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
Western Alliance Bancorp
(NY:
WAL
)
59.69
+0.32 (+0.54%)
Streaming Delayed Price
Updated: 11:13 AM EDT, Jun 6, 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
7.413
7.431
7.314
7.413
366,492
+0.01(+0.12%)
Apr 28, 2011
7.395
7.449
7.359
7.404
415,547
+0.01(+0.12%)
Apr 27, 2011
7.395
7.467
7.350
7.395
534,924
+0.04(+0.61%)
Apr 26, 2011
7.081
7.395
7.072
7.350
564,303
+0.32(+4.59%)
Apr 25, 2011
6.902
7.072
6.857
7.028
357,523
+0.12(+1.69%)
Apr 21, 2011
6.956
6.956
6.866
6.911
392,345
+0.00(+0.00%)
Apr 20, 2011
6.947
6.992
6.866
6.911
460,085
+0.05(+0.78%)
Apr 19, 2011
7.028
7.054
6.750
6.857
539,880
-0.04(-0.65%)
Apr 18, 2011
6.839
6.929
6.768
6.902
243,609
-0.02(-0.26%)
Apr 15, 2011
6.848
6.929
6.848
6.920
350,102
+0.07(+1.05%)
Apr 14, 2011
6.866
6.920
6.821
6.848
198,844
-0.06(-0.91%)
Apr 13, 2011
7.180
7.189
6.884
6.911
246,145
-0.21(-2.90%)
Apr 12, 2011
7.099
7.189
7.099
7.117
294,175
-0.05(-0.75%)
Apr 11, 2011
7.037
7.180
6.992
7.171
374,461
+0.13(+1.78%)
Apr 08, 2011
7.305
7.305
6.983
7.045
176,423
-0.22(-3.08%)
Apr 07, 2011
7.431
7.431
7.225
7.270
186,170
-0.14(-1.93%)
Apr 06, 2011
7.359
7.422
7.296
7.413
127,637
+0.09(+1.22%)
Apr 05, 2011
7.404
7.449
7.305
7.323
168,585
-0.12(-1.57%)
Apr 04, 2011
7.422
7.467
7.386
7.440
325,326
+0.04(+0.48%)
Apr 01, 2011
7.359
7.467
7.305
7.404
782,492
+0.04(+0.49%)
Mar 31, 2011
7.305
7.440
7.270
7.368
444,289
+0.03(+0.37%)
Mar 30, 2011
7.207
7.368
7.135
7.341
266,799
+0.20(+2.76%)
Mar 29, 2011
7.054
7.189
7.010
7.144
253,730
+0.10(+1.40%)
Mar 28, 2011
7.063
7.153
7.001
7.045
142,807
-0.02(-0.25%)
Mar 25, 2011
6.992
7.144
6.929
7.063
218,621
+0.11(+1.55%)
Mar 24, 2011
7.028
7.081
6.902
6.956
300,493
-0.03(-0.39%)
Mar 23, 2011
7.072
7.072
6.866
6.983
274,615
-0.10(-1.39%)
Mar 22, 2011
7.126
7.261
7.081
7.081
202,792
-0.04(-0.63%)
Mar 21, 2011
7.090
7.153
7.072
7.126
206,012
+0.18(+2.58%)
Mar 18, 2011
6.884
7.010
6.875
6.947
378,766
+0.16(+2.38%)
Mar 17, 2011
6.875
6.884
6.723
6.786
210,292
+0.03(+0.40%)
Mar 16, 2011
6.821
6.866
6.669
6.759
408,963
-0.07(-1.05%)
Mar 15, 2011
6.786
7.001
6.777
6.830
433,837
-0.17(-2.43%)
Mar 14, 2011
7.054
7.108
6.956
7.001
232,560
-0.14(-2.01%)
Mar 11, 2011
7.010
7.270
6.992
7.144
277,923
+0.07(+1.01%)
Mar 10, 2011
7.171
7.216
7.072
7.072
328,912
-0.20(-2.71%)
Mar 09, 2011
7.270
7.368
7.189
7.270
215,201
-0.04(-0.49%)
Mar 08, 2011
7.037
7.350
7.037
7.305
352,586
+0.30(+4.35%)
Mar 07, 2011
7.135
7.135
6.933
7.001
214,019
-0.12(-1.64%)
Mar 04, 2011
7.243
7.243
6.983
7.117
296,188
-0.12(-1.61%)
Mar 03, 2011
7.126
7.296
7.117
7.234
221,530
+0.17(+2.41%)
Mar 02, 2011
7.108
7.225
6.965
7.063
474,126
-0.07(-1.01%)
Mar 01, 2011
7.270
7.270
7.135
7.135
429,560
-0.13(-1.85%)
Feb 28, 2011
7.270
7.350
7.153
7.270
378,918
+0.05(+0.75%)
Feb 25, 2011
7.180
7.288
7.162
7.216
290,246
+0.05(+0.75%)
Feb 24, 2011
7.198
7.279
7.037
7.162
350,540
-0.05(-0.75%)
Feb 23, 2011
7.279
7.341
7.135
7.216
886,286
-0.07(-0.98%)
Feb 22, 2011
7.296
7.323
7.216
7.288
707,415
-0.09(-1.22%)
Feb 18, 2011
7.359
7.422
7.323
7.377
698,741
+0.04(+0.49%)
Feb 17, 2011
7.422
7.467
7.332
7.341
320,649
-0.10(-1.33%)
Feb 16, 2011
7.574
7.574
7.431
7.440
284,486
-0.08(-1.07%)
Feb 15, 2011
7.458
7.556
7.458
7.521
412,891
+0.01(+0.12%)
Feb 14, 2011
7.386
7.521
7.288
7.512
493,060
+0.14(+1.95%)
Feb 11, 2011
7.270
7.476
7.198
7.368
774,628
+0.10(+1.36%)
Feb 10, 2011
7.216
7.314
7.198
7.270
509,946
+0.03(+0.37%)
Feb 09, 2011
7.296
7.296
7.162
7.243
517,114
-0.04(-0.62%)
Feb 08, 2011
7.198
7.323
7.189
7.288
607,354
+0.10(+1.37%)
Feb 07, 2011
7.010
7.216
6.974
7.189
547,725
+0.18(+2.56%)
Feb 04, 2011
6.839
7.028
6.750
7.010
408,218
+0.17(+2.49%)
Feb 03, 2011
6.875
6.911
6.768
6.839
269,331
-0.02(-0.26%)
Feb 02, 2011
6.929
7.019
6.795
6.857
294,366
-0.12(-1.67%)
Feb 01, 2011
6.741
6.992
6.723
6.974
624,841
+0.25(+3.73%)
Jan 31, 2011
6.750
6.803
6.714
6.723
751,448
+0.00(+0.00%)
Jan 28, 2011
6.750
7.081
6.705
6.723
1,560,684
+0.09(+1.35%)
Jan 27, 2011
6.517
6.705
6.068
6.633
1,988,735
+0.02(+0.27%)
Jan 26, 2011
6.535
6.642
6.418
6.615
513,684
+0.10(+1.51%)
Jan 25, 2011
6.346
6.535
6.261
6.517
365,430
+0.13(+2.11%)
Jan 24, 2011
6.445
6.499
6.257
6.382
367,889
-0.08(-1.25%)
Jan 21, 2011
6.526
6.526
6.382
6.463
476,449
+0.00(+0.00%)
Jan 20, 2011
6.230
6.472
6.194
6.463
437,348
+0.20(+3.15%)
Jan 19, 2011
6.436
6.445
6.266
6.266
303,147
-0.20(-3.05%)
Jan 18, 2011
6.499
6.561
6.337
6.463
309,996
-0.07(-1.10%)
Jan 14, 2011
6.409
6.606
6.409
6.535
410,434
+0.10(+1.53%)
Jan 13, 2011
6.544
6.579
6.391
6.436
418,883
-0.08(-1.24%)
Jan 12, 2011
6.597
6.624
6.490
6.517
288,469
-0.03(-0.41%)
Jan 11, 2011
6.535
6.570
6.490
6.544
263,784
+0.03(+0.41%)
Jan 10, 2011
6.400
6.552
6.257
6.517
450,871
+0.06(+0.97%)
Jan 07, 2011
6.544
6.544
6.212
6.454
463,671
-0.05(-0.83%)
Jan 06, 2011
6.723
6.750
6.481
6.508
328,658
-0.24(-3.59%)
Jan 05, 2011
6.508
6.759
6.454
6.750
399,976
+0.23(+3.58%)
Jan 04, 2011
6.848
6.893
6.427
6.517
397,150
-0.29(-4.22%)
Jan 03, 2011
6.669
6.839
6.579
6.803
602,227
+0.21(+3.13%)
Dec 31, 2010
6.499
6.687
6.490
6.597
400,454
+0.07(+1.10%)
Dec 30, 2010
6.481
6.615
6.230
6.526
568,332
+0.02(+0.28%)
Dec 29, 2010
6.490
6.561
6.373
6.508
299,560
+0.05(+0.83%)
Dec 28, 2010
6.481
6.508
6.373
6.454
189,716
-0.04(-0.55%)
Dec 27, 2010
6.319
6.535
6.319
6.490
210,666
+0.13(+1.97%)
Dec 23, 2010
6.355
6.445
6.319
6.364
177,088
+0.00(+0.00%)
Dec 22, 2010
6.293
6.526
6.248
6.364
688,470
+0.11(+1.72%)
Dec 21, 2010
6.203
6.382
6.194
6.257
300,008
+0.09(+1.45%)
Dec 20, 2010
5.898
6.266
5.862
6.167
1,024,552
+0.30(+5.20%)
Dec 17, 2010
5.710
5.943
5.710
5.862
948,199
+0.18(+3.15%)
Dec 16, 2010
5.773
5.791
5.656
5.683
272,445
-0.05(-0.94%)
Dec 15, 2010
5.782
5.836
5.687
5.737
397,131
-0.06(-1.08%)
Dec 14, 2010
5.862
5.961
5.791
5.800
274,236
-0.05(-0.92%)
Dec 13, 2010
5.997
6.015
5.853
5.853
450,368
-0.09(-1.51%)
Dec 10, 2010
5.853
5.979
5.773
5.943
538,801
+0.12(+2.00%)
Dec 09, 2010
5.880
5.880
5.782
5.826
547,492
+0.01(+0.15%)
Dec 08, 2010
5.808
5.853
5.773
5.817
461,350
+0.03(+0.46%)
Dec 07, 2010
5.871
5.880
5.773
5.791
440,574
-0.04(-0.62%)
Dec 06, 2010
5.835
5.844
5.701
5.826
397,657
+0.00(+0.00%)
Dec 03, 2010
5.800
5.844
5.737
5.826
669,017
-0.03(-0.46%)
Dec 02, 2010
5.871
5.943
5.826
5.853
758,817
-0.01(-0.15%)
Dec 01, 2010
5.647
6.015
5.638
5.862
838,425
+0.33(+6.00%)
Nov 30, 2010
5.504
5.616
5.423
5.531
402,121
-0.04(-0.64%)
Nov 29, 2010
5.477
5.629
5.432
5.566
474,172
+0.04(+0.81%)
Nov 26, 2010
5.414
5.549
5.414
5.522
95,575
+0.04(+0.82%)
Nov 24, 2010
5.468
5.477
5.477
5.477
392,203
+0.07(+1.33%)
Nov 23, 2010
5.199
5.459
5.100
5.405
677,355
+0.26(+5.05%)
Nov 22, 2010
5.190
5.226
5.109
5.145
341,381
-0.07(-1.37%)
Nov 19, 2010
5.307
5.333
5.163
5.217
477,068
-0.11(-2.02%)
Nov 18, 2010
5.432
5.531
5.315
5.324
433,592
-0.06(-1.16%)
Nov 17, 2010
5.387
5.405
5.333
5.387
324,867
+0.03(+0.50%)
Nov 16, 2010
5.342
5.423
5.271
5.360
492,302
-0.03(-0.50%)
Nov 15, 2010
5.405
5.441
5.289
5.387
370,243
+0.00(+0.00%)
Nov 12, 2010
5.468
5.495
5.378
5.387
331,903
-0.16(-2.91%)
Nov 11, 2010
5.531
5.602
5.459
5.549
262,502
-0.06(-1.12%)
Nov 10, 2010
5.584
5.620
5.486
5.611
368,069
+0.04(+0.64%)
Nov 09, 2010
5.889
5.925
5.508
5.575
474,379
-0.31(-5.33%)
Nov 08, 2010
5.826
5.952
5.656
5.889
612,518
+0.00(+0.00%)
Nov 05, 2010
5.862
5.979
5.800
5.889
426,292
+0.05(+0.92%)
Nov 04, 2010
5.728
5.889
5.710
5.835
537,119
+0.22(+3.99%)
Nov 03, 2010
5.513
5.629
5.495
5.611
337,500
+0.09(+1.62%)
Nov 02, 2010
5.531
5.540
5.423
5.522
326,764
+0.05(+0.98%)
Nov 01, 2010
5.459
5.511
5.333
5.468
482,945
+0.05(+0.99%)
Oct 29, 2010
5.441
5.477
5.378
5.414
250,823
-0.07(-1.31%)
Oct 28, 2010
5.566
5.584
5.468
5.486
236,460
-0.04(-0.65%)
Oct 27, 2010
5.495
5.584
5.423
5.522
457,047
+0.01(+0.16%)
Oct 25, 2010
5.701
5.755
5.459
5.513
568,455
-0.13(-2.38%)
Oct 22, 2010
5.549
5.692
5.486
5.647
678,416
+0.12(+2.11%)
Oct 21, 2010
5.504
5.575
5.378
5.531
375,448
+0.07(+1.31%)
Oct 20, 2010
5.647
5.647
5.423
5.459
478,326
-0.13(-2.40%)
Oct 19, 2010
5.629
5.737
5.549
5.593
448,493
-0.13(-2.19%)
Oct 18, 2010
5.719
5.764
5.593
5.719
355,341
+0.04(+0.63%)
Oct 15, 2010
5.835
5.871
5.611
5.683
469,793
-0.09(-1.55%)
Oct 14, 2010
5.925
5.925
5.656
5.773
441,930
-0.14(-2.42%)
Oct 13, 2010
5.764
5.961
5.656
5.916
447,828
+0.17(+2.96%)
Oct 12, 2010
5.800
5.826
5.710
5.746
264,621
-0.09(-1.54%)
Oct 11, 2010
5.853
5.885
5.728
5.835
291,783
-0.05(-0.91%)
Oct 08, 2010
5.889
5.952
5.737
5.889
351,271
+0.00(+0.00%)
Oct 07, 2010
6.086
6.113
5.889
5.889
332,873
-0.13(-2.23%)
Oct 06, 2010
6.006
6.077
5.925
6.024
330,564
-0.01(-0.15%)
Oct 05, 2010
5.871
6.051
5.728
6.033
378,441
+0.23(+4.02%)
Oct 04, 2010
5.862
5.925
5.611
5.800
500,198
-0.10(-1.67%)
Oct 01, 2010
5.898
6.113
5.817
5.898
246,137
-0.11(-1.84%)
Sep 30, 2010
6.009
6.275
5.907
6.009
3,424
-0.14(-2.28%)
Sep 29, 2010
6.006
6.194
5.959
6.149
328,646
+0.10(+1.63%)
Sep 28, 2010
6.051
6.051
5.701
6.051
14,709
+0.18(+3.05%)
Sep 27, 2010
5.782
5.907
5.683
5.871
337,877
+0.11(+1.87%)
Sep 24, 2010
5.504
5.773
5.495
5.764
504,942
+0.33(+6.11%)
Sep 23, 2010
5.558
5.683
5.360
5.432
2,828
-0.19(-3.35%)
Sep 22, 2010
5.746
5.782
5.566
5.620
458,370
-0.13(-2.34%)
Sep 21, 2010
5.755
5.970
5.566
5.755
611,358
-0.02(-0.31%)
Sep 20, 2010
5.647
5.826
5.486
5.773
640,724
+0.16(+2.88%)
Sep 17, 2010
5.611
5.764
5.558
5.611
1,102,840
-0.09(-1.57%)
Sep 15, 2010
5.665
5.782
5.580
5.701
356,107
+0.03(+0.47%)
Sep 14, 2010
5.826
5.835
5.656
5.674
247,921
-0.18(-3.06%)
Sep 13, 2010
5.692
5.907
5.647
5.853
550,651
+0.25(+4.48%)
Sep 10, 2010
5.656
5.808
5.575
5.602
293,144
-0.04(-0.79%)
Sep 09, 2010
5.808
5.880
5.620
5.647
355,260
-0.07(-1.25%)
Sep 08, 2010
5.665
5.835
5.602
5.719
649,563
+0.06(+1.11%)
Sep 07, 2010
5.853
5.853
5.647
5.656
2,301
-0.21(-3.52%)
Sep 03, 2010
5.826
5.862
5.759
5.862
251,422
+0.10(+1.71%)
Sep 02, 2010
5.737
5.791
5.638
5.764
1,144
+0.02(+0.31%)
Sep 01, 2010
5.575
5.746
5.549
5.746
747,604
+0.23(+4.23%)
Aug 31, 2010
5.486
5.683
5.463
5.513
22,952
-0.07(-1.28%)
Aug 30, 2010
5.826
5.844
5.566
5.584
563,047
-0.26(-4.45%)
Aug 27, 2010
5.844
5.853
5.575
5.844
422,402
+0.23(+4.15%)
Aug 26, 2010
5.728
5.934
5.558
5.611
1,446
-0.11(-1.88%)
Aug 25, 2010
5.629
5.746
5.584
5.719
1,433
+0.06(+1.11%)
Aug 24, 2010
5.701
5.817
5.575
5.656
5,822
-0.13(-2.17%)
Aug 23, 2010
5.889
5.997
5.750
5.782
589,993
-0.09(-1.53%)
Aug 20, 2010
5.907
5.961
5.826
5.871
1,170,972
-0.15(-2.53%)
Aug 19, 2010
6.284
6.481
5.979
6.024
5,004
-0.10(-1.61%)
Aug 18, 2010
6.203
6.266
6.068
6.122
22,645
-0.11(-1.73%)
Aug 17, 2010
6.301
6.418
6.185
6.230
3,455
-0.02(-0.29%)
Aug 16, 2010
5.979
6.301
5.979
6.248
216,210
+0.22(+3.57%)
Aug 13, 2010
6.033
6.212
5.961
6.033
389,797
-0.09(-1.46%)
Aug 12, 2010
6.212
6.319
6.095
6.122
396,858
-0.20(-3.12%)
Aug 11, 2010
6.319
6.373
6.239
6.319
508,878
-0.25(-3.82%)
Aug 10, 2010
6.570
6.714
6.490
6.570
111
+0.01(+0.14%)
Aug 09, 2010
6.463
6.651
6.346
6.561
161,747
+0.17(+2.66%)
Aug 06, 2010
6.391
6.606
6.275
6.391
405,978
-0.33(-4.93%)
Aug 05, 2010
6.552
6.821
6.508
6.723
415,996
+0.09(+1.35%)
Aug 04, 2010
6.588
6.687
6.481
6.633
175,814
+0.11(+1.65%)
Aug 03, 2010
6.517
6.741
6.436
6.526
195,234
-0.04(-0.55%)
Aug 02, 2010
6.660
6.714
6.427
6.561
325,639
+0.04(+0.69%)
Jul 30, 2010
6.517
6.561
6.257
6.517
441,145
+0.09(+1.39%)
Jul 29, 2010
6.705
6.772
6.293
6.427
542,335
-0.23(-3.50%)
Jul 28, 2010
6.660
6.965
6.615
6.660
2,324
-0.20(-2.88%)
Jul 27, 2010
6.714
6.911
6.678
6.857
553,825
+0.23(+3.52%)
Jul 26, 2010
6.418
6.705
6.409
6.624
467,127
+0.20(+3.07%)
Jul 23, 2010
6.086
6.427
5.916
6.427
829,827
+0.32(+5.29%)
Jul 22, 2010
6.095
6.266
6.024
6.104
826,309
+0.10(+1.64%)
Jul 21, 2010
6.418
6.552
5.979
6.006
1,153,745
-0.39(-6.03%)
Jul 20, 2010
6.445
6.445
6.266
6.391
612,849
-0.18(-2.73%)
Jul 19, 2010
6.786
6.893
6.472
6.570
526,038
-0.17(-2.53%)
Jul 16, 2010
6.741
7.019
6.705
6.741
607,527
-0.31(-4.45%)
Jul 15, 2010
7.180
7.225
6.911
7.054
425,822
-0.19(-2.60%)
Jul 14, 2010
7.162
7.261
7.019
7.243
505,928
+0.13(+1.76%)
Jul 13, 2010
7.117
7.180
6.956
7.117
5,682
+0.22(+3.12%)
Jul 12, 2010
6.768
7.019
6.768
6.902
373,506
+0.13(+1.85%)
Jul 09, 2010
6.777
6.786
6.463
6.777
412,975
+0.21(+3.14%)
Jul 08, 2010
6.570
6.597
6.248
6.570
442,588
+0.13(+2.09%)
Jul 07, 2010
6.051
6.454
5.988
6.436
578,586
+0.41(+6.85%)
Jul 06, 2010
6.024
6.337
5.934
6.024
2,906
-0.09(-1.47%)
Jul 02, 2010
6.113
6.328
6.015
6.113
285,019
-0.13(-2.15%)
Jul 01, 2010
6.409
6.481
6.131
6.248
622,567
-0.18(-2.79%)
Jun 30, 2010
6.427
6.759
6.337
6.427
4,559
-0.24(-3.63%)
Jun 29, 2010
7.037
7.081
6.615
6.669
495,392
-0.66(-9.05%)
Jun 25, 2010
7.332
7.431
6.875
7.332
2,288,301
+0.36(+5.14%)
Jun 24, 2010
6.974
7.090
6.705
6.974
267
+0.09(+1.30%)
Jun 23, 2010
7.243
7.310
6.884
6.884
316,433
-0.37(-5.07%)
Jun 22, 2010
7.252
7.440
7.171
7.252
1,310
-0.07(-0.98%)
Jun 21, 2010
7.449
7.561
7.252
7.323
591,794
-0.04(-0.49%)
Jun 18, 2010
7.359
7.395
7.126
7.359
600,212
+0.23(+3.27%)
Jun 17, 2010
7.126
7.180
6.839
7.126
254
+0.03(+0.38%)
Jun 16, 2010
7.072
7.252
6.992
7.099
488,863
-0.07(-1.00%)
Jun 15, 2010
7.171
7.171
6.974
7.171
2,279
+0.20(+2.83%)
Jun 14, 2010
6.902
7.225
6.848
6.974
398,131
+0.13(+1.83%)
Jun 11, 2010
6.651
6.857
6.606
6.848
182,939
+0.13(+1.87%)
Jun 10, 2010
6.723
6.759
6.482
6.723
2,117
+0.17(+2.60%)
Jun 09, 2010
6.597
6.741
6.499
6.552
335,418
+0.00(+0.00%)
Jun 08, 2010
6.364
6.588
6.185
6.552
460,243
+0.21(+3.25%)
Jun 07, 2010
6.535
6.535
6.275
6.346
348,104
-0.18(-2.75%)
Jun 04, 2010
6.526
6.803
6.445
6.526
584,349
-0.40(-5.82%)
Jun 03, 2010
6.929
7.180
6.813
6.929
298,812
-0.13(-1.78%)
Jun 02, 2010
7.054
7.063
6.670
7.054
242,578
+0.32(+4.79%)
Jun 01, 2010
7.144
7.144
6.723
6.732
410,612
-0.48(-6.71%)
May 28, 2010
7.216
7.440
7.099
7.216
445,627
-0.19(-2.54%)
May 27, 2010
7.171
7.404
7.037
7.404
282,596
+0.41(+5.90%)
May 26, 2010
6.992
7.198
6.893
6.992
1,854
+0.08(+1.17%)
May 25, 2010
6.759
6.956
6.499
6.911
471,404
-0.04(-0.64%)
May 24, 2010
7.019
7.189
6.857
6.956
395,721
-0.08(-1.15%)
May 21, 2010
6.732
7.216
6.727
7.037
398,613
+0.16(+2.35%)
May 20, 2010
6.965
7.063
6.857
6.875
488,714
-0.63(-8.36%)
May 19, 2010
7.332
7.538
7.270
7.503
559,932
+0.12(+1.58%)
May 18, 2010
7.789
7.843
7.305
7.386
5,912
-0.28(-3.63%)
May 17, 2010
7.772
7.807
7.386
7.664
243,367
-0.02(-0.23%)
May 14, 2010
7.682
7.843
7.476
7.682
280,837
-0.21(-2.61%)
May 13, 2010
7.906
8.058
7.763
7.888
323,515
-0.07(-0.90%)
May 12, 2010
7.843
7.978
7.673
7.960
523,423
+0.11(+1.37%)
May 11, 2010
7.951
8.202
7.785
7.852
770,680
+0.30(+3.91%)
May 10, 2010
7.350
7.592
7.332
7.556
662,263
+0.56(+7.94%)
May 07, 2010
7.314
7.592
6.902
7.001
927,115
-0.39(-5.33%)
May 06, 2010
7.395
7.691
6.866
7.395
111
-0.30(-3.96%)
May 05, 2010
7.673
7.978
7.608
7.700
487,941
+0.05(+0.70%)
May 04, 2010
7.682
7.736
7.395
7.646
515,102
-0.11(-1.39%)
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.