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
Capital Senior Living Corp
(NY:
CSU
)
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
9.610
9.650
9.250
9.270
82,488
-0.30(-3.13%)
Apr 28, 2011
9.480
9.670
9.450
9.570
99,395
+0.09(+0.95%)
Apr 27, 2011
9.690
9.690
9.400
9.480
112,778
-0.18(-1.86%)
Apr 26, 2011
9.310
9.820
9.310
9.660
257,514
+0.35(+3.76%)
Apr 25, 2011
9.290
9.430
9.240
9.310
92,550
+0.05(+0.54%)
Apr 21, 2011
9.600
9.600
9.250
9.260
64,158
-0.24(-2.53%)
Apr 20, 2011
9.490
9.700
9.370
9.500
177,129
+0.20(+2.15%)
Apr 19, 2011
9.040
9.330
9.040
9.300
128,491
+0.32(+3.56%)
Apr 18, 2011
9.220
9.298
8.730
8.980
185,589
-0.45(-4.77%)
Apr 15, 2011
9.360
9.490
9.181
9.430
192,575
+0.05(+0.53%)
Apr 14, 2011
9.450
9.537
9.200
9.380
96,568
-0.15(-1.57%)
Apr 13, 2011
9.640
9.840
9.380
9.530
76,668
+0.00(+0.00%)
Apr 12, 2011
9.630
9.690
9.330
9.530
171,087
-0.16(-1.65%)
Apr 11, 2011
10.29
10.46
9.640
9.690
253,130
-0.64(-6.20%)
Apr 08, 2011
10.48
10.72
10.23
10.33
121,951
-0.06(-0.58%)
Apr 07, 2011
10.64
10.82
10.35
10.39
123,566
-0.23(-2.17%)
Apr 06, 2011
10.64
10.80
10.60
10.62
101,353
+0.07(+0.66%)
Apr 05, 2011
10.37
10.60
10.33
10.55
67,966
+0.11(+1.05%)
Apr 04, 2011
10.55
10.78
10.44
10.44
173,303
-0.07(-0.67%)
Apr 01, 2011
10.76
10.77
10.48
10.51
239,837
-0.11(-1.04%)
Mar 31, 2011
10.70
10.74
10.58
10.62
74,205
-0.09(-0.84%)
Mar 30, 2011
10.71
10.71
10.71
10.71
169,177
+0.10(+0.94%)
Mar 29, 2011
10.43
10.66
10.42
10.61
99,473
+0.22(+2.12%)
Mar 28, 2011
10.54
10.67
10.38
10.39
108,194
-0.07(-0.67%)
Mar 25, 2011
10.53
10.72
10.43
10.46
120,416
-0.02(-0.19%)
Mar 24, 2011
10.52
10.61
10.37
10.48
98,516
+0.04(+0.38%)
Mar 23, 2011
10.24
10.51
10.10
10.44
103,346
+0.20(+1.95%)
Mar 22, 2011
10.35
10.35
10.17
10.24
191,891
-0.06(-0.58%)
Mar 21, 2011
10.32
10.44
10.25
10.30
492,931
+0.22(+2.18%)
Mar 18, 2011
10.11
10.24
9.900
10.08
366,571
+0.17(+1.72%)
Mar 17, 2011
9.550
10.10
9.530
9.910
329,460
+0.51(+5.43%)
Mar 16, 2011
9.400
9.550
9.230
9.400
166,419
-0.07(-0.74%)
Mar 15, 2011
9.540
9.640
9.470
9.470
133,063
-0.11(-1.15%)
Mar 14, 2011
9.320
9.620
9.310
9.580
99,095
+0.03(+0.31%)
Mar 11, 2011
9.030
9.690
8.940
9.550
453,007
+0.47(+5.18%)
Mar 10, 2011
9.050
9.160
8.800
9.080
205,592
-0.12(-1.30%)
Mar 09, 2011
9.210
9.370
9.120
9.200
126,751
-0.06(-0.65%)
Mar 08, 2011
9.240
9.540
9.210
9.260
204,901
+0.00(+0.00%)
Mar 07, 2011
9.550
9.700
9.220
9.260
289,894
-0.28(-2.94%)
Mar 04, 2011
9.430
9.570
8.810
9.540
347,256
+0.51(+5.65%)
Mar 03, 2011
8.700
9.360
8.650
9.030
659,021
+0.50(+5.86%)
Mar 02, 2011
8.310
8.620
8.250
8.530
266,211
+0.19(+2.28%)
Mar 01, 2011
8.450
8.450
8.150
8.340
215,796
-0.05(-0.60%)
Feb 28, 2011
8.110
8.580
8.040
8.390
414,705
+0.41(+5.14%)
Feb 25, 2011
7.200
8.120
7.190
7.980
453,511
+0.80(+11.14%)
Feb 24, 2011
7.050
7.390
7.050
7.180
349,031
+0.12(+1.70%)
Feb 23, 2011
7.100
7.180
7.010
7.060
44,984
-0.01(-0.14%)
Feb 22, 2011
7.180
7.259
7.060
7.070
62,397
-0.17(-2.35%)
Feb 18, 2011
7.260
7.320
7.180
7.240
229,442
+0.01(+0.14%)
Feb 17, 2011
6.970
7.280
6.970
7.230
413,538
+0.26(+3.73%)
Feb 16, 2011
6.950
7.000
6.910
6.970
29,727
+0.07(+1.01%)
Feb 15, 2011
6.850
6.960
6.850
6.900
24,216
+0.05(+0.73%)
Feb 14, 2011
7.000
7.030
6.770
6.850
45,312
-0.15(-2.14%)
Feb 11, 2011
6.990
7.010
6.950
7.000
34,742
+0.00(+0.00%)
Feb 10, 2011
6.930
7.050
6.930
7.000
28,111
+0.03(+0.43%)
Feb 09, 2011
6.930
6.970
6.810
6.970
21,243
-0.02(-0.29%)
Feb 08, 2011
6.890
7.000
6.810
6.990
43,684
+0.07(+1.01%)
Feb 07, 2011
6.670
6.930
6.670
6.920
21,990
+0.23(+3.44%)
Feb 04, 2011
6.870
6.900
6.599
6.690
66,366
-0.22(-3.18%)
Feb 03, 2011
6.980
7.000
6.850
6.910
12,727
-0.07(-1.00%)
Feb 02, 2011
7.040
7.070
6.960
6.980
19,567
-0.10(-1.41%)
Feb 01, 2011
6.870
7.100
6.760
7.080
50,899
+0.25(+3.66%)
Jan 31, 2011
6.950
7.050
6.800
6.830
43,716
-0.05(-0.73%)
Jan 28, 2011
7.170
7.240
6.880
6.880
72,320
-0.31(-4.31%)
Jan 27, 2011
7.240
7.270
7.152
7.190
49,843
-0.06(-0.83%)
Jan 26, 2011
7.080
7.300
7.030
7.250
101,284
+0.18(+2.55%)
Jan 25, 2011
7.030
7.130
6.900
7.070
31,818
+0.00(+0.00%)
Jan 24, 2011
7.060
7.120
6.980
7.070
51,551
+0.03(+0.43%)
Jan 21, 2011
7.200
7.200
7.000
7.040
81,805
-0.14(-1.95%)
Jan 20, 2011
7.230
7.430
7.160
7.180
60,210
-0.12(-1.64%)
Jan 19, 2011
7.450
7.450
7.280
7.300
72,574
-0.18(-2.41%)
Jan 18, 2011
7.450
7.500
7.280
7.480
46,741
+0.03(+0.40%)
Jan 14, 2011
7.260
7.460
7.180
7.450
183,068
+0.15(+2.05%)
Jan 13, 2011
7.140
7.330
7.110
7.300
81,832
+0.13(+1.81%)
Jan 12, 2011
7.150
7.230
7.100
7.170
109,921
+0.02(+0.28%)
Jan 11, 2011
7.000
7.150
6.900
7.150
268,189
+0.18(+2.58%)
Jan 10, 2011
7.050
7.090
6.950
6.970
132,609
-0.11(-1.55%)
Jan 07, 2011
7.100
7.350
6.960
7.080
237,139
-0.04(-0.56%)
Jan 06, 2011
7.000
7.120
6.940
7.120
96,151
+0.09(+1.28%)
Jan 05, 2011
7.030
7.100
6.960
7.030
281,017
-0.02(-0.28%)
Jan 04, 2011
7.010
7.080
6.750
7.050
127,507
+0.03(+0.43%)
Jan 03, 2011
6.790
7.090
6.740
7.020
236,056
+0.32(+4.78%)
Dec 31, 2010
6.790
6.930
6.670
6.700
47,849
-0.13(-1.90%)
Dec 30, 2010
6.710
6.930
6.710
6.830
56,798
+0.09(+1.34%)
Dec 29, 2010
6.730
6.790
6.730
6.740
5,054
+0.05(+0.75%)
Dec 28, 2010
6.840
6.920
6.600
6.690
39,391
-0.12(-1.76%)
Dec 27, 2010
6.850
6.850
6.700
6.810
22,446
-0.06(-0.87%)
Dec 23, 2010
6.860
6.930
6.800
6.870
19,054
+0.02(+0.29%)
Dec 22, 2010
6.830
6.920
6.792
6.850
24,142
+0.00(+0.00%)
Dec 21, 2010
6.900
6.900
6.660
6.850
42,923
-0.02(-0.29%)
Dec 20, 2010
6.890
6.890
6.630
6.870
55,422
+0.02(+0.29%)
Dec 17, 2010
6.920
6.930
6.650
6.850
111,165
-0.05(-0.72%)
Dec 16, 2010
6.790
6.940
6.750
6.900
55,125
+0.10(+1.47%)
Dec 15, 2010
6.850
6.900
6.770
6.800
28,084
-0.08(-1.16%)
Dec 14, 2010
6.880
6.940
6.850
6.880
46,767
+0.02(+0.29%)
Dec 13, 2010
6.910
6.930
6.780
6.860
42,757
-0.04(-0.58%)
Dec 10, 2010
6.870
6.900
6.630
6.900
38,675
+0.06(+0.88%)
Dec 09, 2010
6.900
6.960
6.790
6.840
59,260
+0.03(+0.44%)
Dec 08, 2010
6.850
6.880
6.650
6.810
31,400
+0.00(+0.00%)
Dec 07, 2010
6.960
6.960
6.750
6.810
46,826
-0.06(-0.87%)
Dec 06, 2010
6.800
6.940
6.580
6.870
37,829
+0.04(+0.59%)
Dec 03, 2010
6.480
6.880
6.480
6.830
28,540
+0.28(+4.27%)
Dec 02, 2010
6.540
6.570
6.470
6.550
28,392
+0.00(+0.00%)
Dec 01, 2010
6.510
6.570
6.440
6.550
44,459
+0.21(+3.31%)
Nov 30, 2010
6.500
6.530
6.290
6.340
55,413
-0.18(-2.76%)
Nov 29, 2010
6.670
6.740
6.370
6.520
44,681
-0.23(-3.41%)
Nov 26, 2010
6.480
6.830
6.480
6.750
34,699
+0.21(+3.21%)
Nov 24, 2010
6.450
6.540
6.540
6.540
28,151
+0.15(+2.35%)
Nov 23, 2010
6.320
6.420
6.300
6.390
40,161
-0.01(-0.16%)
Nov 22, 2010
6.410
6.580
6.320
6.400
47,695
-0.11(-1.69%)
Nov 19, 2010
6.960
6.960
6.500
6.510
54,876
-0.44(-6.33%)
Nov 18, 2010
6.620
7.100
6.520
6.950
195,381
+0.41(+6.27%)
Nov 17, 2010
6.540
6.680
6.450
6.540
21,661
+0.01(+0.15%)
Nov 16, 2010
6.420
6.560
6.400
6.530
87,323
+0.02(+0.31%)
Nov 15, 2010
6.600
6.650
6.390
6.510
51,663
-0.01(-0.15%)
Nov 12, 2010
6.530
6.640
6.510
6.520
36,658
-0.12(-1.81%)
Nov 11, 2010
6.190
6.710
6.010
6.640
283,422
+0.38(+6.07%)
Nov 10, 2010
6.330
6.330
6.145
6.260
70,087
-0.07(-1.11%)
Nov 09, 2010
6.380
6.390
6.280
6.330
29,079
-0.06(-0.94%)
Nov 08, 2010
6.500
6.560
6.330
6.390
43,835
-0.16(-2.44%)
Nov 05, 2010
6.190
6.550
6.120
6.550
52,912
+0.33(+5.31%)
Nov 04, 2010
6.340
6.340
6.140
6.220
96,624
+0.06(+0.97%)
Nov 03, 2010
6.200
6.200
6.074
6.160
63,271
-0.04(-0.65%)
Nov 02, 2010
6.000
6.270
5.920
6.200
56,736
+0.28(+4.73%)
Nov 01, 2010
5.950
6.030
5.690
5.920
53,446
-0.04(-0.67%)
Oct 29, 2010
5.950
5.990
5.900
5.960
33,509
-0.01(-0.17%)
Oct 28, 2010
6.160
6.250
5.970
5.970
40,496
-0.10(-1.65%)
Oct 27, 2010
6.130
6.270
5.990
6.070
102,718
-0.03(-0.49%)
Oct 25, 2010
6.170
6.200
5.970
6.100
92,741
-0.08(-1.29%)
Oct 22, 2010
5.850
6.180
5.850
6.180
271,355
+0.38(+6.55%)
Oct 21, 2010
5.980
5.980
5.640
5.800
40,445
-0.12(-2.03%)
Oct 20, 2010
5.820
6.017
5.820
5.920
40,905
+0.15(+2.60%)
Oct 19, 2010
5.910
6.030
5.700
5.770
38,856
-0.24(-3.99%)
Oct 18, 2010
5.970
6.020
5.880
6.010
31,961
+0.07(+1.18%)
Oct 15, 2010
6.010
6.060
5.840
5.940
65,655
+0.02(+0.34%)
Oct 14, 2010
6.000
6.000
5.820
5.920
30,848
-0.08(-1.33%)
Oct 13, 2010
5.950
6.000
5.790
6.000
89,549
+0.07(+1.18%)
Oct 12, 2010
5.870
5.940
5.780
5.930
16,378
+0.01(+0.17%)
Oct 11, 2010
5.880
6.000
5.800
5.920
22,102
+0.05(+0.85%)
Oct 08, 2010
5.870
5.910
5.550
5.870
34,826
+0.33(+5.96%)
Oct 07, 2010
5.600
5.620
5.450
5.540
638
-0.03(-0.54%)
Oct 06, 2010
5.500
5.580
5.410
5.570
56,586
+0.03(+0.54%)
Oct 05, 2010
5.410
5.540
5.270
5.540
401
+0.19(+3.55%)
Oct 04, 2010
5.520
5.520
5.290
5.350
30,126
-0.18(-3.25%)
Oct 01, 2010
5.530
5.540
5.150
5.530
23,827
+0.20(+3.75%)
Sep 30, 2010
5.430
5.430
5.170
5.330
895
-0.03(-0.56%)
Sep 29, 2010
5.420
5.520
5.340
5.360
200
-0.10(-1.83%)
Sep 28, 2010
5.340
5.460
5.240
5.460
552
+0.16(+3.02%)
Sep 27, 2010
5.330
5.400
5.250
5.300
20,523
-0.05(-0.93%)
Sep 24, 2010
5.190
5.350
5.071
5.350
56,223
+0.27(+5.31%)
Sep 23, 2010
5.130
5.240
5.070
5.080
1,045
-0.05(-0.97%)
Sep 22, 2010
5.280
5.320
5.100
5.130
26,865
-0.19(-3.57%)
Sep 21, 2010
5.460
5.460
5.300
5.320
19,704
-0.13(-2.39%)
Sep 20, 2010
5.010
5.490
5.010
5.450
85,385
+0.45(+9.00%)
Sep 17, 2010
5.000
5.310
5.000
5.000
118,038
-0.43(-7.92%)
Sep 15, 2010
5.410
5.470
5.370
5.430
59,709
-0.01(-0.18%)
Sep 14, 2010
5.500
5.590
5.400
5.440
100
-0.07(-1.27%)
Sep 13, 2010
5.300
5.610
5.250
5.510
94,751
+0.26(+4.95%)
Sep 10, 2010
5.150
5.300
5.090
5.250
45,798
+0.11(+2.14%)
Sep 09, 2010
5.240
5.290
5.080
5.140
9,896
-0.08(-1.53%)
Sep 08, 2010
5.100
5.220
5.030
5.220
292
+0.16(+3.16%)
Sep 07, 2010
5.310
5.320
5.040
5.060
1,030
-0.25(-4.71%)
Sep 03, 2010
5.320
5.340
5.170
5.310
39,308
+0.07(+1.34%)
Sep 02, 2010
5.210
5.270
5.100
5.240
978
+0.03(+0.58%)
Sep 01, 2010
5.080
5.220
5.070
5.210
50,011
+0.25(+5.04%)
Aug 31, 2010
5.040
5.150
4.920
4.960
103
-0.07(-1.39%)
Aug 30, 2010
5.200
5.270
4.960
5.030
64,024
-0.22(-4.19%)
Aug 27, 2010
5.250
5.270
5.060
5.250
34,834
+0.18(+3.55%)
Aug 26, 2010
5.140
5.250
5.040
5.070
1,270
-0.06(-1.17%)
Aug 25, 2010
4.940
5.170
4.940
5.130
591
+0.15(+3.01%)
Aug 24, 2010
4.890
5.100
4.870
4.980
3,057
-0.03(-0.60%)
Aug 23, 2010
5.370
5.470
4.990
5.010
57,018
-0.33(-6.18%)
Aug 20, 2010
5.050
5.350
5.050
5.340
73,029
+0.24(+4.71%)
Aug 19, 2010
5.300
5.340
5.080
5.100
1,005
-0.24(-4.49%)
Aug 18, 2010
5.310
5.440
5.250
5.340
9,405
+0.00(+0.00%)
Aug 17, 2010
5.240
5.440
5.150
5.340
1,527
+0.19(+3.69%)
Aug 16, 2010
5.170
5.370
5.100
5.150
50,122
-0.04(-0.77%)
Aug 13, 2010
5.190
5.420
5.090
5.190
58,706
-0.09(-1.70%)
Aug 12, 2010
5.070
5.360
5.070
5.280
59,895
+0.06(+1.15%)
Aug 11, 2010
5.060
5.440
5.060
5.220
2,584
+0.00(+0.00%)
Aug 10, 2010
5.280
5.350
5.070
5.220
1,229
-0.14(-2.61%)
Aug 09, 2010
5.220
5.400
5.170
5.360
42,762
+0.21(+4.08%)
Aug 06, 2010
5.150
5.480
5.120
5.150
54,114
-0.12(-2.28%)
Aug 05, 2010
5.200
5.300
5.060
5.270
49,674
+0.03(+0.57%)
Aug 04, 2010
5.380
5.390
5.000
5.240
229
-0.11(-2.06%)
Aug 03, 2010
5.300
5.500
5.210
5.350
162
+0.01(+0.19%)
Aug 02, 2010
5.500
5.510
5.290
5.340
43,909
-0.06(-1.11%)
Jul 30, 2010
5.400
5.490
5.160
5.400
48,991
+0.12(+2.27%)
Jul 29, 2010
5.210
5.340
5.040
5.280
1,175
+0.15(+2.92%)
Jul 28, 2010
5.130
5.260
5.080
5.130
958
-0.03(-0.58%)
Jul 27, 2010
5.090
5.180
5.000
5.160
71,155
+0.03(+0.58%)
Jul 26, 2010
5.380
5.400
4.950
5.130
108,790
-0.24(-4.47%)
Jul 23, 2010
5.040
5.390
4.990
5.370
59,772
+0.28(+5.50%)
Jul 22, 2010
4.990
5.110
4.780
5.090
53,294
+0.22(+4.52%)
Jul 21, 2010
5.140
5.140
4.800
4.870
44,816
-0.23(-4.51%)
Jul 20, 2010
5.050
5.180
4.940
5.100
1,098
-0.05(-0.97%)
Jul 19, 2010
5.160
5.200
4.920
5.150
55,943
+0.02(+0.39%)
Jul 16, 2010
5.130
5.440
5.080
5.130
110,856
-0.33(-6.04%)
Jul 15, 2010
5.450
5.520
5.252
5.460
83,145
+0.04(+0.74%)
Jul 14, 2010
5.380
5.550
5.260
5.420
600
+0.01(+0.18%)
Jul 13, 2010
5.410
5.450
5.200
5.410
3,072
+0.05(+0.93%)
Jul 12, 2010
5.310
5.380
5.190
5.360
56,925
+0.04(+0.75%)
Jul 09, 2010
5.320
5.330
5.100
5.320
67,648
+0.15(+2.90%)
Jul 08, 2010
5.170
5.240
4.960
5.170
712
+0.09(+1.77%)
Jul 07, 2010
4.920
5.100
4.790
5.080
97,421
+0.20(+4.10%)
Jul 06, 2010
4.880
5.280
4.870
4.880
1,773
-0.05(-1.01%)
Jul 02, 2010
4.930
4.940
4.730
4.930
79,517
+0.09(+1.86%)
Jul 01, 2010
4.920
4.960
4.780
4.840
47,129
-0.13(-2.62%)
Jun 30, 2010
4.970
5.070
4.760
4.970
2,238
+0.17(+3.54%)
Jun 29, 2010
5.060
5.160
4.730
4.800
1,036
-0.03(-0.62%)
Jun 25, 2010
4.830
4.980
4.770
4.830
345,912
-0.13(-2.62%)
Jun 24, 2010
4.960
5.090
4.900
4.960
246
+0.03(+0.61%)
Jun 23, 2010
4.940
5.040
4.900
4.930
37,136
-0.03(-0.60%)
Jun 22, 2010
4.960
5.130
4.870
4.960
827
+0.13(+2.69%)
Jun 21, 2010
5.140
5.150
4.810
4.830
55,901
-0.22(-4.36%)
Jun 18, 2010
5.050
5.120
4.720
5.050
103,312
+0.24(+4.99%)
Jun 17, 2010
4.810
4.990
4.780
4.810
21,183
-0.12(-2.43%)
Jun 16, 2010
5.020
5.210
4.890
4.930
77,296
-0.16(-3.14%)
Jun 15, 2010
5.090
5.140
4.930
5.090
1,405
+0.09(+1.80%)
Jun 14, 2010
4.930
5.090
4.880
5.000
62,430
+0.15(+3.09%)
Jun 11, 2010
4.530
4.860
4.530
4.850
64,771
+0.20(+4.30%)
Jun 10, 2010
4.650
4.740
4.440
4.650
1,367
+0.03(+0.65%)
Jun 09, 2010
4.490
4.850
4.410
4.620
94,870
+0.20(+4.52%)
Jun 08, 2010
4.510
4.510
4.360
4.420
1,109
-0.04(-0.90%)
Jun 07, 2010
4.680
4.690
4.430
4.460
79,769
-0.20(-4.29%)
Jun 04, 2010
4.660
5.010
4.570
4.660
101,189
-0.51(-9.86%)
Jun 03, 2010
5.170
5.300
4.910
5.170
75,114
-0.02(-0.39%)
Jun 02, 2010
5.190
5.190
4.670
5.190
88,577
+0.36(+7.45%)
Jun 01, 2010
4.830
5.000
4.820
4.830
814
-0.13(-2.62%)
May 28, 2010
4.960
5.130
4.840
4.960
78,243
-0.21(-4.06%)
May 27, 2010
4.670
5.260
4.650
5.170
78,329
+0.64(+14.13%)
May 26, 2010
4.530
4.760
4.530
4.530
817
-0.06(-1.31%)
May 25, 2010
4.580
4.670
4.530
4.590
414
-0.14(-2.96%)
May 24, 2010
4.560
4.790
4.520
4.730
66,693
+0.18(+3.96%)
May 21, 2010
4.480
4.590
4.335
4.550
106,367
-0.04(-0.87%)
May 20, 2010
4.620
4.780
4.580
4.590
104,616
-0.36(-7.27%)
May 19, 2010
5.140
5.220
4.890
4.950
73,438
-0.27(-5.17%)
May 18, 2010
5.500
5.610
5.170
5.220
283
-0.15(-2.79%)
May 17, 2010
5.110
5.430
4.990
5.370
71,384
+0.33(+6.55%)
May 14, 2010
5.040
5.180
4.880
5.040
89,091
-0.21(-4.00%)
May 13, 2010
5.800
5.800
5.210
5.250
93,543
-0.56(-9.64%)
May 12, 2010
5.410
5.850
5.410
5.810
117,620
+0.41(+7.59%)
May 11, 2010
5.160
5.610
5.130
5.400
113,469
+0.17(+3.25%)
May 10, 2010
4.950
5.260
4.950
5.230
89,052
+0.33(+6.73%)
May 07, 2010
4.930
4.990
4.700
4.900
96,756
-0.03(-0.61%)
May 06, 2010
5.000
5.150
4.730
4.930
156,335
-0.13(-2.57%)
May 05, 2010
5.320
5.380
5.030
5.060
38,530
-0.30(-5.60%)
May 04, 2010
5.650
5.650
5.320
5.360
72,908
-0.34(-5.96%)
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.