-2.46%)
Nov 28, 2011
3.910
4.100
3.780
4.070
166,960
+0.37(+10.00%)
Nov 25, 2011
3.760
3.860
3.700
3.700
58,530
-0.08(-2.12%)
Nov 23, 2011
3.980
4.010
3.710
3.780
156,002
-0.25(-6.20%)
Nov 22, 2011
3.900
4.100
3.900
4.030
139,105
+0.11(+2.81%)
Nov 21, 2011
4.180
4.180
3.900
3.920
197,046
-0.32(-7.55%)
Nov 18, 2011
4.180
4.340
4.180
4.240
52,564
+0.02(+0.47%)
Nov 17, 2011
4.350
4.380
4.180
4.220
101,070
-0.11(-2.54%)
Nov 16, 2011
4.480
4.520
4.270
4.330
152,598
-0.07(-1.59%)
Nov 15, 2011
4.110
4.430
4.060
4.400
192,025
+0.26(+6.28%)
Nov 14, 2011
4.760
4.760
4.100
4.140
256,318
-0.57(-12.10%)
Nov 11, 2011
4.590
4.940
4.500
4.710
332,238
+0.34(+7.78%)
Nov 10, 2011
4.280
4.420
4.110
4.370
173,669
+0.07(+1.63%)
Nov 09, 2011
4.380
4.590
4.290
4.300
309,839
-0.30(-6.52%)
Nov 08, 2011
4.150
4.680
4.060
4.600
249,982
+0.51(+12.47%)
Nov 07, 2011
3.970
4.130
3.930
4.090
85,604
+0.09(+2.25%)
Nov 04, 2011
3.980
4.010
3.900
4.000
30,006
-0.03(-0.74%)
Nov 03, 2011
4.010
4.030
3.860
4.030
79,038
+0.06(+1.51%)
Nov 02, 2011
4.110
4.110
3.850
3.970
96,760
+0.08(+2.06%)
Nov 01, 2011
3.960
4.070
3.890
3.890
144,194
-0.33(-7.82%)
Oct 31, 2011
4.310
4.400
4.180
4.220
205,711
-0.20(-4.52%)
Oct 28, 2011
4.310
4.480
4.230
4.420
89,381
+0.10(+2.31%)
Oct 27, 2011
4.210
4.400
3.940
4.320
228,693
+0.36(+9.09%)
Oct 26, 2011
4.040
4.040
3.870
3.960
78,091
+0.00(+0.00%)
Oct 25, 2011
3.980
4.000
3.920
3.960
62,825
-0.09(-2.22%)
Oct 24, 2011
4.100
4.100
3.910
4.050
62,832
+0.02(+0.50%)
Oct 21, 2011
4.080
4.080
3.970
4.030
59,543
+0.07(+1.77%)
Oct 20, 2011
4.010
4.010
3.910
3.960
68,818
-0.05(-1.25%)
Oct 19, 2011
4.020
4.090
3.950
4.010
94,222
-0.03(-0.74%)
Oct 18, 2011
4.050
4.160
3.961
4.040
120,552
+0.01(+0.25%)
Oct 17, 2011
4.440
4.440
4.000
4.030
194,252
-0.39(-8.82%)
Oct 14, 2011
4.160
4.450
4.120
4.420
219,380
+0.32(+7.80%)
Oct 13, 2011
3.930
4.100
3.840
4.100
65,043
+0.13(+3.27%)
Oct 12, 2011
3.940
4.150
3.880
3.970
164,741
+0.06(+1.53%)
Oct 11, 2011
3.980
4.214
3.270
3.910
366,143
-0.07(-1.76%)
Oct 10, 2011
2.970
3.980
2.970
3.980
446,863
+1.08(+37.24%)
Oct 07, 2011
2.970
3.000
2.850
2.900
72,166
-0.04(-1.36%)
Oct 06, 2011
2.760
3.000
2.760
2.940
129,928
+0.15(+5.38%)
Oct 05, 2011
2.660
2.790
2.480
2.790
61,080
+0.12(+4.49%)
Oct 04, 2011
2.360
2.700
2.280
2.670
139,239
+0.30(+12.66%)
Oct 03, 2011
2.610
2.690
2.330
2.370
286,572
-0.26(-9.89%)
Sep 30, 2011
2.630
2.770
2.600
2.630
66,585
-0.06(-2.23%)
Sep 29, 2011
2.710
2.750
2.610
2.690
75,245
+0.06(+2.28%)
Sep 28, 2011
2.900
2.910
2.630
2.630
163,544
-0.23(-8.04%)
Sep 27, 2011
2.920
2.920
2.750
2.860
178,463
+0.09(+3.25%)
Sep 26, 2011
2.840
2.850
2.700
2.770
118,041
-0.03(-1.07%)
Sep 23, 2011
2.770
2.820
2.710
2.800
98,286
+0.02(+0.72%)
Sep 22, 2011
2.801
2.880
2.640
2.780
344,856
+0.02(+0.72%)
Sep 21, 2011
2.980
3.160
2.740
2.760
174,470
-0.18(-6.12%)
Sep 20, 2011
3.110
3.139
2.860
2.940
225,899
-0.12(-3.92%)
Sep 19, 2011
3.070
3.110
3.000
3.060
86,326
-0.10(-3.16%)
Sep 16, 2011
3.240
3.240
3.070
3.160
157,241
-0.05(-1.56%)
Sep 15, 2011
3.150
3.340
3.040
3.210
161,548
+0.13(+4.22%)
Sep 14, 2011
2.960
3.140
2.830
3.080
122,566
+0.17(+5.84%)
Sep 13, 2011
3.040
3.050
2.730
2.910
236,576
-0.12(-3.96%)
Sep 12, 2011
2.990
3.080
2.990
3.030
72,287
+0.00(+0.00%)
Sep 09, 2011
3.140
3.190
2.920
3.030
272,839
-0.15(-4.72%)
Sep 08, 2011
3.300
3.350
3.102
3.180
103,405
-0.14(-4.22%)
Sep 07, 2011
3.420
3.450
3.220
3.320
138,109
+0.02(+0.61%)
Sep 06, 2011
3.180
3.450
3.110
3.300
95,358
+0.09(+2.80%)
Sep 02, 2011
3.390
3.390
3.160
3.210
161,592
-0.26(-7.49%)
Sep 01, 2011
3.550
3.570
3.440
3.470
61,473
-0.06(-1.70%)
Aug 31, 2011
3.610
3.626
3.460
3.530
101,042
-0.03(-0.84%)
Aug 30, 2011
3.590
3.625
3.500
3.560
80,273
-0.06(-1.66%)
Aug 29, 2011
3.470
3.630
3.420
3.620
154,024
+0.23(+6.78%)
Aug 26, 2011
3.160
3.430
3.160
3.390
106,134
+0.22(+6.94%)
Aug 25, 2011
3.600
3.600
3.160
3.170
187,056
-0.34(-9.69%)
Aug 24, 2011
3.730
3.750
3.270
3.510
205,236
-0.23(-6.15%)
Aug 23, 2011
3.480
4.150
3.370
3.740
189,509
+0.35(+10.32%)
Aug 22, 2011
3.480
3.590
3.300
3.390
116,362
+0.05(+1.50%)
Aug 19, 2011
3.350
3.580
3.330
3.340
101,775
-0.10(-2.91%)
Aug 18, 2011
3.600
3.690
3.420
3.440
166,941
-0.29(-7.77%)
Aug 17, 2011
3.920
4.050
3.710
3.730
79,616
-0.18(-4.60%)
Aug 16, 2011
4.110
4.200
3.910
3.910
120,429
-0.23(-5.56%)
Aug 15, 2011
3.690
4.320
3.560
4.140
216,680
+0.50(+13.74%)
Aug 12, 2011
4.130
4.130
3.620
3.640
146,665
-0.33(-8.31%)
Aug 11, 2011
3.630
4.100
3.557
3.970
143,891
+0.47(+13.43%)
Aug 10, 2011
3.540
3.620
3.300
3.500
163,068
-0.09(-2.51%)
Aug 09, 2011
3.760
3.640
3.150
3.590
328,592
+0.48(+15.43%)
Aug 08, 2011
3.570
3.770
3.100
3.110
401,307
-0.64(-17.07%)
Aug 05, 2011
3.910
4.000
3.550
3.750
251,680
-0.08(-2.09%)
Aug 04, 2011
4.310
4.310
3.830
3.830
335,457
-0.48(-11.14%)
Aug 03, 2011
3.850
4.370
3.770
4.310
381,918
+0.46(+11.95%)
Aug 02, 2011
4.480
4.500
3.800
3.850
516,420
-0.65(-14.44%)
Aug 01, 2011
4.470
4.690
4.390
4.500
164,092
+0.05(+1.12%)
Jul 29, 2011
4.680
4.690
4.380
4.450
515,524
-0.28(-5.92%)
Jul 28, 2011
4.780
4.840
4.660
4.730
251,465
-0.04(-0.84%)
Jul 27, 2011
4.840
4.890
4.730
4.770
220,362
-0.12(-2.45%)
Jul 26, 2011
4.890
4.990
4.780
4.890
127,321
+0.07(+1.45%)
Jul 25, 2011
5.050
5.050
4.760
4.820
85,481
-0.06(-1.23%)
Jul 22, 2011
4.850
4.950
4.800
4.880
349,971
-0.05(-1.01%)
Jul 21, 2011
5.520
5.600
4.720
4.930
895,672
-1.41(-22.24%)
Jul 20, 2011
5.900
6.485
5.800
6.340
219,270
+0.42(+7.09%)
Jul 19, 2011
5.750
5.930
5.750
5.920
87,324
+0.24(+4.23%)
Jul 18, 2011
5.920
5.920
5.641
5.680
137,057
-0.19(-3.24%)
Jul 15, 2011
5.800
5.900
5.690
5.870
102,935
+0.08(+1.38%)
Jul 14, 2011
5.950
6.010
5.660
5.790
102,823
-0.23(-3.82%)
Jul 13, 2011
5.770
6.100
5.700
6.020
157,993
+0.31(+5.43%)
Jul 12, 2011
5.680
5.980
5.610
5.710
121,216
-0.07(-1.21%)
Jul 11, 2011
5.950
6.000
5.750
5.780
135,971
-0.26(-4.30%)
Jul 08, 2011
6.050
6.283
5.750
6.040
157,242
-0.04(-0.66%)
Jul 07, 2011
5.910
6.350
5.860
6.080
148,376
+0.19(+3.23%)
Jul 06, 2011
5.770
5.950
5.700
5.890
105,108
+0.04(+0.68%)
Jul 05, 2011
5.910
5.990
5.810
5.850
132,854
-0.10(-1.68%)
Jul 01, 2011
6.130
6.130
5.810
5.950
154,416
-0.12(-1.98%)
Jun 30, 2011
5.890
6.220
5.856
6.070
151,316
+0.09(+1.51%)
Jun 29, 2011
5.920
6.300
5.870
5.980
140,886
-0.03(-0.50%)
Jun 28, 2011
5.360
6.090
5.360
6.010
255,369
+0.33(+5.81%)
Jun 27, 2011
5.500
5.760
5.470
5.680
283,560
+0.15(+2.71%)
Jun 24, 2011
5.250
5.820
5.200
5.530
2,030,186
+0.26(+4.93%)
Jun 23, 2011
4.950
5.470
4.850
5.270
288,721
+0.30(+6.04%)
Jun 22, 2011
4.560
5.120
4.560
4.970
292,437
+0.34(+7.34%)
Jun 21, 2011
4.610
4.720
4.410
4.630
288,022
-0.03(-0.64%)
Jun 20, 2011
4.680
4.710
4.610
4.660
82,815
-0.05(-1.06%)
Jun 17, 2011
4.720
4.850
4.580
4.710
175,549
+0.03(+0.64%)
Jun 16, 2011
4.750
4.790
4.540
4.680
201,182
-0.05(-1.06%)
Jun 15, 2011
4.630
4.840
4.501
4.730
208,647
+0.13(+2.83%)
Jun 14, 2011
4.780
4.830
4.420
4.600
647,437
-0.13(-2.75%)
Jun 13, 2011
5.540
5.830
4.680
4.730
406,939
-0.87(-15.54%)
Jun 10, 2011
5.930
5.930
5.450
5.600
232,064
-0.28(-4.76%)
Jun 09, 2011
6.020
6.130
5.780
5.880
116,682
-0.14(-2.33%)
Jun 08, 2011
6.190
6.230
5.950
6.020
73,203
-0.21(-3.37%)
Jun 07, 2011
5.900
6.450
5.900
6.230
158,379
+0.30(+5.06%)
Jun 06, 2011
6.310
6.420
5.830
5.930
168,525
-0.44(-6.91%)
Jun 03, 2011
6.430
6.580
6.280
6.370
119,900
+0.24(+3.92%)
May 24, 2011
6.490
6.610
6.110
6.130
147,652
-0.18(-2.85%)
May 23, 2011
6.280
6.470
6.160
6.310
166,587
-0.22(-3.37%)
May 20, 2011
6.850
6.890
6.370
6.530
378,458
-0.36(-5.22%)
May 19, 2011
7.100
7.150
6.810
6.890
110,947
-0.12(-1.71%)
May 18, 2011
7.150
7.360
6.960
7.010
226,294
-0.11(-1.54%)
May 17, 2011
7.280
7.280
6.900
7.120
218,724
-0.10(-1.39%)
May 16, 2011
8.020
8.020
7.200
7.220
408,485
-0.66(-8.38%)
May 13, 2011
7.750
7.990
7.420
7.880
189,419
+0.00(+0.00%)
May 12, 2011
7.740
7.945
7.411
7.880
114,303
+0.13(+1.68%)
May 11, 2011
7.720
7.910
7.660
7.750
95,286
+0.00(+0.00%)
May 10, 2011
7.700
8.039
7.520
7.750
126,555
+0.08(+1.04%)
May 09, 2011
7.470
7.820
7.010
7.670
191,013
+0.15(+1.99%)
May 06, 2011
7.460
7.640
7.290
7.520
75,973
+0.16(+2.17%)
May 05, 2011
7.420
7.480
7.060
7.360
178,884
-0.14(-1.87%)
May 04, 2011
7.830
7.950
7.410
7.500
214,765
-0.34(-4.34%)
May 03, 2011
7.850
7.950
7.720
7.840
200,295
-0.11(-1.38%)
May 02, 2011
7.950
7.960
7.950
7.950
77,301
-0.10(-1.24%)
Apr 29, 2011
8.050
8.085
7.910
8.050
63,179
+0.03(+0.37%)
Apr 28, 2011
8.060
8.060
7.950
8.020
84,361
-0.07(-0.87%)
Apr 27, 2011
8.090
8.170
7.920
8.090
55,656
+0.01(+0.12%)
Apr 26, 2011
8.080
8.180
7.890
8.080
229,916
-0.02(-0.25%)
Apr 25, 2011
8.100
8.130
7.980
8.100
176,350
-0.05(-0.61%)
Apr 21, 2011
7.580
8.150
7.580
8.150
411,279
-0.17(-2.04%)
Apr 20, 2011
8.040
8.440
8.040
8.320
215,896
+0.31(+3.87%)
Apr 19, 2011
7.920
8.060
7.750
8.010
161,633
+0.11(+1.39%)
Apr 18, 2011
8.120
8.120
7.270
7.900
322,341
-0.16(-1.99%)
Apr 15, 2011
8.070
8.240
8.010
8.060
121,455
+0.00(+0.00%)
Apr 14, 2011
8.110
8.150
7.960
8.060
128,354
-0.06(-0.74%)
Apr 13, 2011
8.160
8.300
8.050
8.120
122,817
+0.03(+0.37%)
Apr 12, 2011
8.610
8.920
8.000
8.090
421,067
-0.54(-6.26%)
Apr 11, 2011
8.660
8.940
8.410
8.630
414,626
+0.15(+1.77%)
Apr 08, 2011
8.280
8.540
8.140
8.480
412,991
+0.34(+4.18%)
Apr 07, 2011
7.790
8.140
7.750
8.140
330,452
+0.39(+5.03%)
Apr 06, 2011
7.520
7.780
7.440
7.750
250,263
+0.29(+3.89%)
Apr 05, 2011
7.350
7.630
7.340
7.460
174,981
+0.08(+1.08%)
Apr 04, 2011
7.220
7.380
7.150
7.380
163,764
+0.21(+2.93%)
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.