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
Ellie Mae Inc
(NY:
ELLI
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 30, 2012
12.79
13.19
12.73
12.96
51,344
+0.06(+0.47%)
Apr 27, 2012
13.11
13.24
12.71
12.90
43,727
-0.27(-2.05%)
Apr 26, 2012
13.14
13.41
13.01
13.17
176,189
+0.05(+0.38%)
Apr 25, 2012
12.86
13.21
12.82
13.12
92,342
+0.42(+3.31%)
Apr 24, 2012
12.13
13.25
12.13
12.70
255,123
+0.69(+5.75%)
Apr 23, 2012
11.98
12.21
11.81
12.01
104,946
-0.19(-1.56%)
Apr 20, 2012
12.20
12.42
12.00
12.20
55,461
+0.20(+1.67%)
Apr 19, 2012
11.87
12.19
11.73
12.00
73,159
-0.10(-0.83%)
Apr 18, 2012
11.83
12.13
11.71
12.10
46,346
+0.21(+1.77%)
Apr 17, 2012
12.01
12.20
11.69
11.89
90,914
-0.17(-1.41%)
Apr 16, 2012
11.99
12.10
11.53
12.06
55,213
+0.41(+3.52%)
Apr 13, 2012
11.98
11.98
11.44
11.65
48,996
-0.35(-2.92%)
Apr 12, 2012
11.23
12.00
11.12
12.00
87,710
+0.73(+6.48%)
Apr 11, 2012
10.82
11.31
10.80
11.27
24,954
+0.48(+4.45%)
Apr 10, 2012
11.01
11.01
10.75
10.79
68,478
-0.23(-2.09%)
Apr 09, 2012
10.86
11.02
10.77
11.02
46,261
+0.02(+0.18%)
Apr 05, 2012
10.89
11.00
10.89
11.00
22,169
+0.01(+0.09%)
Apr 04, 2012
10.87
10.99
10.83
10.99
90,360
+0.05(+0.46%)
Apr 03, 2012
10.90
10.96
10.65
10.94
49,065
+0.03(+0.27%)
Apr 02, 2012
11.26
11.26
10.59
10.91
163,411
-0.25(-2.24%)
Mar 30, 2012
10.45
11.16
10.45
11.16
115,065
+0.86(+8.35%)
Mar 29, 2012
10.27
10.45
10.00
10.30
135,014
-0.10(-0.96%)
Mar 28, 2012
10.62
10.65
10.24
10.40
157,529
-0.20(-1.89%)
Mar 27, 2012
10.50
10.80
10.41
10.60
114,942
+0.14(+1.34%)
Mar 26, 2012
10.88
10.93
10.40
10.46
69,510
-0.24(-2.24%)
Mar 23, 2012
10.50
10.77
10.45
10.70
62,064
+0.26(+2.49%)
Mar 22, 2012
10.41
10.51
10.25
10.44
42,779
-0.02(-0.19%)
Mar 21, 2012
10.32
10.59
10.30
10.46
77,878
+0.21(+2.05%)
Mar 20, 2012
10.44
10.44
10.09
10.25
82,505
-0.28(-2.66%)
Mar 19, 2012
9.930
10.54
9.930
10.53
67,787
+0.38(+3.74%)
Mar 16, 2012
10.07
10.20
9.910
10.15
195,665
+0.06(+0.59%)
Mar 15, 2012
9.000
10.10
9.000
10.09
322,703
+1.07(+11.86%)
Mar 14, 2012
9.080
9.080
8.970
9.020
92,914
-0.04(-0.44%)
Mar 13, 2012
9.030
9.060
8.940
9.060
288,787
+0.05(+0.55%)
Mar 12, 2012
8.870
9.100
8.830
9.010
85,480
+0.09(+1.01%)
Mar 09, 2012
8.850
8.966
8.830
8.920
40,984
+0.07(+0.79%)
Mar 08, 2012
8.730
8.880
8.660
8.850
24,124
+0.15(+1.72%)
Mar 07, 2012
8.600
8.710
8.600
8.700
12,737
+0.10(+1.16%)
Mar 06, 2012
8.680
8.680
8.500
8.600
46,192
-0.14(-1.60%)
Mar 05, 2012
7.780
8.850
7.780
8.740
79,881
-0.06(-0.68%)
Mar 02, 2012
8.250
8.800
8.250
8.800
117,680
+0.59(+7.19%)
Mar 01, 2012
8.210
8.640
8.130
8.210
69,531
-0.14(-1.68%)
Feb 29, 2012
8.490
8.760
8.120
8.350
78,675
-0.11(-1.30%)
Feb 28, 2012
8.770
8.780
8.060
8.460
112,475
-0.44(-4.94%)
Feb 27, 2012
8.960
9.140
8.790
8.900
54,777
-0.08(-0.89%)
Feb 24, 2012
9.010
9.189
8.550
8.980
401,594
+1.05(+13.24%)
Feb 23, 2012
7.410
8.160
7.410
7.930
126,664
+0.57(+7.74%)
Feb 22, 2012
7.230
7.490
7.230
7.360
117,550
+0.08(+1.10%)
Feb 21, 2012
6.830
7.310
6.830
7.280
136,315
+0.53(+7.85%)
Feb 17, 2012
6.950
6.972
6.740
6.750
38,202
-0.20(-2.88%)
Feb 16, 2012
6.890
6.950
6.890
6.950
12,546
+0.07(+1.02%)
Feb 15, 2012
6.850
6.950
6.821
6.880
43,887
+0.05(+0.73%)
Feb 14, 2012
6.640
6.860
6.640
6.830
25,148
+0.16(+2.40%)
Feb 13, 2012
6.580
6.690
6.550
6.670
12,838
+0.14(+2.14%)
Feb 10, 2012
6.450
6.600
6.450
6.530
7,821
+0.09(+1.40%)
Feb 09, 2012
6.440
6.450
6.440
6.440
2,893
-0.01(-0.16%)
Feb 08, 2012
6.420
6.480
6.360
6.450
93,654
+0.03(+0.47%)
Feb 07, 2012
6.630
6.630
6.320
6.420
20,850
+0.15(+2.39%)
Feb 06, 2012
6.280
6.280
6.190
6.270
5,087
-0.02(-0.32%)
Feb 03, 2012
6.120
6.290
6.120
6.290
21,322
+0.28(+4.66%)
Feb 02, 2012
5.980
6.100
5.970
6.010
152,610
+0.01(+0.17%)
Feb 01, 2012
5.900
6.000
5.860
6.000
21,958
+0.11(+1.87%)
Jan 31, 2012
6.000
6.000
5.599
5.890
40,587
-0.13(-2.16%)
Jan 30, 2012
5.650
6.090
5.650
6.020
26,911
+0.36(+6.36%)
Jan 27, 2012
5.650
5.680
5.600
5.660
36,094
+0.02(+0.35%)
Jan 26, 2012
5.700
5.700
5.630
5.640
78,367
-0.03(-0.53%)
Jan 25, 2012
5.630
5.680
5.560
5.670
314,998
+0.04(+0.71%)
Jan 24, 2012
5.520
5.630
5.390
5.630
14,217
+0.08(+1.44%)
Jan 23, 2012
5.520
5.550
5.510
5.550
3,553
+0.05(+0.91%)
Jan 20, 2012
5.390
5.500
5.390
5.500
33,741
+0.07(+1.29%)
Jan 19, 2012
5.510
5.550
5.400
5.430
258,281
-0.13(-2.34%)
Jan 18, 2012
5.480
5.560
5.450
5.560
23,709
+0.06(+1.09%)
Jan 17, 2012
5.440
5.510
5.410
5.500
51,063
+0.10(+1.85%)
Jan 13, 2012
5.440
5.460
5.400
5.400
19,705
-0.11(-2.00%)
Jan 12, 2012
5.500
5.510
5.470
5.510
9,526
+0.01(+0.18%)
Jan 11, 2012
5.500
5.520
5.428
5.500
142,002
+0.00(+0.00%)
Jan 10, 2012
5.540
5.650
5.480
5.500
133,809
+0.01(+0.18%)
Jan 09, 2012
5.500
5.500
5.450
5.490
9,774
-0.01(-0.18%)
Jan 06, 2012
5.550
5.550
5.450
5.500
30,092
-0.05(-0.90%)
Jan 05, 2012
5.510
5.570
5.510
5.550
10,340
+0.02(+0.36%)
Jan 04, 2012
5.480
5.530
5.460
5.530
12,912
-0.12(-2.12%)
Dec 30, 2011
5.540
5.650
5.530
5.650
37,872
+0.03(+0.53%)
Dec 29, 2011
5.500
5.620
5.350
5.620
62,040
+0.14(+2.55%)
Dec 28, 2011
5.560
5.560
5.440
5.480
18,028
-0.12(-2.14%)
Dec 27, 2011
5.590
5.650
5.450
5.600
51,297
-0.03(-0.53%)
Dec 23, 2011
5.600
5.630
5.480
5.630
29,480
+0.03(+0.54%)
Dec 21, 2011
5.530
5.610
5.470
5.600
27,555
+0.02(+0.36%)
Dec 20, 2011
5.530
5.580
5.430
5.580
85,288
+0.13(+2.39%)
Dec 19, 2011
5.660
5.660
5.440
5.450
28,199
-0.20(-3.54%)
Dec 16, 2011
5.600
5.650
5.430
5.650
101,291
+0.05(+0.89%)
Dec 15, 2011
5.570
5.600
5.470
5.600
16,753
+0.00(+0.00%)
Dec 14, 2011
5.400
5.600
5.380
5.600
29,204
+0.16(+2.94%)
Dec 13, 2011
5.440
5.510
5.390
5.440
33,368
-0.03(-0.55%)
Dec 12, 2011
5.500
5.500
5.410
5.470
36,471
-0.06(-1.08%)
Dec 09, 2011
5.430
5.540
5.400
5.530
25,542
+0.13(+2.41%)
Dec 08, 2011
5.450
5.600
5.390
5.400
38,755
-0.06(-1.10%)
Dec 07, 2011
5.380
5.480
5.240
5.460
44,770
+0.05(+0.92%)
Dec 06, 2011
5.300
5.410
5.260
5.410
45,407
+0.09(+1.69%)
Dec 05, 2011
5.320
5.360
5.260
5.320
45,965
+0.00(+0.00%)
Dec 02, 2011
5.160
5.450
5.160
5.320
88,193
+0.21(+4.11%)
Dec 01, 2011
5.270
5.290
5.080
5.110
1,460,198
-0.19(-3.58%)
Nov 30, 2011
5.250
5.370
5.200
5.300
65,282
+0.09(+1.73%)
Nov 29, 2011
5.490
5.490
5.210
5.210
17,627
-0.19(-3.52%)
Nov 28, 2011
5.130
5.450
5.130
5.400
27,961
+0.34(+6.72%)
Nov 25, 2011
5.150
5.170
5.060
5.060
6,954
-0.10(-1.94%)
Nov 23, 2011
5.400
5.400
5.160
5.160
24,477
-0.22(-4.09%)
Nov 22, 2011
5.370
5.470
5.300
5.380
23,216
-0.01(-0.19%)
Nov 21, 2011
5.460
5.460
5.380
5.390
40,310
-0.13(-2.36%)
Nov 18, 2011
5.550
5.610
5.500
5.520
36,956
-0.05(-0.90%)
Nov 17, 2011
5.570
5.600
5.510
5.570
31,290
+0.03(+0.54%)
Nov 16, 2011
5.540
5.639
5.440
5.540
57,040
-0.01(-0.18%)
Nov 15, 2011
5.510
5.690
5.450
5.550
37,634
+0.04(+0.73%)
Nov 14, 2011
5.600
5.680
5.430
5.510
43,710
-0.14(-2.48%)
Nov 11, 2011
5.500
5.650
5.250
5.650
301,294
+0.08(+1.44%)
Nov 10, 2011
5.530
5.670
5.450
5.570
991,442
+0.10(+1.83%)
Nov 09, 2011
5.380
5.540
5.290
5.470
44,198
-0.06(-1.08%)
Nov 08, 2011
5.440
5.530
5.350
5.530
119,949
+0.09(+1.65%)
Nov 07, 2011
5.340
5.440
5.130
5.440
57,204
+0.04(+0.74%)
Nov 04, 2011
5.260
5.480
5.260
5.400
33,461
-0.06(-1.10%)
Nov 03, 2011
5.270
5.490
5.000
5.460
56,971
+0.19(+3.61%)
Nov 02, 2011
5.130
5.300
4.980
5.270
43,514
+0.18(+3.54%)
Nov 01, 2011
4.950
5.130
4.810
5.090
28,483
-0.01(-0.20%)
Oct 31, 2011
5.100
5.160
4.800
5.100
25,690
-0.10(-1.92%)
Oct 28, 2011
5.540
5.840
5.160
5.200
44,806
-0.30(-5.45%)
Oct 27, 2011
5.240
5.500
5.150
5.500
104,451
+0.31(+5.97%)
Oct 26, 2011
5.060
5.280
5.040
5.190
29,496
+0.15(+2.98%)
Oct 25, 2011
5.250
5.250
4.960
5.040
27,676
-0.21(-4.00%)
Oct 24, 2011
5.290
5.380
5.200
5.250
36,038
-0.05(-0.94%)
Oct 21, 2011
5.150
5.347
5.150
5.300
72,070
+0.14(+2.71%)
Oct 20, 2011
5.050
5.225
4.990
5.160
21,931
+0.14(+2.79%)
Oct 19, 2011
4.970
5.170
4.970
5.020
23,212
+0.06(+1.21%)
Oct 18, 2011
4.940
5.000
4.940
4.960
62,141
+0.03(+0.61%)
Oct 17, 2011
4.970
5.100
4.900
4.930
46,374
-0.07(-1.40%)
Oct 14, 2011
5.030
5.120
4.760
5.000
64,070
-0.04(-0.79%)
Oct 13, 2011
5.240
5.360
4.950
5.040
102,364
-0.20(-3.82%)
Oct 12, 2011
5.060
5.510
5.060
5.240
924,789
+0.15(+2.95%)
Oct 11, 2011
5.220
5.300
4.990
5.090
29,107
-0.11(-2.12%)
Oct 10, 2011
4.910
5.200
4.910
5.200
42,857
+0.20(+4.00%)
Oct 07, 2011
5.240
5.300
4.860
5.000
37,051
-0.23(-4.40%)
Oct 06, 2011
5.160
5.290
5.100
5.230
48,938
+0.05(+0.97%)
Oct 05, 2011
5.260
5.350
5.080
5.180
38,567
-0.07(-1.33%)
Oct 04, 2011
5.250
5.520
5.030
5.250
68,288
+0.02(+0.38%)
Oct 03, 2011
5.490
5.560
5.230
5.230
63,553
-0.33(-5.94%)
Sep 30, 2011
5.580
5.580
5.310
5.560
52,863
-0.05(-0.89%)
Sep 29, 2011
5.760
5.820
5.500
5.610
80,113
-0.11(-1.92%)
Sep 28, 2011
5.950
5.970
5.700
5.720
62,308
-0.23(-3.87%)
Sep 27, 2011
6.100
6.130
5.890
5.950
65,560
-0.08(-1.33%)
Sep 26, 2011
5.990
6.380
5.980
6.030
78,973
+0.15(+2.55%)
Sep 23, 2011
5.390
5.920
5.330
5.880
108,103
+0.53(+9.91%)
Sep 22, 2011
5.290
5.410
5.261
5.350
47,544
+0.02(+0.38%)
Sep 21, 2011
5.410
5.540
5.320
5.330
45,328
-0.08(-1.48%)
Sep 20, 2011
5.440
5.560
5.410
5.410
50,376
+0.00(+0.00%)
Sep 19, 2011
5.460
5.500
5.400
5.410
39,900
-0.11(-1.99%)
Sep 16, 2011
5.470
5.590
5.470
5.520
48,361
+0.11(+2.03%)
Sep 15, 2011
5.660
5.670
5.360
5.410
134,757
-0.12(-2.17%)
Sep 14, 2011
5.440
5.590
5.310
5.530
34,131
+0.12(+2.22%)
Sep 13, 2011
5.360
5.460
5.300
5.410
26,623
+0.05(+0.93%)
Sep 12, 2011
5.370
5.450
5.300
5.360
130,472
+0.09(+1.71%)
Sep 09, 2011
5.490
5.880
5.170
5.270
74,355
-0.14(-2.59%)
Sep 08, 2011
5.320
5.510
5.300
5.410
36,891
-0.13(-2.35%)
Sep 07, 2011
5.590
5.590
5.290
5.540
77,892
+0.23(+4.33%)
Sep 06, 2011
5.170
5.350
5.170
5.310
33,776
+0.06(+1.14%)
Sep 02, 2011
5.440
5.440
5.110
5.250
34,200
-0.25(-4.55%)
Sep 01, 2011
5.460
5.540
5.350
5.500
124,416
+0.02(+0.36%)
Aug 31, 2011
5.060
5.610
5.060
5.480
138,363
+0.44(+8.73%)
Aug 30, 2011
5.120
5.210
5.000
5.040
23,123
-0.21(-4.00%)
Aug 29, 2011
4.990
5.390
4.800
5.250
76,684
+0.55(+11.70%)
Aug 26, 2011
4.580
4.910
4.360
4.700
47,457
+0.11(+2.40%)
Aug 25, 2011
4.570
4.780
4.500
4.590
79,937
+0.02(+0.44%)
Aug 24, 2011
4.490
4.810
4.320
4.570
54,951
+0.12(+2.70%)
Aug 23, 2011
3.800
4.700
3.460
4.450
117,021
+0.65(+17.11%)
Aug 22, 2011
4.510
4.510
3.760
3.800
24,443
-0.60(-13.64%)
Aug 19, 2011
4.750
4.810
4.390
4.400
40,679
-0.28(-5.98%)
Aug 18, 2011
5.000
5.000
4.620
4.680
17,611
-0.34(-6.77%)
Aug 17, 2011
5.000
5.070
5.000
5.020
12,690
+0.05(+1.01%)
Aug 16, 2011
5.140
5.140
4.960
4.970
16,484
-0.18(-3.50%)
Aug 15, 2011
5.190
5.190
5.100
5.150
27,488
-0.01(-0.19%)
Aug 12, 2011
4.890
5.210
4.839
5.160
28,335
+0.24(+4.88%)
Aug 11, 2011
4.840
4.920
4.500
4.920
97,196
+0.08(+1.65%)
Aug 10, 2011
5.340
5.400
4.810
4.840
31,931
-0.57(-10.54%)
Aug 09, 2011
5.310
5.510
5.070
5.410
70,676
+0.14(+2.66%)
Aug 08, 2011
5.310
5.500
5.270
5.270
77,628
-0.09(-1.68%)
Aug 05, 2011
5.340
5.390
4.860
5.360
63,526
-0.18(-3.25%)
Aug 04, 2011
5.680
5.840
5.540
5.540
30,395
-0.19(-3.32%)
Aug 03, 2011
5.630
5.860
5.450
5.730
48,380
+0.15(+2.69%)
Aug 02, 2011
5.690
5.820
5.580
5.580
19,803
-0.15(-2.62%)
Aug 01, 2011
5.770
5.820
5.620
5.730
38,842
-0.02(-0.35%)
Jul 29, 2011
5.800
5.810
5.670
5.750
18,329
-0.07(-1.20%)
Jul 28, 2011
5.630
5.830
5.500
5.820
62,439
+0.21(+3.74%)
Jul 27, 2011
6.000
6.080
5.530
5.610
266,198
-0.33(-5.56%)
Jul 26, 2011
5.940
6.020
5.850
5.940
13,195
-0.01(-0.17%)
Jul 25, 2011
5.920
6.105
5.906
5.950
39,700
-0.02(-0.34%)
Jul 22, 2011
5.940
5.970
5.930
5.970
45,466
-0.07(-1.16%)
Jul 21, 2011
5.980
6.260
5.960
6.040
12,143
+0.00(+0.00%)
Jul 20, 2011
5.950
6.090
5.910
6.040
8,721
+0.04(+0.67%)
Jul 19, 2011
6.030
6.030
5.590
6.000
20,345
+0.43(+7.72%)
Jul 18, 2011
5.660
5.660
5.320
5.570
21,951
-0.08(-1.42%)
Jul 15, 2011
5.730
5.790
5.650
5.650
18,446
-0.10(-1.74%)
Jul 14, 2011
6.140
6.140
5.630
5.750
5,607
+0.08(+1.41%)
Jul 13, 2011
5.530
5.670
5.530
5.670
8,739
+0.14(+2.53%)
Jul 12, 2011
5.620
5.650
5.530
5.530
7,435
-0.09(-1.60%)
Jul 11, 2011
5.660
5.690
5.500
5.620
18,120
-0.03(-0.53%)
Jul 08, 2011
5.790
5.810
5.640
5.650
16,135
-0.19(-3.25%)
Jul 07, 2011
5.780
6.020
5.720
5.840
24,605
+0.11(+1.92%)
Jul 06, 2011
5.580
5.730
5.495
5.730
9,615
+0.17(+3.06%)
Jul 05, 2011
5.730
5.780
5.490
5.560
20,739
-0.22(-3.81%)
Jul 01, 2011
5.780
5.830
5.550
5.780
14,502
+0.04(+0.70%)
Jun 30, 2011
5.890
5.980
5.720
5.740
11,417
-0.12(-2.05%)
Jun 29, 2011
5.960
6.050
5.820
5.860
16,863
-0.14(-2.33%)
Jun 28, 2011
5.860
6.155
5.860
6.000
30,319
+0.09(+1.52%)
Jun 27, 2011
5.950
5.950
5.640
5.910
72,970
+0.05(+0.85%)
Jun 24, 2011
5.820
6.130
5.650
5.860
780,425
+0.16(+2.81%)
Jun 23, 2011
5.680
5.900
5.630
5.700
19,076
+0.07(+1.24%)
Jun 22, 2011
5.700
5.730
5.240
5.630
53,291
+0.33(+6.23%)
Jun 21, 2011
5.440
5.440
5.240
5.300
30,907
-0.10(-1.85%)
Jun 20, 2011
5.395
5.470
5.310
5.400
67,080
-0.49(-8.32%)
Jun 17, 2011
6.300
6.300
5.740
5.890
205,538
-0.41(-6.51%)
Jun 16, 2011
6.280
6.380
6.120
6.300
219,905
+0.10(+1.61%)
Jun 15, 2011
6.300
6.350
6.120
6.200
46,463
-0.10(-1.59%)
Jun 14, 2011
6.240
6.400
6.120
6.300
76,158
+0.02(+0.32%)
Jun 13, 2011
6.510
6.600
6.250
6.280
157,201
-0.16(-2.48%)
Jun 10, 2011
6.750
6.770
6.350
6.440
110,571
-0.26(-3.88%)
Jun 09, 2011
6.800
6.940
6.540
6.700
42,840
-0.05(-0.74%)
Jun 08, 2011
6.900
6.900
6.600
6.750
8,142
-0.09(-1.32%)
Jun 07, 2011
6.740
6.950
6.680
6.840
41,743
+0.15(+2.24%)
Jun 06, 2011
6.660
6.860
6.490
6.690
132,893
+0.12(+1.83%)
Jun 03, 2011
6.420
6.610
6.320
6.570
6,262
-0.23(-3.38%)
May 24, 2011
6.780
7.040
6.600
6.800
39,319
+0.00(+0.00%)
May 23, 2011
6.620
6.960
6.620
6.800
8,872
+0.28(+4.29%)
May 20, 2011
6.580
6.880
6.500
6.520
84,691
-0.02(-0.31%)
May 19, 2011
6.920
6.920
6.540
6.540
25,304
-0.34(-4.94%)
May 18, 2011
6.800
6.900
6.700
6.880
17,501
+0.08(+1.18%)
May 17, 2011
6.960
7.060
6.764
6.800
69,104
-0.12(-1.73%)
May 16, 2011
7.020
7.020
6.809
6.920
78,815
-0.03(-0.43%)
May 13, 2011
6.900
7.110
6.800
6.950
54,320
+0.00(+0.00%)
May 12, 2011
7.120
7.120
6.820
6.950
55,074
-0.17(-2.39%)
May 11, 2011
6.900
7.120
6.900
7.120
23,418
+0.26(+3.79%)
May 10, 2011
7.050
7.050
6.810
6.860
6,750
-0.14(-2.00%)
May 09, 2011
6.900
7.080
6.870
7.000
52,716
+0.10(+1.45%)
May 06, 2011
6.660
7.040
6.350
6.900
27,309
+0.14(+2.07%)
May 05, 2011
6.660
6.760
6.470
6.760
5,630
+0.20(+3.05%)
May 04, 2011
7.050
7.050
6.270
6.560
54,522
-0.39(-5.61%)
May 03, 2011
7.000
7.290
6.680
6.950
45,235
+0.02(+0.29%)
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.