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
Fiduciary/Claymore Energy Infrastructure Fund
(NY:
FMO
)
12.12
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 4, 2022
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
8.427
8.449
8.367
8.405
218,017
+0.03(+0.34%)
Apr 27, 2012
8.325
8.408
8.296
8.376
175,410
+0.08(+0.97%)
Apr 26, 2012
8.289
8.296
8.231
8.296
141,556
+0.04(+0.48%)
Apr 25, 2012
8.373
8.373
8.249
8.256
160,657
-0.05(-0.57%)
Apr 24, 2012
8.271
8.325
8.242
8.304
150,689
+0.02(+0.26%)
Apr 23, 2012
8.340
8.340
8.220
8.282
229,840
-0.04(-0.44%)
Apr 20, 2012
8.260
8.492
8.260
8.318
498,037
+0.08(+0.92%)
Apr 19, 2012
8.307
8.380
8.217
8.242
201,483
-0.07(-0.79%)
Apr 18, 2012
8.209
8.311
8.209
8.307
144,632
+0.07(+0.88%)
Apr 17, 2012
8.238
8.275
8.202
8.235
180,595
+0.01(+0.13%)
Apr 16, 2012
8.260
8.285
8.202
8.224
120,961
+0.03(+0.31%)
Apr 13, 2012
8.307
8.322
8.198
8.198
155,270
-0.07(-0.88%)
Apr 12, 2012
8.104
8.278
8.035
8.271
221,347
+0.19(+2.29%)
Apr 11, 2012
8.086
8.114
8.024
8.086
133,272
+0.08(+1.04%)
Apr 10, 2012
8.144
8.180
7.966
8.002
158,923
-0.13(-1.61%)
Apr 09, 2012
8.198
8.198
8.079
8.133
196,033
-0.11(-1.32%)
Apr 05, 2012
8.267
8.267
8.144
8.242
173,252
-0.02(-0.26%)
Apr 04, 2012
8.253
8.347
8.129
8.264
271,587
-0.06(-0.74%)
Apr 03, 2012
8.264
8.358
8.249
8.325
427,855
+0.03(+0.39%)
Apr 02, 2012
8.227
8.329
8.202
8.293
273,908
+0.07(+0.88%)
Mar 30, 2012
8.260
8.285
8.191
8.220
182,222
-0.01(-0.18%)
Mar 29, 2012
8.151
8.260
8.093
8.235
359,692
+0.03(+0.40%)
Mar 28, 2012
8.213
8.264
8.046
8.202
378,462
-0.00(-0.04%)
Mar 27, 2012
8.198
8.253
8.169
8.206
188,581
-0.01(-0.09%)
Mar 26, 2012
8.202
8.260
8.198
8.213
236,685
-0.02(-0.26%)
Mar 23, 2012
8.184
8.253
8.129
8.235
273,130
+0.08(+1.02%)
Mar 22, 2012
8.086
8.151
8.075
8.151
161,555
+0.01(+0.08%)
Mar 21, 2012
8.151
8.151
8.068
8.144
145,702
+0.01(+0.18%)
Mar 20, 2012
8.148
8.148
8.002
8.129
218,984
+0.04(+0.49%)
Mar 19, 2012
8.155
8.235
8.079
8.090
416,060
-0.04(-0.45%)
Mar 16, 2012
8.282
8.304
8.111
8.126
179,300
-0.11(-1.32%)
Mar 15, 2012
8.235
8.293
8.173
8.235
193,769
-0.03(-0.39%)
Mar 14, 2012
8.289
8.289
8.140
8.267
224,619
-0.03(-0.39%)
Mar 13, 2012
8.314
8.314
8.209
8.300
296,755
+0.04(+0.44%)
Mar 12, 2012
8.307
8.307
8.246
8.264
302,006
-0.00(-0.04%)
Mar 09, 2012
8.264
8.293
8.224
8.267
299,776
+0.05(+0.61%)
Mar 08, 2012
8.249
8.260
8.195
8.217
167,217
+0.01(+0.09%)
Mar 07, 2012
8.184
8.235
8.086
8.209
242,352
+0.01(+0.18%)
Mar 06, 2012
8.271
8.282
8.166
8.195
239,709
-0.16(-1.91%)
Mar 05, 2012
8.336
8.398
8.278
8.354
216,407
-0.03(-0.39%)
Mar 02, 2012
8.354
8.387
8.311
8.387
305,648
+0.05(+0.61%)
Mar 01, 2012
8.271
8.351
8.253
8.336
337,837
+0.07(+0.79%)
Feb 29, 2012
8.271
8.282
8.227
8.271
167,829
+0.04(+0.44%)
Feb 28, 2012
8.188
8.260
8.180
8.235
228,261
+0.03(+0.31%)
Feb 27, 2012
8.129
8.253
8.129
8.209
240,864
+0.06(+0.71%)
Feb 24, 2012
8.144
8.177
8.117
8.151
315,966
+0.03(+0.31%)
Feb 23, 2012
8.155
8.155
8.090
8.126
156,993
+0.00(+0.00%)
Feb 22, 2012
8.071
8.137
8.028
8.126
302,858
+0.07(+0.90%)
Feb 21, 2012
8.126
8.158
8.046
8.053
247,212
-0.07(-0.85%)
Feb 17, 2012
8.122
8.126
8.101
8.122
185,428
+0.01(+0.09%)
Feb 16, 2012
8.104
8.129
8.071
8.115
196,374
+0.03(+0.31%)
Feb 15, 2012
8.129
8.129
8.068
8.090
139,475
-0.00(-0.04%)
Feb 14, 2012
8.108
8.126
8.071
8.093
179,049
-0.01(-0.09%)
Feb 13, 2012
8.155
8.155
8.071
8.100
144,856
+0.01(+0.18%)
Feb 10, 2012
8.050
8.144
8.042
8.086
199,784
-0.04(-0.49%)
Feb 09, 2012
8.122
8.137
8.082
8.126
213,628
+0.03(+0.36%)
Feb 08, 2012
8.119
8.119
8.068
8.097
255,728
+0.02(+0.22%)
Feb 07, 2012
8.035
8.180
7.981
8.079
469,445
+0.08(+1.04%)
Feb 06, 2012
8.021
8.042
7.973
7.995
339,962
-0.03(-0.32%)
Feb 03, 2012
8.035
8.035
7.992
8.021
182,657
+0.01(+0.18%)
Feb 02, 2012
8.006
8.042
7.984
8.006
230,808
+0.03(+0.32%)
Feb 01, 2012
8.028
8.050
7.968
7.981
249,206
-0.00(-0.05%)
Jan 31, 2012
7.963
8.035
7.934
7.984
374,343
+0.05(+0.69%)
Jan 30, 2012
7.836
7.930
7.817
7.930
237,465
+0.08(+1.06%)
Jan 27, 2012
7.919
7.926
7.807
7.846
201,744
-0.08(-1.01%)
Jan 26, 2012
7.981
8.026
7.923
7.926
176,232
-0.05(-0.64%)
Jan 25, 2012
7.977
7.981
7.934
7.977
274,591
+0.04(+0.55%)
Jan 24, 2012
7.926
7.963
7.897
7.934
154,515
-0.01(-0.14%)
Jan 23, 2012
7.825
7.970
7.825
7.944
197,458
+0.07(+0.83%)
Jan 20, 2012
7.850
7.879
7.821
7.879
141,953
+0.05(+0.65%)
Jan 19, 2012
7.741
7.868
7.738
7.828
376,108
+0.08(+1.08%)
Jan 18, 2012
7.716
7.763
7.625
7.745
120,840
+0.03(+0.33%)
Jan 17, 2012
7.796
7.839
7.701
7.720
131,342
-0.04(-0.47%)
Jan 13, 2012
7.868
7.890
7.756
7.756
185,513
-0.13(-1.66%)
Jan 12, 2012
7.876
7.937
7.814
7.886
205,416
-0.01(-0.14%)
Jan 11, 2012
7.828
7.930
7.805
7.897
164,411
+0.06(+0.75%)
Jan 10, 2012
7.827
7.877
7.804
7.838
176,922
+0.02(+0.32%)
Jan 09, 2012
7.849
7.926
7.770
7.813
203,379
-0.05(-0.59%)
Jan 06, 2012
7.874
8.031
7.842
7.860
341,206
-0.05(-0.63%)
Jan 05, 2012
7.913
7.970
7.874
7.910
238,108
-0.00(-0.05%)
Jan 04, 2012
7.738
7.913
7.674
7.913
200,481
+0.25(+3.31%)
Dec 30, 2011
7.635
7.695
7.621
7.660
102,153
-0.04(-0.46%)
Dec 29, 2011
7.688
7.738
7.581
7.695
212,934
-0.01(-0.19%)
Dec 28, 2011
7.703
7.742
7.535
7.710
154,269
+0.01(+0.09%)
Dec 27, 2011
7.660
7.756
7.638
7.703
190,987
+0.02(+0.23%)
Dec 23, 2011
7.592
7.692
7.592
7.685
160,264
+0.26(+3.46%)
Dec 21, 2011
7.464
7.517
7.374
7.428
175,700
-0.02(-0.34%)
Dec 20, 2011
7.439
7.537
7.360
7.453
180,998
+0.04(+0.58%)
Dec 19, 2011
7.367
7.467
7.296
7.410
206,583
+0.01(+0.19%)
Dec 16, 2011
7.335
7.415
7.314
7.396
216,390
+0.06(+0.78%)
Dec 15, 2011
7.496
7.528
7.249
7.339
256,899
-0.13(-1.77%)
Dec 14, 2011
7.385
7.524
7.374
7.471
184,944
+0.05(+0.67%)
Dec 13, 2011
7.621
7.706
7.392
7.421
407,532
-0.18(-2.35%)
Dec 12, 2011
7.663
7.663
7.572
7.599
154,123
-0.08(-1.07%)
Dec 09, 2011
7.738
7.742
7.660
7.681
133,154
-0.02(-0.32%)
Dec 08, 2011
7.760
7.760
7.617
7.706
175,428
-0.05(-0.69%)
Dec 07, 2011
7.788
7.831
7.678
7.760
188,582
-0.07(-0.87%)
Dec 06, 2011
7.753
7.831
7.705
7.827
147,306
+0.12(+1.57%)
Dec 05, 2011
7.695
7.827
7.674
7.706
257,227
-0.02(-0.23%)
Dec 02, 2011
7.742
7.802
7.663
7.724
167,992
-0.02(-0.23%)
Dec 01, 2011
7.731
7.742
7.635
7.742
195,528
-0.00(-0.05%)
Nov 30, 2011
7.778
7.778
7.685
7.745
191,545
+0.09(+1.12%)
Nov 29, 2011
7.485
7.663
7.483
7.660
152,791
+0.20(+2.68%)
Nov 28, 2011
7.414
7.542
7.321
7.460
260,332
+0.18(+2.50%)
Nov 25, 2011
7.342
7.399
7.271
7.278
117,710
-0.09(-1.16%)
Nov 23, 2011
7.560
7.638
7.360
7.364
241,326
-0.23(-3.05%)
Nov 22, 2011
7.392
7.674
7.346
7.596
364,050
+0.14(+1.91%)
Nov 21, 2011
7.428
7.453
7.285
7.453
230,798
-0.11(-1.51%)
Nov 18, 2011
7.531
7.613
7.496
7.567
138,698
+0.01(+0.14%)
Nov 17, 2011
7.599
7.603
7.442
7.556
135,733
-0.05(-0.70%)
Nov 16, 2011
7.496
7.667
7.496
7.610
234,436
+0.08(+1.04%)
Nov 15, 2011
7.499
7.617
7.496
7.531
142,917
+0.01(+0.09%)
Nov 14, 2011
7.517
7.581
7.439
7.524
138,272
+0.01(+0.14%)
Nov 11, 2011
7.674
7.695
7.481
7.513
160,368
-0.15(-2.00%)
Nov 10, 2011
7.439
7.667
7.364
7.667
182,662
+0.26(+3.47%)
Nov 09, 2011
7.471
7.506
7.353
7.410
161,175
-0.23(-3.03%)
Nov 08, 2011
7.592
7.660
7.414
7.642
281,467
+0.01(+0.19%)
Nov 07, 2011
7.492
7.628
7.428
7.628
153,268
+0.17(+2.25%)
Nov 04, 2011
7.449
7.489
7.415
7.460
159,362
-0.03(-0.43%)
Nov 03, 2011
7.392
7.492
7.225
7.492
278,633
+0.11(+1.55%)
Nov 02, 2011
7.321
7.424
7.200
7.378
250,651
+0.23(+3.19%)
Nov 01, 2011
7.264
7.335
7.057
7.150
212,253
-0.15(-2.10%)
Oct 31, 2011
7.460
7.485
7.303
7.303
217,430
-0.10(-1.35%)
Oct 28, 2011
7.349
7.403
7.289
7.403
117,441
+0.07(+0.92%)
Oct 27, 2011
7.332
7.403
7.307
7.335
233,822
+0.10(+1.33%)
Oct 26, 2011
7.285
7.317
7.175
7.239
270,260
-0.04(-0.54%)
Oct 25, 2011
7.282
7.299
7.153
7.278
146,541
-0.03(-0.39%)
Oct 24, 2011
7.142
7.307
7.142
7.307
145,013
+0.15(+2.04%)
Oct 21, 2011
7.135
7.242
7.064
7.160
189,121
+0.06(+0.85%)
Oct 20, 2011
6.946
7.100
6.946
7.100
187,447
+0.12(+1.69%)
Oct 19, 2011
6.882
7.014
6.837
6.982
232,835
+0.10(+1.45%)
Oct 18, 2011
6.800
6.889
6.689
6.882
323,413
+0.04(+0.52%)
Oct 17, 2011
6.764
6.925
6.764
6.846
186,323
+0.03(+0.47%)
Oct 14, 2011
6.736
6.864
6.675
6.814
158,815
+0.12(+1.76%)
Oct 13, 2011
6.675
6.711
6.575
6.697
152,990
+0.00(+0.00%)
Oct 12, 2011
6.664
6.804
6.664
6.697
271,668
+0.06(+0.94%)
Oct 11, 2011
6.582
6.722
6.582
6.634
178,580
+0.00(+0.01%)
Oct 10, 2011
6.673
6.725
6.589
6.634
152,246
+0.03(+0.47%)
Oct 07, 2011
6.659
6.683
6.564
6.603
188,806
-0.01(-0.21%)
Oct 06, 2011
6.578
6.771
6.540
6.617
268,544
+0.08(+1.23%)
Oct 05, 2011
6.442
6.582
6.273
6.536
162,161
+0.14(+2.25%)
Oct 04, 2011
6.529
6.631
6.063
6.393
530,103
-0.25(-3.74%)
Oct 03, 2011
6.746
6.879
6.540
6.641
202,763
-0.08(-1.15%)
Sep 30, 2011
6.704
6.750
6.627
6.718
100,676
-0.02(-0.36%)
Sep 29, 2011
6.890
6.890
6.683
6.743
105,357
-0.02(-0.29%)
Sep 28, 2011
6.932
6.932
6.750
6.762
155,817
-0.13(-1.95%)
Sep 27, 2011
7.044
7.068
6.848
6.897
211,132
+0.01(+0.15%)
Sep 26, 2011
6.781
6.886
6.722
6.886
216,094
+0.16(+2.39%)
Sep 23, 2011
6.627
6.725
6.624
6.725
153,577
+0.03(+0.47%)
Sep 22, 2011
6.718
6.743
6.599
6.694
212,195
-0.16(-2.30%)
Sep 21, 2011
7.030
7.030
6.823
6.851
169,505
-0.12(-1.67%)
Sep 20, 2011
6.942
7.072
6.942
6.967
262,203
+0.04(+0.52%)
Sep 19, 2011
6.778
6.983
6.778
6.932
99,056
-0.01(-0.10%)
Sep 16, 2011
7.065
7.065
6.900
6.939
106,897
-0.08(-1.15%)
Sep 15, 2011
7.054
7.054
6.918
7.019
160,799
+0.08(+1.16%)
Sep 14, 2011
7.002
7.002
6.862
6.939
126,307
+0.01(+0.10%)
Sep 13, 2011
6.900
6.953
6.739
6.932
198,513
+0.06(+0.81%)
Sep 12, 2011
6.750
6.979
6.725
6.876
178,523
+0.01(+0.15%)
Sep 09, 2011
6.872
6.963
6.801
6.865
96,842
-0.07(-1.06%)
Sep 08, 2011
6.928
7.054
6.883
6.939
170,853
-0.06(-0.90%)
Sep 07, 2011
6.967
7.072
6.897
7.002
124,787
+0.15(+2.22%)
Sep 06, 2011
6.725
6.879
6.704
6.850
74,285
-0.02(-0.28%)
Sep 02, 2011
6.823
7.047
6.774
6.869
169,014
-0.07(-1.01%)
Sep 01, 2011
6.935
6.991
6.883
6.939
156,280
+0.00(+0.05%)
Aug 31, 2011
7.002
7.124
6.932
6.935
265,708
+0.02(+0.25%)
Aug 30, 2011
6.869
7.037
6.802
6.918
251,594
+0.07(+1.02%)
Aug 29, 2011
6.781
6.886
6.781
6.848
259,649
+0.10(+1.50%)
Aug 26, 2011
6.697
6.809
6.680
6.746
252,383
+0.05(+0.68%)
Aug 25, 2011
6.750
6.837
6.666
6.701
194,262
-0.04(-0.62%)
Aug 24, 2011
6.746
6.836
6.669
6.743
132,414
+0.02(+0.26%)
Aug 23, 2011
6.589
6.792
6.491
6.725
205,839
+0.11(+1.64%)
Aug 22, 2011
6.837
6.876
6.557
6.617
202,323
-0.13(-1.92%)
Aug 19, 2011
6.718
6.852
6.718
6.746
223,307
-0.15(-2.13%)
Aug 18, 2011
6.939
6.974
6.760
6.893
227,617
-0.20(-2.77%)
Aug 17, 2011
7.030
7.124
6.970
7.089
181,308
+0.08(+1.10%)
Aug 16, 2011
7.040
7.100
6.946
7.012
206,891
-0.09(-1.23%)
Aug 15, 2011
7.005
7.124
7.002
7.100
174,333
+0.13(+1.81%)
Aug 12, 2011
7.037
7.054
6.792
6.974
353,693
+0.01(+0.20%)
Aug 11, 2011
6.771
7.012
6.648
6.960
233,696
+0.29(+4.30%)
Aug 10, 2011
6.333
6.875
6.326
6.673
321,101
+0.10(+1.54%)
Aug 09, 2011
6.322
6.571
5.829
6.571
673,594
+0.78(+13.41%)
Aug 08, 2011
6.322
6.322
5.675
5.794
847,853
-0.68(-10.54%)
Aug 05, 2011
6.890
6.918
5.962
6.477
938,049
-0.25(-3.78%)
Aug 04, 2011
7.044
7.054
6.690
6.731
364,690
-0.34(-4.86%)
Aug 03, 2011
7.037
7.173
6.932
7.075
258,978
+0.01(+0.10%)
Aug 02, 2011
7.033
7.100
6.995
7.068
170,005
+0.00(+0.05%)
Aug 01, 2011
7.135
7.233
7.021
7.065
172,107
-0.02(-0.35%)
Jul 29, 2011
7.079
7.184
7.044
7.089
199,595
-0.00(-0.05%)
Jul 28, 2011
7.012
7.152
6.921
7.093
229,220
+0.05(+0.70%)
Jul 27, 2011
7.282
7.306
6.970
7.044
618,150
-0.24(-3.27%)
Jul 26, 2011
7.464
7.468
7.282
7.282
227,260
-0.16(-2.16%)
Jul 25, 2011
7.509
7.509
7.394
7.443
111,827
-0.05(-0.61%)
Jul 22, 2011
7.422
7.499
7.422
7.488
114,390
+0.04(+0.50%)
Jul 21, 2011
7.492
7.520
7.439
7.451
100,993
-0.01(-0.17%)
Jul 20, 2011
7.492
7.502
7.401
7.464
107,174
+0.01(+0.14%)
Jul 19, 2011
7.366
7.453
7.366
7.453
87,019
+0.09(+1.19%)
Jul 18, 2011
7.474
7.474
7.317
7.365
85,848
-0.11(-1.46%)
Jul 15, 2011
7.530
7.530
7.332
7.474
194,174
+0.00(+0.05%)
Jul 14, 2011
7.597
7.600
7.432
7.471
94,134
-0.08(-1.02%)
Jul 13, 2011
7.492
7.607
7.492
7.548
112,673
+0.06(+0.74%)
Jul 12, 2011
7.510
7.544
7.444
7.493
136,941
-0.03(-0.41%)
Jul 11, 2011
7.513
7.551
7.407
7.524
131,414
-0.03(-0.41%)
Jul 08, 2011
7.489
7.568
7.441
7.555
116,662
+0.06(+0.73%)
Jul 07, 2011
7.462
7.527
7.417
7.500
227,580
+0.06(+0.83%)
Jul 06, 2011
7.451
7.500
7.400
7.438
116,067
-0.03(-0.46%)
Jul 05, 2011
7.407
7.524
7.407
7.472
87,215
+0.05(+0.65%)
Jul 01, 2011
7.424
7.465
7.410
7.424
104,177
+0.04(+0.61%)
Jun 30, 2011
7.396
7.434
7.355
7.379
141,539
+0.02(+0.23%)
Jun 29, 2011
7.444
7.444
7.334
7.362
178,757
-0.02(-0.33%)
Jun 28, 2011
7.331
7.389
7.262
7.386
136,837
+0.06(+0.85%)
Jun 27, 2011
7.300
7.385
7.224
7.324
149,705
+0.04(+0.52%)
Jun 24, 2011
7.276
7.307
7.224
7.286
111,698
+0.06(+0.76%)
Jun 23, 2011
7.238
7.348
7.162
7.231
209,820
-0.00(-0.05%)
Jun 22, 2011
7.179
7.300
7.179
7.234
140,721
+0.09(+1.20%)
Jun 21, 2011
7.055
7.162
7.045
7.148
136,755
+0.09(+1.32%)
Jun 20, 2011
7.083
7.086
7.031
7.055
127,530
+0.03(+0.44%)
Jun 17, 2011
7.179
7.200
6.992
7.024
181,236
-0.08(-1.16%)
Jun 16, 2011
7.121
7.217
7.083
7.107
138,204
+0.02(+0.24%)
Jun 15, 2011
7.289
7.289
7.045
7.090
234,544
-0.23(-3.15%)
Jun 14, 2011
7.324
7.338
7.207
7.320
164,948
+0.10(+1.43%)
Jun 13, 2011
7.293
7.293
7.127
7.217
128,035
-0.04(-0.62%)
Jun 10, 2011
7.258
7.269
7.158
7.262
122,979
+0.03(+0.43%)
Jun 09, 2011
7.152
7.269
7.127
7.231
92,644
+0.05(+0.72%)
Jun 08, 2011
7.179
7.234
7.114
7.179
116,151
+0.04(+0.58%)
Jun 07, 2011
7.231
7.238
7.100
7.138
136,262
-0.01(-0.17%)
Jun 06, 2011
7.269
7.293
7.145
7.150
79,418
-0.15(-2.10%)
Jun 03, 2011
7.293
7.331
7.214
7.303
110,877
-0.02(-0.28%)
May 24, 2011
7.382
7.382
7.252
7.324
186,159
+0.00(+0.05%)
May 23, 2011
7.345
7.345
7.240
7.320
132,361
-0.05(-0.65%)
May 20, 2011
7.314
7.393
7.210
7.369
188,504
+0.09(+1.28%)
May 19, 2011
7.200
7.289
7.155
7.276
179,459
+0.14(+1.98%)
May 18, 2011
7.038
7.179
6.993
7.134
396,264
+0.12(+1.77%)
May 17, 2011
7.203
7.203
6.931
7.010
542,599
-0.23(-3.19%)
May 16, 2011
7.444
7.444
7.241
7.241
212,984
-0.18(-2.47%)
May 13, 2011
7.434
7.444
7.378
7.424
200,818
+0.02(+0.24%)
May 12, 2011
7.448
7.448
7.358
7.407
243,360
-0.04(-0.56%)
May 11, 2011
7.565
7.565
7.444
7.448
161,987
-0.12(-1.59%)
May 10, 2011
7.555
7.568
7.483
7.568
206,772
+0.04(+0.55%)
May 09, 2011
7.524
7.562
7.479
7.527
145,043
-0.01(-0.18%)
May 06, 2011
7.455
7.544
7.427
7.541
125,754
+0.17(+2.24%)
May 05, 2011
7.727
7.727
7.355
7.376
334,402
-0.39(-4.97%)
May 04, 2011
7.899
7.899
7.648
7.761
171,079
-0.16(-2.04%)
May 03, 2011
7.999
7.999
7.820
7.923
152,646
-0.05(-0.61%)
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.