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
New York Community Bancorp
(NY:
NYCB
)
3.290
-0.020 (-0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2012
6.522
6.531
6.435
6.455
5,704,496
-0.06(-0.95%)
Apr 27, 2012
6.455
6.522
6.392
6.517
8,671,288
+0.10(+1.57%)
Apr 26, 2012
6.364
6.455
6.330
6.416
6,771,809
+0.05(+0.83%)
Apr 25, 2012
6.359
6.407
6.306
6.364
5,840,580
+0.05(+0.83%)
Apr 24, 2012
6.244
6.340
6.230
6.311
5,685,613
+0.07(+1.15%)
Apr 23, 2012
6.239
6.268
6.211
6.239
5,638,508
-0.04(-0.61%)
Apr 20, 2012
6.278
6.316
6.221
6.278
7,102,689
+0.04(+0.61%)
Apr 19, 2012
6.306
6.340
6.163
6.239
14,085,356
-0.14(-2.18%)
Apr 18, 2012
6.531
6.531
6.285
6.378
18,725,158
-0.15(-2.34%)
Apr 17, 2012
6.378
6.627
6.366
6.531
15,136,573
+0.18(+2.79%)
Apr 16, 2012
6.330
6.378
6.311
6.354
5,257,627
+0.06(+0.91%)
Apr 13, 2012
6.435
6.440
6.297
6.297
6,543,776
-0.16(-2.52%)
Apr 12, 2012
6.426
6.459
6.388
6.459
4,079,345
+0.05(+0.75%)
Apr 11, 2012
6.378
6.411
6.345
6.411
4,612,144
+0.10(+1.59%)
Apr 10, 2012
6.411
6.450
6.306
6.311
7,880,458
-0.10(-1.57%)
Apr 09, 2012
6.435
6.450
6.373
6.411
6,476,992
-0.11(-1.69%)
Apr 05, 2012
6.574
6.593
6.483
6.522
13,067,340
-0.13(-1.94%)
Apr 04, 2012
6.598
6.679
6.565
6.651
8,716,414
+0.01(+0.22%)
Apr 03, 2012
6.593
6.641
6.565
6.636
7,888,954
+0.04(+0.65%)
Apr 02, 2012
6.627
6.653
6.569
6.593
8,142,515
-0.06(-0.93%)
Mar 30, 2012
6.593
6.713
6.560
6.656
12,412,385
+0.11(+1.61%)
Mar 29, 2012
6.584
6.584
6.450
6.550
7,818,168
-0.08(-1.16%)
Mar 28, 2012
6.531
6.627
6.512
6.627
7,058,866
+0.10(+1.54%)
Mar 27, 2012
6.589
6.593
6.526
6.526
5,892,882
-0.04(-0.66%)
Mar 26, 2012
6.579
6.593
6.522
6.569
6,584,623
+0.05(+0.73%)
Mar 23, 2012
6.478
6.541
6.445
6.522
7,415,674
+0.03(+0.52%)
Mar 22, 2012
6.550
6.560
6.459
6.488
7,777,946
-0.09(-1.38%)
Mar 21, 2012
6.612
6.646
6.565
6.579
8,417,481
-0.01(-0.22%)
Mar 20, 2012
6.589
6.684
6.579
6.593
8,598,680
-0.02(-0.36%)
Mar 19, 2012
6.651
6.718
6.579
6.617
10,831,576
-0.04(-0.58%)
Mar 16, 2012
6.560
6.694
6.469
6.656
23,625,304
+0.17(+2.66%)
Mar 15, 2012
6.282
6.555
6.249
6.483
13,826,799
+0.20(+3.12%)
Mar 14, 2012
6.325
6.378
6.273
6.287
7,550,810
-0.06(-0.91%)
Mar 13, 2012
6.254
6.345
6.206
6.345
9,533,625
+0.11(+1.84%)
Mar 12, 2012
6.220
6.254
6.158
6.230
5,875,598
+0.01(+0.23%)
Mar 09, 2012
6.167
6.258
6.139
6.215
9,706,449
+0.06(+1.01%)
Mar 08, 2012
6.244
6.278
6.139
6.153
7,970,847
-0.06(-1.00%)
Mar 07, 2012
6.167
6.234
6.153
6.215
7,443,800
+0.06(+1.01%)
Mar 06, 2012
6.206
6.220
6.134
6.153
11,812,715
-0.09(-1.38%)
Mar 05, 2012
6.220
6.275
6.201
6.239
31,812,400
+0.00(+0.08%)
Mar 02, 2012
6.254
6.278
6.206
6.234
7,893,105
-0.01(-0.23%)
Mar 01, 2012
6.263
6.287
6.206
6.249
8,483,734
+0.02(+0.38%)
Feb 29, 2012
6.282
6.335
6.206
6.225
7,974,159
-0.04(-0.61%)
Feb 28, 2012
6.258
6.306
6.220
6.263
7,173,753
+0.03(+0.46%)
Feb 27, 2012
6.153
6.254
6.129
6.234
6,888,255
+0.07(+1.16%)
Feb 24, 2012
6.139
6.189
6.110
6.163
9,218,456
+0.04(+0.63%)
Feb 23, 2012
6.077
6.182
6.038
6.124
7,924,798
+0.04(+0.63%)
Feb 22, 2012
6.182
6.206
6.067
6.086
8,147,424
-0.09(-1.47%)
Feb 21, 2012
6.215
6.220
6.124
6.177
22,296,204
-0.02(-0.31%)
Feb 17, 2012
6.163
6.196
6.129
6.196
8,847,383
+0.07(+1.09%)
Feb 16, 2012
6.000
6.134
6.000
6.129
9,951,391
+0.13(+2.15%)
Feb 15, 2012
5.914
6.002
5.900
6.000
9,440,343
+0.11(+1.79%)
Feb 14, 2012
5.876
5.947
5.866
5.895
8,717,350
-0.09(-1.44%)
Feb 13, 2012
6.024
6.038
5.938
5.981
7,485,685
+0.01(+0.16%)
Feb 10, 2012
6.010
6.014
5.957
5.971
7,562,865
-0.07(-1.11%)
Feb 09, 2012
6.077
6.096
6.010
6.038
9,171,471
-0.01(-0.16%)
Feb 08, 2012
6.038
6.086
6.026
6.048
12,243,825
+0.05(+0.80%)
Feb 07, 2012
5.976
6.043
5.967
6.000
12,736,512
+0.03(+0.48%)
Feb 06, 2012
6.057
6.096
5.967
5.971
26,865,380
-0.10(-1.65%)
Feb 03, 2012
6.163
6.196
6.057
6.072
17,838,506
-0.01(-0.24%)
Feb 02, 2012
6.053
6.100
6.018
6.086
16,535,414
+0.07(+1.17%)
Feb 01, 2012
6.016
6.053
5.988
6.016
8,667,059
+0.06(+1.02%)
Jan 31, 2012
6.044
6.077
5.950
5.955
10,443,254
-0.05(-0.86%)
Jan 30, 2012
5.927
6.025
5.889
6.006
11,952,447
+0.05(+0.79%)
Jan 27, 2012
5.950
5.978
5.875
5.959
11,757,243
-0.01(-0.16%)
Jan 26, 2012
6.072
6.086
5.936
5.969
11,762,796
-0.07(-1.17%)
Jan 25, 2012
6.128
6.157
5.992
6.039
17,137,970
-0.10(-1.68%)
Jan 24, 2012
6.110
6.178
6.100
6.142
14,301,375
+0.02(+0.38%)
Jan 23, 2012
6.180
6.241
6.114
6.119
12,539,044
-0.04(-0.69%)
Jan 20, 2012
6.105
6.213
6.077
6.161
16,289,532
+0.06(+0.92%)
Jan 19, 2012
6.222
6.232
6.100
6.105
12,362,423
-0.07(-1.14%)
Jan 18, 2012
6.128
6.175
6.049
6.175
10,057,016
+0.02(+0.38%)
Jan 17, 2012
6.297
6.311
6.152
6.152
7,502,365
-0.10(-1.58%)
Jan 13, 2012
6.199
6.260
6.138
6.250
8,355,564
-0.00(-0.07%)
Jan 12, 2012
6.232
6.283
6.152
6.255
8,311,155
+0.05(+0.76%)
Jan 11, 2012
6.189
6.227
6.110
6.208
8,641,798
+0.00(+0.08%)
Jan 10, 2012
6.274
6.288
6.161
6.203
8,746,887
+0.00(+0.08%)
Jan 09, 2012
6.138
6.227
6.128
6.199
12,163,905
+0.09(+1.46%)
Jan 06, 2012
6.241
6.241
6.039
6.110
11,660,882
+0.03(+0.54%)
Jan 05, 2012
5.992
6.142
5.920
6.077
10,691,117
+0.06(+0.94%)
Jan 04, 2012
5.884
6.030
5.870
6.020
21,817,380
+0.22(+3.72%)
Dec 30, 2011
5.776
5.837
5.767
5.805
4,891,158
+0.00(+0.00%)
Dec 29, 2011
5.701
5.819
5.697
5.805
3,569,167
+0.10(+1.81%)
Dec 28, 2011
5.809
5.809
5.692
5.701
6,085,644
-0.10(-1.78%)
Dec 27, 2011
5.786
5.828
5.776
5.805
4,587,295
-0.01(-0.24%)
Dec 23, 2011
5.800
5.847
5.739
5.819
4,913,078
+0.13(+2.31%)
Dec 21, 2011
5.636
5.706
5.575
5.687
9,872,408
+0.05(+0.83%)
Dec 20, 2011
5.593
5.654
5.579
5.640
12,067,589
+0.13(+2.30%)
Dec 19, 2011
5.631
5.664
5.486
5.514
8,983,950
-0.10(-1.84%)
Dec 16, 2011
5.659
5.725
5.598
5.617
23,168,802
-0.01(-0.25%)
Dec 15, 2011
5.607
5.701
5.598
5.631
10,765,174
+0.07(+1.27%)
Dec 14, 2011
5.556
5.666
5.546
5.561
9,198,596
-0.05(-0.84%)
Dec 13, 2011
5.650
5.737
5.556
5.607
9,581,363
-0.02(-0.42%)
Dec 12, 2011
5.584
5.636
5.537
5.631
7,648,732
-0.01(-0.25%)
Dec 09, 2011
5.481
5.683
5.460
5.645
9,271,421
+0.18(+3.35%)
Dec 08, 2011
5.500
5.556
5.443
5.462
12,120,857
-0.08(-1.36%)
Dec 07, 2011
5.532
5.551
5.429
5.537
9,925,646
-0.05(-0.84%)
Dec 06, 2011
5.500
5.622
5.443
5.584
8,927,453
+0.02(+0.34%)
Dec 05, 2011
5.659
5.659
5.532
5.565
10,349,632
-0.02(-0.42%)
Dec 02, 2011
5.607
5.640
5.556
5.589
9,333,988
+0.04(+0.68%)
Dec 01, 2011
5.622
5.636
5.537
5.551
7,930,279
-0.10(-1.74%)
Nov 30, 2011
5.546
5.650
5.490
5.650
9,635,004
+0.24(+4.51%)
Nov 29, 2011
5.439
5.453
5.363
5.406
4,609,017
-0.03(-0.52%)
Nov 28, 2011
5.500
5.523
5.373
5.434
6,823,693
+0.09(+1.76%)
Nov 25, 2011
5.312
5.387
5.284
5.340
2,779,922
+0.03(+0.53%)
Nov 23, 2011
5.396
5.415
5.307
5.312
9,390,821
-0.12(-2.16%)
Nov 22, 2011
5.490
5.523
5.396
5.429
5,255,661
-0.06(-1.03%)
Nov 21, 2011
5.523
5.603
5.453
5.486
7,611,994
-0.11(-2.01%)
Nov 18, 2011
5.636
5.654
5.575
5.598
6,458,305
+0.01(+0.17%)
Nov 17, 2011
5.683
5.720
5.561
5.589
9,152,461
-0.01(-0.25%)
Nov 16, 2011
5.640
5.744
5.598
5.603
6,714,558
-0.08(-1.49%)
Nov 15, 2011
5.603
5.720
5.589
5.687
7,007,347
+0.06(+1.08%)
Nov 14, 2011
5.720
5.744
5.589
5.626
10,942,742
-0.11(-1.96%)
Nov 11, 2011
5.786
5.809
5.701
5.739
10,452,367
+0.02(+0.33%)
Nov 10, 2011
5.828
5.861
5.683
5.720
12,883,737
-0.01(-0.16%)
Nov 09, 2011
5.988
6.002
5.683
5.730
15,362,136
-0.38(-6.22%)
Nov 08, 2011
6.039
6.128
5.978
6.110
6,309,906
+0.10(+1.64%)
Nov 07, 2011
5.922
6.011
5.894
6.011
6,787,017
+0.09(+1.51%)
Nov 04, 2011
5.974
5.983
5.870
5.922
5,963,549
-0.12(-1.94%)
Nov 03, 2011
6.002
6.077
5.876
6.039
10,180,448
+0.07(+1.10%)
Nov 02, 2011
5.946
6.015
5.872
5.974
11,415,020
+0.15(+2.61%)
Nov 01, 2011
5.927
6.013
5.803
5.822
14,026,046
-0.30(-4.96%)
Oct 31, 2011
6.194
6.245
6.107
6.125
9,616,249
-0.08(-1.33%)
Oct 28, 2011
6.204
6.282
6.112
6.208
9,193,057
+0.00(+0.00%)
Oct 27, 2011
6.102
6.240
6.001
6.208
14,774,271
+0.29(+4.82%)
Oct 26, 2011
5.918
5.939
5.838
5.923
9,463,697
+0.12(+1.98%)
Oct 25, 2011
5.785
5.868
5.753
5.808
13,496,609
-0.01(-0.16%)
Oct 24, 2011
5.730
5.842
5.684
5.817
7,933,210
+0.11(+1.85%)
Oct 21, 2011
5.693
5.723
5.610
5.711
13,789,008
+0.10(+1.80%)
Oct 20, 2011
5.642
5.684
5.518
5.610
12,536,430
+0.01(+0.25%)
Oct 19, 2011
5.960
5.964
5.569
5.596
19,376,936
-0.33(-5.52%)
Oct 18, 2011
5.684
5.962
5.661
5.923
13,072,880
+0.26(+4.63%)
Oct 17, 2011
5.794
5.812
5.647
5.661
9,912,810
-0.19(-3.23%)
Oct 14, 2011
5.914
5.941
5.753
5.849
9,219,186
+0.00(+0.08%)
Oct 13, 2011
5.858
5.872
5.688
5.845
9,564,325
-0.06(-1.09%)
Oct 12, 2011
5.753
5.978
5.743
5.909
12,652,286
+0.17(+3.05%)
Oct 11, 2011
5.720
5.753
5.647
5.734
8,952,093
-0.03(-0.56%)
Oct 10, 2011
5.670
5.766
5.624
5.766
10,792,427
+0.22(+3.90%)
Oct 07, 2011
5.776
5.776
5.541
5.550
10,393,765
-0.22(-3.83%)
Oct 06, 2011
5.658
5.776
5.592
5.771
15,662,624
+0.17(+3.04%)
Oct 05, 2011
5.472
5.633
5.371
5.601
12,353,989
+0.12(+2.27%)
Oct 04, 2011
5.196
5.476
5.122
5.476
14,474,662
+0.23(+4.39%)
Oct 03, 2011
5.490
5.500
5.246
5.246
13,198,510
-0.23(-4.20%)
Sep 30, 2011
5.601
5.656
5.453
5.476
11,943,154
-0.21(-3.64%)
Sep 29, 2011
5.550
5.684
5.509
5.684
14,678,726
+0.25(+4.57%)
Sep 28, 2011
5.569
5.656
5.430
5.435
12,179,438
-0.23(-4.14%)
Sep 27, 2011
5.808
5.817
5.628
5.670
11,064,291
-0.01(-0.16%)
Sep 26, 2011
5.587
5.684
5.500
5.679
15,419,758
+0.12(+2.15%)
Sep 23, 2011
5.306
5.559
5.292
5.559
14,730,356
+0.24(+4.59%)
Sep 22, 2011
5.375
5.430
5.265
5.315
20,166,326
-0.15(-2.70%)
Sep 21, 2011
5.812
5.858
5.453
5.463
15,714,009
-0.34(-5.87%)
Sep 20, 2011
5.909
5.909
5.803
5.803
9,585,854
-0.06(-0.94%)
Sep 19, 2011
5.835
5.927
5.789
5.858
6,601,550
-0.07(-1.24%)
Sep 16, 2011
5.964
5.987
5.840
5.932
9,002,263
-0.05(-0.85%)
Sep 15, 2011
5.974
6.006
5.934
5.983
14,758,248
+0.03(+0.54%)
Sep 14, 2011
5.762
5.987
5.730
5.950
11,998,414
+0.23(+4.02%)
Sep 13, 2011
5.748
5.803
5.679
5.720
8,997,687
-0.01(-0.16%)
Sep 12, 2011
5.472
5.730
5.412
5.730
13,315,009
+0.26(+4.80%)
Sep 09, 2011
5.481
5.582
5.407
5.467
15,843,500
-0.04(-0.67%)
Sep 08, 2011
5.615
5.651
5.481
5.504
9,475,583
-0.15(-2.69%)
Sep 07, 2011
5.601
5.683
5.527
5.656
10,662,269
+0.14(+2.59%)
Sep 06, 2011
5.495
5.559
5.426
5.513
6,744,466
-0.04(-0.75%)
Sep 02, 2011
5.642
5.711
5.550
5.555
7,921,085
-0.19(-3.36%)
Sep 01, 2011
5.937
5.941
5.743
5.748
7,397,347
-0.15(-2.50%)
Aug 31, 2011
5.992
6.006
5.872
5.895
10,040,089
-0.04(-0.62%)
Aug 30, 2011
5.955
6.002
5.877
5.932
7,352,922
-0.05(-0.85%)
Aug 29, 2011
5.826
5.983
5.817
5.983
7,492,076
+0.23(+4.00%)
Aug 26, 2011
5.615
5.771
5.523
5.753
8,238,836
+0.12(+2.21%)
Aug 25, 2011
5.803
5.927
5.564
5.628
9,691,428
-0.12(-2.08%)
Aug 24, 2011
5.624
5.762
5.596
5.748
7,535,515
+0.13(+2.38%)
Aug 23, 2011
5.546
5.628
5.472
5.615
11,203,910
+0.10(+1.75%)
Aug 22, 2011
5.679
5.707
5.467
5.518
7,443,867
-0.00(-0.08%)
Aug 19, 2011
5.587
5.743
5.523
5.523
7,569,162
-0.12(-2.04%)
Aug 18, 2011
5.845
5.849
5.596
5.638
11,021,310
-0.33(-5.48%)
Aug 17, 2011
6.052
6.070
5.914
5.964
7,984,150
-0.02(-0.31%)
Aug 16, 2011
5.983
6.089
5.923
5.983
16,602,018
-0.02(-0.31%)
Aug 15, 2011
5.757
6.001
5.757
6.001
16,361,041
+0.29(+5.16%)
Aug 12, 2011
5.918
6.001
5.670
5.707
21,926,464
-0.18(-3.13%)
Aug 11, 2011
5.476
5.914
5.476
5.891
18,621,620
+0.44(+8.02%)
Aug 10, 2011
5.642
5.670
5.449
5.453
21,290,790
-0.27(-4.67%)
Aug 09, 2011
5.628
5.720
5.306
5.720
26,716,976
+0.44(+8.28%)
Aug 08, 2011
5.628
5.734
5.283
5.283
26,893,242
-0.53(-9.18%)
Aug 05, 2011
5.904
5.921
5.757
5.817
20,218,222
-0.03(-0.47%)
Aug 04, 2011
5.891
6.010
5.840
5.845
16,857,364
-0.08(-1.40%)
Aug 03, 2011
6.102
6.112
5.868
5.927
15,004,984
-0.15(-2.42%)
Aug 02, 2011
6.120
6.165
6.048
6.075
10,242,858
-0.06(-1.03%)
Aug 01, 2011
6.210
6.210
6.088
6.138
7,854,704
+0.03(+0.44%)
Jul 29, 2011
6.093
6.183
6.052
6.111
8,407,414
-0.02(-0.37%)
Jul 28, 2011
6.210
6.251
6.124
6.133
9,826,461
-0.08(-1.31%)
Jul 27, 2011
6.346
6.368
6.206
6.215
11,346,041
-0.15(-2.34%)
Jul 26, 2011
6.418
6.463
6.355
6.364
7,503,644
-0.07(-1.05%)
Jul 25, 2011
6.481
6.499
6.332
6.432
10,394,463
-0.09(-1.32%)
Jul 22, 2011
6.712
6.743
6.508
6.517
16,395,291
-0.26(-3.80%)
Jul 21, 2011
6.793
6.811
6.675
6.775
11,399,329
-0.04(-0.53%)
Jul 20, 2011
6.775
6.856
6.766
6.811
6,733,185
+0.06(+0.87%)
Jul 19, 2011
6.725
6.775
6.680
6.752
5,486,922
+0.05(+0.81%)
Jul 18, 2011
6.788
6.806
6.684
6.698
5,563,157
-0.12(-1.79%)
Jul 15, 2011
6.820
6.843
6.752
6.820
4,207,138
+0.01(+0.13%)
Jul 14, 2011
6.924
6.928
6.775
6.811
4,998,375
-0.09(-1.31%)
Jul 13, 2011
6.892
6.974
6.834
6.901
5,266,748
+0.05(+0.73%)
Jul 12, 2011
6.847
6.897
6.829
6.852
6,158,176
-0.01(-0.20%)
Jul 11, 2011
6.892
6.906
6.843
6.865
4,929,420
-0.09(-1.23%)
Jul 08, 2011
6.974
6.992
6.937
6.951
4,304,392
-0.11(-1.60%)
Jul 07, 2011
7.023
7.077
6.960
7.064
5,888,390
+0.08(+1.10%)
Jul 06, 2011
6.910
7.001
6.879
6.987
5,623,059
+0.08(+1.11%)
Jul 05, 2011
7.028
7.028
6.881
6.910
8,427,613
-0.11(-1.61%)
Jul 01, 2011
6.779
7.032
6.779
7.023
17,107,050
+0.25(+3.74%)
Jun 30, 2011
6.820
6.820
6.734
6.770
13,126,071
-0.03(-0.46%)
Jun 29, 2011
6.707
6.802
6.666
6.802
8,376,005
+0.14(+2.10%)
Jun 28, 2011
6.743
6.743
6.617
6.662
12,053,492
-0.06(-0.94%)
Jun 27, 2011
6.743
6.766
6.707
6.725
10,017,042
-0.02(-0.33%)
Jun 24, 2011
6.820
6.847
6.734
6.748
17,112,526
-0.07(-0.99%)
Jun 23, 2011
6.946
6.965
6.779
6.815
12,634,457
-0.16(-2.33%)
Jun 22, 2011
7.082
7.096
6.974
6.978
7,935,067
-0.11(-1.59%)
Jun 21, 2011
7.168
7.177
7.064
7.091
16,955,388
-0.06(-0.82%)
Jun 20, 2011
7.176
7.181
7.118
7.150
6,926,751
-0.03(-0.44%)
Jun 17, 2011
7.181
7.254
7.141
7.181
8,036,192
+0.05(+0.76%)
Jun 16, 2011
6.996
7.150
6.965
7.127
7,577,154
+0.14(+2.07%)
Jun 15, 2011
7.010
7.064
6.946
6.983
4,777,093
-0.09(-1.21%)
Jun 14, 2011
7.086
7.118
7.046
7.068
3,883,024
+0.03(+0.38%)
Jun 13, 2011
7.001
7.055
6.955
7.041
4,645,599
+0.05(+0.65%)
Jun 10, 2011
6.983
7.046
6.937
6.996
6,485,450
+0.00(+0.00%)
Jun 09, 2011
7.028
7.041
6.955
6.996
5,947,169
-0.01(-0.13%)
Jun 08, 2011
7.064
7.114
6.996
7.005
4,286,329
-0.07(-0.96%)
Jun 07, 2011
7.096
7.145
7.068
7.073
4,318,175
-0.00(-0.06%)
Jun 06, 2011
7.091
7.168
7.046
7.077
5,535,169
-0.03(-0.44%)
Jun 03, 2011
7.086
7.181
6.935
7.109
7,550,625
-0.22(-2.96%)
May 24, 2011
7.380
7.394
7.303
7.326
3,995,240
-0.03(-0.43%)
May 23, 2011
7.308
7.443
7.308
7.357
5,745,569
+0.00(+0.00%)
May 20, 2011
7.407
7.439
7.348
7.357
3,389,791
-0.08(-1.09%)
May 19, 2011
7.403
7.443
7.344
7.439
4,502,605
+0.05(+0.67%)
May 18, 2011
7.430
7.439
7.362
7.389
4,642,823
-0.02(-0.24%)
May 17, 2011
7.335
7.407
7.317
7.407
6,358,100
+0.07(+0.92%)
May 16, 2011
7.330
7.435
7.307
7.339
4,029,658
-0.00(-0.06%)
May 13, 2011
7.448
7.457
7.317
7.344
6,438,407
-0.09(-1.22%)
May 12, 2011
7.412
7.470
7.367
7.434
5,108,891
+0.01(+0.18%)
May 11, 2011
7.339
7.441
7.317
7.421
6,686,902
+0.09(+1.29%)
May 10, 2011
7.294
7.376
7.294
7.326
5,713,708
+0.03(+0.37%)
May 09, 2011
7.303
7.339
7.254
7.299
5,384,118
-0.01(-0.19%)
May 06, 2011
7.407
7.425
7.310
7.312
5,798,802
-0.03(-0.43%)
May 05, 2011
7.434
7.434
7.326
7.344
6,315,448
-0.11(-1.45%)
May 04, 2011
7.475
7.488
7.407
7.452
8,135,759
+0.00(+0.00%)
May 03, 2011
7.359
7.461
7.354
7.452
6,866,469
+0.08(+1.03%)
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.