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
Kimco Realty
(NY:
KIM
)
18.79
-0.22 (-1.16%)
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 29, 2011
10.57
10.67
10.39
10.60
5,819,153
+0.05(+0.46%)
Apr 28, 2011
10.30
10.60
10.25
10.55
6,837,921
+0.25(+2.42%)
Apr 27, 2011
10.30
10.32
10.24
10.31
9,264,068
+0.05(+0.53%)
Apr 26, 2011
10.21
10.28
10.14
10.25
8,444,750
+0.08(+0.80%)
Apr 25, 2011
10.13
10.20
10.10
10.17
5,039,888
+0.04(+0.38%)
Apr 21, 2011
10.10
10.20
10.02
10.13
9,421,122
+0.05(+0.54%)
Apr 20, 2011
10.04
10.14
9.996
10.08
9,212,535
+0.15(+1.53%)
Apr 19, 2011
9.795
9.931
9.795
9.925
7,790,320
+0.13(+1.33%)
Apr 18, 2011
9.654
9.806
9.654
9.795
9,006,307
+0.00(+0.00%)
Apr 15, 2011
9.643
9.833
9.627
9.795
6,196,243
+0.18(+1.86%)
Apr 14, 2011
9.410
9.638
9.377
9.616
6,618,379
+0.14(+1.49%)
Apr 13, 2011
9.513
9.556
9.404
9.475
4,716,179
+0.00(+0.00%)
Apr 12, 2011
9.486
9.600
9.464
9.475
5,229,115
-0.07(-0.68%)
Apr 11, 2011
9.540
9.632
9.535
9.540
6,978,919
+0.02(+0.23%)
Apr 08, 2011
9.632
9.692
9.486
9.518
5,307,773
-0.08(-0.79%)
Apr 07, 2011
9.725
9.752
9.578
9.594
9,160,560
-0.17(-1.72%)
Apr 06, 2011
9.763
9.795
9.708
9.763
5,229,673
+0.04(+0.39%)
Apr 05, 2011
9.730
9.811
9.703
9.725
4,194,652
-0.01(-0.11%)
Apr 04, 2011
9.757
9.811
9.681
9.735
4,245,660
+0.02(+0.17%)
Apr 01, 2011
9.931
9.931
9.654
9.719
7,815,931
-0.14(-1.38%)
Mar 31, 2011
9.726
9.887
9.718
9.855
5,525,787
+0.09(+0.94%)
Mar 30, 2011
9.763
9.763
9.763
9.763
5,615,736
+0.14(+1.45%)
Mar 29, 2011
9.506
9.635
9.409
9.624
3,679,593
+0.10(+1.07%)
Mar 28, 2011
9.538
9.597
9.452
9.522
4,855,136
-0.02(-0.17%)
Mar 25, 2011
9.522
9.635
9.489
9.538
4,672,291
+0.04(+0.40%)
Mar 24, 2011
9.484
9.538
9.339
9.500
5,116,119
+0.07(+0.74%)
Mar 23, 2011
9.549
9.586
9.366
9.430
5,811,167
-0.16(-1.63%)
Mar 22, 2011
9.592
9.640
9.532
9.586
4,943,932
+0.02(+0.17%)
Mar 21, 2011
9.608
9.640
9.554
9.570
3,850,345
+0.07(+0.74%)
Mar 18, 2011
9.532
9.608
9.436
9.500
6,785,984
+0.12(+1.26%)
Mar 17, 2011
9.377
9.414
9.258
9.382
5,554,689
+0.15(+1.63%)
Mar 16, 2011
9.430
9.457
9.124
9.232
10,353,831
-0.23(-2.39%)
Mar 15, 2011
9.463
9.551
9.436
9.457
6,139,687
-0.06(-0.62%)
Mar 14, 2011
9.597
9.656
9.505
9.516
4,823,711
-0.18(-1.88%)
Mar 11, 2011
9.629
9.742
9.538
9.699
7,204,328
+0.09(+0.89%)
Mar 10, 2011
9.769
9.785
9.597
9.613
8,266,419
-0.30(-2.98%)
Mar 09, 2011
9.844
9.962
9.731
9.909
3,882,085
+0.05(+0.55%)
Mar 08, 2011
9.758
9.952
9.742
9.855
5,352,474
+0.10(+1.05%)
Mar 07, 2011
9.801
9.847
9.645
9.753
4,618,576
-0.02(-0.22%)
Mar 04, 2011
9.855
9.871
9.686
9.774
6,168,392
-0.09(-0.93%)
Mar 03, 2011
9.866
9.941
9.747
9.866
8,086,788
+0.10(+1.05%)
Mar 02, 2011
9.935
9.984
9.731
9.763
8,598,790
-0.18(-1.78%)
Mar 01, 2011
10.42
10.48
9.919
9.941
12,133,080
-0.47(-4.54%)
Feb 28, 2011
10.18
10.46
10.16
10.41
8,408,113
+0.27(+2.65%)
Feb 25, 2011
9.909
10.16
9.909
10.14
7,552,605
+0.28(+2.83%)
Feb 24, 2011
9.941
9.995
9.758
9.866
6,676,755
-0.09(-0.92%)
Feb 23, 2011
10.01
10.09
9.877
9.957
5,275,840
-0.04(-0.43%)
Feb 22, 2011
9.962
10.12
9.925
10.000
5,590,636
-0.10(-0.96%)
Feb 18, 2011
10.13
10.16
10.01
10.10
7,559,161
-0.03(-0.32%)
Feb 17, 2011
10.02
10.16
10.02
10.13
3,748,192
+0.06(+0.64%)
Feb 16, 2011
9.930
10.07
9.898
10.06
4,923,915
+0.19(+1.90%)
Feb 15, 2011
9.930
9.984
9.823
9.876
6,498,473
-0.09(-0.92%)
Feb 14, 2011
9.984
10.03
9.935
9.968
6,420,366
-0.01(-0.05%)
Feb 11, 2011
10.01
10.05
9.941
9.973
10,127,769
-0.05(-0.54%)
Feb 10, 2011
10.03
10.19
9.935
10.03
10,685,385
-0.10(-0.96%)
Feb 09, 2011
10.04
10.13
10.01
10.12
5,146,301
+0.09(+0.86%)
Feb 08, 2011
10.06
10.10
10.01
10.04
7,902,564
-0.02(-0.21%)
Feb 07, 2011
9.892
10.08
9.849
10.06
8,759,280
+0.18(+1.85%)
Feb 04, 2011
9.941
9.968
9.785
9.876
8,077,551
-0.07(-0.70%)
Feb 03, 2011
9.903
9.968
9.806
9.946
7,323,468
+0.04(+0.43%)
Feb 02, 2011
9.785
9.941
9.747
9.903
7,327,793
+0.08(+0.82%)
Feb 01, 2011
9.785
9.839
9.651
9.823
7,272,437
+0.10(+1.05%)
Jan 31, 2011
9.629
9.753
9.629
9.720
9,401,616
+0.14(+1.46%)
Jan 28, 2011
9.726
9.790
9.575
9.581
8,505,407
-0.12(-1.22%)
Jan 27, 2011
9.704
9.763
9.651
9.699
7,952,543
+0.04(+0.39%)
Jan 26, 2011
9.651
9.661
9.500
9.661
16,423,196
+0.06(+0.62%)
Jan 25, 2011
9.554
9.640
9.484
9.602
9,078,199
+0.01(+0.11%)
Jan 24, 2011
9.538
9.624
9.489
9.592
5,601,300
+0.08(+0.79%)
Jan 21, 2011
9.608
9.608
9.511
9.516
6,151,419
-0.02(-0.17%)
Jan 20, 2011
9.575
9.672
9.511
9.532
8,142,771
-0.02(-0.23%)
Jan 19, 2011
9.672
9.704
9.516
9.554
7,774,237
-0.14(-1.44%)
Jan 18, 2011
9.667
9.737
9.613
9.694
8,732,722
-0.02(-0.22%)
Jan 14, 2011
9.613
9.747
9.608
9.715
9,974,094
+0.10(+1.01%)
Jan 13, 2011
9.608
9.667
9.581
9.618
10,847,025
-0.02(-0.17%)
Jan 12, 2011
9.549
9.677
9.489
9.635
16,374,579
+0.17(+1.82%)
Jan 11, 2011
9.651
9.672
9.414
9.463
10,703,541
-0.12(-1.23%)
Jan 10, 2011
9.661
9.715
9.581
9.581
9,343,158
-0.13(-1.33%)
Jan 07, 2011
9.796
9.828
9.645
9.710
10,134,689
-0.01(-0.11%)
Jan 06, 2011
9.828
9.871
9.694
9.720
9,313,555
-0.09(-0.88%)
Jan 05, 2011
9.629
9.806
9.629
9.806
9,427,472
+0.14(+1.45%)
Jan 04, 2011
9.892
9.902
9.626
9.667
11,183,704
-0.20(-2.07%)
Jan 03, 2011
9.817
9.887
9.747
9.871
10,754,875
+0.18(+1.83%)
Dec 31, 2010
9.710
9.892
9.661
9.694
8,490,315
-0.02(-0.22%)
Dec 30, 2010
9.672
9.758
9.629
9.715
5,974,064
+0.08(+0.84%)
Dec 29, 2010
9.571
9.650
9.517
9.635
5,825,762
+0.10(+1.06%)
Dec 28, 2010
9.480
9.576
9.411
9.533
6,714,639
+0.08(+0.84%)
Dec 27, 2010
9.204
9.459
9.166
9.454
5,241,487
+0.22(+2.42%)
Dec 23, 2010
9.278
9.337
9.209
9.230
3,821,320
-0.03(-0.34%)
Dec 22, 2010
9.262
9.395
9.257
9.262
5,796,726
-0.01(-0.11%)
Dec 21, 2010
9.166
9.289
9.108
9.273
8,363,735
+0.15(+1.69%)
Dec 20, 2010
9.017
9.156
9.012
9.118
9,268,785
+0.12(+1.36%)
Dec 17, 2010
8.852
9.055
8.852
8.996
18,812,882
+0.15(+1.74%)
Dec 16, 2010
8.815
8.891
8.751
8.842
4,017,485
+0.04(+0.48%)
Dec 15, 2010
8.874
8.996
8.751
8.799
5,725,363
-0.12(-1.31%)
Dec 14, 2010
9.108
9.150
8.879
8.916
5,690,243
-0.18(-1.99%)
Dec 13, 2010
9.150
9.198
9.081
9.097
4,708,648
-0.03(-0.29%)
Dec 10, 2010
9.097
9.188
9.060
9.124
5,561,574
+0.07(+0.76%)
Dec 09, 2010
9.283
9.315
9.023
9.055
11,138,804
-0.19(-2.07%)
Dec 08, 2010
9.432
9.443
9.124
9.246
8,191,293
-0.15(-1.59%)
Dec 07, 2010
9.454
9.475
9.369
9.395
12,342,606
+0.22(+2.42%)
Dec 06, 2010
9.172
9.348
9.092
9.173
12,940,650
-0.02(-0.22%)
Dec 03, 2010
9.150
9.225
9.060
9.193
8,170,296
+0.02(+0.17%)
Dec 02, 2010
8.980
9.220
8.954
9.177
8,990,878
+0.22(+2.43%)
Dec 01, 2010
9.012
9.012
8.826
8.959
9,296,125
+0.10(+1.08%)
Nov 30, 2010
8.799
8.946
8.767
8.863
7,357,079
-0.06(-0.72%)
Nov 29, 2010
8.762
8.948
8.735
8.927
6,897,492
+0.09(+0.96%)
Nov 26, 2010
8.842
8.911
8.799
8.842
1,884,395
-0.10(-1.13%)
Nov 24, 2010
8.762
8.943
8.943
8.943
7,079,498
+0.27(+3.07%)
Nov 23, 2010
8.602
8.688
8.504
8.677
8,674,139
-0.04(-0.49%)
Nov 22, 2010
8.783
8.799
8.661
8.719
6,664,372
+0.01(+0.12%)
Nov 19, 2010
8.592
8.709
8.528
8.709
7,035,421
+0.07(+0.86%)
Nov 18, 2010
8.549
8.704
8.533
8.634
9,118,704
+0.20(+2.33%)
Nov 17, 2010
8.336
8.496
8.336
8.438
10,370,536
+0.10(+1.15%)
Nov 16, 2010
8.714
8.783
8.305
8.342
13,963,784
-0.44(-5.03%)
Nov 15, 2010
9.060
9.124
8.778
8.783
10,500,156
-0.23(-2.54%)
Nov 12, 2010
9.103
9.246
8.975
9.012
9,078,335
-0.16(-1.80%)
Nov 11, 2010
9.193
9.267
9.092
9.177
5,787,689
-0.18(-1.93%)
Nov 10, 2010
9.326
9.422
9.182
9.358
8,111,009
+0.05(+0.57%)
Nov 09, 2010
9.704
9.725
9.230
9.305
13,882,134
-0.29(-3.05%)
Nov 08, 2010
9.635
9.666
9.432
9.597
6,899,819
-0.02(-0.22%)
Nov 05, 2010
9.395
9.693
9.369
9.619
8,353,111
+0.25(+2.67%)
Nov 04, 2010
9.693
9.789
8.991
9.369
20,612,028
+0.36(+4.02%)
Nov 03, 2010
9.118
9.193
8.964
9.007
7,798,305
-0.07(-0.76%)
Nov 02, 2010
9.236
9.289
9.033
9.076
9,757,522
-0.07(-0.81%)
Nov 01, 2010
9.209
9.310
9.081
9.150
6,103,085
-0.01(-0.06%)
Oct 29, 2010
9.113
9.246
9.113
9.156
6,343,935
-0.01(-0.12%)
Oct 28, 2010
9.113
9.193
8.980
9.166
4,550,215
+0.10(+1.12%)
Oct 27, 2010
9.028
9.103
8.991
9.065
6,554,804
-0.12(-1.33%)
Oct 25, 2010
9.310
9.310
9.161
9.188
6,362,499
-0.03(-0.35%)
Oct 22, 2010
9.251
9.305
9.198
9.220
5,339,731
-0.03(-0.29%)
Oct 21, 2010
9.241
9.299
9.188
9.246
11,145,018
+0.04(+0.46%)
Oct 20, 2010
8.948
9.267
8.938
9.204
8,888,254
+0.27(+2.98%)
Oct 19, 2010
8.954
9.097
8.895
8.938
7,681,010
-0.17(-1.87%)
Oct 18, 2010
9.049
9.118
9.017
9.108
8,004,452
+0.05(+0.53%)
Oct 15, 2010
9.012
9.103
8.948
9.060
13,843,468
+0.15(+1.73%)
Oct 14, 2010
8.985
9.049
8.821
8.906
6,984,139
-0.12(-1.30%)
Oct 13, 2010
9.044
9.129
8.975
9.023
6,657,883
+0.03(+0.36%)
Oct 12, 2010
8.922
9.017
8.868
8.991
6,823,233
+0.06(+0.72%)
Oct 11, 2010
8.943
9.023
8.906
8.927
5,911,847
-0.02(-0.24%)
Oct 08, 2010
8.948
9.007
8.890
8.948
8,021,866
+0.01(+0.12%)
Oct 07, 2010
8.996
9.044
8.916
8.938
11,371,041
-0.01(-0.06%)
Oct 06, 2010
8.842
8.954
8.799
8.943
13,328,904
+0.08(+0.90%)
Oct 05, 2010
8.767
8.916
8.629
8.863
12,160,592
+0.21(+2.40%)
Oct 04, 2010
8.384
8.672
8.379
8.656
13,208,629
+0.26(+3.04%)
Oct 01, 2010
8.400
8.453
8.320
8.400
11,348,874
+0.10(+1.26%)
Sep 30, 2010
8.292
8.478
8.210
8.296
29,176
+0.00(+0.02%)
Sep 29, 2010
8.457
8.494
8.252
8.294
10,970,062
-0.23(-2.72%)
Sep 28, 2010
8.562
8.573
8.382
8.526
42,034
-0.01(-0.06%)
Sep 27, 2010
8.763
8.763
8.510
8.531
6,872,864
-0.24(-2.70%)
Sep 24, 2010
8.610
8.794
8.610
8.768
8,177,604
+0.29(+3.42%)
Sep 23, 2010
8.478
8.789
8.468
8.478
634
-0.30(-3.42%)
Sep 22, 2010
8.789
8.915
8.702
8.778
20,876,806
-0.06(-0.71%)
Sep 21, 2010
8.863
8.978
8.789
8.842
27,610,954
-0.01(-0.06%)
Sep 20, 2010
8.478
8.868
8.478
8.847
10,948,252
+0.35(+4.07%)
Sep 17, 2010
8.501
8.510
8.331
8.501
9,955,697
+0.08(+0.89%)
Sep 15, 2010
8.320
8.426
8.289
8.426
5,156,249
+0.06(+0.76%)
Sep 14, 2010
8.310
8.426
8.262
8.362
5,429,933
+0.01(+0.13%)
Sep 13, 2010
8.331
8.368
8.231
8.352
4,390,896
+0.16(+1.99%)
Sep 10, 2010
8.125
8.262
8.067
8.189
4,056,370
+0.06(+0.78%)
Sep 09, 2010
8.304
8.336
8.057
8.125
7,398
-0.05(-0.58%)
Sep 08, 2010
8.231
8.283
8.125
8.173
5,247,787
-0.01(-0.13%)
Sep 07, 2010
8.246
8.304
8.173
8.183
820
-0.16(-1.96%)
Sep 03, 2010
8.299
8.362
8.220
8.347
4,695,822
+0.14(+1.67%)
Sep 02, 2010
8.036
8.236
7.973
8.210
7,432,634
+0.15(+1.90%)
Sep 01, 2010
7.988
8.067
7.925
8.057
12,345,883
+0.22(+2.82%)
Aug 31, 2010
7.830
7.894
7.725
7.836
80,896
-0.01(-0.07%)
Aug 30, 2010
7.836
7.931
7.799
7.841
8,389,795
+0.16(+2.13%)
Aug 27, 2010
7.820
7.883
7.557
7.678
7,804,397
-0.05(-0.61%)
Aug 26, 2010
7.730
7.817
7.646
7.725
10,370
+0.03(+0.41%)
Aug 25, 2010
7.414
7.736
7.414
7.694
14,814
+0.20(+2.67%)
Aug 24, 2010
7.430
7.594
7.372
7.493
1,027
-0.08(-1.04%)
Aug 23, 2010
7.641
7.667
7.551
7.572
4,924,921
+0.00(+0.00%)
Aug 20, 2010
7.562
7.625
7.504
7.572
5,594,676
-0.06(-0.76%)
Aug 19, 2010
7.915
7.941
7.601
7.630
1,027
-0.34(-4.23%)
Aug 18, 2010
7.946
8.031
7.904
7.967
7,630,575
+0.01(+0.13%)
Aug 17, 2010
7.820
8.010
7.720
7.957
4,848
+0.23(+2.93%)
Aug 16, 2010
7.625
7.767
7.525
7.730
7,400,141
+0.05(+0.69%)
Aug 13, 2010
7.678
7.809
7.636
7.678
9,178,217
+0.02(+0.21%)
Aug 12, 2010
7.604
7.720
7.588
7.662
12,799,696
-0.05(-0.68%)
Aug 11, 2010
7.694
7.862
7.662
7.715
82,393
-0.18(-2.33%)
Aug 10, 2010
7.931
7.983
7.799
7.899
260,892
-0.13(-1.64%)
Aug 09, 2010
8.015
8.041
7.904
8.031
5,889,309
+0.10(+1.26%)
Aug 06, 2010
7.931
8.052
7.820
7.931
9,562,990
-0.14(-1.70%)
Aug 05, 2010
7.936
8.146
7.920
8.067
8,829,716
+0.06(+0.79%)
Aug 04, 2010
7.973
8.046
7.888
8.004
10,210
+0.05(+0.60%)
Aug 03, 2010
8.083
8.089
7.894
7.957
14,814
-0.19(-2.39%)
Aug 02, 2010
8.089
8.225
8.041
8.152
10,802,910
+0.22(+2.72%)
Jul 30, 2010
7.936
7.999
7.794
7.936
10,906,290
-0.03(-0.40%)
Jul 29, 2010
8.052
8.094
7.867
7.967
8,568,604
-0.01(-0.07%)
Jul 28, 2010
7.973
8.194
7.909
7.973
10,953
+0.04(+0.46%)
Jul 27, 2010
7.936
8.078
7.825
7.936
8,234
-0.05(-0.59%)
Jul 26, 2010
7.725
8.015
7.667
7.983
8,611,259
+0.23(+2.92%)
Jul 23, 2010
7.567
7.773
7.478
7.757
12,868,342
+0.17(+2.29%)
Jul 22, 2010
7.293
7.625
7.293
7.583
104,453
+0.39(+5.49%)
Jul 21, 2010
7.430
7.430
7.151
7.188
12,185,844
-0.16(-2.15%)
Jul 20, 2010
7.346
7.357
7.014
7.346
10,787,078
+0.15(+2.05%)
Jul 19, 2010
7.046
7.214
6.935
7.199
9,463,511
+0.16(+2.32%)
Jul 16, 2010
7.041
7.346
6.983
7.035
13,784,184
-0.37(-5.05%)
Jul 15, 2010
7.420
7.441
7.162
7.409
8,510,734
+0.03(+0.43%)
Jul 14, 2010
7.357
7.446
7.241
7.378
79,520
-0.05(-0.71%)
Jul 13, 2010
7.309
7.472
7.288
7.430
12,627,756
+0.23(+3.14%)
Jul 12, 2010
7.156
7.235
7.067
7.204
7,015,772
+0.04(+0.59%)
Jul 09, 2010
7.162
7.167
7.025
7.162
9,043,410
+0.08(+1.12%)
Jul 08, 2010
7.104
7.162
6.941
7.083
52,594
+0.06(+0.82%)
Jul 07, 2010
6.704
7.030
6.677
7.025
250,675
+0.36(+5.37%)
Jul 06, 2010
6.667
7.114
6.588
6.667
7,254
-0.19(-2.84%)
Jul 02, 2010
6.862
7.088
6.767
6.862
10,799,307
-0.12(-1.73%)
Jul 01, 2010
7.093
7.141
6.819
6.983
15,136
-0.09(-1.34%)
Jun 30, 2010
7.141
7.320
7.051
7.077
34,540
-0.06(-0.88%)
Jun 29, 2010
7.141
7.446
7.077
7.141
176,476
-0.51(-6.68%)
Jun 25, 2010
7.651
7.698
7.427
7.651
14,690,173
+0.21(+2.87%)
Jun 24, 2010
7.584
7.631
7.417
7.438
16,710,816
-0.21(-2.79%)
Jun 23, 2010
7.672
7.735
7.532
7.651
14,598,001
+0.02(+0.27%)
Jun 22, 2010
7.891
7.990
7.625
7.631
44,581
-0.29(-3.68%)
Jun 21, 2010
8.011
8.136
7.881
7.922
10,496,887
+0.02(+0.26%)
Jun 18, 2010
7.901
7.928
7.719
7.901
14,750,744
+0.11(+1.40%)
Jun 17, 2010
7.834
7.881
7.651
7.792
12,121,466
-0.02(-0.27%)
Jun 16, 2010
7.886
7.943
7.771
7.813
9,387,101
-0.15(-1.90%)
Jun 15, 2010
7.787
7.985
7.677
7.964
8,206,750
+0.24(+3.10%)
Jun 14, 2010
7.651
7.810
7.592
7.724
11,942,359
+0.15(+1.99%)
Jun 11, 2010
7.427
7.589
7.391
7.573
9,615,348
+0.03(+0.35%)
Jun 10, 2010
7.282
7.558
7.235
7.547
56,445
+0.40(+5.61%)
Jun 09, 2010
7.193
7.396
7.105
7.146
13,623,932
+0.02(+0.22%)
Jun 08, 2010
6.964
7.141
6.787
7.131
15,713,100
+0.14(+1.94%)
Jun 07, 2010
6.990
7.151
6.943
6.995
14,799,560
+0.06(+0.90%)
Jun 04, 2010
6.933
7.469
6.891
6.933
17,879,600
-0.57(-7.63%)
Jun 03, 2010
7.521
7.584
7.417
7.506
312,365
-0.04(-0.48%)
Jun 02, 2010
7.407
7.552
7.292
7.542
388,904
+0.21(+2.91%)
Jun 01, 2010
7.360
7.573
7.287
7.329
12,382,525
-0.12(-1.61%)
May 28, 2010
7.448
7.636
7.417
7.448
10,109,371
-0.14(-1.79%)
May 27, 2010
7.355
7.594
7.261
7.584
11,197,407
+0.40(+5.51%)
May 26, 2010
7.334
7.464
7.125
7.188
115,435
-0.03(-0.43%)
May 25, 2010
6.948
7.235
6.808
7.219
12,134,693
+0.03(+0.36%)
May 24, 2010
7.454
7.480
7.172
7.193
8,664,704
-0.24(-3.29%)
May 21, 2010
7.063
7.448
6.995
7.438
16,572,171
+0.25(+3.48%)
May 20, 2010
7.240
7.459
7.177
7.188
274,507
-0.46(-6.06%)
May 19, 2010
7.782
8.006
7.464
7.651
13,513,104
-0.18(-2.26%)
May 18, 2010
8.245
8.329
7.797
7.829
255,074
-0.30(-3.65%)
May 17, 2010
8.198
8.401
7.917
8.125
14,810,872
-0.07(-0.83%)
May 14, 2010
8.193
8.365
8.110
8.193
15,257,721
-0.24(-2.90%)
May 13, 2010
8.620
8.672
8.422
8.438
12,032,944
-0.21(-2.41%)
May 12, 2010
8.589
8.704
8.521
8.646
10,798,559
+0.10(+1.22%)
May 11, 2010
8.594
8.641
8.459
8.542
5,552
+0.03(+0.31%)
May 10, 2010
8.360
8.537
8.323
8.516
19,760,706
+0.70(+8.93%)
May 07, 2010
7.870
8.157
7.631
7.818
18,773,976
-0.01(-0.07%)
May 06, 2010
8.032
8.157
7.141
7.823
12,598
-0.13(-1.64%)
May 05, 2010
7.959
8.162
7.921
7.954
9,982,546
-0.22(-2.74%)
May 04, 2010
8.271
8.339
8.058
8.178
14,617,663
-0.21(-2.54%)
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.