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
Phoenix New Media Ltd ADR
(NY:
FENG
)
2.560
+0.060 (+2.40%)
Official Closing 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 (%)
Apr 30, 2013
5.745
5.792
5.651
5.714
63,008
-0.05(-0.82%)
Apr 29, 2013
5.714
5.776
5.714
5.761
30,719
+0.05(+0.82%)
Apr 26, 2013
5.776
5.808
5.714
5.714
49,809
-0.09(-1.62%)
Apr 25, 2013
5.714
5.823
5.651
5.808
52,739
+0.19(+3.34%)
Apr 24, 2013
5.463
5.667
5.463
5.620
54,799
+0.16(+2.87%)
Apr 23, 2013
5.479
5.651
5.416
5.463
74,554
-0.02(-0.29%)
Apr 22, 2013
5.526
5.557
5.369
5.479
64,842
-0.11(-1.96%)
Apr 19, 2013
5.510
5.651
5.448
5.588
40,261
+0.14(+2.59%)
Apr 18, 2013
5.573
5.588
5.322
5.448
175,958
-0.13(-2.25%)
Apr 17, 2013
5.667
5.745
5.494
5.573
87,140
-0.09(-1.66%)
Apr 16, 2013
5.901
5.901
5.667
5.667
81,843
-0.20(-3.47%)
Apr 15, 2013
6.183
6.183
5.792
5.870
122,990
-0.41(-6.48%)
Apr 12, 2013
6.371
6.494
6.183
6.277
79,244
-0.06(-0.99%)
Apr 11, 2013
6.262
6.496
6.262
6.340
59,020
+0.05(+0.75%)
Apr 10, 2013
6.308
6.496
6.277
6.293
53,693
-0.05(-0.74%)
Apr 09, 2013
6.324
6.564
6.293
6.340
63,658
-0.03(-0.49%)
Apr 08, 2013
6.371
6.622
6.277
6.371
55,314
-0.19(-2.86%)
Apr 05, 2013
6.731
6.778
6.543
6.559
76,514
-0.17(-2.56%)
Apr 04, 2013
6.966
6.966
6.684
6.731
135,357
-0.20(-2.93%)
Apr 03, 2013
6.856
7.091
6.731
6.935
276,711
+0.02(+0.23%)
Apr 02, 2013
6.700
6.982
6.637
6.919
139,632
+0.30(+4.49%)
Apr 01, 2013
6.496
6.731
6.418
6.622
154,354
+0.11(+1.68%)
Mar 28, 2013
6.105
6.653
6.105
6.512
116,505
+0.33(+5.32%)
Mar 27, 2013
6.387
6.387
6.121
6.183
55,268
-0.16(-2.47%)
Mar 26, 2013
6.277
6.418
6.230
6.340
80,898
+0.09(+1.50%)
Mar 25, 2013
6.246
6.340
6.159
6.246
35,903
+0.03(+0.50%)
Mar 22, 2013
6.105
6.293
6.011
6.215
25,287
+0.00(+0.00%)
Mar 21, 2013
6.074
6.277
6.027
6.215
44,481
+0.19(+3.12%)
Mar 20, 2013
6.152
6.152
5.948
6.027
81,145
-0.08(-1.28%)
Mar 19, 2013
6.246
6.277
6.017
6.105
63,165
-0.13(-2.01%)
Mar 18, 2013
6.418
6.481
6.168
6.230
60,497
-0.22(-3.40%)
Mar 15, 2013
6.449
6.465
6.371
6.449
44,228
+0.03(+0.49%)
Mar 14, 2013
6.340
6.465
6.324
6.418
63,059
+0.17(+2.76%)
Mar 13, 2013
6.168
6.293
6.168
6.246
38,959
+0.06(+1.01%)
Mar 12, 2013
6.215
6.230
6.121
6.183
349,822
-0.03(-0.50%)
Mar 11, 2013
6.293
6.293
6.136
6.215
279,439
-0.05(-0.75%)
Mar 08, 2013
6.230
6.387
6.230
6.262
98,549
+0.11(+1.78%)
Mar 07, 2013
6.152
6.230
6.089
6.152
131,752
+0.02(+0.26%)
Mar 06, 2013
6.105
6.168
6.011
6.136
47,602
+0.08(+1.29%)
Mar 05, 2013
5.995
6.121
5.964
6.058
35,338
+0.06(+1.04%)
Mar 04, 2013
5.995
5.995
5.948
5.995
25,660
-0.03(-0.52%)
Mar 01, 2013
5.901
6.027
5.839
6.027
44,171
+0.06(+1.05%)
Feb 28, 2013
5.948
6.011
5.870
5.964
30,427
+0.00(+0.00%)
Feb 27, 2013
5.948
6.056
5.948
5.964
31,274
+0.05(+0.79%)
Feb 26, 2013
5.824
5.980
5.761
5.917
45,937
+0.27(+4.71%)
Feb 22, 2013
5.729
5.761
5.651
5.651
3,755
-0.02(-0.28%)
Feb 21, 2013
5.792
5.792
5.667
5.667
4,168
-0.11(-1.90%)
Feb 20, 2013
5.737
5.823
5.714
5.776
18,470
+0.02(+0.27%)
Feb 19, 2013
5.704
5.839
5.651
5.761
38,470
+0.05(+0.82%)
Feb 15, 2013
5.718
5.761
5.604
5.714
18,630
-0.05(-0.82%)
Feb 14, 2013
5.823
5.823
5.620
5.761
17,169
-0.05(-0.81%)
Feb 13, 2013
5.745
5.808
5.737
5.808
27,029
+0.09(+1.64%)
Feb 12, 2013
5.823
5.823
5.698
5.714
16,916
-0.13(-2.14%)
Feb 11, 2013
5.839
5.870
5.839
5.839
6,720
+0.00(+0.00%)
Feb 08, 2013
5.839
5.886
5.792
5.839
25,793
+0.00(+0.00%)
Feb 07, 2013
5.792
5.870
5.792
5.839
5,323
+0.05(+0.81%)
Feb 06, 2013
5.776
5.792
5.761
5.792
7,744
+0.06(+1.09%)
Feb 04, 2013
5.620
5.823
5.604
5.729
89,288
+0.13(+2.23%)
Feb 01, 2013
5.526
5.635
5.463
5.604
29,613
+0.03(+0.56%)
Jan 31, 2013
5.510
5.573
5.494
5.573
13,268
+0.08(+1.42%)
Jan 30, 2013
5.479
5.588
5.448
5.494
39,302
+0.01(+0.14%)
Jan 29, 2013
5.479
5.541
5.448
5.487
75,468
-0.05(-0.99%)
Jan 28, 2013
5.651
5.667
5.494
5.541
28,852
-0.13(-2.21%)
Jan 25, 2013
5.682
5.700
5.667
5.667
27,098
-0.02(-0.28%)
Jan 24, 2013
5.635
5.714
5.635
5.682
21,157
+0.03(+0.55%)
Jan 23, 2013
5.651
5.667
5.620
5.651
18,624
+0.00(+0.00%)
Jan 22, 2013
5.604
5.651
5.573
5.651
10,651
+0.05(+0.84%)
Jan 18, 2013
5.494
5.604
5.494
5.604
15,640
+0.08(+1.42%)
Jan 17, 2013
5.479
5.526
5.463
5.526
33,140
+0.02(+0.28%)
Jan 16, 2013
5.479
5.526
5.479
5.510
19,744
-0.02(-0.28%)
Jan 15, 2013
5.479
5.526
5.448
5.526
16,972
+0.02(+0.28%)
Jan 14, 2013
5.479
5.526
5.479
5.510
12,373
-0.02(-0.28%)
Jan 11, 2013
5.494
5.541
5.479
5.526
7,977
+0.05(+0.86%)
Jan 10, 2013
5.432
5.620
5.432
5.479
35,457
+0.03(+0.57%)
Jan 09, 2013
5.494
5.502
5.448
5.448
16,120
-0.06(-1.14%)
Jan 08, 2013
5.518
5.635
5.510
5.510
13,288
-0.05(-0.85%)
Jan 07, 2013
5.620
5.745
5.526
5.557
20,015
-0.13(-2.20%)
Jan 04, 2013
5.620
5.698
5.510
5.682
14,126
+0.08(+1.40%)
Jan 03, 2013
5.354
5.604
5.307
5.604
131,491
+0.05(+0.85%)
Jan 02, 2013
5.823
5.839
5.448
5.557
32,480
-0.14(-2.47%)
Dec 31, 2012
5.432
5.714
5.432
5.698
31,796
+0.22(+4.00%)
Dec 28, 2012
5.479
5.479
5.401
5.479
29,899
-0.08(-1.41%)
Dec 27, 2012
5.635
5.635
5.479
5.557
52,606
-0.03(-0.56%)
Dec 26, 2012
5.604
5.620
5.526
5.588
16,737
+0.00(+0.00%)
Dec 24, 2012
5.526
5.667
5.510
5.588
17,968
+0.11(+2.00%)
Dec 21, 2012
5.651
5.653
5.479
5.479
53,949
-0.23(-4.11%)
Dec 20, 2012
5.635
5.714
5.620
5.714
11,777
+0.05(+0.83%)
Dec 19, 2012
5.635
5.729
5.541
5.667
70,002
+0.03(+0.56%)
Dec 18, 2012
5.667
5.667
5.541
5.635
32,210
-0.06(-1.10%)
Dec 17, 2012
5.557
5.761
5.502
5.698
102,568
+0.19(+3.41%)
Dec 14, 2012
5.354
5.596
5.354
5.510
154,204
+0.22(+4.14%)
Dec 13, 2012
5.385
5.385
5.087
5.291
136,046
+0.27(+5.30%)
Dec 12, 2012
5.134
5.166
4.915
5.025
50,164
+0.02(+0.31%)
Dec 11, 2012
4.931
5.025
4.915
5.009
43,212
+0.03(+0.63%)
Dec 10, 2012
4.962
5.009
4.884
4.978
54,505
-0.02(-0.31%)
Dec 07, 2012
4.821
5.009
4.821
4.994
41,335
+0.19(+3.91%)
Dec 06, 2012
4.900
4.915
4.790
4.806
38,195
-0.05(-0.97%)
Dec 05, 2012
4.853
4.931
4.774
4.853
29,736
-0.03(-0.64%)
Dec 04, 2012
5.119
5.119
4.821
4.884
61,585
-0.22(-4.29%)
Nov 30, 2012
5.072
5.166
4.962
5.103
19,464
+0.05(+0.93%)
Nov 29, 2012
5.009
5.166
5.009
5.056
38,689
+0.03(+0.62%)
Nov 28, 2012
4.978
5.119
4.947
5.025
26,576
+0.05(+0.94%)
Nov 27, 2012
4.915
5.041
4.915
4.978
66,437
-0.02(-0.31%)
Nov 26, 2012
4.837
5.041
4.774
4.994
28,232
+0.09(+1.92%)
Nov 23, 2012
4.790
4.915
4.508
4.900
41,797
+0.13(+2.62%)
Nov 21, 2012
4.931
4.947
4.727
4.774
110,097
-0.19(-3.79%)
Nov 20, 2012
5.087
5.134
4.947
4.962
54,054
-0.06(-1.25%)
Nov 19, 2012
5.087
5.181
5.009
5.025
75,901
-0.06(-1.23%)
Nov 16, 2012
5.228
5.244
4.915
5.087
108,219
-0.13(-2.40%)
Nov 15, 2012
5.228
5.291
5.213
5.213
61,258
-0.03(-0.60%)
Nov 14, 2012
5.322
5.401
5.213
5.244
50,640
-0.13(-2.33%)
Nov 13, 2012
5.322
5.408
5.213
5.369
33,513
+0.08(+1.48%)
Nov 12, 2012
5.401
5.401
5.260
5.291
52,386
-0.11(-2.03%)
Nov 09, 2012
5.557
5.604
5.401
5.401
52,319
-0.16(-2.82%)
Nov 08, 2012
5.635
5.667
5.541
5.557
19,298
-0.14(-2.47%)
Nov 07, 2012
5.745
5.745
5.635
5.698
51,915
+0.00(+0.00%)
Nov 06, 2012
5.667
5.714
5.635
5.698
22,724
+0.00(+0.00%)
Nov 05, 2012
5.714
5.776
5.651
5.698
26,719
-0.02(-0.27%)
Nov 02, 2012
5.729
5.776
5.714
5.714
34,725
-0.06(-1.08%)
Nov 01, 2012
5.635
5.886
5.620
5.776
28,308
+0.14(+2.50%)
Oct 31, 2012
5.761
5.761
5.635
5.635
26,637
-0.13(-2.17%)
Oct 26, 2012
5.933
5.761
5.761
5.761
28,235
-0.22(-3.67%)
Oct 25, 2012
5.933
6.035
5.917
5.980
9,901
-0.03(-0.52%)
Oct 24, 2012
6.089
6.089
5.933
6.011
35,224
-0.03(-0.52%)
Oct 23, 2012
5.855
6.089
5.776
6.042
33,499
+0.30(+5.18%)
Oct 19, 2012
5.714
5.855
5.698
5.745
61,054
-0.05(-0.81%)
Oct 18, 2012
6.027
6.027
5.776
5.792
53,694
-0.20(-3.39%)
Oct 17, 2012
6.027
6.058
5.948
5.995
56,087
-0.08(-1.29%)
Oct 16, 2012
6.027
6.074
5.995
6.074
43,020
+0.06(+1.04%)
Oct 15, 2012
5.934
6.074
5.934
6.011
21,813
+0.05(+0.79%)
Oct 12, 2012
5.933
6.027
5.886
5.964
48,011
+0.06(+1.06%)
Oct 11, 2012
5.870
5.995
5.870
5.901
61,296
+0.11(+1.89%)
Oct 10, 2012
5.870
5.995
5.792
5.792
49,666
-0.03(-0.54%)
Oct 09, 2012
5.964
5.972
5.823
5.823
74,808
-0.13(-2.11%)
Oct 08, 2012
5.933
5.995
5.729
5.948
53,227
-0.02(-0.26%)
Oct 05, 2012
5.762
5.995
5.761
5.964
88,781
+0.23(+4.10%)
Oct 04, 2012
5.557
5.823
5.510
5.729
66,344
+0.17(+3.10%)
Oct 03, 2012
5.440
5.629
5.401
5.557
94,305
+0.16(+2.90%)
Oct 02, 2012
5.432
5.573
5.369
5.401
71,525
-0.03(-0.58%)
Oct 01, 2012
5.291
5.507
5.291
5.432
40,206
+0.08(+1.46%)
Sep 28, 2012
5.307
5.463
5.244
5.354
46,373
-0.02(-0.29%)
Sep 27, 2012
5.307
5.448
5.260
5.369
53,313
+0.13(+2.39%)
Sep 26, 2012
5.307
5.307
5.244
5.244
74,858
-0.06(-1.18%)
Sep 25, 2012
5.322
5.401
5.291
5.307
45,572
+0.05(+0.89%)
Sep 24, 2012
5.244
5.354
5.244
5.260
50,197
+0.02(+0.30%)
Sep 21, 2012
5.291
5.369
5.244
5.244
149,994
-0.05(-0.89%)
Sep 20, 2012
5.401
5.416
5.291
5.291
133,598
-0.06(-1.17%)
Sep 19, 2012
5.401
5.479
5.354
5.354
115,660
-0.08(-1.44%)
Sep 18, 2012
5.526
5.573
5.354
5.432
99,361
-0.09(-1.70%)
Sep 17, 2012
5.432
5.588
5.338
5.526
128,605
+0.14(+2.62%)
Sep 14, 2012
5.573
5.729
5.385
5.385
186,565
-0.16(-2.82%)
Sep 13, 2012
5.463
5.620
5.416
5.541
114,378
+0.03(+0.57%)
Sep 12, 2012
5.275
5.604
5.275
5.510
263,628
+0.20(+3.83%)
Sep 11, 2012
5.338
5.510
5.260
5.307
113,240
-0.03(-0.59%)
Sep 10, 2012
5.557
5.588
5.307
5.338
148,112
-0.22(-3.94%)
Sep 07, 2012
5.604
5.673
5.541
5.557
107,087
+0.02(+0.28%)
Sep 06, 2012
5.620
5.745
5.463
5.541
217,006
-0.09(-1.67%)
Sep 05, 2012
5.682
5.761
5.573
5.635
74,248
-0.05(-0.83%)
Sep 04, 2012
5.980
5.980
5.682
5.682
89,676
-0.25(-4.22%)
Aug 31, 2012
5.855
6.027
5.855
5.933
53,857
+0.06(+1.07%)
Aug 30, 2012
5.870
5.948
5.839
5.870
201,722
+0.03(+0.54%)
Aug 29, 2012
6.042
6.121
5.839
5.839
51,415
-0.14(-2.36%)
Aug 27, 2012
6.136
6.144
5.980
5.980
66,585
-0.16(-2.55%)
Aug 24, 2012
6.058
6.262
6.058
6.136
86,297
+0.03(+0.51%)
Aug 23, 2012
6.199
6.387
6.027
6.105
386,922
-0.11(-1.76%)
Aug 22, 2012
6.168
6.230
6.168
6.215
43,289
-0.02(-0.25%)
Aug 21, 2012
6.152
6.230
6.152
6.230
107,651
+0.08(+1.27%)
Aug 20, 2012
6.089
6.168
6.042
6.152
64,160
+0.11(+1.81%)
Aug 17, 2012
6.011
6.105
5.870
6.042
100,263
+0.19(+3.21%)
Aug 16, 2012
5.948
6.027
5.855
5.855
243,532
-0.03(-0.53%)
Aug 15, 2012
5.808
6.058
5.808
5.886
76,078
+0.00(+0.00%)
Aug 14, 2012
6.246
6.246
5.870
5.886
99,968
-0.53(-8.29%)
Aug 13, 2012
6.246
6.418
6.027
6.418
114,794
+0.27(+4.33%)
Aug 10, 2012
6.246
6.246
6.121
6.152
43,333
+0.08(+1.29%)
Aug 09, 2012
5.729
6.215
5.729
6.074
35,052
+0.33(+5.72%)
Aug 08, 2012
5.948
6.152
5.682
5.745
131,080
-0.22(-3.67%)
Aug 07, 2012
6.058
6.262
5.964
5.964
132,466
-0.11(-1.80%)
Aug 06, 2012
6.199
6.215
6.074
6.074
119,691
-0.11(-1.77%)
Aug 03, 2012
6.121
6.246
6.105
6.183
32,282
+0.08(+1.28%)
Aug 02, 2012
6.089
6.246
6.089
6.105
5,842
-0.05(-0.76%)
Aug 01, 2012
6.105
6.168
6.105
6.152
1,943
+0.03(+0.51%)
Jul 31, 2012
6.042
6.121
6.027
6.121
100,319
+0.08(+1.30%)
Jul 30, 2012
6.183
6.262
5.995
6.042
93,264
-0.11(-1.78%)
Jul 27, 2012
6.152
6.168
6.027
6.152
50,304
+0.03(+0.51%)
Jul 26, 2012
6.136
6.340
6.042
6.121
52,963
+0.08(+1.30%)
Jul 25, 2012
6.308
6.316
6.042
6.042
117,734
-0.30(-4.69%)
Jul 24, 2012
6.324
6.340
6.262
6.340
35,945
+0.09(+1.50%)
Jul 23, 2012
6.418
6.418
6.215
6.246
137,254
-0.28(-4.32%)
Jul 20, 2012
6.465
6.590
6.417
6.528
32,147
+0.06(+0.97%)
Jul 19, 2012
6.559
6.606
6.355
6.465
79,428
-0.11(-1.67%)
Jul 18, 2012
6.355
6.715
6.355
6.575
43,148
+0.23(+3.70%)
Jul 17, 2012
6.809
6.841
6.277
6.340
155,770
-0.52(-7.53%)
Jul 16, 2012
6.919
6.966
6.856
6.856
40,868
-0.11(-1.57%)
Jul 13, 2012
7.029
7.091
6.935
6.966
11,728
+0.03(+0.45%)
Jul 12, 2012
7.044
7.216
6.935
6.935
68,332
-0.06(-0.89%)
Jul 11, 2012
7.044
7.044
6.982
6.997
24,107
-0.09(-1.32%)
Jul 10, 2012
7.060
7.279
7.013
7.091
84,538
+0.05(+0.67%)
Jul 09, 2012
7.263
7.295
7.044
7.044
26,313
-0.25(-3.43%)
Jul 06, 2012
7.216
7.342
7.044
7.295
20,587
+0.03(+0.43%)
Jul 05, 2012
7.279
7.398
7.169
7.263
19,889
-0.05(-0.64%)
Jul 03, 2012
7.232
7.420
7.201
7.310
24,115
+0.08(+1.08%)
Jul 02, 2012
7.483
7.483
7.122
7.232
32,150
-0.25(-3.35%)
Jun 29, 2012
7.623
7.639
7.310
7.483
66,162
+0.13(+1.70%)
Jun 28, 2012
7.185
7.420
7.185
7.357
4,604
-0.08(-1.05%)
Jun 27, 2012
7.436
7.592
7.201
7.436
26,830
+0.11(+1.50%)
Jun 26, 2012
7.670
7.670
7.279
7.326
27,597
-0.28(-3.70%)
Jun 25, 2012
7.733
7.827
7.391
7.608
18,872
-0.34(-4.33%)
Jun 22, 2012
7.843
7.983
7.780
7.952
6,464
+0.17(+2.21%)
Jun 21, 2012
8.234
8.234
7.608
7.780
42,925
-0.39(-4.79%)
Jun 20, 2012
8.093
8.171
7.999
8.171
12,299
+0.00(+0.00%)
Jun 19, 2012
8.657
8.719
7.670
8.171
197,948
-0.55(-6.28%)
Jun 18, 2012
8.766
8.923
8.406
8.719
63,367
+0.03(+0.36%)
Jun 15, 2012
7.451
8.735
7.216
8.688
129,079
+1.33(+18.09%)
Jun 14, 2012
7.238
7.983
7.138
7.357
146,415
+0.27(+3.75%)
Jun 13, 2012
6.888
7.154
6.888
7.091
27,570
+0.14(+2.03%)
Jun 12, 2012
6.966
6.966
6.856
6.950
8,015
+0.08(+1.14%)
Jun 11, 2012
6.919
7.029
6.700
6.872
35,427
+0.02(+0.23%)
Jun 08, 2012
7.169
7.201
6.778
6.856
48,645
-0.27(-3.74%)
Jun 07, 2012
7.232
7.670
7.091
7.122
14,284
+0.03(+0.44%)
Jun 06, 2012
7.232
7.404
7.060
7.091
20,819
-0.05(-0.66%)
Jun 05, 2012
7.122
7.389
7.044
7.138
19,639
+0.05(+0.66%)
Jun 04, 2012
7.326
7.326
7.044
7.091
15,065
-0.27(-3.62%)
Jun 01, 2012
7.623
7.623
7.310
7.357
29,437
-0.41(-5.24%)
May 31, 2012
7.827
7.890
7.545
7.764
35,949
-0.06(-0.80%)
May 30, 2012
7.983
7.983
7.827
7.827
20,892
-0.19(-2.34%)
May 29, 2012
7.749
8.015
7.749
8.015
39,545
+0.33(+4.28%)
May 25, 2012
7.686
7.827
7.686
7.686
60,895
+0.00(+0.00%)
May 24, 2012
7.874
8.015
7.670
7.686
100,100
-0.19(-2.39%)
May 23, 2012
7.467
7.968
7.263
7.874
88,993
+0.31(+4.14%)
May 22, 2012
6.872
7.717
6.747
7.561
167,634
+0.75(+11.03%)
May 21, 2012
7.029
7.274
6.661
6.809
174,974
-0.17(-2.47%)
May 18, 2012
7.827
7.952
6.762
6.982
201,841
-0.53(-7.08%)
May 17, 2012
8.030
8.124
7.483
7.514
185,228
-0.54(-6.69%)
May 16, 2012
8.218
8.218
7.999
8.053
47,812
-0.26(-3.12%)
May 15, 2012
8.735
8.735
8.297
8.312
31,561
-0.36(-4.15%)
May 14, 2012
8.829
8.852
8.594
8.672
49,887
-0.36(-3.99%)
May 11, 2012
9.392
9.392
8.985
9.032
7,390
-0.36(-3.83%)
May 10, 2012
9.142
9.392
9.142
9.392
17,276
+0.22(+2.39%)
May 09, 2012
9.392
9.392
9.111
9.173
31,486
-0.28(-2.98%)
May 08, 2012
9.392
9.627
9.345
9.455
13,401
-0.02(-0.17%)
May 07, 2012
9.377
9.486
9.079
9.471
29,668
-0.16(-1.63%)
May 04, 2012
9.627
9.752
9.392
9.627
32,728
-0.08(-0.81%)
May 03, 2012
9.909
9.925
9.627
9.705
13,498
-0.13(-1.27%)
May 02, 2012
9.799
9.940
9.643
9.831
39,615
-0.03(-0.32%)
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.