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
CAE
(NY:
CAE
)
18.49
-0.36 (-1.91%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
9.093
9.220
9.093
9.194
41,149
+0.08(+0.93%)
Apr 29, 2013
9.084
9.211
9.076
9.110
18,157
+0.02(+0.19%)
Apr 26, 2013
8.948
9.101
8.880
9.093
14,703
+0.21(+2.39%)
Apr 25, 2013
8.855
8.974
8.846
8.880
32,156
+0.06(+0.67%)
Apr 24, 2013
8.821
8.889
8.812
8.821
17,026
+0.02(+0.19%)
Apr 23, 2013
8.736
8.838
8.711
8.804
21,425
+0.08(+0.88%)
Apr 22, 2013
8.744
8.753
8.668
8.728
20,877
+0.01(+0.10%)
Apr 19, 2013
8.609
8.778
8.575
8.719
33,009
+0.17(+1.99%)
Apr 18, 2013
8.507
8.660
8.507
8.549
18,352
+0.17(+2.03%)
Apr 17, 2013
8.549
8.600
8.379
8.379
14,298
-0.20(-2.28%)
Apr 16, 2013
8.430
8.617
8.430
8.575
14,823
+0.12(+1.41%)
Apr 15, 2013
8.592
8.617
8.456
8.456
33,271
-0.22(-2.54%)
Apr 12, 2013
8.549
8.685
8.549
8.677
24,275
+0.12(+1.39%)
Apr 11, 2013
8.473
8.583
8.473
8.558
11,489
+0.08(+0.90%)
Apr 10, 2013
8.396
8.498
8.379
8.481
9,266
+0.13(+1.52%)
Apr 09, 2013
8.312
8.405
8.252
8.354
25,653
+0.14(+1.76%)
Apr 08, 2013
8.269
8.269
8.210
8.210
21,408
-0.06(-0.72%)
Apr 05, 2013
8.201
8.269
8.150
8.269
20,237
+0.03(+0.41%)
Apr 04, 2013
8.303
8.371
8.235
8.235
18,292
-0.09(-1.12%)
Apr 03, 2013
8.295
8.388
8.295
8.328
9,599
+0.08(+0.93%)
Apr 02, 2013
8.319
8.354
8.235
8.252
22,802
-0.03(-0.41%)
Apr 01, 2013
8.278
8.371
8.218
8.286
42,618
-0.01(-0.10%)
Mar 28, 2013
8.354
8.405
8.286
8.295
25,580
-0.06(-0.71%)
Mar 27, 2013
8.295
8.413
8.184
8.354
24,902
+0.01(+0.10%)
Mar 26, 2013
8.354
8.362
8.235
8.345
33,044
-0.03(-0.30%)
Mar 25, 2013
8.447
8.473
8.337
8.371
25,004
-0.06(-0.70%)
Mar 22, 2013
8.430
8.481
8.422
8.430
9,182
-0.02(-0.20%)
Mar 21, 2013
8.473
8.481
8.413
8.447
29,160
+0.01(+0.10%)
Mar 20, 2013
8.456
8.456
8.413
8.439
13,910
+0.03(+0.30%)
Mar 19, 2013
8.447
8.473
8.396
8.413
15,953
-0.05(-0.60%)
Mar 18, 2013
8.456
8.532
8.456
8.464
19,777
-0.09(-1.09%)
Mar 15, 2013
8.549
8.575
8.481
8.558
22,794
+0.03(+0.30%)
Mar 14, 2013
8.447
8.549
8.447
8.532
11,606
+0.08(+1.01%)
Mar 13, 2013
8.507
8.507
8.413
8.447
26,245
+0.02(+0.19%)
Mar 12, 2013
8.415
8.504
8.406
8.432
24,768
+0.11(+1.31%)
Mar 11, 2013
8.440
8.440
8.314
8.322
8,300
-0.08(-0.90%)
Mar 08, 2013
8.524
8.524
8.381
8.398
12,934
-0.01(-0.10%)
Mar 07, 2013
8.314
8.474
8.314
8.406
25,797
+0.12(+1.42%)
Mar 06, 2013
8.289
8.300
8.255
8.289
19,785
+0.03(+0.41%)
Mar 05, 2013
8.322
8.364
8.255
8.255
18,431
-0.01(-0.10%)
Mar 04, 2013
8.255
8.297
8.238
8.263
13,249
-0.09(-1.11%)
Mar 01, 2013
8.230
8.356
8.221
8.356
14,832
+0.12(+1.43%)
Feb 28, 2013
8.255
8.280
8.213
8.238
80,201
-0.08(-1.01%)
Feb 27, 2013
8.331
8.339
8.205
8.322
39,234
-0.05(-0.60%)
Feb 26, 2013
8.415
8.415
8.297
8.373
56,516
-0.03(-0.40%)
Feb 25, 2013
8.423
8.482
8.381
8.406
26,568
-0.04(-0.50%)
Feb 22, 2013
8.398
8.474
8.381
8.448
20,093
-0.03(-0.40%)
Feb 21, 2013
8.574
8.574
8.457
8.482
16,150
-0.14(-1.66%)
Feb 20, 2013
8.709
8.709
8.600
8.625
19,297
-0.12(-1.35%)
Feb 19, 2013
8.675
8.751
8.659
8.743
24,593
-0.06(-0.67%)
Feb 15, 2013
8.734
8.801
8.701
8.801
24,232
+0.00(+0.00%)
Feb 14, 2013
8.793
8.810
8.633
8.801
39,225
-0.05(-0.57%)
Feb 13, 2013
8.961
8.986
8.827
8.852
34,569
-0.18(-2.05%)
Feb 12, 2013
9.104
9.112
9.020
9.037
5,789
-0.03(-0.37%)
Feb 11, 2013
9.070
9.070
8.995
9.070
8,826
-0.06(-0.64%)
Feb 08, 2013
9.062
9.171
9.062
9.129
18,189
+0.02(+0.18%)
Feb 07, 2013
9.032
9.112
9.012
9.112
10,250
+0.01(+0.09%)
Feb 06, 2013
9.062
9.146
9.028
9.104
16,265
+0.04(+0.46%)
Feb 04, 2013
9.096
9.146
9.028
9.062
46,645
-0.03(-0.37%)
Feb 01, 2013
9.079
9.129
9.045
9.096
29,501
+0.03(+0.37%)
Jan 31, 2013
9.054
9.188
9.028
9.062
24,771
-0.01(-0.09%)
Jan 30, 2013
9.087
9.121
9.020
9.070
15,177
-0.10(-1.10%)
Jan 29, 2013
9.070
9.171
9.070
9.171
20,954
+0.11(+1.21%)
Jan 28, 2013
9.054
9.096
9.012
9.062
33,223
+0.00(+0.00%)
Jan 25, 2013
9.045
9.096
9.037
9.062
12,306
-0.03(-0.37%)
Jan 24, 2013
8.978
9.129
8.978
9.096
9,579
+0.11(+1.22%)
Jan 23, 2013
9.087
9.087
8.986
8.986
22,824
-0.14(-1.57%)
Jan 22, 2013
9.003
9.163
8.970
9.129
12,252
+0.01(+0.09%)
Jan 18, 2013
8.970
9.121
8.970
9.121
29,313
+0.14(+1.59%)
Jan 17, 2013
8.936
9.096
8.894
8.978
82,799
+0.10(+1.14%)
Jan 16, 2013
8.928
8.961
8.869
8.877
13,824
-0.05(-0.56%)
Jan 15, 2013
8.978
9.020
8.928
8.928
29,267
-0.05(-0.56%)
Jan 14, 2013
9.037
9.062
8.978
8.978
7,593
-0.04(-0.47%)
Jan 11, 2013
9.012
9.121
9.003
9.020
36,044
+0.03(+0.28%)
Jan 10, 2013
8.818
9.062
8.793
8.995
31,923
+0.24(+2.69%)
Jan 09, 2013
8.667
8.779
8.625
8.759
33,393
+0.11(+1.26%)
Jan 08, 2013
8.667
8.667
8.574
8.650
15,811
-0.08(-0.87%)
Jan 07, 2013
8.667
8.768
8.659
8.726
23,791
-0.01(-0.10%)
Jan 04, 2013
8.659
8.734
8.600
8.734
18,814
+0.04(+0.48%)
Jan 03, 2013
8.692
8.751
8.600
8.692
50,400
+0.03(+0.39%)
Jan 02, 2013
8.726
8.743
8.659
8.659
26,840
+0.11(+1.28%)
Dec 31, 2012
8.440
8.549
8.440
8.549
27,704
+0.11(+1.29%)
Dec 28, 2012
8.650
8.675
8.440
8.440
12,985
-0.20(-2.33%)
Dec 27, 2012
8.667
8.692
8.600
8.642
17,090
+0.01(+0.10%)
Dec 26, 2012
8.583
8.709
8.524
8.633
11,504
+0.02(+0.20%)
Dec 24, 2012
8.684
8.726
8.608
8.617
28,577
-0.08(-0.97%)
Dec 21, 2012
8.600
8.726
8.558
8.701
30,945
+0.06(+0.68%)
Dec 20, 2012
8.726
8.734
8.625
8.642
26,378
-0.03(-0.29%)
Dec 19, 2012
8.692
8.768
8.667
8.667
7,732
-0.07(-0.77%)
Dec 18, 2012
8.574
8.734
8.507
8.734
48,779
+0.15(+1.76%)
Dec 17, 2012
8.516
8.625
8.516
8.583
42,742
+0.15(+1.79%)
Dec 14, 2012
8.532
8.558
8.406
8.432
14,631
-0.12(-1.38%)
Dec 13, 2012
8.541
8.642
8.524
8.549
19,429
+0.01(+0.10%)
Dec 12, 2012
8.574
8.659
8.356
8.541
72,843
+0.07(+0.80%)
Dec 11, 2012
8.456
8.590
8.423
8.473
13,869
+0.04(+0.49%)
Dec 10, 2012
8.431
8.456
8.415
8.431
10,659
+0.07(+0.90%)
Dec 07, 2012
8.490
8.490
8.357
8.357
13,336
-0.11(-1.28%)
Dec 06, 2012
8.215
8.581
8.215
8.465
35,867
+0.26(+3.14%)
Dec 05, 2012
8.207
8.315
8.182
8.207
17,060
+0.04(+0.51%)
Dec 04, 2012
8.165
8.298
8.132
8.165
41,731
-0.10(-1.21%)
Nov 30, 2012
8.057
8.265
8.015
8.265
56,751
+0.22(+2.69%)
Nov 29, 2012
7.999
8.099
7.999
8.049
8,834
+0.01(+0.10%)
Nov 28, 2012
7.932
8.049
7.924
8.040
18,278
+0.07(+0.84%)
Nov 27, 2012
7.907
7.974
7.907
7.974
23,033
+0.05(+0.63%)
Nov 26, 2012
8.057
8.057
7.874
7.924
55,067
-0.22(-2.66%)
Nov 23, 2012
8.074
8.140
8.065
8.140
12,429
+0.16(+1.98%)
Nov 21, 2012
7.882
7.982
7.832
7.982
20,878
+0.04(+0.52%)
Nov 20, 2012
7.982
7.982
7.832
7.940
29,632
-0.09(-1.14%)
Nov 19, 2012
8.015
8.052
7.982
8.032
16,268
+0.12(+1.58%)
Nov 16, 2012
7.874
7.932
7.857
7.907
19,613
+0.10(+1.28%)
Nov 15, 2012
8.015
8.015
7.749
7.807
74,355
-0.26(-3.20%)
Nov 14, 2012
8.257
8.257
7.990
8.065
17,380
-0.20(-2.42%)
Nov 13, 2012
8.232
8.265
8.173
8.265
50,393
+0.03(+0.40%)
Nov 12, 2012
8.273
8.298
8.173
8.232
21,734
-0.01(-0.10%)
Nov 09, 2012
8.448
8.448
8.240
8.240
38,522
-0.32(-3.79%)
Nov 08, 2012
8.581
8.581
8.390
8.565
68,460
-0.14(-1.63%)
Nov 07, 2012
8.823
8.839
8.631
8.706
21,009
-0.17(-1.97%)
Nov 06, 2012
8.848
8.889
8.823
8.881
12,921
-0.02(-0.28%)
Nov 05, 2012
8.839
8.906
8.831
8.906
8,965
-0.01(-0.09%)
Nov 02, 2012
9.081
9.081
8.856
8.914
16,691
-0.15(-1.65%)
Nov 01, 2012
9.139
9.147
8.972
9.064
36,160
-0.02(-0.18%)
Oct 31, 2012
8.956
9.230
8.878
9.081
21,238
+0.04(+0.46%)
Oct 26, 2012
8.839
9.039
9.039
9.039
17,661
+0.19(+2.16%)
Oct 25, 2012
8.739
8.856
8.714
8.848
19,671
+0.11(+1.24%)
Oct 24, 2012
8.806
8.806
8.656
8.739
6,143
+0.02(+0.19%)
Oct 23, 2012
8.756
8.789
8.681
8.723
15,699
-0.27(-3.05%)
Oct 19, 2012
9.022
9.106
8.931
8.997
7,340
+0.01(+0.09%)
Oct 18, 2012
9.014
9.072
8.956
8.989
13,628
-0.07(-0.74%)
Oct 17, 2012
9.014
9.056
8.931
9.056
7,328
+0.05(+0.55%)
Oct 16, 2012
8.906
9.042
8.898
9.006
9,107
-0.05(-0.55%)
Oct 15, 2012
8.764
9.056
8.764
9.056
20,411
+0.29(+3.32%)
Oct 12, 2012
8.764
8.764
8.656
8.764
10,987
-0.01(-0.09%)
Oct 11, 2012
8.789
8.889
8.739
8.773
9,251
+0.12(+1.35%)
Oct 10, 2012
8.823
8.823
8.656
8.656
8,312
-0.15(-1.70%)
Oct 09, 2012
8.923
8.972
8.789
8.806
5,759
-0.04(-0.47%)
Oct 08, 2012
8.972
8.972
8.831
8.848
11,370
-0.10(-1.12%)
Oct 05, 2012
9.014
9.039
8.931
8.947
5,406
+0.06(+0.66%)
Oct 04, 2012
8.931
8.981
8.865
8.889
6,091
+0.02(+0.28%)
Oct 03, 2012
8.923
8.923
8.836
8.864
11,293
-0.08(-0.93%)
Oct 02, 2012
8.873
8.947
8.823
8.947
9,102
+0.17(+1.99%)
Oct 01, 2012
8.906
8.914
8.773
8.773
26,447
-0.12(-1.40%)
Sep 28, 2012
8.789
8.898
8.714
8.898
8,530
+0.02(+0.28%)
Sep 27, 2012
8.806
8.906
8.756
8.873
10,491
+0.11(+1.23%)
Sep 26, 2012
8.848
8.848
8.764
8.764
16,842
-0.12(-1.40%)
Sep 25, 2012
8.923
8.939
8.881
8.889
11,786
-0.02(-0.28%)
Sep 24, 2012
8.914
8.931
8.806
8.914
13,396
-0.02(-0.28%)
Sep 21, 2012
9.114
9.114
8.939
8.939
11,896
-0.12(-1.38%)
Sep 20, 2012
9.014
9.089
9.014
9.064
9,623
+0.02(+0.28%)
Sep 19, 2012
8.864
9.064
8.864
9.039
23,376
+0.17(+1.97%)
Sep 18, 2012
8.873
8.873
8.756
8.864
13,235
+0.02(+0.19%)
Sep 17, 2012
8.989
9.006
8.848
8.848
8,243
-0.15(-1.67%)
Sep 14, 2012
8.906
9.047
8.814
8.997
14,357
+0.10(+1.12%)
Sep 13, 2012
8.756
8.898
8.698
8.898
6,516
+0.19(+2.20%)
Sep 12, 2012
8.823
8.839
8.681
8.706
19,583
-0.06(-0.65%)
Sep 11, 2012
8.755
8.821
8.730
8.763
34,955
+0.07(+0.76%)
Sep 10, 2012
8.722
8.804
8.689
8.697
36,154
-0.07(-0.75%)
Sep 07, 2012
8.598
8.846
8.598
8.763
13,403
+0.22(+2.61%)
Sep 06, 2012
8.516
8.582
8.433
8.541
27,003
+0.14(+1.67%)
Sep 05, 2012
8.392
8.417
8.206
8.400
5,639
-0.06(-0.68%)
Sep 04, 2012
8.458
8.483
8.409
8.458
11,270
+0.01(+0.10%)
Aug 31, 2012
8.409
8.508
8.400
8.450
67,834
+0.04(+0.49%)
Aug 30, 2012
8.499
8.499
8.392
8.409
19,800
-0.12(-1.45%)
Aug 29, 2012
8.417
8.541
8.409
8.532
5,216
+0.18(+2.17%)
Aug 27, 2012
8.417
8.417
8.351
8.351
5,874
-0.05(-0.59%)
Aug 24, 2012
8.376
8.425
8.376
8.400
25,290
+0.01(+0.10%)
Aug 23, 2012
8.409
8.450
8.384
8.392
9,461
-0.02(-0.29%)
Aug 22, 2012
8.458
8.458
8.343
8.417
11,214
-0.07(-0.78%)
Aug 21, 2012
8.466
8.532
8.466
8.483
6,760
+0.07(+0.78%)
Aug 20, 2012
8.367
8.417
8.326
8.417
29,466
+0.04(+0.49%)
Aug 17, 2012
8.351
8.400
8.326
8.376
21,895
+0.02(+0.30%)
Aug 16, 2012
8.335
8.374
8.285
8.351
8,187
+0.01(+0.15%)
Aug 15, 2012
8.285
8.351
8.285
8.339
10,983
+0.03(+0.35%)
Aug 14, 2012
8.343
8.442
8.310
8.310
13,870
-0.03(-0.40%)
Aug 13, 2012
8.433
8.433
8.318
8.343
8,976
-0.13(-1.56%)
Aug 10, 2012
8.483
8.491
8.409
8.475
12,936
+0.02(+0.19%)
Aug 09, 2012
8.367
8.532
8.367
8.458
25,668
+0.09(+1.08%)
Aug 08, 2012
8.277
8.367
8.269
8.367
12,991
+0.05(+0.59%)
Aug 07, 2012
8.269
8.358
8.269
8.318
10,319
+0.07(+0.90%)
Aug 06, 2012
8.145
8.367
8.145
8.244
5,337
+0.02(+0.30%)
Aug 03, 2012
8.227
8.335
8.194
8.219
8,451
+0.07(+0.91%)
Aug 02, 2012
8.170
8.186
8.104
8.145
17,727
-0.05(-0.60%)
Aug 01, 2012
8.293
8.293
8.145
8.194
74,926
-0.14(-1.68%)
Jul 31, 2012
8.351
8.367
8.277
8.335
25,661
+0.01(+0.10%)
Jul 30, 2012
8.310
8.359
8.293
8.326
18,622
-0.04(-0.49%)
Jul 27, 2012
8.293
8.400
8.227
8.367
28,902
+0.04(+0.50%)
Jul 26, 2012
8.351
8.376
8.244
8.326
35,789
+0.05(+0.60%)
Jul 25, 2012
8.104
8.310
8.104
8.277
5,687
+0.21(+2.55%)
Jul 24, 2012
8.170
8.170
8.046
8.071
2,549
-0.11(-1.31%)
Jul 23, 2012
8.137
8.227
8.120
8.178
5,693
-0.07(-0.80%)
Jul 20, 2012
8.252
8.335
8.236
8.244
7,794
-0.07(-0.79%)
Jul 19, 2012
8.219
8.310
8.194
8.310
6,669
+0.12(+1.41%)
Jul 18, 2012
8.178
8.261
8.178
8.194
14,772
-0.02(-0.20%)
Jul 17, 2012
8.170
8.219
8.120
8.211
19,822
+0.03(+0.40%)
Jul 16, 2012
8.170
8.203
8.128
8.178
7,422
+0.00(+0.00%)
Jul 13, 2012
8.112
8.227
8.112
8.178
13,225
+0.09(+1.12%)
Jul 12, 2012
8.137
8.145
8.046
8.087
16,982
-0.05(-0.61%)
Jul 11, 2012
8.071
8.161
8.071
8.137
65,013
+0.08(+1.02%)
Jul 10, 2012
8.087
8.104
8.030
8.054
3,699
+0.04(+0.51%)
Jul 09, 2012
8.128
8.128
7.988
8.013
3,189
-0.12(-1.52%)
Jul 06, 2012
8.219
8.219
8.071
8.137
5,094
-0.12(-1.40%)
Jul 05, 2012
8.079
8.335
8.079
8.252
13,860
+0.16(+2.04%)
Jul 03, 2012
8.104
8.137
8.038
8.087
6,550
+0.07(+0.82%)
Jul 02, 2012
8.021
8.104
7.932
8.021
2,929
+0.04(+0.52%)
Jun 29, 2012
7.865
8.054
7.865
7.980
4,599
+0.26(+3.42%)
Jun 28, 2012
7.675
7.774
7.626
7.716
8,428
-0.06(-0.74%)
Jun 27, 2012
7.724
7.815
7.716
7.774
8,105
+0.12(+1.51%)
Jun 26, 2012
7.642
7.667
7.560
7.659
11,631
+0.02(+0.22%)
Jun 25, 2012
7.832
7.848
7.593
7.642
19,339
-0.21(-2.73%)
Jun 22, 2012
7.988
8.004
7.832
7.856
7,399
-0.08(-1.04%)
Jun 21, 2012
8.079
8.161
7.931
7.939
34,804
-0.14(-1.73%)
Jun 20, 2012
8.087
8.203
8.054
8.079
13,890
+0.02(+0.31%)
Jun 19, 2012
7.914
8.120
7.881
8.054
10,438
+0.21(+2.73%)
Jun 18, 2012
7.790
7.856
7.766
7.840
13,796
+0.02(+0.32%)
Jun 15, 2012
7.790
7.822
7.757
7.815
24,954
-0.02(-0.21%)
Jun 14, 2012
7.972
7.972
7.790
7.832
12,130
-0.07(-0.94%)
Jun 13, 2012
8.005
8.170
7.881
7.906
13,100
-0.03(-0.43%)
Jun 12, 2012
7.923
7.997
7.793
7.940
19,609
+0.18(+2.32%)
Jun 11, 2012
7.784
7.981
7.735
7.760
30,519
-0.03(-0.42%)
Jun 08, 2012
7.654
7.809
7.596
7.793
16,972
+0.12(+1.60%)
Jun 07, 2012
7.842
7.858
7.629
7.670
50,608
-0.13(-1.68%)
Jun 06, 2012
7.801
7.850
7.768
7.801
17,688
+0.15(+1.92%)
Jun 05, 2012
7.694
7.743
7.621
7.654
22,245
+0.00(+0.00%)
Jun 04, 2012
7.899
7.899
7.515
7.654
23,886
-0.24(-3.01%)
Jun 01, 2012
7.866
7.940
7.842
7.891
13,039
-0.07(-0.92%)
May 31, 2012
7.956
7.981
7.858
7.964
37,273
-0.02(-0.31%)
May 30, 2012
7.972
7.989
7.907
7.989
14,578
-0.02(-0.31%)
May 29, 2012
8.087
8.087
8.013
8.013
12,065
-0.04(-0.51%)
May 25, 2012
8.046
8.054
7.972
8.054
6,452
-0.02(-0.20%)
May 24, 2012
8.128
8.161
8.030
8.071
15,915
-0.02(-0.20%)
May 23, 2012
8.161
8.259
7.972
8.087
22,424
-0.12(-1.49%)
May 22, 2012
8.250
8.340
8.185
8.210
14,712
-0.07(-0.79%)
May 21, 2012
8.218
8.357
8.103
8.275
20,186
+0.06(+0.70%)
May 18, 2012
8.128
8.479
8.095
8.218
34,046
+0.10(+1.21%)
May 17, 2012
8.111
8.169
8.013
8.120
20,739
+0.05(+0.61%)
May 16, 2012
8.161
8.185
8.062
8.071
32,722
-0.07(-0.90%)
May 15, 2012
8.283
8.357
8.111
8.144
13,494
-0.15(-1.78%)
May 14, 2012
8.259
8.357
8.152
8.291
4,292
+0.03(+0.40%)
May 11, 2012
8.308
8.504
8.259
8.259
13,464
+0.01(+0.10%)
May 10, 2012
8.283
8.357
8.226
8.250
14,559
-0.03(-0.39%)
May 09, 2012
8.185
8.357
8.152
8.283
13,894
+0.02(+0.20%)
May 08, 2012
8.528
8.528
8.095
8.267
53,590
-0.22(-2.60%)
May 07, 2012
8.496
8.496
8.381
8.488
23,725
+0.01(+0.10%)
May 04, 2012
8.651
8.708
8.479
8.479
7,215
-0.20(-2.26%)
May 03, 2012
8.921
8.921
8.676
8.676
6,551
-0.25(-2.84%)
May 02, 2012
8.856
8.929
8.823
8.929
9,661
+0.01(+0.09%)
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.