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
Provident Financial Services
(NY:
PFS
)
14.40
+0.09 (+0.63%)
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 29, 2011
8.438
8.484
8.290
8.312
324,466
-0.10(-1.22%)
Apr 28, 2011
8.181
8.415
8.181
8.415
280,679
+0.07(+0.82%)
Apr 27, 2011
8.290
8.407
8.267
8.347
383,234
+0.05(+0.55%)
Apr 26, 2011
8.175
8.330
8.146
8.301
354,671
+0.17(+2.04%)
Apr 25, 2011
8.052
8.141
8.032
8.135
408,208
+0.07(+0.85%)
Apr 21, 2011
8.106
8.124
7.998
8.066
202,572
+0.02(+0.21%)
Apr 20, 2011
8.101
8.106
8.009
8.049
225,007
+0.05(+0.57%)
Apr 19, 2011
8.164
8.192
7.980
8.003
194,138
-0.12(-1.48%)
Apr 18, 2011
8.118
8.221
8.066
8.124
484,008
-0.13(-1.53%)
Apr 15, 2011
8.083
8.255
8.072
8.249
496,646
+0.15(+1.84%)
Apr 14, 2011
8.055
8.135
8.003
8.101
467,010
-0.03(-0.35%)
Apr 13, 2011
8.204
8.204
8.101
8.129
381,281
-0.02(-0.28%)
Apr 12, 2011
8.209
8.290
8.141
8.152
262,970
-0.10(-1.25%)
Apr 11, 2011
8.272
8.335
8.244
8.255
167,165
-0.03(-0.41%)
Apr 08, 2011
8.501
8.501
8.267
8.290
191,031
-0.17(-1.96%)
Apr 07, 2011
8.513
8.513
8.415
8.456
290,134
-0.04(-0.47%)
Apr 06, 2011
8.438
8.507
8.415
8.496
518,374
+0.09(+1.02%)
Apr 05, 2011
8.473
8.507
8.393
8.410
616,082
-0.09(-1.08%)
Apr 04, 2011
8.450
8.501
8.450
8.501
337,608
+0.06(+0.75%)
Apr 01, 2011
8.541
8.553
8.387
8.438
452,052
-0.03(-0.41%)
Mar 31, 2011
8.387
8.484
8.387
8.473
255,618
+0.07(+0.82%)
Mar 30, 2011
8.404
8.404
8.404
8.404
300,081
+0.15(+1.80%)
Mar 29, 2011
8.169
8.278
8.164
8.255
204,946
+0.07(+0.84%)
Mar 28, 2011
8.267
8.267
8.186
8.186
225,317
-0.05(-0.56%)
Mar 25, 2011
8.158
8.381
8.135
8.232
418,505
+0.11(+1.34%)
Mar 24, 2011
8.152
8.158
8.049
8.124
213,439
+0.00(+0.00%)
Mar 23, 2011
8.181
8.181
8.043
8.124
349,717
-0.07(-0.91%)
Mar 22, 2011
8.186
8.290
8.186
8.198
302,337
+0.03(+0.35%)
Mar 21, 2011
8.158
8.186
8.152
8.169
368,855
+0.13(+1.57%)
Mar 18, 2011
8.089
8.106
8.003
8.043
844,678
+0.02(+0.21%)
Mar 17, 2011
8.078
8.078
7.975
8.026
270,011
+0.07(+0.86%)
Mar 16, 2011
8.043
8.066
7.929
7.957
691,857
-0.10(-1.28%)
Mar 15, 2011
8.015
8.095
7.998
8.061
864,114
-0.06(-0.71%)
Mar 14, 2011
8.152
8.215
8.072
8.118
424,181
-0.13(-1.53%)
Mar 11, 2011
8.215
8.307
8.164
8.244
391,779
+0.03(+0.35%)
Mar 10, 2011
8.358
8.398
8.192
8.215
478,121
-0.26(-3.04%)
Mar 09, 2011
8.496
8.524
8.415
8.473
196,203
-0.02(-0.27%)
Mar 08, 2011
8.330
8.547
8.330
8.496
452,847
+0.15(+1.85%)
Mar 07, 2011
8.484
8.564
8.301
8.341
359,218
-0.11(-1.29%)
Mar 04, 2011
8.501
8.501
8.312
8.450
406,615
-0.05(-0.61%)
Mar 03, 2011
8.478
8.564
8.457
8.501
483,309
+0.12(+1.43%)
Mar 02, 2011
8.353
8.461
8.301
8.381
412,191
-0.01(-0.14%)
Mar 01, 2011
8.519
8.524
8.370
8.393
378,078
-0.09(-1.01%)
Feb 28, 2011
8.490
8.622
8.421
8.478
861,532
+0.02(+0.20%)
Feb 25, 2011
8.335
8.461
8.261
8.461
503,926
+0.16(+1.93%)
Feb 24, 2011
8.284
8.353
8.186
8.301
688,170
+0.01(+0.07%)
Feb 23, 2011
8.404
8.421
8.238
8.295
833,696
-0.09(-1.02%)
Feb 22, 2011
8.541
8.576
8.370
8.381
415,892
-0.22(-2.53%)
Feb 18, 2011
8.478
8.610
8.410
8.599
510,436
+0.14(+1.62%)
Feb 17, 2011
8.559
8.559
8.438
8.461
348,342
-0.10(-1.20%)
Feb 16, 2011
8.490
8.564
8.484
8.564
446,676
+0.10(+1.22%)
Feb 15, 2011
8.484
8.507
8.433
8.461
674,501
-0.05(-0.54%)
Feb 14, 2011
8.553
8.604
8.507
8.507
356,711
-0.06(-0.67%)
Feb 11, 2011
8.301
8.576
8.278
8.564
470,119
+0.26(+3.17%)
Feb 10, 2011
8.244
8.352
8.244
8.301
268,073
-0.01(-0.14%)
Feb 09, 2011
8.358
8.432
8.267
8.312
226,963
-0.10(-1.22%)
Feb 08, 2011
8.415
8.415
8.318
8.415
265,085
-0.01(-0.13%)
Feb 07, 2011
8.352
8.483
8.324
8.426
242,252
+0.07(+0.82%)
Feb 04, 2011
8.398
8.398
8.302
8.358
234,226
-0.04(-0.47%)
Feb 03, 2011
8.409
8.432
8.267
8.398
239,709
-0.01(-0.07%)
Feb 02, 2011
8.369
8.483
8.369
8.403
252,890
-0.01(-0.14%)
Feb 01, 2011
8.346
8.420
8.284
8.415
484,459
+0.09(+1.09%)
Jan 31, 2011
8.369
8.437
8.247
8.324
739,871
+0.04(+0.48%)
Jan 28, 2011
8.119
8.477
8.062
8.284
1,347,745
-0.09(-1.09%)
Jan 27, 2011
8.290
8.437
8.261
8.375
431,721
+0.07(+0.89%)
Jan 26, 2011
8.227
8.324
8.131
8.301
517,568
+0.07(+0.83%)
Jan 25, 2011
8.079
8.250
8.074
8.233
493,887
+0.09(+1.12%)
Jan 24, 2011
8.113
8.170
8.113
8.142
332,221
+0.01(+0.14%)
Jan 21, 2011
8.062
8.170
8.045
8.131
526,441
+0.11(+1.35%)
Jan 20, 2011
8.034
8.165
7.977
8.023
446,127
-0.05(-0.56%)
Jan 19, 2011
8.352
8.352
8.062
8.068
452,720
-0.30(-3.60%)
Jan 18, 2011
8.381
8.386
8.278
8.369
420,385
-0.06(-0.67%)
Jan 14, 2011
8.068
8.460
8.068
8.426
977,572
+0.36(+4.51%)
Jan 13, 2011
8.187
8.204
8.028
8.062
417,926
-0.14(-1.73%)
Jan 12, 2011
8.193
8.273
8.142
8.204
572,068
+0.03(+0.42%)
Jan 11, 2011
8.221
8.244
8.113
8.170
346,733
-0.02(-0.21%)
Jan 10, 2011
8.142
8.227
8.017
8.187
529,832
+0.02(+0.21%)
Jan 07, 2011
8.494
8.511
8.136
8.170
914,274
-0.30(-3.49%)
Jan 06, 2011
8.625
8.625
8.449
8.466
484,013
-0.17(-1.97%)
Jan 05, 2011
8.562
8.636
8.500
8.636
445,492
+0.06(+0.73%)
Jan 04, 2011
8.807
8.818
8.426
8.574
937,543
-0.22(-2.46%)
Jan 03, 2011
8.665
8.807
8.648
8.790
651,848
+0.19(+2.25%)
Dec 31, 2010
8.749
8.749
8.596
8.596
401,155
-0.15(-1.75%)
Dec 30, 2010
8.744
8.778
8.721
8.750
214,526
+0.01(+0.13%)
Dec 29, 2010
8.801
8.801
8.727
8.738
251,478
-0.03(-0.32%)
Dec 28, 2010
8.841
8.841
8.721
8.767
999,935
-0.08(-0.90%)
Dec 27, 2010
8.710
8.881
8.676
8.846
174,971
+0.11(+1.24%)
Dec 23, 2010
8.829
8.898
8.721
8.738
289,195
-0.09(-1.03%)
Dec 22, 2010
8.682
8.869
8.682
8.829
916,611
+0.16(+1.90%)
Dec 21, 2010
8.449
8.721
8.443
8.665
632,630
+0.28(+3.32%)
Dec 20, 2010
8.261
8.426
8.256
8.386
462,295
+0.14(+1.72%)
Dec 17, 2010
8.267
8.307
8.096
8.244
1,648,515
+0.01(+0.14%)
Dec 16, 2010
8.301
8.369
8.233
8.233
630,094
-0.05(-0.62%)
Dec 15, 2010
8.290
8.420
8.256
8.284
451,425
-0.01(-0.14%)
Dec 14, 2010
8.369
8.551
8.295
8.295
614,194
-0.03(-0.34%)
Dec 13, 2010
8.363
8.432
8.250
8.324
385,809
-0.02(-0.27%)
Dec 10, 2010
8.250
8.363
8.221
8.346
291,644
+0.11(+1.31%)
Dec 09, 2010
8.290
8.352
8.210
8.238
602,242
-0.01(-0.07%)
Dec 08, 2010
8.307
8.398
8.221
8.244
1,482,048
-0.05(-0.62%)
Dec 07, 2010
8.221
8.324
8.199
8.295
856,094
+0.12(+1.46%)
Dec 06, 2010
8.062
8.204
8.040
8.176
584,875
+0.08(+0.98%)
Dec 03, 2010
8.011
8.096
7.915
8.096
347,039
+0.05(+0.56%)
Dec 02, 2010
7.989
8.068
7.960
8.051
732,748
+0.07(+0.93%)
Dec 01, 2010
7.983
7.989
7.898
7.977
607,597
+0.15(+1.89%)
Nov 30, 2010
7.739
7.915
7.739
7.829
791,936
-0.03(-0.36%)
Nov 29, 2010
7.784
7.878
7.710
7.858
399,875
+0.05(+0.58%)
Nov 26, 2010
7.846
7.932
7.812
7.812
281,478
-0.09(-1.08%)
Nov 24, 2010
7.835
7.898
7.898
7.898
610,197
+0.09(+1.16%)
Nov 23, 2010
7.756
7.835
7.685
7.807
931,434
-0.02(-0.22%)
Nov 22, 2010
7.699
7.841
7.635
7.824
10,130,351
+0.04(+0.51%)
Nov 19, 2010
7.795
7.892
7.739
7.784
679,729
-0.08(-1.01%)
Nov 18, 2010
7.977
8.011
7.829
7.864
975,808
+0.04(+0.51%)
Nov 17, 2010
7.892
7.932
7.790
7.824
1,089,193
-0.03(-0.43%)
Nov 16, 2010
8.040
8.238
7.835
7.858
2,817,962
+0.11(+1.39%)
Nov 15, 2010
7.704
7.858
7.614
7.750
193,242
+0.08(+1.04%)
Nov 12, 2010
7.767
7.767
7.614
7.670
300,018
-0.14(-1.82%)
Nov 11, 2010
7.744
7.864
7.739
7.812
229,002
-0.03(-0.36%)
Nov 10, 2010
7.778
7.846
7.704
7.841
460,146
+0.11(+1.40%)
Nov 09, 2010
7.733
7.812
7.654
7.733
349,837
+0.01(+0.15%)
Nov 08, 2010
7.800
7.857
7.699
7.722
240,741
-0.11(-1.44%)
Nov 05, 2010
7.784
8.071
7.744
7.834
454,834
+0.07(+0.94%)
Nov 04, 2010
7.513
7.784
7.513
7.761
584,674
+0.36(+4.79%)
Nov 03, 2010
7.282
7.434
7.282
7.406
431,765
+0.12(+1.62%)
Nov 02, 2010
7.141
7.316
7.141
7.288
645,362
+0.20(+2.86%)
Nov 01, 2010
7.180
7.186
6.994
7.085
576,276
-0.04(-0.55%)
Oct 29, 2010
7.034
7.152
7.034
7.124
222,253
+0.08(+1.12%)
Oct 28, 2010
7.141
7.186
7.011
7.045
412,495
-0.06(-0.79%)
Oct 27, 2010
7.085
7.180
7.040
7.102
431,876
+0.01(+0.08%)
Oct 25, 2010
7.175
7.197
7.079
7.096
423,623
-0.02(-0.32%)
Oct 22, 2010
7.096
7.130
7.045
7.118
233,350
+0.06(+0.80%)
Oct 21, 2010
7.203
7.327
6.983
7.062
457,034
-0.13(-1.80%)
Oct 20, 2010
7.344
7.366
7.147
7.192
604,512
-0.13(-1.77%)
Oct 19, 2010
7.242
7.451
7.237
7.321
458,269
-0.05(-0.61%)
Oct 18, 2010
7.158
7.372
7.158
7.366
265,678
+0.20(+2.83%)
Oct 15, 2010
7.333
7.372
7.158
7.164
581,235
-0.10(-1.32%)
Oct 14, 2010
7.209
7.316
7.135
7.259
441,404
+0.03(+0.39%)
Oct 13, 2010
7.113
7.327
7.051
7.231
578,485
+0.15(+2.07%)
Oct 12, 2010
7.006
7.113
7.000
7.085
322,265
+0.04(+0.56%)
Oct 11, 2010
6.983
7.085
6.938
7.045
229,450
+0.05(+0.64%)
Oct 08, 2010
7.000
7.124
6.989
7.000
550,372
-0.10(-1.43%)
Oct 07, 2010
7.102
7.169
7.040
7.102
2,104
+0.05(+0.72%)
Oct 06, 2010
7.006
7.102
7.000
7.051
346,595
+0.02(+0.24%)
Oct 05, 2010
6.904
7.040
6.780
7.034
390,229
+0.23(+3.31%)
Oct 04, 2010
6.944
6.955
6.758
6.808
350,986
-0.15(-2.19%)
Oct 01, 2010
6.961
7.040
6.887
6.961
221,233
-0.01(-0.11%)
Sep 30, 2010
6.961
7.079
6.910
6.968
316,275
+0.06(+0.84%)
Sep 29, 2010
6.837
6.944
6.797
6.910
278,945
+0.03(+0.41%)
Sep 28, 2010
6.882
6.887
6.634
6.882
21,401
+0.12(+1.83%)
Sep 27, 2010
6.921
6.921
6.746
6.758
417,899
-0.19(-2.68%)
Sep 24, 2010
6.752
6.944
6.741
6.944
466,789
+0.26(+3.88%)
Sep 23, 2010
6.645
6.910
6.628
6.684
4,112
-0.03(-0.50%)
Sep 22, 2010
6.854
6.859
6.600
6.718
397,800
-0.15(-2.21%)
Sep 21, 2010
6.983
7.011
6.859
6.870
272,066
-0.12(-1.69%)
Sep 20, 2010
6.763
7.000
6.697
6.989
471,675
+0.25(+3.77%)
Sep 17, 2010
6.735
6.854
6.696
6.735
543,461
-0.17(-2.45%)
Sep 15, 2010
6.870
6.932
6.769
6.904
311,990
+0.02(+0.33%)
Sep 14, 2010
7.062
7.085
6.882
6.882
536,976
-0.20(-2.79%)
Sep 13, 2010
6.870
7.096
6.865
7.079
532,475
+0.26(+3.89%)
Sep 10, 2010
6.820
6.910
6.803
6.814
489,859
+0.02(+0.33%)
Sep 09, 2010
6.848
6.899
6.707
6.792
338,313
+0.02(+0.33%)
Sep 08, 2010
6.713
6.820
6.690
6.769
565,568
+0.09(+1.35%)
Sep 07, 2010
6.786
6.792
6.656
6.679
3,348
-0.14(-1.98%)
Sep 03, 2010
6.668
6.814
6.645
6.814
349,968
+0.25(+3.78%)
Sep 02, 2010
6.679
6.679
6.493
6.566
1,910
-0.12(-1.85%)
Sep 01, 2010
6.577
6.690
6.493
6.690
628,693
+0.24(+3.67%)
Aug 31, 2010
6.436
6.521
6.375
6.453
16,323
+0.04(+0.62%)
Aug 30, 2010
6.606
6.617
6.414
6.414
474,148
-0.23(-3.40%)
Aug 27, 2010
6.639
6.645
6.346
6.639
455,142
+0.23(+3.61%)
Aug 26, 2010
6.589
6.617
6.403
6.408
2,345
-0.15(-2.32%)
Aug 25, 2010
6.448
6.566
6.380
6.561
2,322
+0.08(+1.22%)
Aug 24, 2010
6.583
6.583
6.380
6.482
9,437
-0.14(-2.13%)
Aug 23, 2010
6.684
6.724
6.606
6.622
535,899
-0.02(-0.25%)
Aug 20, 2010
6.470
6.645
6.380
6.639
689,891
+0.12(+1.82%)
Aug 19, 2010
6.690
6.769
6.498
6.521
8,110
-0.21(-3.18%)
Aug 18, 2010
6.752
6.792
6.639
6.735
36,393
-0.04(-0.58%)
Aug 17, 2010
6.713
6.848
6.651
6.775
5,599
+0.12(+1.78%)
Aug 16, 2010
6.397
6.735
6.358
6.656
529,897
+0.29(+4.51%)
Aug 13, 2010
6.369
6.380
6.279
6.369
784,744
+0.02(+0.27%)
Aug 12, 2010
6.465
6.482
6.296
6.352
655,814
-0.15(-2.34%)
Aug 11, 2010
6.772
6.789
6.493
6.504
10,263
-0.39(-5.59%)
Aug 10, 2010
6.956
6.995
6.806
6.889
275,743
-0.13(-1.91%)
Aug 09, 2010
6.878
7.023
6.822
7.023
247,902
+0.18(+2.61%)
Aug 06, 2010
6.845
6.990
6.727
6.845
357,126
-0.15(-2.15%)
Aug 05, 2010
7.107
7.107
6.973
6.995
348,276
-0.15(-2.03%)
Aug 04, 2010
7.297
7.342
7.085
7.141
486,826
-0.13(-1.84%)
Aug 03, 2010
7.263
7.425
7.222
7.275
199,256
-0.03(-0.46%)
Aug 02, 2010
7.291
7.369
7.157
7.308
231,651
+0.16(+2.19%)
Jul 30, 2010
7.152
7.436
7.118
7.152
528,559
-0.05(-0.70%)
Jul 29, 2010
7.213
7.291
7.051
7.202
348,396
+0.03(+0.47%)
Jul 28, 2010
7.169
7.342
7.096
7.169
3,802
-0.19(-2.58%)
Jul 27, 2010
7.291
7.425
7.285
7.358
537,794
+0.14(+1.93%)
Jul 26, 2010
7.135
7.263
7.107
7.219
438,234
+0.06(+0.86%)
Jul 23, 2010
6.912
7.185
6.845
7.157
313,642
+0.20(+2.81%)
Jul 22, 2010
6.767
6.973
6.727
6.962
433,215
+0.31(+4.70%)
Jul 21, 2010
6.956
7.018
6.644
6.649
430,003
-0.25(-3.64%)
Jul 20, 2010
6.683
6.906
6.638
6.901
429,536
+0.15(+2.15%)
Jul 19, 2010
6.755
6.811
6.633
6.755
446,330
+0.02(+0.33%)
Jul 16, 2010
6.733
6.956
6.711
6.733
664,096
-0.26(-3.67%)
Jul 15, 2010
7.113
7.118
6.884
6.990
382,260
-0.09(-1.34%)
Jul 14, 2010
7.141
7.152
7.023
7.085
400,673
-0.09(-1.32%)
Jul 13, 2010
7.180
7.202
6.917
7.180
9,297
+0.36(+5.32%)
Jul 12, 2010
6.923
6.962
6.783
6.817
257,772
-0.12(-1.77%)
Jul 09, 2010
6.940
6.945
6.778
6.940
214,735
+0.12(+1.80%)
Jul 08, 2010
6.817
6.822
6.644
6.817
624,313
+0.21(+3.13%)
Jul 07, 2010
6.376
6.621
6.376
6.610
455,873
+0.27(+4.32%)
Jul 06, 2010
6.337
6.549
6.325
6.337
4,753
-0.07(-1.05%)
Jul 02, 2010
6.404
6.521
6.345
6.404
312,023
-0.08(-1.29%)
Jul 01, 2010
6.487
6.633
6.292
6.487
1,004,425
-0.04(-0.60%)
Jun 30, 2010
6.526
6.755
6.515
6.526
8,361
-0.04(-0.68%)
Jun 29, 2010
6.744
6.744
6.538
6.571
805,833
-0.34(-4.93%)
Jun 25, 2010
6.912
6.934
6.705
6.912
844,875
+0.17(+2.57%)
Jun 24, 2010
6.739
6.895
6.733
6.739
560
-0.07(-0.98%)
Jun 23, 2010
6.761
6.856
6.722
6.806
779,749
+0.04(+0.58%)
Jun 22, 2010
6.767
6.940
6.755
6.767
2,747
-0.09(-1.30%)
Jun 21, 2010
6.979
6.990
6.828
6.856
324,067
-0.06(-0.81%)
Jun 18, 2010
6.912
6.928
6.767
6.912
494,639
+0.06(+0.81%)
Jun 17, 2010
6.856
6.861
6.750
6.856
533
+0.13(+1.99%)
Jun 16, 2010
6.649
6.761
6.610
6.722
279,115
+0.03(+0.50%)
Jun 15, 2010
6.688
6.705
6.538
6.688
4,775
+0.09(+1.44%)
Jun 14, 2010
6.711
6.767
6.571
6.593
302,866
-0.04(-0.59%)
Jun 11, 2010
6.526
6.644
6.499
6.633
292,922
+0.01(+0.17%)
Jun 10, 2010
6.621
6.633
6.465
6.621
4,436
+0.15(+2.33%)
Jun 09, 2010
6.616
6.616
6.432
6.471
482,196
-0.07(-1.02%)
Jun 08, 2010
6.465
6.554
6.337
6.538
586,288
+0.11(+1.74%)
Jun 07, 2010
6.482
6.543
6.387
6.426
580,461
-0.04(-0.60%)
Jun 04, 2010
6.465
6.610
6.465
6.465
975,632
-0.33(-4.93%)
Jun 03, 2010
6.800
6.850
6.711
6.800
531
-0.04(-0.65%)
Jun 02, 2010
6.845
6.845
6.649
6.845
357,837
+0.13(+1.91%)
Jun 01, 2010
6.716
6.895
6.711
6.716
3,872
-0.18(-2.67%)
May 28, 2010
6.901
6.990
6.861
6.901
620,390
-0.07(-0.96%)
May 27, 2010
6.822
6.984
6.700
6.968
605,717
+0.27(+4.00%)
May 26, 2010
6.700
6.733
6.420
6.700
3,885
+0.29(+4.53%)
May 25, 2010
6.286
6.420
6.242
6.409
955,398
-0.02(-0.26%)
May 24, 2010
6.593
6.627
6.420
6.426
801,252
-0.19(-2.87%)
May 21, 2010
6.610
6.895
6.560
6.616
1,253,887
-0.09(-1.33%)
May 20, 2010
6.672
6.906
6.644
6.705
983,820
-0.37(-5.21%)
May 19, 2010
7.035
7.247
6.934
7.074
687,426
+0.01(+0.16%)
May 18, 2010
7.258
7.286
7.023
7.062
483,434
-0.12(-1.71%)
May 17, 2010
7.196
7.263
6.995
7.185
462,832
+0.04(+0.63%)
May 14, 2010
7.141
7.270
7.090
7.141
503,323
-0.18(-2.44%)
May 13, 2010
7.425
7.537
7.263
7.319
437,512
-0.16(-2.09%)
May 12, 2010
7.369
7.515
7.230
7.476
531,978
+0.15(+2.06%)
May 11, 2010
7.325
7.424
7.286
7.325
747,948
+0.20(+2.88%)
May 10, 2010
6.998
7.131
6.954
7.120
708,498
+0.43(+6.37%)
May 07, 2010
7.037
7.065
6.683
6.694
1,072,249
-0.32(-4.58%)
May 06, 2010
7.247
7.319
6.611
7.015
1,008,904
-0.26(-3.58%)
May 05, 2010
7.103
7.297
7.059
7.275
1,212,636
+0.20(+2.82%)
May 04, 2010
7.314
7.319
7.042
7.076
876,314
-0.32(-4.27%)
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.