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
China Yuchai International
(NY:
CYD
)
8.830
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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
7.196
7.277
7.180
7.267
48,153
+0.07(+0.99%)
Apr 29, 2013
7.201
7.282
7.196
7.196
42,397
-0.03(-0.35%)
Apr 26, 2013
7.277
7.282
7.196
7.221
41,890
-0.09(-1.25%)
Apr 25, 2013
7.206
7.353
7.206
7.313
49,145
+0.08(+1.05%)
Apr 24, 2013
7.221
7.284
7.133
7.236
61,696
+0.09(+1.28%)
Apr 23, 2013
7.302
7.371
7.099
7.145
83,077
-0.18(-2.50%)
Apr 22, 2013
7.643
7.715
7.343
7.328
72,982
-0.32(-4.13%)
Apr 19, 2013
6.997
7.745
6.997
7.643
212,721
+0.75(+10.85%)
Apr 18, 2013
6.951
6.982
6.875
6.895
60,325
-0.06(-0.81%)
Apr 17, 2013
7.063
7.089
6.900
6.951
45,714
-0.11(-1.51%)
Apr 16, 2013
7.022
7.119
7.022
7.058
34,020
+0.12(+1.69%)
Apr 15, 2013
7.124
7.140
6.880
6.941
45,677
-0.21(-2.99%)
Apr 12, 2013
7.236
7.314
7.114
7.155
60,568
-0.16(-2.16%)
Apr 11, 2013
7.272
7.313
7.226
7.313
51,364
+0.03(+0.35%)
Apr 10, 2013
6.936
7.343
6.885
7.287
74,768
+0.42(+6.15%)
Apr 09, 2013
6.921
7.035
6.844
6.865
484,740
-0.08(-1.17%)
Apr 08, 2013
7.272
7.425
6.834
6.946
289,005
-0.25(-3.47%)
Apr 05, 2013
7.531
7.531
7.124
7.196
150,343
-0.43(-5.61%)
Apr 04, 2013
8.035
8.101
7.567
7.623
164,694
-0.45(-5.55%)
Apr 03, 2013
8.117
8.203
8.020
8.071
50,063
+0.01(+0.06%)
Apr 02, 2013
8.153
8.167
7.994
8.066
68,519
-0.09(-1.12%)
Apr 01, 2013
8.076
8.244
7.938
8.157
88,925
+0.02(+0.25%)
Mar 28, 2013
8.101
8.279
7.954
8.137
52,429
+0.04(+0.44%)
Mar 27, 2013
7.984
8.203
7.913
8.101
36,272
+0.09(+1.08%)
Mar 26, 2013
8.198
8.234
7.994
8.015
45,242
-0.13(-1.56%)
Mar 25, 2013
8.132
8.229
8.010
8.142
89,512
+0.05(+0.57%)
Mar 22, 2013
8.254
8.254
8.010
8.096
105,279
-0.09(-1.12%)
Mar 21, 2013
8.142
8.229
7.979
8.188
67,468
-0.04(-0.49%)
Mar 20, 2013
8.234
8.274
8.180
8.229
41,638
+0.08(+0.94%)
Mar 19, 2013
8.020
8.167
7.964
8.152
50,363
+0.11(+1.39%)
Mar 18, 2013
7.837
8.066
7.837
8.040
40,569
+0.10(+1.28%)
Mar 15, 2013
7.888
8.025
7.804
7.938
113,862
-0.05(-0.57%)
Mar 14, 2013
8.066
8.066
7.938
7.984
36,474
-0.09(-1.07%)
Mar 13, 2013
7.908
8.071
7.908
8.071
19,501
+0.11(+1.41%)
Mar 12, 2013
8.000
8.045
7.938
7.959
28,753
-0.04(-0.51%)
Mar 11, 2013
7.989
8.081
7.979
8.000
53,881
-0.04(-0.51%)
Mar 08, 2013
7.577
8.117
7.552
8.040
120,701
+0.41(+5.40%)
Mar 07, 2013
7.506
7.781
7.491
7.628
65,880
+0.04(+0.54%)
Mar 06, 2013
7.801
7.801
7.572
7.587
123,554
-0.24(-3.12%)
Mar 05, 2013
7.847
7.888
7.786
7.832
108,782
-0.01(-0.13%)
Mar 04, 2013
7.938
7.938
7.821
7.842
56,601
-0.13(-1.66%)
Mar 01, 2013
7.888
8.081
7.842
7.974
63,610
+0.05(+0.64%)
Feb 28, 2013
7.954
8.004
7.760
7.923
101,050
-0.03(-0.32%)
Feb 27, 2013
8.015
8.127
7.888
7.949
246,739
-0.48(-5.68%)
Feb 26, 2013
8.249
8.483
8.208
8.427
62,850
+0.18(+2.22%)
Feb 25, 2013
8.575
8.600
8.244
8.244
63,315
-0.30(-3.51%)
Feb 22, 2013
8.544
8.631
8.422
8.544
47,048
+0.06(+0.72%)
Feb 21, 2013
8.488
8.753
8.376
8.483
113,901
-0.08(-0.89%)
Feb 20, 2013
9.027
9.027
8.473
8.559
153,465
-0.43(-4.76%)
Feb 19, 2013
8.681
9.027
8.641
8.987
113,455
+0.37(+4.25%)
Feb 15, 2013
8.529
8.681
8.524
8.620
50,190
+0.09(+1.01%)
Feb 14, 2013
8.381
8.544
8.361
8.534
26,171
+0.12(+1.39%)
Feb 13, 2013
8.391
8.458
8.386
8.417
31,826
+0.05(+0.61%)
Feb 12, 2013
8.351
8.427
8.305
8.366
47,520
+0.02(+0.24%)
Feb 11, 2013
8.335
8.376
8.269
8.346
31,184
-0.08(-0.91%)
Feb 08, 2013
8.193
8.452
8.193
8.422
60,444
+0.18(+2.22%)
Feb 07, 2013
8.371
8.447
8.218
8.239
88,160
-0.21(-2.47%)
Feb 06, 2013
8.625
8.625
8.193
8.447
158,358
-0.11(-1.31%)
Feb 04, 2013
8.809
8.814
8.524
8.559
97,795
-0.28(-3.22%)
Feb 01, 2013
8.727
8.880
8.600
8.844
98,691
+0.12(+1.34%)
Jan 31, 2013
9.160
9.211
8.727
8.727
180,871
-0.48(-5.20%)
Jan 30, 2013
9.312
9.312
9.160
9.206
47,488
-0.16(-1.68%)
Jan 29, 2013
9.368
9.389
9.221
9.363
73,414
+0.02(+0.16%)
Jan 28, 2013
9.312
9.419
9.160
9.348
116,788
+0.12(+1.32%)
Jan 25, 2013
9.109
9.251
9.104
9.226
82,790
+0.10(+1.06%)
Jan 24, 2013
9.241
9.256
9.099
9.129
97,233
-0.10(-1.05%)
Jan 23, 2013
9.185
9.261
9.160
9.226
73,353
+0.02(+0.17%)
Jan 22, 2013
9.195
9.256
9.160
9.211
52,912
+0.06(+0.61%)
Jan 18, 2013
9.160
9.272
9.134
9.155
91,189
+0.05(+0.56%)
Jan 17, 2013
9.007
9.165
8.931
9.104
47,787
+0.10(+1.13%)
Jan 16, 2013
8.865
9.073
8.865
9.002
172,831
+0.09(+1.03%)
Jan 15, 2013
8.676
8.987
8.580
8.910
83,407
+0.16(+1.86%)
Jan 14, 2013
8.865
8.956
8.641
8.748
94,213
-0.08(-0.87%)
Jan 11, 2013
8.849
8.975
8.676
8.824
85,476
-0.06(-0.63%)
Jan 10, 2013
8.900
9.012
8.824
8.880
116,415
+0.09(+1.04%)
Jan 09, 2013
8.727
8.844
8.727
8.788
100,468
+0.08(+0.88%)
Jan 08, 2013
8.921
8.951
8.661
8.712
107,342
-0.24(-2.67%)
Jan 07, 2013
8.737
9.007
8.514
8.951
135,887
+0.21(+2.39%)
Jan 04, 2013
8.590
8.839
8.514
8.742
111,972
+0.24(+2.87%)
Jan 03, 2013
8.641
8.674
8.396
8.498
84,057
-0.19(-2.22%)
Jan 02, 2013
8.554
8.722
8.025
8.692
463,735
+0.67(+8.31%)
Dec 31, 2012
7.964
8.030
7.857
8.025
54,058
+0.10(+1.28%)
Dec 28, 2012
7.821
8.061
7.821
7.923
81,526
+0.01(+0.13%)
Dec 27, 2012
7.938
7.949
7.811
7.913
93,529
+0.01(+0.13%)
Dec 26, 2012
8.025
8.086
7.796
7.903
47,341
-0.16(-1.96%)
Dec 24, 2012
7.888
8.061
7.720
8.061
29,030
+0.18(+2.26%)
Dec 21, 2012
7.760
7.882
7.669
7.882
123,723
+0.08(+1.04%)
Dec 20, 2012
8.030
8.030
7.776
7.801
63,695
-0.20(-2.48%)
Dec 19, 2012
8.015
8.074
7.989
8.000
30,936
-0.04(-0.51%)
Dec 18, 2012
8.076
8.076
7.928
8.040
39,504
-0.05(-0.57%)
Dec 17, 2012
8.015
8.106
7.979
8.086
50,418
+0.11(+1.34%)
Dec 14, 2012
7.989
8.193
7.938
7.979
148,651
-0.01(-0.06%)
Dec 13, 2012
8.045
8.096
7.837
7.984
73,155
-0.13(-1.57%)
Dec 12, 2012
7.938
8.127
7.938
8.111
42,888
+0.07(+0.89%)
Dec 11, 2012
8.142
8.244
8.000
8.040
111,926
-0.10(-1.25%)
Dec 10, 2012
8.111
8.142
8.066
8.142
66,534
+0.10(+1.27%)
Dec 07, 2012
7.989
8.066
7.984
8.040
35,069
+0.08(+0.96%)
Dec 06, 2012
7.832
8.005
7.816
7.964
37,258
+0.09(+1.10%)
Dec 05, 2012
7.872
7.974
7.811
7.877
88,188
+0.00(+0.00%)
Dec 04, 2012
7.771
7.877
7.684
7.877
60,826
+0.10(+1.24%)
Nov 30, 2012
7.898
7.898
7.709
7.781
28,224
-0.06(-0.78%)
Nov 29, 2012
7.816
7.888
7.741
7.842
45,345
+0.02(+0.26%)
Nov 28, 2012
7.684
7.832
7.664
7.821
70,474
+0.07(+0.85%)
Nov 27, 2012
7.832
7.852
7.684
7.755
86,830
-0.03(-0.39%)
Nov 26, 2012
7.704
7.806
7.511
7.786
104,858
+0.13(+1.66%)
Nov 23, 2012
7.572
7.709
7.572
7.659
37,863
+0.12(+1.62%)
Nov 21, 2012
7.455
7.547
7.455
7.536
59,658
+0.05(+0.68%)
Nov 20, 2012
7.450
7.557
7.379
7.486
69,451
+0.05(+0.68%)
Nov 19, 2012
7.272
7.501
7.241
7.435
140,199
+0.25(+3.54%)
Nov 16, 2012
7.170
7.246
7.099
7.180
50,033
-0.02(-0.21%)
Nov 15, 2012
7.282
7.333
7.145
7.196
80,443
-0.09(-1.26%)
Nov 14, 2012
7.231
7.363
7.231
7.287
60,617
+0.01(+0.14%)
Nov 13, 2012
7.302
7.368
7.094
7.277
78,486
-0.06(-0.76%)
Nov 12, 2012
6.890
7.419
6.890
7.333
169,510
+0.37(+5.34%)
Nov 09, 2012
6.824
7.098
6.743
6.961
47,801
+0.01(+0.15%)
Nov 08, 2012
7.175
7.211
6.946
6.951
94,384
-0.30(-4.14%)
Nov 07, 2012
7.399
7.399
7.181
7.251
62,166
-0.17(-2.33%)
Nov 06, 2012
7.455
7.475
7.353
7.425
90,967
-0.02(-0.21%)
Nov 05, 2012
7.379
7.475
7.307
7.440
43,550
+0.08(+1.11%)
Nov 02, 2012
7.338
7.463
7.282
7.358
65,862
+0.01(+0.14%)
Nov 01, 2012
7.063
7.348
7.048
7.348
75,216
+0.30(+4.18%)
Oct 31, 2012
6.895
7.053
6.895
7.053
36,126
+0.18(+2.59%)
Oct 26, 2012
6.941
6.875
6.875
6.875
15,327
-0.09(-1.31%)
Oct 25, 2012
6.946
7.058
6.890
6.967
39,461
+0.10(+1.41%)
Oct 24, 2012
6.977
6.977
6.824
6.870
38,846
-0.05(-0.66%)
Oct 23, 2012
6.992
7.099
6.895
6.916
44,203
+0.08(+1.19%)
Oct 19, 2012
6.926
6.946
6.807
6.834
29,960
-0.10(-1.40%)
Oct 18, 2012
6.860
6.931
6.768
6.931
140,271
+0.09(+1.34%)
Oct 17, 2012
6.646
6.936
6.559
6.839
85,983
+0.20(+2.99%)
Oct 16, 2012
6.575
6.666
6.575
6.641
22,854
+0.06(+0.85%)
Oct 15, 2012
6.544
6.615
6.544
6.585
26,216
-0.02(-0.23%)
Oct 12, 2012
6.783
6.788
6.580
6.600
65,345
-0.19(-2.77%)
Oct 11, 2012
6.819
6.870
6.768
6.788
21,244
-0.10(-1.40%)
Oct 10, 2012
6.844
6.972
6.788
6.885
169,705
-0.05(-0.73%)
Oct 09, 2012
6.844
6.951
6.809
6.936
63,062
+0.08(+1.11%)
Oct 08, 2012
6.829
6.860
6.727
6.860
59,794
+0.03(+0.45%)
Oct 05, 2012
6.732
6.911
6.666
6.829
96,023
+0.10(+1.44%)
Oct 04, 2012
6.641
6.743
6.580
6.732
40,994
+0.09(+1.38%)
Oct 03, 2012
6.661
6.748
6.570
6.641
60,920
+0.00(+0.00%)
Oct 02, 2012
6.473
6.687
6.468
6.641
101,737
+0.17(+2.59%)
Oct 01, 2012
6.488
6.514
6.432
6.473
39,683
-0.02(-0.24%)
Sep 28, 2012
6.280
6.514
6.280
6.488
64,711
+0.18(+2.82%)
Sep 27, 2012
6.290
6.336
6.157
6.310
162,766
-0.01(-0.16%)
Sep 26, 2012
6.412
6.432
6.280
6.320
81,603
-0.09(-1.43%)
Sep 25, 2012
6.478
6.514
6.412
6.412
86,903
-0.06(-0.87%)
Sep 24, 2012
6.453
6.503
6.453
6.468
46,017
-0.06(-0.86%)
Sep 21, 2012
6.519
6.559
6.402
6.524
79,416
+0.02(+0.23%)
Sep 20, 2012
6.519
6.539
6.453
6.509
61,855
-0.03(-0.47%)
Sep 19, 2012
6.483
6.610
6.442
6.539
76,376
+0.06(+0.86%)
Sep 18, 2012
6.412
6.483
6.402
6.483
28,085
+0.02(+0.24%)
Sep 17, 2012
6.626
6.707
6.402
6.468
89,672
-0.21(-3.20%)
Sep 14, 2012
6.717
6.814
6.559
6.682
55,852
+0.01(+0.15%)
Sep 13, 2012
6.559
6.732
6.509
6.671
60,116
+0.06(+0.92%)
Sep 12, 2012
6.717
6.844
6.590
6.610
56,339
-0.02(-0.23%)
Sep 11, 2012
6.758
6.834
6.565
6.626
114,986
-0.13(-1.96%)
Sep 10, 2012
6.570
6.793
6.570
6.758
49,947
+0.10(+1.45%)
Sep 07, 2012
6.615
6.832
6.559
6.661
92,776
+0.15(+2.27%)
Sep 06, 2012
6.514
6.575
6.483
6.514
132,438
-0.01(-0.08%)
Sep 05, 2012
6.386
6.519
6.361
6.519
70,842
+0.14(+2.23%)
Sep 04, 2012
6.417
6.478
6.371
6.376
23,622
-0.07(-1.10%)
Aug 31, 2012
6.529
6.529
6.412
6.447
46,848
-0.06(-0.94%)
Aug 30, 2012
6.549
6.610
6.509
6.509
45,914
-0.08(-1.24%)
Aug 29, 2012
6.641
6.661
6.580
6.590
69,510
-0.02(-0.31%)
Aug 27, 2012
6.671
6.793
6.524
6.610
105,609
-0.08(-1.14%)
Aug 24, 2012
6.549
6.773
6.524
6.687
124,700
+0.12(+1.86%)
Aug 23, 2012
6.626
6.646
6.514
6.565
146,571
-0.09(-1.30%)
Aug 22, 2012
6.702
6.702
6.615
6.651
30,325
-0.06(-0.83%)
Aug 21, 2012
6.682
6.732
6.636
6.707
62,675
+0.06(+0.92%)
Aug 20, 2012
6.615
6.671
6.549
6.646
89,516
+0.05(+0.69%)
Aug 17, 2012
6.641
6.689
6.550
6.600
86,109
-0.06(-0.92%)
Aug 16, 2012
6.620
6.715
6.575
6.661
65,907
+0.04(+0.54%)
Aug 15, 2012
6.585
6.687
6.524
6.626
91,666
+0.05(+0.77%)
Aug 14, 2012
6.636
6.636
6.514
6.575
55,021
-0.06(-0.92%)
Aug 13, 2012
6.631
6.682
6.402
6.636
79,441
-0.02(-0.23%)
Aug 10, 2012
6.620
6.697
6.376
6.651
162,841
-0.37(-5.22%)
Aug 09, 2012
6.870
7.022
6.804
7.017
144,911
+0.12(+1.70%)
Aug 08, 2012
7.007
7.017
6.865
6.900
59,751
-0.11(-1.53%)
Aug 07, 2012
6.809
7.048
6.732
7.007
228,990
+0.23(+3.38%)
Aug 06, 2012
6.692
6.778
6.549
6.778
182,547
+0.09(+1.29%)
Aug 03, 2012
6.661
6.768
6.631
6.692
151,704
+0.13(+2.02%)
Aug 02, 2012
6.437
6.626
6.437
6.559
73,856
+0.07(+1.02%)
Aug 01, 2012
6.483
6.559
6.437
6.493
153,084
+0.01(+0.16%)
Jul 31, 2012
6.447
6.503
6.320
6.483
261,507
+0.04(+0.63%)
Jul 30, 2012
6.483
6.488
6.384
6.442
62,229
-0.06(-0.86%)
Jul 27, 2012
6.412
6.503
6.361
6.498
70,805
+0.11(+1.67%)
Jul 26, 2012
6.417
6.427
6.249
6.391
122,976
+0.09(+1.37%)
Jul 25, 2012
6.259
6.366
6.239
6.305
118,659
+0.05(+0.73%)
Jul 24, 2012
6.381
6.412
6.213
6.259
77,861
-0.13(-1.99%)
Jul 23, 2012
6.376
6.473
6.274
6.386
58,361
-0.06(-0.87%)
Jul 20, 2012
6.473
6.539
6.376
6.442
43,413
-0.07(-1.09%)
Jul 19, 2012
6.610
6.666
6.463
6.514
286,594
-0.07(-1.01%)
Jul 18, 2012
6.488
6.610
6.488
6.580
32,007
+0.08(+1.25%)
Jul 17, 2012
6.651
6.651
6.493
6.498
62,687
-0.12(-1.84%)
Jul 16, 2012
6.524
6.722
6.463
6.620
121,954
+0.05(+0.77%)
Jul 13, 2012
6.524
6.585
6.524
6.570
55,190
+0.05(+0.70%)
Jul 12, 2012
6.514
6.565
6.361
6.524
94,918
-0.06(-0.85%)
Jul 11, 2012
6.595
6.814
6.483
6.580
123,890
-0.01(-0.15%)
Jul 10, 2012
6.707
6.778
6.534
6.590
130,031
-0.05(-0.69%)
Jul 09, 2012
6.738
6.738
6.549
6.636
72,438
-0.11(-1.58%)
Jul 06, 2012
6.860
6.860
6.651
6.743
62,119
-0.19(-2.79%)
Jul 05, 2012
6.895
6.982
6.778
6.936
89,015
-0.03(-0.44%)
Jul 03, 2012
6.890
7.078
6.865
6.967
66,306
+0.07(+1.03%)
Jul 02, 2012
6.972
6.972
6.728
6.895
106,748
-0.06(-0.88%)
Jun 29, 2012
6.941
6.997
6.829
6.956
84,279
+0.13(+1.94%)
Jun 28, 2012
6.809
6.860
6.614
6.824
109,779
-0.06(-0.81%)
Jun 27, 2012
6.885
6.921
6.743
6.880
153,361
-0.01(-0.07%)
Jun 26, 2012
6.310
6.991
6.218
6.885
461,679
+0.57(+9.02%)
Jun 25, 2012
6.244
6.386
6.140
6.315
256,614
+0.03(+0.53%)
Jun 22, 2012
6.348
6.410
6.234
6.282
89,658
-0.03(-0.45%)
Jun 21, 2012
6.491
6.495
6.168
6.310
218,177
-0.21(-3.27%)
Jun 20, 2012
6.548
6.590
6.372
6.524
102,624
-0.02(-0.29%)
Jun 19, 2012
6.168
6.617
6.149
6.543
217,060
+0.38(+6.16%)
Jun 18, 2012
6.230
6.230
6.068
6.163
99,661
-0.08(-1.29%)
Jun 15, 2012
5.793
6.263
5.765
6.244
419,424
+0.49(+8.58%)
Jun 14, 2012
5.826
5.855
5.684
5.751
127,838
-0.06(-0.98%)
Jun 13, 2012
5.826
5.869
5.765
5.807
49,400
-0.04(-0.73%)
Jun 12, 2012
5.774
5.879
5.736
5.850
57,717
+0.07(+1.23%)
Jun 11, 2012
5.978
5.978
5.765
5.779
151,723
-0.10(-1.77%)
Jun 08, 2012
5.822
5.893
5.736
5.883
104,154
+0.02(+0.40%)
Jun 07, 2012
5.988
6.016
5.818
5.860
92,912
-0.03(-0.56%)
Jun 06, 2012
5.793
5.902
5.793
5.893
98,194
+0.19(+3.24%)
Jun 05, 2012
5.788
5.831
5.646
5.708
148,309
-0.08(-1.39%)
Jun 04, 2012
5.883
6.016
5.770
5.788
118,067
-0.11(-1.85%)
Jun 01, 2012
5.798
5.955
5.798
5.898
183,677
+0.00(+0.08%)
May 31, 2012
5.917
5.940
5.794
5.893
83,535
-0.05(-0.80%)
May 30, 2012
5.983
5.988
5.931
5.940
44,504
-0.15(-2.49%)
May 29, 2012
5.926
6.149
5.893
6.092
91,283
+0.19(+3.30%)
May 25, 2012
5.912
5.921
5.836
5.898
26,868
-0.02(-0.32%)
May 24, 2012
5.902
5.921
5.812
5.917
81,183
+0.02(+0.32%)
May 23, 2012
5.765
5.912
5.694
5.898
82,646
+0.07(+1.22%)
May 22, 2012
6.016
6.016
5.803
5.826
196,848
-0.15(-2.54%)
May 21, 2012
5.907
6.040
5.879
5.978
97,857
+0.06(+0.96%)
May 18, 2012
5.727
6.258
5.670
5.921
322,502
+0.22(+3.83%)
May 17, 2012
5.694
5.729
5.551
5.703
337,049
-0.01(-0.17%)
May 16, 2012
5.909
5.931
5.637
5.713
154,111
-0.17(-2.82%)
May 15, 2012
6.429
6.472
5.770
5.879
257,267
-0.55(-8.56%)
May 14, 2012
6.728
6.728
6.216
6.429
137,362
+0.11(+1.80%)
May 11, 2012
6.306
6.439
6.270
6.315
126,719
-0.07(-1.11%)
May 10, 2012
6.439
6.439
6.302
6.386
167,151
+0.03(+0.52%)
May 09, 2012
6.372
6.386
6.306
6.353
120,781
-0.12(-1.83%)
May 08, 2012
6.476
6.500
6.405
6.472
96,706
-0.05(-0.73%)
May 07, 2012
6.543
6.552
6.497
6.519
77,257
-0.05(-0.72%)
May 04, 2012
6.590
6.590
6.514
6.567
124,305
-0.08(-1.14%)
May 03, 2012
6.657
6.704
6.600
6.643
173,957
-0.03(-0.43%)
May 02, 2012
6.671
6.718
6.647
6.671
68,700
-0.05(-0.78%)
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.