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
A.H. Belo Corp
(NY:
AHC
)
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 30, 2013
2.361
2.361
2.212
2.341
170,132
-0.05(-2.03%)
Apr 29, 2013
2.462
2.462
2.366
2.390
111,193
+0.04(+1.72%)
Apr 26, 2013
2.341
2.382
2.321
2.349
111,263
+0.03(+1.22%)
Apr 25, 2013
2.313
2.386
2.301
2.321
113,780
+0.02(+0.88%)
Apr 24, 2013
2.289
2.305
2.277
2.301
86,941
+0.02(+0.89%)
Apr 23, 2013
2.257
2.285
2.224
2.281
104,076
+0.04(+1.62%)
Apr 22, 2013
2.257
2.261
2.228
2.244
54,504
+0.00(+0.18%)
Apr 19, 2013
2.232
2.261
2.216
2.240
48,546
+0.02(+1.09%)
Apr 18, 2013
2.269
2.289
2.216
2.216
89,287
-0.04(-1.79%)
Apr 17, 2013
2.321
2.335
2.240
2.257
111,572
-0.06(-2.61%)
Apr 16, 2013
2.321
2.394
2.293
2.317
135,017
+0.03(+1.23%)
Apr 15, 2013
2.353
2.353
2.289
2.289
109,018
-0.03(-1.39%)
Apr 12, 2013
2.321
2.325
2.309
2.321
58,943
+0.00(+0.00%)
Apr 11, 2013
2.321
2.337
2.313
2.321
115,861
+0.01(+0.35%)
Apr 10, 2013
2.321
2.329
2.305
2.313
135,958
-0.01(-0.35%)
Apr 09, 2013
2.301
2.325
2.301
2.321
77,109
+0.02(+0.88%)
Apr 08, 2013
2.329
2.349
2.277
2.301
147,602
-0.03(-1.38%)
Apr 05, 2013
2.361
2.366
2.317
2.333
47,622
-0.04(-1.87%)
Apr 04, 2013
2.422
2.422
2.337
2.378
147,527
-0.04(-1.50%)
Apr 03, 2013
2.353
2.434
2.337
2.414
228,627
+0.06(+2.40%)
Apr 02, 2013
2.325
2.378
2.325
2.357
225,623
+0.03(+1.39%)
Apr 01, 2013
2.341
2.357
2.293
2.325
136,174
-0.03(-1.37%)
Mar 28, 2013
2.277
2.422
2.244
2.357
189,881
+0.11(+4.85%)
Mar 27, 2013
2.216
2.273
2.216
2.248
30,430
+0.04(+1.83%)
Mar 26, 2013
2.228
2.240
2.208
2.208
68,102
+0.01(+0.55%)
Mar 25, 2013
2.216
2.228
2.168
2.196
39,043
+0.00(+0.18%)
Mar 22, 2013
2.168
2.216
2.164
2.192
48,786
-0.01(-0.55%)
Mar 21, 2013
2.220
2.220
2.168
2.204
84,040
-0.01(-0.36%)
Mar 20, 2013
2.196
2.212
2.196
2.212
75,821
+0.02(+0.92%)
Mar 19, 2013
2.115
2.216
2.115
2.192
180,106
+0.05(+2.45%)
Mar 18, 2013
2.099
2.172
2.079
2.139
115,833
+0.02(+1.15%)
Mar 15, 2013
2.224
2.240
2.107
2.115
231,558
-0.10(-4.73%)
Mar 14, 2013
2.180
2.244
2.180
2.220
55,512
+0.05(+2.23%)
Mar 13, 2013
2.160
2.176
2.135
2.172
85,145
+0.04(+1.70%)
Mar 12, 2013
2.131
2.148
2.112
2.135
85,851
-0.03(-1.49%)
Mar 11, 2013
2.131
2.220
2.131
2.168
83,951
+0.04(+1.70%)
Mar 08, 2013
2.119
2.144
2.119
2.131
79,668
-0.01(-0.38%)
Mar 07, 2013
2.139
2.139
2.119
2.139
64,418
-0.00(-0.19%)
Mar 06, 2013
2.156
2.160
2.103
2.144
128,190
-0.01(-0.38%)
Mar 05, 2013
2.079
2.164
2.079
2.152
63,519
+0.08(+3.90%)
Mar 04, 2013
2.063
2.111
2.063
2.071
90,994
-0.00(-0.19%)
Mar 01, 2013
2.030
2.099
2.022
2.075
74,637
+0.04(+2.19%)
Feb 28, 2013
2.055
2.071
2.018
2.030
108,674
-0.05(-2.33%)
Feb 27, 2013
2.063
2.083
2.039
2.079
61,346
+0.02(+0.98%)
Feb 26, 2013
2.119
2.131
2.059
2.059
194,154
-0.06(-2.86%)
Feb 22, 2013
2.135
2.135
2.103
2.119
118,930
-0.00(-0.19%)
Feb 21, 2013
2.111
2.144
2.091
2.123
182,199
+0.02(+0.77%)
Feb 20, 2013
2.164
2.164
2.099
2.107
53,835
-0.04(-2.06%)
Feb 19, 2013
2.160
2.176
2.139
2.152
87,459
-0.00(-0.19%)
Feb 15, 2013
2.176
2.176
2.099
2.156
113,257
-0.00(-0.19%)
Feb 14, 2013
2.131
2.160
2.099
2.160
117,434
+0.04(+1.71%)
Feb 13, 2013
2.131
2.192
2.115
2.123
392,877
+0.00(+0.00%)
Feb 12, 2013
2.188
2.191
2.091
2.123
238,851
-0.04(-1.87%)
Feb 11, 2013
2.176
2.196
2.160
2.164
57,065
-0.01(-0.56%)
Feb 08, 2013
2.176
2.176
2.139
2.176
65,387
+0.00(+0.19%)
Feb 07, 2013
2.176
2.180
2.156
2.172
57,234
+0.01(+0.37%)
Feb 06, 2013
2.131
2.176
2.131
2.164
66,132
+0.01(+0.37%)
Feb 04, 2013
2.176
2.200
2.127
2.156
105,838
+0.00(+0.00%)
Feb 01, 2013
2.160
2.192
2.119
2.156
166,501
+0.02(+1.14%)
Jan 31, 2013
2.123
2.188
2.112
2.131
57,145
-0.01(-0.57%)
Jan 30, 2013
2.188
2.188
2.139
2.144
98,572
-0.02(-1.12%)
Jan 29, 2013
2.176
2.240
2.139
2.168
99,986
-0.02(-0.92%)
Jan 28, 2013
2.123
2.192
2.091
2.188
173,746
+0.07(+3.44%)
Jan 25, 2013
2.119
2.123
2.091
2.115
119,839
+0.00(+0.00%)
Jan 24, 2013
2.083
2.119
2.083
2.115
19,768
+0.04(+1.75%)
Jan 23, 2013
2.063
2.119
2.055
2.079
327,304
+0.02(+0.78%)
Jan 22, 2013
2.103
2.107
2.055
2.063
65,461
-0.03(-1.35%)
Jan 18, 2013
2.111
2.111
2.083
2.091
35,615
-0.02(-1.15%)
Jan 17, 2013
2.051
2.156
2.030
2.115
117,622
+0.06(+2.75%)
Jan 16, 2013
2.063
2.095
2.039
2.059
92,007
-0.01(-0.58%)
Jan 15, 2013
2.103
2.127
2.071
2.071
144,929
-0.01(-0.58%)
Jan 14, 2013
2.103
2.103
2.039
2.083
40,131
-0.04(-2.09%)
Jan 11, 2013
2.099
2.135
2.059
2.127
85,735
+0.04(+2.13%)
Jan 10, 2013
2.115
2.138
2.075
2.083
65,488
-0.04(-1.71%)
Jan 09, 2013
2.075
2.156
2.059
2.119
157,263
+0.06(+3.14%)
Jan 08, 2013
2.019
2.078
2.003
2.055
158,330
+0.03(+1.58%)
Jan 07, 2013
1.995
2.134
1.995
2.023
206,649
+0.04(+1.81%)
Jan 04, 2013
1.955
1.995
1.947
1.987
110,308
+0.03(+1.43%)
Jan 03, 2013
1.939
1.967
1.915
1.959
94,438
+0.00(+0.20%)
Jan 02, 2013
1.955
1.955
1.855
1.955
94,821
+0.10(+5.38%)
Dec 31, 2012
1.907
1.907
1.835
1.855
119,798
-0.06(-3.13%)
Dec 28, 2012
1.903
1.935
1.899
1.915
78,597
+0.02(+0.84%)
Dec 27, 2012
1.875
1.899
1.815
1.899
515,652
+0.02(+1.28%)
Dec 26, 2012
1.855
1.927
1.803
1.875
134,283
+0.02(+1.29%)
Dec 24, 2012
1.911
1.911
1.851
1.851
36,346
-0.04(-2.32%)
Dec 21, 2012
1.879
1.907
1.843
1.895
113,750
+0.02(+1.06%)
Dec 20, 2012
1.843
1.907
1.823
1.875
55,259
+0.04(+1.95%)
Dec 19, 2012
1.883
1.887
1.795
1.839
129,658
-0.04(-2.12%)
Dec 18, 2012
1.927
1.951
1.879
1.879
75,968
-0.04(-2.28%)
Dec 17, 2012
1.891
1.939
1.867
1.923
56,563
+0.05(+2.77%)
Dec 14, 2012
1.855
1.883
1.855
1.871
38,198
+0.00(+0.21%)
Dec 13, 2012
1.779
1.867
1.779
1.867
226,738
+0.07(+4.00%)
Dec 12, 2012
1.795
1.811
1.763
1.795
98,982
+0.00(+0.00%)
Dec 11, 2012
1.775
1.815
1.747
1.795
127,377
+0.02(+0.90%)
Dec 10, 2012
1.819
1.819
1.747
1.779
147,136
-0.01(-0.67%)
Dec 07, 2012
1.792
1.819
1.771
1.791
314,730
+0.00(+0.00%)
Dec 06, 2012
1.799
1.807
1.775
1.791
213,113
-0.02(-0.88%)
Dec 05, 2012
1.831
1.835
1.795
1.807
73,737
-0.03(-1.52%)
Dec 04, 2012
1.799
1.835
1.799
1.835
54,550
-0.02(-0.86%)
Nov 30, 2012
1.839
1.863
1.819
1.851
132,964
+0.02(+0.87%)
Nov 29, 2012
1.875
1.879
1.835
1.835
163,809
-0.03(-1.71%)
Nov 28, 2012
1.875
1.875
1.855
1.867
45,366
-0.01(-0.43%)
Nov 27, 2012
1.871
1.875
1.859
1.875
13,442
+0.01(+0.43%)
Nov 26, 2012
1.855
1.871
1.841
1.867
97,576
-0.01(-0.43%)
Nov 23, 2012
1.883
1.887
1.859
1.875
62,856
-0.01(-0.63%)
Nov 21, 2012
1.875
1.903
1.867
1.887
28,879
+0.01(+0.42%)
Nov 20, 2012
1.883
1.883
1.851
1.879
27,841
+0.01(+0.43%)
Nov 19, 2012
1.875
1.889
1.855
1.871
32,939
+0.00(+0.21%)
Nov 16, 2012
1.855
1.867
1.803
1.867
88,317
+0.01(+0.43%)
Nov 15, 2012
1.835
1.859
1.815
1.859
180,206
+0.01(+0.65%)
Nov 14, 2012
1.827
1.875
1.823
1.847
134,426
+0.02(+0.87%)
Nov 13, 2012
1.824
1.846
1.824
1.831
140,539
+0.00(+0.20%)
Nov 12, 2012
1.854
1.854
1.824
1.828
87,972
-0.03(-1.41%)
Nov 09, 2012
1.854
1.872
1.831
1.854
133,687
+0.00(+0.00%)
Nov 08, 2012
1.865
1.865
1.831
1.854
154,574
+0.00(+0.00%)
Nov 07, 2012
1.857
1.869
1.820
1.854
96,669
+0.00(+0.00%)
Nov 06, 2012
1.869
1.872
1.854
1.854
55,368
-0.02(-1.00%)
Nov 05, 2012
1.857
1.872
1.839
1.872
66,671
+0.03(+1.63%)
Nov 02, 2012
1.869
1.872
1.843
1.843
85,464
-0.04(-1.99%)
Nov 01, 2012
1.857
1.880
1.828
1.880
77,763
+0.01(+0.40%)
Oct 31, 2012
1.865
1.884
1.854
1.872
72,861
+0.02(+1.01%)
Oct 26, 2012
1.884
1.854
1.854
1.854
25,901
-0.02(-1.00%)
Oct 25, 2012
1.872
1.891
1.854
1.872
85,550
+0.00(+0.00%)
Oct 24, 2012
1.861
1.887
1.857
1.872
48,558
+0.01(+0.81%)
Oct 23, 2012
1.891
1.891
1.839
1.857
207,210
-0.04(-2.17%)
Oct 19, 2012
1.891
1.899
1.863
1.899
172,678
+0.03(+1.40%)
Oct 18, 2012
1.872
1.895
1.872
1.872
145,252
-0.00(-0.20%)
Oct 17, 2012
1.880
1.891
1.872
1.876
37,893
+0.00(+0.00%)
Oct 16, 2012
1.872
1.891
1.869
1.876
63,386
+0.01(+0.60%)
Oct 15, 2012
1.872
1.887
1.865
1.865
39,987
-0.01(-0.40%)
Oct 12, 2012
1.861
1.880
1.835
1.872
28,641
+0.00(+0.20%)
Oct 11, 2012
1.828
1.891
1.828
1.869
98,880
+0.03(+1.84%)
Oct 10, 2012
1.872
1.887
1.835
1.835
69,266
-0.04(-2.20%)
Oct 09, 2012
1.914
1.914
1.869
1.876
95,651
-0.03(-1.76%)
Oct 08, 2012
1.981
1.981
1.910
1.910
115,235
-0.07(-3.41%)
Oct 05, 2012
1.910
1.985
1.910
1.977
378,564
+0.08(+4.14%)
Oct 04, 2012
1.846
1.899
1.820
1.899
289,521
+0.08(+4.54%)
Oct 03, 2012
1.809
1.826
1.801
1.816
146,256
+0.01(+0.41%)
Oct 02, 2012
1.809
1.820
1.798
1.809
199,744
+0.00(+0.21%)
Oct 01, 2012
1.824
1.827
1.798
1.805
149,436
-0.00(-0.21%)
Sep 28, 2012
1.828
1.835
1.786
1.809
137,775
-0.02(-1.02%)
Sep 27, 2012
1.816
1.839
1.805
1.828
239,315
+0.03(+1.67%)
Sep 26, 2012
1.846
1.846
1.798
1.798
171,757
-0.04(-2.04%)
Sep 25, 2012
1.861
1.869
1.835
1.835
106,135
-0.01(-0.41%)
Sep 24, 2012
1.798
1.887
1.790
1.843
488,072
+0.04(+2.07%)
Sep 21, 2012
1.771
1.816
1.768
1.805
273,411
+0.03(+1.47%)
Sep 20, 2012
1.783
1.801
1.779
1.779
78,628
+0.00(+0.00%)
Sep 19, 2012
1.801
1.805
1.779
1.779
174,091
-0.01(-0.63%)
Sep 18, 2012
1.805
1.816
1.786
1.790
308,510
+0.00(+0.21%)
Sep 17, 2012
1.828
1.861
1.779
1.786
351,757
+0.01(+0.63%)
Sep 14, 2012
1.779
1.837
1.738
1.775
852,759
+0.03(+1.94%)
Sep 13, 2012
1.726
1.741
1.708
1.741
43,071
+0.02(+1.09%)
Sep 12, 2012
1.756
1.768
1.723
1.723
81,536
-0.02(-1.29%)
Sep 11, 2012
1.730
1.760
1.716
1.745
119,190
+0.02(+1.08%)
Sep 10, 2012
1.723
1.741
1.693
1.726
157,682
-0.02(-1.07%)
Sep 07, 2012
1.764
1.786
1.741
1.745
244,097
-0.03(-1.89%)
Sep 06, 2012
1.760
1.798
1.738
1.779
170,723
+0.03(+1.93%)
Sep 05, 2012
1.741
1.767
1.723
1.745
222,626
+0.01(+0.87%)
Sep 04, 2012
1.779
1.779
1.708
1.730
420,789
-0.07(-3.75%)
Aug 31, 2012
1.775
1.798
1.745
1.798
189,765
+0.02(+1.27%)
Aug 30, 2012
1.775
1.783
1.764
1.775
57,119
-0.00(-0.21%)
Aug 29, 2012
1.775
1.783
1.760
1.779
319,786
+0.01(+0.42%)
Aug 27, 2012
1.753
1.771
1.745
1.771
82,463
+0.03(+1.50%)
Aug 24, 2012
1.753
1.779
1.741
1.745
177,837
+0.00(+0.22%)
Aug 23, 2012
1.734
1.756
1.711
1.741
156,101
+0.02(+1.09%)
Aug 22, 2012
1.700
1.741
1.678
1.723
190,641
+0.00(+0.00%)
Aug 21, 2012
1.749
1.760
1.723
1.723
124,528
-0.01(-0.86%)
Aug 20, 2012
1.674
1.738
1.674
1.738
178,433
+0.06(+3.57%)
Aug 17, 2012
1.670
1.693
1.667
1.678
174,502
-0.01(-0.44%)
Aug 16, 2012
1.648
1.685
1.648
1.685
323,984
+0.05(+2.97%)
Aug 15, 2012
1.622
1.659
1.610
1.637
274,720
+0.01(+0.69%)
Aug 14, 2012
1.607
1.629
1.599
1.625
242,818
+0.03(+1.62%)
Aug 13, 2012
1.607
1.629
1.597
1.599
327,588
+0.00(+0.23%)
Aug 10, 2012
1.588
1.618
1.585
1.596
658,667
+0.00(+0.00%)
Aug 09, 2012
1.588
1.622
1.581
1.596
576,003
+0.01(+0.93%)
Aug 08, 2012
1.581
1.599
1.577
1.581
58,743
-0.00(-0.23%)
Aug 07, 2012
1.588
1.596
1.563
1.585
199,982
+0.00(+0.23%)
Aug 06, 2012
1.563
1.588
1.551
1.581
133,396
+0.02(+1.18%)
Aug 03, 2012
1.588
1.588
1.551
1.563
220,411
-0.03(-1.63%)
Aug 02, 2012
1.551
1.611
1.551
1.588
350,813
+0.03(+1.90%)
Aug 01, 2012
1.526
1.618
1.526
1.559
167,095
+0.03(+1.93%)
Jul 31, 2012
1.529
1.551
1.518
1.529
166,876
-0.01(-0.96%)
Jul 30, 2012
1.518
1.548
1.514
1.544
62,113
+0.03(+1.70%)
Jul 27, 2012
1.500
1.548
1.500
1.518
63,935
+0.02(+1.48%)
Jul 26, 2012
1.548
1.548
1.496
1.496
115,461
-0.02(-1.22%)
Jul 25, 2012
1.489
1.522
1.463
1.514
143,326
+0.05(+3.54%)
Jul 24, 2012
1.496
1.514
1.463
1.463
152,902
-0.03(-1.74%)
Jul 23, 2012
1.503
1.518
1.489
1.489
85,441
-0.03(-1.71%)
Jul 20, 2012
1.526
1.563
1.503
1.514
119,833
-0.02(-1.44%)
Jul 19, 2012
1.566
1.574
1.522
1.537
297,373
-0.01(-0.95%)
Jul 18, 2012
1.533
1.570
1.533
1.551
110,997
+0.03(+2.19%)
Jul 17, 2012
1.566
1.574
1.518
1.518
92,699
-0.04(-2.61%)
Jul 16, 2012
1.570
1.592
1.559
1.559
140,998
-0.01(-0.71%)
Jul 13, 2012
1.548
1.599
1.548
1.570
47,419
+0.02(+1.43%)
Jul 12, 2012
1.526
1.611
1.514
1.548
202,752
+0.01(+0.48%)
Jul 11, 2012
1.518
1.566
1.518
1.540
95,460
+0.02(+1.46%)
Jul 10, 2012
1.588
1.592
1.511
1.518
96,394
-0.06(-3.97%)
Jul 09, 2012
1.577
1.599
1.577
1.581
134,501
+0.00(+0.00%)
Jul 06, 2012
1.566
1.625
1.540
1.581
140,903
+0.00(+0.23%)
Jul 05, 2012
1.529
1.592
1.529
1.577
138,941
+0.03(+1.91%)
Jul 03, 2012
1.503
1.551
1.503
1.548
51,035
+0.03(+2.19%)
Jul 02, 2012
1.500
1.514
1.466
1.514
193,369
+0.03(+1.99%)
Jun 29, 2012
1.514
1.548
1.485
1.485
161,497
-0.01(-0.50%)
Jun 28, 2012
1.503
1.526
1.492
1.492
170,921
-0.02(-1.46%)
Jun 27, 2012
1.511
1.574
1.492
1.514
355,851
+0.01(+0.49%)
Jun 26, 2012
1.551
1.551
1.481
1.507
545,907
-0.04(-2.39%)
Jun 25, 2012
1.426
1.599
1.426
1.544
656,807
+0.12(+8.29%)
Jun 22, 2012
1.389
1.448
1.370
1.426
6,859,504
+0.05(+3.76%)
Jun 21, 2012
1.404
1.422
1.374
1.374
1,113,047
-0.03(-1.85%)
Jun 20, 2012
1.411
1.437
1.398
1.400
272,863
-0.01(-1.04%)
Jun 19, 2012
1.400
1.448
1.378
1.415
470,617
+0.03(+2.41%)
Jun 18, 2012
1.345
1.393
1.330
1.382
386,527
+0.03(+2.19%)
Jun 15, 2012
1.404
1.422
1.341
1.352
893,334
-0.06(-3.94%)
Jun 14, 2012
1.430
1.430
1.404
1.407
314,234
-0.01(-0.52%)
Jun 13, 2012
1.437
1.455
1.404
1.415
258,501
-0.01(-0.78%)
Jun 12, 2012
1.422
1.448
1.393
1.426
343,144
+0.02(+1.58%)
Jun 11, 2012
1.441
1.466
1.393
1.404
557,348
-0.01(-0.78%)
Jun 08, 2012
1.481
1.500
1.415
1.415
610,964
-0.07(-4.49%)
Jun 07, 2012
1.514
1.548
1.481
1.481
316,933
-0.01(-0.50%)
Jun 06, 2012
1.489
1.507
1.470
1.489
377,449
+0.02(+1.26%)
Jun 05, 2012
1.485
1.496
1.455
1.470
322,913
-0.01(-0.99%)
Jun 04, 2012
1.485
1.518
1.485
1.485
224,466
+0.00(+0.00%)
Jun 01, 2012
1.478
1.526
1.478
1.485
261,985
+0.01(+0.50%)
May 31, 2012
1.500
1.511
1.474
1.478
436,155
-0.01(-0.74%)
May 30, 2012
1.496
1.537
1.485
1.489
164,662
-0.02(-1.23%)
May 29, 2012
1.459
1.507
1.459
1.507
145,630
+0.04(+3.03%)
May 25, 2012
1.496
1.511
1.459
1.463
105,049
-0.04(-2.46%)
May 24, 2012
1.503
1.526
1.459
1.500
162,840
+0.00(+0.00%)
May 23, 2012
1.485
1.511
1.466
1.500
248,449
+0.00(+0.25%)
May 22, 2012
1.522
1.529
1.496
1.496
182,453
-0.02(-1.46%)
May 21, 2012
1.570
1.615
1.503
1.518
337,700
-0.04(-2.84%)
May 18, 2012
1.577
1.599
1.522
1.563
301,553
-0.03(-1.63%)
May 17, 2012
1.607
1.659
1.551
1.588
322,504
-0.01(-0.92%)
May 16, 2012
1.563
1.640
1.563
1.603
108,043
+0.05(+3.33%)
May 15, 2012
1.522
1.629
1.522
1.551
218,145
+0.04(+2.44%)
May 14, 2012
1.563
1.574
1.511
1.514
133,943
-0.06(-3.98%)
May 11, 2012
1.559
1.599
1.548
1.577
166,278
-0.00(-0.23%)
May 10, 2012
1.522
1.607
1.511
1.581
210,586
+0.07(+4.39%)
May 09, 2012
1.548
1.566
1.485
1.514
173,238
-0.04(-2.61%)
May 08, 2012
1.511
1.584
1.482
1.555
147,744
+0.04(+2.40%)
May 07, 2012
1.482
1.558
1.464
1.519
154,839
+0.04(+2.46%)
May 04, 2012
1.508
1.515
1.475
1.482
259,568
-0.03(-1.69%)
May 03, 2012
1.515
1.537
1.482
1.508
204,057
-0.01(-0.72%)
May 02, 2012
1.548
1.581
1.515
1.519
244,154
-0.04(-2.34%)
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.