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
JMP Group Inc
(NY:
JMP
)
N/A
UNCHANGED
Last Price
Updated:
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
6.002
6.079
5.917
6.051
80,583
+0.08(+1.42%)
Apr 28, 2011
5.706
6.009
5.699
5.966
68,249
+0.24(+4.18%)
Apr 27, 2011
5.769
5.769
5.643
5.727
114,686
+0.07(+1.24%)
Apr 26, 2011
5.615
5.720
5.594
5.657
36,243
+0.06(+1.01%)
Apr 25, 2011
5.601
5.671
5.572
5.601
6,316
-0.01(-0.25%)
Apr 21, 2011
5.615
5.615
5.488
5.615
38,192
+0.05(+0.88%)
Apr 20, 2011
5.629
5.629
5.502
5.565
52,851
+0.04(+0.76%)
Apr 19, 2011
5.657
5.699
5.516
5.523
25,928
-0.10(-1.75%)
Apr 18, 2011
5.692
5.724
5.572
5.622
64,993
-0.16(-2.80%)
Apr 15, 2011
5.713
5.798
5.629
5.784
62,916
+0.06(+0.98%)
Apr 14, 2011
5.664
5.727
5.580
5.727
55,642
+0.03(+0.49%)
Apr 13, 2011
5.826
5.861
5.692
5.699
101,420
-0.06(-1.10%)
Apr 12, 2011
6.009
6.009
5.755
5.762
117,726
-0.27(-4.43%)
Apr 11, 2011
6.072
6.135
6.023
6.030
89,189
-0.06(-1.04%)
Apr 08, 2011
6.114
6.128
5.981
6.093
48,020
+0.04(+0.58%)
Apr 07, 2011
6.051
6.093
6.044
6.058
25,554
+0.03(+0.47%)
Apr 06, 2011
6.023
6.079
5.903
6.030
34,481
+0.03(+0.47%)
Apr 05, 2011
5.938
6.030
5.931
6.002
23,145
+0.03(+0.47%)
Apr 04, 2011
5.981
6.013
5.931
5.974
51,589
+0.03(+0.47%)
Apr 01, 2011
6.079
6.079
5.516
5.945
37,221
-0.11(-1.86%)
Mar 31, 2011
5.981
6.079
5.924
6.058
41,366
+0.05(+0.82%)
Mar 30, 2011
6.009
6.009
6.009
6.009
44,812
+0.25(+4.27%)
Mar 29, 2011
5.741
5.762
5.741
5.762
29,305
+0.02(+0.37%)
Mar 28, 2011
5.784
5.784
5.706
5.741
37,972
-0.04(-0.61%)
Mar 25, 2011
5.805
5.805
5.544
5.777
39,394
+0.00(+0.00%)
Mar 24, 2011
5.791
5.798
5.565
5.777
47,676
+0.01(+0.12%)
Mar 23, 2011
5.713
5.805
5.706
5.769
39,399
+0.03(+0.49%)
Mar 22, 2011
5.755
5.784
5.685
5.741
29,320
+0.02(+0.37%)
Mar 21, 2011
5.685
5.727
5.643
5.720
38,047
-0.01(-0.12%)
Mar 18, 2011
5.657
5.784
5.657
5.727
62,722
+0.10(+1.75%)
Mar 17, 2011
5.481
5.706
5.432
5.629
78,857
+0.23(+4.17%)
Mar 16, 2011
5.488
5.502
5.404
5.404
44,828
-0.13(-2.41%)
Mar 15, 2011
5.453
5.565
5.446
5.537
50,325
-0.02(-0.38%)
Mar 14, 2011
5.636
5.706
5.558
5.558
57,072
-0.15(-2.59%)
Mar 11, 2011
5.784
5.784
5.685
5.706
57,688
-0.11(-1.82%)
Mar 10, 2011
5.840
5.924
5.769
5.812
74,491
-0.14(-2.36%)
Mar 09, 2011
6.058
6.100
5.889
5.952
75,154
-0.14(-2.31%)
Mar 08, 2011
5.861
6.100
5.833
6.093
21,174
+0.23(+3.96%)
Mar 07, 2011
6.156
6.156
5.777
5.861
63,609
-0.30(-4.80%)
Mar 04, 2011
6.121
6.171
6.079
6.156
25,560
+0.01(+0.11%)
Mar 03, 2011
6.142
6.149
6.072
6.149
35,914
+0.08(+1.27%)
Mar 02, 2011
6.051
6.128
6.023
6.072
46,835
+0.02(+0.35%)
Mar 01, 2011
6.023
6.086
5.910
6.051
78,745
+0.04(+0.70%)
Feb 28, 2011
6.058
6.065
5.974
6.009
34,698
-0.03(-0.47%)
Feb 25, 2011
5.995
6.079
5.861
6.037
59,078
+0.06(+0.94%)
Feb 24, 2011
5.966
5.995
5.805
5.981
95,276
+0.06(+0.95%)
Feb 23, 2011
6.037
6.058
5.924
5.924
34,733
-0.09(-1.52%)
Feb 22, 2011
6.121
6.156
6.016
6.016
59,595
-0.16(-2.62%)
Feb 18, 2011
6.107
6.185
6.058
6.178
42,641
+0.08(+1.39%)
Feb 17, 2011
6.192
6.192
5.924
6.093
55,520
-0.09(-1.48%)
Feb 16, 2011
6.178
6.515
6.044
6.185
142,594
+0.17(+2.81%)
Feb 15, 2011
5.734
6.044
5.734
6.016
92,098
+0.25(+4.40%)
Feb 14, 2011
5.720
5.784
5.720
5.762
49,792
+0.03(+0.49%)
Feb 11, 2011
5.572
5.741
5.565
5.734
67,038
+0.11(+2.00%)
Feb 10, 2011
5.530
5.629
5.516
5.622
41,444
+0.06(+1.01%)
Feb 09, 2011
5.446
5.580
5.411
5.565
33,266
+0.08(+1.54%)
Feb 08, 2011
5.383
5.481
5.375
5.481
25,655
+0.11(+2.10%)
Feb 07, 2011
5.270
5.383
5.270
5.368
41,246
+0.08(+1.60%)
Feb 04, 2011
5.340
5.340
5.263
5.284
89,750
-0.05(-0.92%)
Feb 03, 2011
5.270
5.375
5.256
5.333
40,195
+0.02(+0.40%)
Feb 02, 2011
5.305
5.341
5.291
5.312
116,697
-0.04(-0.66%)
Feb 01, 2011
5.291
5.347
5.256
5.347
39,583
+0.08(+1.47%)
Jan 31, 2011
5.305
5.305
5.214
5.270
54,450
+0.02(+0.40%)
Jan 28, 2011
5.411
5.411
5.235
5.249
106,598
-0.18(-3.24%)
Jan 27, 2011
5.368
5.439
5.164
5.425
55,342
+0.03(+0.52%)
Jan 26, 2011
5.340
5.418
5.291
5.397
225,752
+0.09(+1.72%)
Jan 25, 2011
5.277
5.312
5.164
5.305
41,293
-0.01(-0.13%)
Jan 24, 2011
5.277
5.319
5.273
5.312
67,975
+0.04(+0.67%)
Jan 21, 2011
5.418
5.474
5.249
5.277
117,599
-0.12(-2.22%)
Jan 20, 2011
5.523
5.572
5.390
5.397
62,318
-0.12(-2.17%)
Jan 19, 2011
5.544
5.608
5.481
5.516
86,164
-0.11(-1.88%)
Jan 18, 2011
5.629
5.629
5.516
5.622
42,886
-0.01(-0.25%)
Jan 14, 2011
5.453
6.431
5.453
5.636
462,449
+0.20(+3.62%)
Jan 13, 2011
5.418
5.502
5.383
5.439
53,245
-0.01(-0.13%)
Jan 12, 2011
5.312
5.446
5.291
5.446
69,531
+0.08(+1.44%)
Jan 11, 2011
5.333
5.397
5.270
5.368
43,409
+0.06(+1.06%)
Jan 10, 2011
5.298
5.361
5.150
5.312
29,076
-0.03(-0.53%)
Jan 07, 2011
5.284
5.340
5.263
5.340
22,031
+0.05(+0.93%)
Jan 06, 2011
5.375
5.375
5.263
5.291
45,419
-0.10(-1.83%)
Jan 05, 2011
5.340
5.460
5.319
5.390
28,281
+0.04(+0.79%)
Jan 04, 2011
5.530
5.530
5.319
5.347
21,836
-0.18(-3.31%)
Jan 03, 2011
5.439
5.558
5.397
5.530
31,650
+0.16(+3.01%)
Dec 31, 2010
5.383
5.467
5.354
5.368
43,226
-0.01(-0.26%)
Dec 30, 2010
5.544
5.615
5.383
5.383
28,684
-0.16(-2.92%)
Dec 29, 2010
5.537
5.551
5.467
5.544
17,272
+0.00(+0.00%)
Dec 28, 2010
5.629
5.650
5.530
5.544
20,881
-0.07(-1.25%)
Dec 27, 2010
5.467
5.615
5.446
5.615
13,446
+0.13(+2.44%)
Dec 23, 2010
5.488
5.523
5.354
5.481
70,336
+0.00(+0.00%)
Dec 22, 2010
5.446
5.558
5.411
5.481
28,161
+0.03(+0.52%)
Dec 21, 2010
5.502
5.502
5.404
5.453
40,529
-0.01(-0.26%)
Dec 20, 2010
5.481
5.498
5.404
5.467
105,724
+0.01(+0.13%)
Dec 17, 2010
5.235
5.558
5.045
5.460
183,753
+0.24(+4.58%)
Dec 16, 2010
4.967
5.481
4.946
5.221
178,044
+0.21(+4.21%)
Dec 15, 2010
4.953
5.010
4.897
5.010
42,889
+0.06(+1.28%)
Dec 14, 2010
4.960
4.960
4.848
4.946
31,509
+0.02(+0.43%)
Dec 13, 2010
4.988
4.988
4.904
4.925
36,766
-0.07(-1.41%)
Dec 10, 2010
4.876
4.996
4.813
4.996
41,000
+0.11(+2.16%)
Dec 09, 2010
4.855
4.890
4.749
4.890
24,590
+0.09(+1.91%)
Dec 08, 2010
4.869
4.925
4.694
4.799
81,532
-0.04(-0.87%)
Dec 07, 2010
4.855
4.890
4.735
4.841
38,672
+0.02(+0.44%)
Dec 06, 2010
4.763
4.827
4.707
4.820
17,254
+0.02(+0.44%)
Dec 03, 2010
4.742
4.799
4.706
4.799
15,889
+0.02(+0.44%)
Dec 02, 2010
4.876
4.876
4.735
4.777
30,274
-0.10(-2.02%)
Dec 01, 2010
4.960
4.960
4.855
4.876
59,353
-0.04(-0.86%)
Nov 30, 2010
4.869
4.932
4.869
4.918
31,221
+0.00(+0.00%)
Nov 29, 2010
4.869
4.988
4.806
4.918
62,054
+0.00(+0.00%)
Nov 26, 2010
4.876
4.939
4.869
4.918
7,009
-0.01(-0.14%)
Nov 24, 2010
4.834
4.925
4.925
4.925
24,084
+0.08(+1.74%)
Nov 23, 2010
4.869
4.869
4.820
4.841
21,049
-0.07(-1.43%)
Nov 22, 2010
4.911
4.960
4.869
4.911
17,920
-0.02(-0.43%)
Nov 19, 2010
4.897
4.960
4.827
4.932
59,382
+0.04(+0.86%)
Nov 18, 2010
4.820
4.960
4.799
4.890
43,128
+0.11(+2.36%)
Nov 17, 2010
4.735
4.806
4.721
4.777
44,704
+0.04(+0.89%)
Nov 16, 2010
4.946
4.967
4.714
4.735
71,311
-0.27(-5.34%)
Nov 15, 2010
4.974
5.031
4.946
5.003
41,461
+0.05(+0.99%)
Nov 12, 2010
4.939
5.024
4.939
4.953
45,207
-0.06(-1.12%)
Nov 11, 2010
4.981
5.038
4.932
5.010
68,175
-0.04(-0.84%)
Nov 10, 2010
4.988
5.073
4.939
5.052
72,872
+0.10(+1.99%)
Nov 09, 2010
5.115
5.136
4.932
4.953
113,096
-0.15(-2.90%)
Nov 08, 2010
5.031
5.115
4.939
5.101
137,005
+0.04(+0.69%)
Nov 05, 2010
4.925
5.094
4.925
5.066
136,665
+0.18(+3.75%)
Nov 04, 2010
4.784
4.911
4.714
4.883
82,415
+0.17(+3.58%)
Nov 03, 2010
4.700
4.714
4.630
4.714
18,153
+0.01(+0.30%)
Nov 02, 2010
4.644
4.700
4.609
4.700
27,760
+0.13(+2.77%)
Nov 01, 2010
4.693
4.749
4.559
4.573
50,864
-0.11(-2.26%)
Oct 29, 2010
4.637
4.714
4.630
4.679
55,398
+0.01(+0.30%)
Oct 28, 2010
4.693
4.763
4.651
4.665
38,276
-0.05(-1.04%)
Oct 27, 2010
4.524
4.763
4.524
4.714
44,203
+0.03(+0.60%)
Oct 25, 2010
4.616
4.714
4.602
4.686
68,198
+0.10(+2.15%)
Oct 22, 2010
4.580
4.742
4.468
4.587
56,079
+0.01(+0.31%)
Oct 21, 2010
4.566
4.594
4.447
4.573
56,983
+0.04(+0.93%)
Oct 20, 2010
4.426
4.602
4.362
4.531
30,455
+0.15(+3.37%)
Oct 19, 2010
4.566
4.566
4.348
4.383
37,903
-0.25(-5.46%)
Oct 18, 2010
4.489
4.637
4.447
4.637
25,898
+0.15(+3.29%)
Oct 15, 2010
4.665
4.672
4.461
4.489
65,131
-0.11(-2.45%)
Oct 14, 2010
4.742
4.759
4.545
4.602
70,944
-0.13(-2.68%)
Oct 13, 2010
4.461
4.763
4.376
4.728
81,089
+0.27(+6.16%)
Oct 12, 2010
4.348
4.566
4.334
4.454
119,057
+0.15(+3.60%)
Oct 11, 2010
4.419
4.419
4.299
4.299
17,426
-0.11(-2.55%)
Oct 08, 2010
4.412
4.454
4.222
4.412
117,967
+0.14(+3.29%)
Oct 07, 2010
4.390
4.390
4.271
4.271
419
-0.07(-1.62%)
Oct 06, 2010
4.390
4.390
4.250
4.341
35,165
-0.04(-0.80%)
Oct 05, 2010
4.362
4.397
4.278
4.376
81,572
+0.07(+1.63%)
Oct 04, 2010
4.285
4.334
4.236
4.306
61,374
-0.01(-0.16%)
Oct 01, 2010
4.313
4.390
4.278
4.313
23,908
+0.02(+0.49%)
Sep 30, 2010
4.376
4.376
4.243
4.292
123,174
-0.06(-1.29%)
Sep 29, 2010
4.433
4.433
4.271
4.348
104,334
-0.11(-2.52%)
Sep 28, 2010
4.461
4.461
4.320
4.461
4,265
+0.10(+2.26%)
Sep 27, 2010
4.454
4.454
4.355
4.362
13,340
-0.08(-1.90%)
Sep 24, 2010
4.278
4.447
4.257
4.447
57,368
+0.22(+5.16%)
Sep 23, 2010
4.299
4.433
4.222
4.229
820
-0.11(-2.59%)
Sep 22, 2010
4.369
4.383
4.313
4.341
35,318
-0.06(-1.28%)
Sep 21, 2010
4.573
4.573
4.327
4.397
64,623
-0.18(-3.99%)
Sep 20, 2010
4.468
4.580
4.362
4.580
86,015
+0.11(+2.52%)
Sep 17, 2010
4.468
4.468
4.327
4.468
88,093
+0.04(+0.79%)
Sep 15, 2010
4.306
4.475
4.229
4.433
42,156
+0.10(+2.27%)
Sep 14, 2010
4.292
4.383
4.292
4.334
51,752
+0.01(+0.33%)
Sep 13, 2010
4.369
4.573
4.271
4.320
102,249
+0.02(+0.49%)
Sep 10, 2010
4.285
4.327
4.250
4.299
75,553
+0.01(+0.33%)
Sep 09, 2010
4.447
4.482
4.215
4.285
87,496
-0.08(-1.93%)
Sep 08, 2010
4.306
4.404
4.250
4.369
18,503
+0.08(+1.97%)
Sep 07, 2010
4.433
4.573
4.264
4.285
667
-0.15(-3.49%)
Sep 03, 2010
4.369
4.454
4.306
4.440
80,313
+0.13(+3.10%)
Sep 02, 2010
4.229
4.306
4.179
4.306
332
+0.06(+1.49%)
Sep 01, 2010
4.074
4.306
4.039
4.243
428,293
+0.21(+5.24%)
Aug 31, 2010
4.039
4.095
3.968
4.032
77,126
-0.04(-1.04%)
Aug 30, 2010
4.193
4.193
4.053
4.074
39,326
-0.13(-3.02%)
Aug 27, 2010
4.200
4.222
4.123
4.200
60,827
+0.01(+0.34%)
Aug 26, 2010
4.264
4.285
4.165
4.186
467
-0.05(-1.16%)
Aug 25, 2010
4.179
4.236
4.158
4.236
463
+0.01(+0.33%)
Aug 24, 2010
4.278
4.299
4.200
4.222
1,881
-0.11(-2.44%)
Aug 23, 2010
4.404
4.503
4.313
4.327
59,426
-0.06(-1.44%)
Aug 20, 2010
4.412
4.433
4.327
4.390
79,805
-0.06(-1.27%)
Aug 19, 2010
4.580
4.580
4.426
4.447
1,615
-0.13(-2.92%)
Aug 18, 2010
4.559
4.637
4.524
4.580
7,215
+0.02(+0.46%)
Aug 17, 2010
4.496
4.573
4.454
4.559
1,115
+0.10(+2.21%)
Aug 16, 2010
4.334
4.524
4.320
4.461
172,271
-0.18(-3.94%)
Aug 13, 2010
4.644
4.813
4.587
4.644
101,015
-0.01(-0.15%)
Aug 12, 2010
4.587
4.806
4.587
4.651
75,216
-0.03(-0.60%)
Aug 11, 2010
4.756
4.791
4.573
4.679
2,026
-0.19(-3.90%)
Aug 10, 2010
4.876
4.911
4.820
4.869
34,417
-0.05(-1.00%)
Aug 09, 2010
4.939
4.988
4.806
4.918
82,219
+0.00(+0.00%)
Aug 06, 2010
4.918
5.017
4.848
4.918
61,806
+0.02(+0.43%)
Aug 05, 2010
4.862
4.996
4.862
4.897
62,604
-0.03(-0.57%)
Aug 04, 2010
4.967
5.101
4.904
4.925
71,663
-0.03(-0.57%)
Aug 03, 2010
4.918
5.017
4.827
4.953
45,792
-0.01(-0.14%)
Aug 02, 2010
5.024
5.031
4.925
4.960
81,429
+0.00(+0.00%)
Jul 30, 2010
4.960
5.094
4.946
4.960
87,929
-0.10(-1.95%)
Jul 29, 2010
4.939
5.171
4.918
5.059
183,790
+0.18(+3.75%)
Jul 28, 2010
4.876
5.340
4.862
4.876
750
-0.35(-6.73%)
Jul 27, 2010
5.101
5.319
5.024
5.228
91,808
+0.14(+2.77%)
Jul 26, 2010
5.143
5.277
5.010
5.087
89,274
-0.03(-0.55%)
Jul 23, 2010
4.911
5.115
4.799
5.115
99,196
+0.25(+5.06%)
Jul 22, 2010
4.623
4.876
4.573
4.869
79,159
+0.32(+7.12%)
Jul 21, 2010
4.777
4.904
4.545
4.545
78,315
-0.18(-3.87%)
Jul 20, 2010
4.524
4.728
4.461
4.728
71,363
+0.13(+2.75%)
Jul 19, 2010
4.616
4.616
4.440
4.602
57,210
-0.01(-0.30%)
Jul 16, 2010
4.616
4.770
4.594
4.616
92,240
-0.13(-2.67%)
Jul 15, 2010
4.869
4.897
4.686
4.742
94,598
-0.13(-2.74%)
Jul 14, 2010
4.890
4.974
4.763
4.876
89,470
-0.01(-0.14%)
Jul 13, 2010
4.883
4.883
4.665
4.883
1,836
+0.19(+4.05%)
Jul 12, 2010
4.841
4.981
4.686
4.693
113,086
-0.05(-1.04%)
Jul 09, 2010
4.742
4.742
4.524
4.742
117,346
+0.15(+3.37%)
Jul 08, 2010
4.587
4.693
4.468
4.587
558
+0.14(+3.16%)
Jul 07, 2010
4.334
4.447
4.327
4.447
114,223
+0.15(+3.44%)
Jul 06, 2010
4.299
4.535
4.299
4.299
939
-0.05(-1.13%)
Jul 02, 2010
4.348
4.475
4.298
4.348
67,742
-0.01(-0.32%)
Jul 01, 2010
4.348
4.454
4.264
4.362
104,375
+0.01(+0.16%)
Jun 30, 2010
4.355
4.503
4.313
4.355
7,726
-0.04(-0.96%)
Jun 29, 2010
4.594
4.616
4.397
4.397
135,040
-0.15(-3.25%)
Jun 25, 2010
4.545
4.806
4.433
4.545
700,382
-0.25(-5.28%)
Jun 24, 2010
4.806
4.904
4.777
4.799
33,880
-0.05(-1.02%)
Jun 23, 2010
4.876
4.918
4.827
4.848
42,160
-0.06(-1.15%)
Jun 22, 2010
4.904
5.031
4.890
4.904
532
-0.06(-1.27%)
Jun 21, 2010
5.185
5.185
4.953
4.967
34,642
-0.12(-2.35%)
Jun 18, 2010
5.087
5.129
5.059
5.087
90,509
-0.01(-0.14%)
Jun 17, 2010
5.185
5.214
5.038
5.094
58,580
-0.11(-2.03%)
Jun 16, 2010
5.080
5.284
5.017
5.200
67,847
+0.06(+1.23%)
Jun 15, 2010
5.136
5.200
5.059
5.136
926
+0.06(+1.11%)
Jun 14, 2010
5.122
5.157
5.003
5.080
184,882
+0.02(+0.42%)
Jun 11, 2010
5.010
5.073
4.932
5.059
62,051
+0.00(+0.00%)
Jun 10, 2010
5.059
5.066
4.862
5.059
861
+0.17(+3.45%)
Jun 09, 2010
4.953
5.368
4.862
4.890
346,733
+0.00(+0.00%)
Jun 08, 2010
4.777
4.897
4.686
4.890
132,900
+0.14(+2.96%)
Jun 07, 2010
4.742
4.827
4.714
4.749
123,574
+0.01(+0.30%)
Jun 04, 2010
4.735
4.974
4.721
4.735
126,308
-0.31(-6.14%)
Jun 03, 2010
5.052
5.066
4.967
5.045
54,358
+0.01(+0.28%)
Jun 02, 2010
5.031
5.038
4.630
5.031
295,170
+0.32(+6.88%)
Jun 01, 2010
4.707
4.953
4.700
4.707
751
-0.23(-4.70%)
May 28, 2010
4.939
5.017
4.813
4.939
485,936
-0.01(-0.14%)
May 27, 2010
4.855
4.974
4.735
4.946
159,668
+0.20(+4.15%)
May 26, 2010
4.749
5.038
4.728
4.749
753
-0.05(-1.03%)
May 25, 2010
4.644
4.813
4.538
4.799
88,821
+0.10(+2.10%)
May 24, 2010
4.735
4.770
4.665
4.700
118,511
-0.03(-0.60%)
May 21, 2010
4.559
4.756
4.559
4.728
90,272
+0.12(+2.60%)
May 20, 2010
4.742
4.742
4.602
4.609
90,631
-0.31(-6.29%)
May 19, 2010
4.749
4.981
4.707
4.918
113,726
+0.05(+1.01%)
May 18, 2010
4.996
5.094
4.770
4.869
6,964
-0.06(-1.14%)
May 17, 2010
4.918
4.996
4.834
4.925
126,410
+0.04(+0.86%)
May 14, 2010
4.883
5.010
4.848
4.883
138,926
-0.11(-2.12%)
May 13, 2010
4.925
5.059
4.925
4.988
136,503
+0.03(+0.57%)
May 12, 2010
4.974
5.087
4.869
4.960
146,779
+0.01(+0.14%)
May 11, 2010
4.960
5.045
4.918
4.953
107,220
-0.06(-1.26%)
May 10, 2010
5.003
5.031
4.967
5.017
130,691
+0.09(+1.86%)
May 07, 2010
5.045
5.087
4.925
4.925
89,662
-0.11(-2.10%)
May 06, 2010
5.101
5.193
4.925
5.031
109,072
-0.07(-1.38%)
May 05, 2010
5.024
5.270
5.003
5.101
101,955
+0.08(+1.54%)
May 04, 2010
5.361
5.390
4.996
5.024
182,817
-0.40(-7.39%)
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.