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
Costamare Inc
(NY:
CMRE
)
16.01
UNCHANGED
Streaming Delayed 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
7.014
7.085
6.934
7.085
548,757
+0.02(+0.21%)
Apr 27, 2012
7.044
7.075
6.924
7.070
169,262
+0.03(+0.36%)
Apr 26, 2012
6.778
7.085
6.778
7.044
464,736
+0.05(+0.65%)
Apr 25, 2012
7.125
7.125
6.984
6.999
337,518
-0.07(-0.99%)
Apr 24, 2012
7.095
7.120
7.004
7.070
342,271
-0.04(-0.50%)
Apr 23, 2012
7.080
7.115
6.924
7.105
502,112
-0.01(-0.07%)
Apr 20, 2012
7.105
7.110
7.039
7.110
412,194
+0.03(+0.35%)
Apr 19, 2012
7.034
7.090
6.989
7.085
534,234
+0.05(+0.71%)
Apr 18, 2012
6.999
7.059
6.999
7.034
278,773
-0.01(-0.07%)
Apr 17, 2012
7.009
7.039
6.914
7.039
444,031
+0.03(+0.43%)
Apr 16, 2012
6.959
7.024
6.914
7.009
344,904
+0.05(+0.72%)
Apr 13, 2012
6.924
6.959
6.904
6.959
174,095
+0.00(+0.00%)
Apr 12, 2012
6.864
7.024
6.864
6.959
331,408
+0.09(+1.32%)
Apr 11, 2012
7.029
7.029
6.768
6.869
858,600
+0.34(+5.15%)
Apr 10, 2012
6.884
6.894
6.321
6.532
697,017
-0.35(-5.11%)
Apr 09, 2012
6.909
6.938
6.853
6.884
205,552
-0.07(-0.94%)
Apr 05, 2012
6.934
6.959
6.823
6.949
237,438
+0.01(+0.14%)
Apr 04, 2012
6.984
6.989
6.909
6.939
440,901
-0.06(-0.79%)
Apr 03, 2012
6.984
6.994
6.914
6.994
362,175
+0.01(+0.14%)
Apr 02, 2012
6.959
6.994
6.919
6.984
457,019
+0.07(+0.94%)
Mar 30, 2012
6.984
7.034
6.899
6.919
342,349
+0.00(+0.00%)
Mar 29, 2012
7.004
7.014
6.859
6.919
541,919
-0.09(-1.22%)
Mar 28, 2012
7.034
7.075
6.587
7.004
1,192,936
-0.07(-0.92%)
Mar 27, 2012
7.054
7.085
7.034
7.070
837,551
+0.02(+0.21%)
Mar 26, 2012
7.080
7.095
7.029
7.054
669,972
-0.03(-0.35%)
Mar 23, 2012
7.049
7.085
6.989
7.080
1,144,390
-0.01(-0.07%)
Mar 22, 2012
7.029
7.120
6.959
7.085
6,982,590
-0.70(-8.97%)
Mar 21, 2012
7.507
7.810
7.461
7.783
227,071
+0.27(+3.54%)
Mar 20, 2012
7.482
7.587
7.436
7.517
318,090
-0.02(-0.20%)
Mar 19, 2012
7.753
7.753
7.441
7.532
148,855
-0.24(-3.04%)
Mar 16, 2012
7.527
7.768
7.502
7.768
134,298
+0.29(+3.90%)
Mar 15, 2012
7.562
7.562
7.411
7.477
66,268
-0.08(-1.06%)
Mar 14, 2012
7.436
7.602
7.409
7.557
57,865
+0.10(+1.35%)
Mar 13, 2012
7.401
7.482
7.341
7.456
60,188
+0.11(+1.50%)
Mar 12, 2012
7.386
7.418
7.225
7.346
33,608
-0.06(-0.75%)
Mar 09, 2012
7.260
7.477
7.260
7.401
101,139
+0.12(+1.59%)
Mar 08, 2012
7.210
7.286
7.160
7.286
68,529
+0.10(+1.40%)
Mar 07, 2012
7.225
7.281
7.160
7.185
65,952
-0.04(-0.56%)
Mar 06, 2012
7.306
7.311
7.190
7.225
87,355
-0.16(-2.18%)
Mar 05, 2012
7.386
7.406
7.301
7.386
47,437
+0.00(+0.00%)
Mar 02, 2012
7.492
7.527
7.276
7.386
136,256
-0.09(-1.14%)
Mar 01, 2012
7.296
7.587
7.180
7.472
681,129
+0.20(+2.76%)
Feb 29, 2012
7.281
7.331
7.135
7.271
75,152
+0.02(+0.28%)
Feb 28, 2012
7.331
7.331
7.201
7.250
89,954
-0.09(-1.16%)
Feb 27, 2012
7.376
7.376
7.165
7.336
71,226
-0.02(-0.27%)
Feb 24, 2012
7.396
7.396
7.240
7.356
73,260
-0.01(-0.07%)
Feb 23, 2012
7.160
7.386
7.110
7.361
220,547
+0.22(+3.02%)
Feb 22, 2012
7.371
7.391
7.105
7.145
102,920
-0.24(-3.20%)
Feb 21, 2012
7.281
7.456
7.255
7.381
78,052
+0.13(+1.73%)
Feb 17, 2012
7.537
7.559
7.205
7.255
149,275
-0.26(-3.48%)
Feb 16, 2012
7.512
7.582
7.461
7.517
82,904
+0.05(+0.61%)
Feb 15, 2012
7.587
7.587
7.466
7.472
74,882
-0.09(-1.13%)
Feb 14, 2012
7.522
7.833
7.466
7.557
144,576
+0.04(+0.47%)
Feb 13, 2012
7.667
7.683
7.477
7.522
112,304
-0.09(-1.19%)
Feb 10, 2012
7.793
7.793
7.517
7.612
263,496
-0.21(-2.63%)
Feb 09, 2012
7.783
7.884
7.708
7.818
91,946
+0.06(+0.78%)
Feb 08, 2012
7.662
8.039
7.528
7.758
214,244
+0.11(+1.45%)
Feb 07, 2012
7.587
7.683
7.587
7.647
82,590
+0.03(+0.40%)
Feb 06, 2012
7.632
7.647
7.537
7.617
86,228
-0.02(-0.20%)
Feb 03, 2012
7.662
7.721
7.567
7.632
85,593
+0.02(+0.20%)
Feb 02, 2012
7.461
7.647
7.371
7.617
187,736
+0.31(+4.19%)
Feb 01, 2012
7.311
7.386
7.251
7.311
100,255
+0.02(+0.22%)
Jan 31, 2012
7.391
7.391
7.235
7.295
67,168
-0.04(-0.56%)
Jan 30, 2012
7.461
7.510
7.266
7.336
108,107
-0.21(-2.80%)
Jan 27, 2012
7.522
7.597
7.502
7.547
50,517
-0.02(-0.27%)
Jan 26, 2012
7.527
7.678
7.441
7.567
83,874
+0.06(+0.80%)
Jan 25, 2012
7.487
7.527
7.436
7.507
61,778
+0.06(+0.74%)
Jan 24, 2012
7.622
7.788
7.441
7.451
114,718
-0.26(-3.32%)
Jan 23, 2012
7.778
7.778
7.617
7.708
109,940
-0.17(-2.11%)
Jan 20, 2012
7.517
7.904
7.517
7.873
204,555
+0.36(+4.75%)
Jan 19, 2012
7.502
7.582
7.446
7.517
176,051
+0.05(+0.67%)
Jan 18, 2012
7.341
7.582
7.341
7.466
88,308
+0.12(+1.64%)
Jan 17, 2012
7.351
7.386
7.286
7.346
135,383
+0.03(+0.41%)
Jan 13, 2012
7.411
7.431
7.286
7.316
134,517
-0.11(-1.49%)
Jan 12, 2012
7.557
7.703
7.411
7.426
122,689
-0.07(-0.94%)
Jan 11, 2012
7.461
7.678
7.461
7.497
70,022
+0.01(+0.13%)
Jan 10, 2012
7.617
7.617
7.411
7.487
88,344
-0.04(-0.53%)
Jan 09, 2012
7.492
7.567
7.424
7.527
93,168
+0.06(+0.74%)
Jan 06, 2012
7.517
7.549
7.426
7.472
103,959
-0.07(-0.97%)
Jan 05, 2012
7.190
7.808
7.080
7.544
220,194
+0.30(+4.20%)
Jan 04, 2012
7.266
7.309
7.185
7.240
183,618
+0.13(+1.77%)
Dec 30, 2011
7.173
7.190
7.065
7.115
114,225
-0.04(-0.49%)
Dec 29, 2011
7.165
7.286
7.135
7.150
103,133
+0.02(+0.21%)
Dec 28, 2011
7.160
7.230
7.075
7.135
79,412
-0.06(-0.77%)
Dec 27, 2011
7.155
7.286
7.155
7.190
73,761
+0.00(+0.00%)
Dec 23, 2011
7.110
7.235
7.080
7.190
151,225
+0.16(+2.21%)
Dec 21, 2011
6.989
7.059
6.853
7.034
126,670
+0.00(+0.00%)
Dec 20, 2011
6.864
7.095
6.864
7.034
99,264
+0.25(+3.63%)
Dec 19, 2011
6.999
7.085
6.743
6.788
129,145
-0.15(-2.10%)
Dec 16, 2011
6.924
7.004
6.813
6.934
175,967
+0.06(+0.80%)
Dec 15, 2011
6.798
6.919
6.668
6.879
143,308
+0.15(+2.24%)
Dec 14, 2011
6.653
6.828
6.532
6.728
175,416
+0.03(+0.37%)
Dec 13, 2011
6.733
6.806
6.632
6.703
207,592
-0.02(-0.30%)
Dec 12, 2011
6.431
6.914
6.301
6.723
255,833
+0.29(+4.45%)
Dec 09, 2011
6.261
6.527
6.261
6.436
233,173
+0.17(+2.73%)
Dec 08, 2011
6.281
6.381
6.130
6.266
200,037
+0.03(+0.48%)
Dec 07, 2011
6.261
6.261
6.045
6.235
207,236
-0.05(-0.72%)
Dec 06, 2011
5.984
6.381
5.934
6.281
186,486
+0.32(+5.40%)
Dec 05, 2011
5.954
6.055
5.904
5.959
174,913
+0.08(+1.37%)
Dec 02, 2011
5.773
5.879
5.767
5.879
93,514
+0.15(+2.54%)
Dec 01, 2011
5.919
5.959
5.688
5.733
205,437
-0.18(-2.98%)
Nov 30, 2011
5.979
6.024
5.811
5.909
113,433
+0.02(+0.34%)
Nov 29, 2011
5.899
5.954
5.818
5.889
92,939
-0.03(-0.42%)
Nov 28, 2011
5.944
6.019
5.869
5.914
254,755
+0.12(+1.99%)
Nov 25, 2011
5.839
5.869
5.733
5.798
125,270
-0.07(-1.11%)
Nov 23, 2011
5.844
5.899
5.683
5.864
190,235
+0.01(+0.09%)
Nov 22, 2011
5.889
5.919
5.768
5.859
78,824
-0.05(-0.77%)
Nov 21, 2011
5.964
6.029
5.828
5.904
155,711
-0.14(-2.25%)
Nov 18, 2011
6.055
6.093
5.964
6.040
111,448
+0.02(+0.25%)
Nov 17, 2011
6.100
6.198
6.014
6.024
95,841
-0.10(-1.56%)
Nov 16, 2011
6.225
6.281
6.045
6.120
138,410
-0.16(-2.56%)
Nov 15, 2011
6.215
6.306
6.180
6.281
190,072
+0.04(+0.56%)
Nov 14, 2011
6.215
6.306
6.125
6.246
154,909
-0.01(-0.08%)
Nov 11, 2011
6.246
6.401
6.235
6.251
104,894
+0.04(+0.65%)
Nov 10, 2011
6.230
6.341
6.135
6.210
57,957
+0.06(+0.98%)
Nov 09, 2011
6.165
6.220
6.145
6.150
106,926
-0.18(-2.78%)
Nov 08, 2011
6.452
6.452
6.271
6.326
137,548
-0.06(-0.87%)
Nov 07, 2011
6.240
6.462
6.130
6.381
162,850
+0.13(+2.01%)
Nov 04, 2011
6.281
6.356
6.185
6.256
61,468
-0.06(-0.95%)
Nov 03, 2011
6.271
6.391
6.195
6.316
70,639
+0.05(+0.72%)
Nov 02, 2011
6.261
6.356
6.205
6.271
71,867
+0.09(+1.38%)
Nov 01, 2011
6.110
6.311
6.100
6.185
90,993
-0.11(-1.76%)
Oct 31, 2011
6.416
6.452
6.190
6.296
95,214
-0.19(-2.94%)
Oct 28, 2011
6.452
6.577
6.411
6.487
90,945
+0.02(+0.31%)
Oct 27, 2011
6.607
6.743
6.321
6.467
344,412
+0.16(+2.47%)
Oct 26, 2011
6.366
6.497
6.306
6.311
116,103
+0.02(+0.32%)
Oct 25, 2011
6.321
6.376
6.170
6.291
173,010
-0.09(-1.42%)
Oct 24, 2011
6.235
6.401
6.235
6.381
124,632
+0.14(+2.17%)
Oct 21, 2011
6.095
6.406
6.045
6.246
368,393
+0.28(+4.63%)
Oct 20, 2011
6.050
6.085
5.929
5.969
122,062
-0.10(-1.57%)
Oct 19, 2011
5.994
6.155
5.994
6.065
78,898
-0.09(-1.39%)
Oct 18, 2011
6.135
6.195
6.034
6.150
285,641
+0.03(+0.41%)
Oct 17, 2011
6.175
6.200
6.081
6.125
250,858
-0.09(-1.38%)
Oct 14, 2011
6.160
6.246
6.090
6.210
714,326
+0.08(+1.23%)
Oct 13, 2011
5.693
6.235
5.633
6.135
314,344
+0.41(+7.11%)
Oct 12, 2011
6.120
6.200
5.653
5.728
630,524
-0.37(-6.10%)
Oct 11, 2011
5.773
6.210
5.773
6.100
253,523
+0.28(+4.75%)
Oct 10, 2011
5.964
5.964
5.492
5.823
346,695
-0.01(-0.09%)
Oct 07, 2011
6.060
6.246
5.738
5.828
133,751
-0.22(-3.57%)
Oct 06, 2011
5.673
6.180
5.673
6.045
543,598
+0.32(+5.62%)
Oct 05, 2011
5.748
5.833
5.693
5.723
114,288
-0.03(-0.52%)
Oct 04, 2011
5.728
5.768
5.653
5.753
85,368
-0.05(-0.78%)
Oct 03, 2011
6.165
6.220
5.703
5.798
140,928
-0.41(-6.56%)
Sep 30, 2011
6.311
6.386
6.205
6.205
157,333
-0.22(-3.36%)
Sep 29, 2011
6.512
6.552
6.321
6.421
61,322
+0.00(+0.00%)
Sep 28, 2011
6.482
6.607
6.286
6.421
62,298
-0.07(-1.08%)
Sep 27, 2011
6.612
6.642
6.391
6.492
433,614
-0.04(-0.62%)
Sep 26, 2011
6.542
6.612
6.349
6.532
142,362
+0.01(+0.08%)
Sep 23, 2011
6.145
6.602
6.085
6.527
95,077
+0.34(+5.52%)
Sep 22, 2011
6.507
6.547
6.130
6.185
403,510
-0.42(-6.32%)
Sep 21, 2011
6.783
6.853
6.502
6.602
415,436
-0.21(-3.03%)
Sep 20, 2011
6.929
7.034
6.803
6.808
229,891
-0.09(-1.24%)
Sep 19, 2011
6.919
7.034
6.773
6.894
72,933
-0.10(-1.44%)
Sep 16, 2011
6.999
7.098
6.974
6.994
23,747
-0.01(-0.14%)
Sep 15, 2011
7.125
7.130
6.909
7.004
105,396
-0.08(-1.13%)
Sep 14, 2011
7.075
7.107
6.939
7.085
36,124
+0.05(+0.71%)
Sep 13, 2011
6.999
7.105
6.969
7.034
133,323
+0.03(+0.36%)
Sep 12, 2011
7.044
7.225
6.954
7.009
192,675
-0.11(-1.48%)
Sep 09, 2011
6.879
7.165
6.879
7.115
102,864
+0.13(+1.87%)
Sep 08, 2011
7.170
7.210
6.813
6.984
331,460
-0.24(-3.34%)
Sep 07, 2011
7.356
7.356
6.924
7.225
343,740
-0.09(-1.17%)
Sep 06, 2011
7.487
7.532
7.238
7.311
305,780
-0.25(-3.26%)
Sep 02, 2011
7.612
7.694
7.552
7.557
47,456
-0.21(-2.65%)
Sep 01, 2011
7.833
7.914
7.562
7.763
109,514
-0.10(-1.21%)
Aug 31, 2011
7.884
7.994
7.632
7.858
117,526
-0.01(-0.13%)
Aug 30, 2011
7.904
8.004
7.718
7.868
70,446
-0.08(-0.95%)
Aug 29, 2011
7.602
8.009
7.487
7.944
77,244
+0.38(+5.05%)
Aug 26, 2011
7.351
7.572
7.286
7.562
102,536
+0.16(+2.10%)
Aug 25, 2011
7.487
7.537
7.371
7.406
44,867
-0.06(-0.74%)
Aug 24, 2011
7.356
7.512
7.306
7.461
27,387
+0.12(+1.57%)
Aug 23, 2011
7.436
7.436
7.286
7.346
123,686
-0.07(-0.88%)
Aug 22, 2011
7.401
7.572
7.336
7.411
37,784
+0.11(+1.44%)
Aug 19, 2011
7.441
7.552
7.296
7.306
32,884
-0.19(-2.48%)
Aug 18, 2011
7.456
7.602
7.446
7.492
66,159
-0.13(-1.71%)
Aug 17, 2011
7.617
7.662
7.532
7.622
52,392
+0.02(+0.20%)
Aug 16, 2011
7.597
7.637
7.512
7.607
155,960
+0.02(+0.20%)
Aug 15, 2011
7.341
7.626
7.286
7.592
64,921
+0.30(+4.14%)
Aug 12, 2011
7.230
7.356
7.115
7.291
78,665
+0.08(+1.11%)
Aug 11, 2011
7.145
7.336
7.090
7.210
145,499
+0.09(+1.27%)
Aug 10, 2011
7.346
7.477
7.085
7.120
127,870
-0.31(-4.13%)
Aug 09, 2011
7.466
7.587
7.100
7.426
99,839
+0.12(+1.65%)
Aug 08, 2011
7.466
7.642
7.286
7.306
184,046
-0.28(-3.71%)
Aug 05, 2011
7.602
7.637
7.436
7.587
212,383
+0.00(+0.00%)
Aug 04, 2011
7.793
7.909
7.587
7.587
153,500
-0.27(-3.39%)
Aug 03, 2011
7.939
7.984
7.537
7.853
231,316
-0.05(-0.64%)
Aug 02, 2011
8.069
8.165
7.773
7.904
176,415
-0.21(-2.60%)
Aug 01, 2011
8.351
8.361
7.853
8.115
259,280
-0.17(-2.00%)
Jul 29, 2011
8.235
8.296
8.165
8.280
103,147
+0.00(+0.00%)
Jul 28, 2011
8.100
8.434
8.100
8.280
263,496
-0.16(-1.85%)
Jul 27, 2011
8.708
8.714
8.351
8.436
239,099
-0.28(-3.23%)
Jul 26, 2011
8.768
8.788
8.592
8.718
155,452
-0.04(-0.40%)
Jul 25, 2011
8.858
8.858
8.676
8.753
125,344
-0.13(-1.41%)
Jul 22, 2011
8.893
8.914
8.848
8.878
117,401
-0.01(-0.06%)
Jul 21, 2011
8.858
8.949
8.697
8.883
193,075
+0.07(+0.74%)
Jul 20, 2011
8.798
8.833
8.738
8.818
237,768
+0.05(+0.52%)
Jul 19, 2011
8.391
8.944
8.391
8.773
395,414
+0.46(+5.56%)
Jul 18, 2011
8.331
8.517
8.255
8.311
76,335
-0.02(-0.18%)
Jul 15, 2011
8.336
8.421
8.296
8.326
43,976
-0.01(-0.06%)
Jul 14, 2011
8.451
8.532
8.296
8.331
41,118
-0.12(-1.43%)
Jul 13, 2011
8.441
8.607
8.441
8.451
129,699
+0.07(+0.84%)
Jul 12, 2011
8.371
8.451
8.330
8.381
51,680
-0.07(-0.83%)
Jul 11, 2011
8.476
8.557
8.417
8.451
55,851
-0.11(-1.23%)
Jul 08, 2011
8.441
8.592
8.381
8.557
48,316
+0.02(+0.24%)
Jul 07, 2011
8.657
8.657
8.486
8.537
86,051
-0.05(-0.53%)
Jul 06, 2011
8.602
8.617
8.552
8.582
30,955
-0.01(-0.06%)
Jul 05, 2011
8.672
8.672
8.557
8.587
48,054
-0.06(-0.70%)
Jul 01, 2011
8.542
8.677
8.542
8.647
122,781
+0.14(+1.59%)
Jun 30, 2011
8.391
8.579
8.391
8.512
205,301
+0.13(+1.50%)
Jun 29, 2011
8.275
8.391
8.238
8.386
265,372
+0.16(+1.89%)
Jun 28, 2011
8.215
8.346
8.155
8.230
151,593
+0.02(+0.18%)
Jun 27, 2011
8.311
8.311
8.160
8.215
136,690
-0.08(-0.91%)
Jun 24, 2011
8.356
8.356
8.230
8.291
106,598
-0.03(-0.36%)
Jun 23, 2011
8.160
8.321
8.160
8.321
107,802
+0.07(+0.79%)
Jun 22, 2011
8.245
8.366
8.165
8.255
140,828
+0.00(+0.00%)
Jun 21, 2011
8.240
8.321
8.140
8.255
291,651
+0.05(+0.55%)
Jun 20, 2011
8.185
8.215
8.170
8.210
125,547
+0.02(+0.25%)
Jun 17, 2011
8.285
8.331
8.150
8.190
141,947
-0.05(-0.55%)
Jun 16, 2011
8.265
8.411
8.185
8.235
75,115
-0.01(-0.06%)
Jun 15, 2011
8.195
8.285
8.140
8.240
76,552
-0.03(-0.30%)
Jun 14, 2011
8.321
8.336
8.140
8.265
181,990
+0.03(+0.30%)
Jun 13, 2011
8.321
8.421
8.230
8.240
193,943
-0.03(-0.36%)
Jun 10, 2011
8.491
8.527
8.240
8.270
124,170
-0.23(-2.72%)
Jun 09, 2011
8.542
8.552
8.461
8.502
146,429
-0.01(-0.12%)
Jun 08, 2011
8.557
8.617
8.416
8.512
120,490
-0.05(-0.53%)
Jun 07, 2011
8.461
8.602
8.431
8.557
154,043
+0.13(+1.55%)
Jun 06, 2011
8.617
8.637
8.391
8.426
124,206
-0.18(-2.04%)
Jun 03, 2011
8.502
8.682
8.240
8.602
291,868
+0.08(+0.94%)
May 24, 2011
8.542
8.637
8.391
8.522
177,663
+0.09(+1.01%)
May 23, 2011
8.527
8.547
8.396
8.436
197,362
-0.19(-2.21%)
May 20, 2011
8.592
8.733
8.567
8.627
125,949
+0.06(+0.64%)
May 19, 2011
8.592
8.642
8.537
8.572
78,317
+0.05(+0.53%)
May 18, 2011
8.612
8.667
8.497
8.527
92,396
+0.01(+0.06%)
May 17, 2011
8.667
8.733
8.491
8.522
58,178
-0.15(-1.68%)
May 16, 2011
8.612
8.708
8.532
8.667
118,818
+0.00(+0.00%)
May 13, 2011
8.743
8.798
8.622
8.667
327,820
-0.08(-0.86%)
May 12, 2011
8.743
8.772
8.587
8.743
216,793
+0.20(+2.29%)
May 11, 2011
8.843
9.094
8.441
8.547
292,368
+0.02(+0.18%)
May 10, 2011
8.466
8.542
8.466
8.532
51,453
+0.07(+0.83%)
May 09, 2011
8.517
8.577
8.391
8.461
125,909
-0.05(-0.53%)
May 06, 2011
8.607
8.723
8.416
8.507
110,646
-0.01(-0.12%)
May 05, 2011
8.572
8.682
8.381
8.517
119,071
-0.06(-0.64%)
May 04, 2011
8.612
8.687
8.421
8.572
118,959
-0.02(-0.18%)
May 03, 2011
8.637
8.768
8.564
8.587
108,302
-0.06(-0.70%)
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.