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
Entercom Communications Corp
(NY:
ETM
)
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
8.941
9.043
8.838
9.026
78,923
+0.13(+1.44%)
Apr 28, 2011
8.693
8.924
8.651
8.898
136,207
+0.15(+1.75%)
Apr 27, 2011
8.642
8.821
8.625
8.745
72,594
+0.09(+0.98%)
Apr 26, 2011
8.523
8.762
8.446
8.659
136,627
+0.12(+1.40%)
Apr 25, 2011
8.523
8.591
8.395
8.540
62,574
-0.09(-0.99%)
Apr 21, 2011
8.625
8.685
8.446
8.625
133,856
+0.09(+1.00%)
Apr 20, 2011
8.753
8.847
8.497
8.540
130,986
-0.02(-0.20%)
Apr 19, 2011
8.634
8.736
8.497
8.557
173,675
-0.02(-0.20%)
Apr 18, 2011
8.693
8.847
8.480
8.574
185,827
-0.20(-2.24%)
Apr 15, 2011
8.872
8.919
8.685
8.770
140,808
-0.13(-1.44%)
Apr 14, 2011
8.745
9.043
8.745
8.898
228,764
+0.04(+0.48%)
Apr 13, 2011
8.881
8.881
8.659
8.855
106,817
+0.07(+0.78%)
Apr 12, 2011
8.779
8.949
8.736
8.787
117,543
-0.06(-0.67%)
Apr 11, 2011
9.384
9.384
8.779
8.847
144,733
-0.53(-5.64%)
Apr 08, 2011
9.674
9.733
9.213
9.375
139,124
-0.21(-2.22%)
Apr 07, 2011
9.946
9.972
9.571
9.588
93,188
-0.32(-3.27%)
Apr 06, 2011
9.870
9.980
9.708
9.912
80,104
+0.10(+1.04%)
Apr 05, 2011
9.674
10.20
9.605
9.810
134,674
+0.11(+1.14%)
Apr 04, 2011
9.639
9.793
9.512
9.699
94,341
+0.13(+1.34%)
Apr 01, 2011
9.486
9.938
9.486
9.571
170,870
+0.18(+1.91%)
Mar 31, 2011
9.154
9.392
8.949
9.392
220,410
+0.24(+2.61%)
Mar 30, 2011
9.154
9.154
9.154
9.154
128,937
+0.26(+2.97%)
Mar 29, 2011
8.872
8.941
8.762
8.889
82,223
+0.01(+0.10%)
Mar 28, 2011
8.966
9.043
8.813
8.881
90,718
+0.03(+0.29%)
Mar 25, 2011
8.719
8.992
8.642
8.855
112,604
+0.23(+2.67%)
Mar 24, 2011
8.659
8.719
8.557
8.625
151,421
+0.08(+0.90%)
Mar 23, 2011
8.608
8.625
8.523
8.549
116,017
-0.06(-0.69%)
Mar 22, 2011
8.676
8.710
8.531
8.608
140,172
-0.01(-0.10%)
Mar 21, 2011
8.762
8.779
8.557
8.617
169,623
+0.19(+2.22%)
Mar 18, 2011
8.872
8.889
8.352
8.429
419,047
-0.26(-2.94%)
Mar 17, 2011
8.830
8.966
8.651
8.685
137,351
+0.08(+0.89%)
Mar 16, 2011
8.864
8.881
8.395
8.608
285,157
-0.24(-2.70%)
Mar 15, 2011
8.830
9.103
8.727
8.847
267,365
-0.26(-2.81%)
Mar 14, 2011
8.906
9.162
8.906
9.103
219,914
-0.03(-0.28%)
Mar 11, 2011
9.137
9.145
8.821
9.128
199,327
-0.10(-1.11%)
Mar 10, 2011
9.341
9.409
9.017
9.230
220,428
-0.30(-3.13%)
Mar 09, 2011
9.665
9.720
9.384
9.529
158,432
-0.16(-1.67%)
Mar 08, 2011
9.708
9.801
9.384
9.691
193,769
+0.01(+0.09%)
Mar 07, 2011
10.12
10.17
9.563
9.682
163,175
-0.43(-4.30%)
Mar 04, 2011
10.25
10.30
9.929
10.12
117,663
-0.16(-1.58%)
Mar 03, 2011
10.21
10.33
10.13
10.28
137,962
+0.24(+2.38%)
Mar 02, 2011
10.14
10.29
9.810
10.04
158,280
-0.09(-0.84%)
Mar 01, 2011
11.24
11.24
10.06
10.13
251,550
-1.02(-9.17%)
Feb 28, 2011
11.40
11.62
11.03
11.15
237,734
-0.10(-0.91%)
Feb 25, 2011
10.93
11.28
10.84
11.25
177,709
+0.37(+3.37%)
Feb 24, 2011
10.44
11.05
10.41
10.88
378,083
+0.47(+4.50%)
Feb 23, 2011
10.32
10.56
10.18
10.41
243,230
+0.02(+0.16%)
Feb 22, 2011
10.34
10.54
10.16
10.40
227,353
-0.15(-1.45%)
Feb 18, 2011
10.36
10.61
10.21
10.55
160,413
+0.23(+2.23%)
Feb 17, 2011
10.28
10.41
10.15
10.32
146,272
+0.03(+0.25%)
Feb 16, 2011
10.27
10.47
10.22
10.30
126,335
+0.09(+0.92%)
Feb 15, 2011
10.46
10.81
10.09
10.20
198,324
-0.38(-3.55%)
Feb 14, 2011
10.61
10.70
10.48
10.58
179,037
-0.08(-0.72%)
Feb 11, 2011
10.53
10.68
10.41
10.65
562,017
+0.07(+0.64%)
Feb 10, 2011
8.941
10.81
8.941
10.59
795,918
+1.52(+16.73%)
Feb 09, 2011
9.239
9.469
8.276
9.068
455,186
-0.31(-3.27%)
Feb 08, 2011
9.043
9.469
9.034
9.375
302,465
+0.34(+3.77%)
Feb 07, 2011
8.855
9.094
8.813
9.034
89,067
+0.21(+2.42%)
Feb 04, 2011
9.154
9.154
8.710
8.821
96,763
-0.33(-3.63%)
Feb 03, 2011
9.128
9.512
8.949
9.154
112,038
+0.02(+0.19%)
Feb 02, 2011
9.162
9.435
9.043
9.137
85,368
-0.04(-0.46%)
Feb 01, 2011
8.531
9.239
8.395
9.179
155,215
+0.83(+9.90%)
Jan 31, 2011
8.463
8.514
8.208
8.352
148,316
-0.06(-0.71%)
Jan 28, 2011
8.745
8.779
8.276
8.412
210,752
-0.36(-4.08%)
Jan 27, 2011
8.779
8.950
8.651
8.770
74,558
-0.01(-0.10%)
Jan 26, 2011
8.813
9.009
8.668
8.779
97,590
-0.01(-0.10%)
Jan 25, 2011
8.727
8.838
8.608
8.787
133,175
+0.02(+0.19%)
Jan 24, 2011
8.625
8.813
8.608
8.770
219,246
+0.11(+1.28%)
Jan 21, 2011
8.830
8.830
8.651
8.659
152,320
-0.10(-1.17%)
Jan 20, 2011
8.523
8.847
8.438
8.762
242,948
+0.20(+2.39%)
Jan 19, 2011
8.710
8.753
8.549
8.557
166,160
-0.19(-2.14%)
Jan 18, 2011
8.779
8.881
8.583
8.745
124,120
-0.11(-1.25%)
Jan 14, 2011
8.762
9.094
8.753
8.855
137,457
+0.11(+1.27%)
Jan 13, 2011
8.813
8.889
8.634
8.745
154,603
-0.04(-0.48%)
Jan 12, 2011
9.000
9.000
8.676
8.787
175,652
-0.08(-0.87%)
Jan 11, 2011
9.443
9.443
8.804
8.864
203,149
-0.52(-5.54%)
Jan 10, 2011
9.358
9.554
9.290
9.384
103,215
-0.06(-0.63%)
Jan 07, 2011
9.571
9.635
9.120
9.443
84,211
-0.10(-1.07%)
Jan 06, 2011
9.495
9.622
9.333
9.546
145,433
+0.03(+0.36%)
Jan 05, 2011
9.870
9.870
9.409
9.512
239,241
-0.38(-3.79%)
Jan 04, 2011
10.10
10.10
9.750
9.887
180,605
-0.19(-1.86%)
Jan 03, 2011
10.01
10.14
9.938
10.07
131,658
+0.20(+2.07%)
Dec 31, 2010
9.810
9.953
9.784
9.870
132,350
+0.04(+0.43%)
Dec 30, 2010
9.810
10.01
9.789
9.827
123,324
+0.02(+0.17%)
Dec 29, 2010
9.912
9.912
9.767
9.810
279,921
-0.09(-0.86%)
Dec 28, 2010
10.02
10.02
9.784
9.895
87,107
-0.10(-1.02%)
Dec 27, 2010
9.750
10.13
9.750
9.997
127,339
+0.18(+1.82%)
Dec 23, 2010
9.716
9.921
9.708
9.818
154,513
+0.10(+1.05%)
Dec 22, 2010
9.767
9.827
9.665
9.716
150,330
-0.04(-0.44%)
Dec 21, 2010
9.580
9.887
9.571
9.759
221,044
+0.25(+2.60%)
Dec 20, 2010
9.375
9.801
9.358
9.512
331,038
+0.18(+1.92%)
Dec 17, 2010
8.804
9.367
8.668
9.333
364,995
+0.55(+6.31%)
Dec 16, 2010
7.977
8.796
7.918
8.779
238,914
+0.81(+10.16%)
Dec 15, 2010
8.054
8.259
7.935
7.969
103,812
-0.13(-1.58%)
Dec 14, 2010
8.310
8.327
7.977
8.097
125,167
-0.15(-1.86%)
Dec 13, 2010
8.429
8.438
8.208
8.250
83,255
-0.12(-1.43%)
Dec 10, 2010
8.327
8.480
8.233
8.370
116,219
+0.07(+0.82%)
Dec 09, 2010
8.174
8.344
7.977
8.301
102,974
+0.25(+3.07%)
Dec 08, 2010
8.105
8.131
8.037
8.054
54,264
-0.02(-0.21%)
Dec 07, 2010
8.105
8.182
7.995
8.071
123,267
+0.10(+1.28%)
Dec 06, 2010
7.858
8.012
7.777
7.969
73,024
+0.10(+1.30%)
Dec 03, 2010
7.722
7.918
7.483
7.867
183,283
+0.06(+0.76%)
Dec 02, 2010
7.568
7.833
7.568
7.807
146,942
+0.26(+3.50%)
Dec 01, 2010
7.620
7.739
7.492
7.543
117,650
+0.14(+1.84%)
Nov 30, 2010
7.509
7.517
7.364
7.406
164,681
-0.25(-3.23%)
Nov 29, 2010
7.594
7.722
7.415
7.654
106,017
-0.03(-0.44%)
Nov 26, 2010
7.722
7.807
7.560
7.688
73,456
-0.09(-1.20%)
Nov 24, 2010
7.210
7.781
7.781
7.781
235,972
+0.63(+8.82%)
Nov 23, 2010
6.929
7.159
6.929
7.151
168,718
+0.07(+0.96%)
Nov 22, 2010
6.844
7.142
6.784
7.083
207,991
+0.19(+2.72%)
Nov 19, 2010
6.870
6.904
6.818
6.895
120,507
+0.00(+0.00%)
Nov 18, 2010
6.401
6.989
6.401
6.895
268,156
+0.59(+9.32%)
Nov 17, 2010
6.435
6.477
6.247
6.307
112,885
-0.09(-1.46%)
Nov 16, 2010
6.392
6.469
6.230
6.401
179,612
-0.07(-1.05%)
Nov 15, 2010
6.512
6.725
6.460
6.469
154,265
+0.00(+0.00%)
Nov 12, 2010
6.622
6.776
6.460
6.469
164,782
-0.26(-3.80%)
Nov 11, 2010
6.716
6.870
6.699
6.725
174,395
-0.10(-1.50%)
Nov 10, 2010
6.776
6.861
6.631
6.827
165,916
+0.09(+1.39%)
Nov 09, 2010
6.793
6.818
6.691
6.733
223,920
-0.03(-0.38%)
Nov 08, 2010
6.989
7.023
6.656
6.759
284,477
-0.30(-4.23%)
Nov 05, 2010
6.597
7.176
6.597
7.057
444,887
-0.09(-1.19%)
Nov 04, 2010
7.083
7.210
6.955
7.142
287,364
+0.24(+3.46%)
Nov 03, 2010
6.904
6.989
6.733
6.904
206,222
+0.00(+0.00%)
Nov 02, 2010
6.887
6.912
6.776
6.904
246,886
+0.11(+1.63%)
Nov 01, 2010
7.125
7.287
6.546
6.793
415,071
-0.32(-4.55%)
Oct 29, 2010
7.091
7.177
6.955
7.117
139,867
-0.03(-0.36%)
Oct 28, 2010
7.185
7.262
7.040
7.142
150,808
+0.03(+0.48%)
Oct 27, 2010
7.159
7.227
6.963
7.108
166,276
-0.14(-2.00%)
Oct 25, 2010
7.313
7.458
7.227
7.253
105,539
+0.00(+0.00%)
Oct 22, 2010
7.355
7.355
7.210
7.253
71,393
-0.07(-0.93%)
Oct 21, 2010
7.509
7.543
7.100
7.321
220,164
-0.14(-1.83%)
Oct 20, 2010
7.296
7.602
7.245
7.458
117,489
+0.22(+3.06%)
Oct 19, 2010
7.483
7.594
7.117
7.236
156,156
-0.32(-4.18%)
Oct 18, 2010
7.492
7.611
7.449
7.551
158,131
+0.04(+0.57%)
Oct 15, 2010
7.287
7.560
7.202
7.509
360,906
+0.36(+5.01%)
Oct 14, 2010
7.458
7.458
6.955
7.151
266,980
-0.32(-4.33%)
Oct 13, 2010
7.287
7.628
7.253
7.475
139,835
+0.21(+2.93%)
Oct 12, 2010
7.500
7.543
7.091
7.262
203,907
-0.29(-3.84%)
Oct 11, 2010
7.330
7.696
7.227
7.551
151,401
+0.25(+3.38%)
Oct 08, 2010
7.304
7.406
6.844
7.304
147,951
+0.45(+6.59%)
Oct 07, 2010
6.818
6.989
6.776
6.852
546
+0.07(+1.00%)
Oct 06, 2010
6.767
6.810
6.708
6.784
100,415
-0.03(-0.50%)
Oct 05, 2010
6.818
6.938
6.784
6.818
265,423
+0.07(+1.01%)
Oct 04, 2010
6.870
6.921
6.631
6.750
197,776
-0.13(-1.86%)
Oct 01, 2010
6.878
6.921
6.656
6.878
91,402
+0.18(+2.63%)
Sep 30, 2010
6.702
7.006
6.639
6.702
187,100
-0.17(-2.44%)
Sep 29, 2010
6.784
6.921
6.725
6.870
164,880
+0.04(+0.62%)
Sep 28, 2010
6.639
6.852
6.469
6.827
258
+0.19(+2.82%)
Sep 27, 2010
6.784
6.784
6.494
6.639
164,431
-0.13(-1.89%)
Sep 24, 2010
6.435
6.767
6.435
6.767
326,220
+0.47(+7.44%)
Sep 23, 2010
6.298
6.656
6.154
6.298
29,964
-0.01(-0.12%)
Sep 22, 2010
6.494
6.494
6.188
6.306
365,576
-0.26(-3.91%)
Sep 21, 2010
6.605
6.716
6.503
6.563
195,418
-0.03(-0.52%)
Sep 20, 2010
6.171
6.656
6.051
6.597
454,413
+0.43(+6.91%)
Sep 17, 2010
6.171
6.256
5.966
6.171
311,330
+0.17(+2.84%)
Sep 15, 2010
6.068
6.068
5.838
6.000
177,371
-0.09(-1.40%)
Sep 14, 2010
6.213
6.256
6.034
6.085
265,785
-0.17(-2.72%)
Sep 13, 2010
5.864
6.316
5.864
6.256
418,547
+0.47(+8.10%)
Sep 10, 2010
5.787
5.898
5.744
5.787
182,825
+0.03(+0.44%)
Sep 09, 2010
6.060
6.137
5.702
5.762
292,682
-0.20(-3.43%)
Sep 08, 2010
5.753
6.000
5.685
5.966
443,480
+0.26(+4.48%)
Sep 07, 2010
6.205
6.205
5.676
5.710
869
-0.51(-8.22%)
Sep 03, 2010
5.770
6.341
5.574
6.222
1,062,787
+0.50(+8.79%)
Sep 02, 2010
5.139
5.821
5.139
5.719
432
+0.67(+13.34%)
Sep 01, 2010
4.764
5.071
4.764
5.046
517,863
+0.31(+6.47%)
Aug 31, 2010
4.713
5.020
4.577
4.739
12,085
+0.18(+3.93%)
Aug 30, 2010
4.543
4.722
4.415
4.560
449,520
+0.05(+1.13%)
Aug 27, 2010
4.509
4.517
4.261
4.509
302,459
+0.16(+3.73%)
Aug 26, 2010
4.449
4.550
4.236
4.347
603,541
-0.07(-1.54%)
Aug 25, 2010
4.381
4.475
4.313
4.415
603
+0.01(+0.19%)
Aug 24, 2010
4.585
4.628
4.304
4.406
2,449
-0.32(-6.85%)
Aug 23, 2010
5.063
5.267
4.705
4.730
700,061
-0.28(-5.61%)
Aug 20, 2010
5.369
5.369
4.892
5.011
938,201
-0.42(-7.69%)
Aug 19, 2010
5.625
5.651
5.301
5.429
911
-0.25(-4.35%)
Aug 18, 2010
5.787
5.830
5.557
5.676
9,361
-0.10(-1.77%)
Aug 17, 2010
5.608
5.847
5.540
5.779
1,453
+0.26(+4.63%)
Aug 16, 2010
5.540
5.659
5.386
5.523
385,205
-0.20(-3.57%)
Aug 13, 2010
5.727
5.855
5.659
5.727
117,469
-0.09(-1.61%)
Aug 12, 2010
5.847
5.932
5.668
5.821
340,769
-0.19(-3.12%)
Aug 11, 2010
6.443
6.443
5.992
6.009
221,873
-0.52(-7.96%)
Aug 10, 2010
6.810
6.852
6.401
6.529
1,125
-0.38(-5.55%)
Aug 09, 2010
7.083
7.108
6.887
6.912
94,820
-0.07(-0.98%)
Aug 06, 2010
6.980
6.989
6.784
6.980
139,936
+0.02(+0.24%)
Aug 05, 2010
7.151
7.217
6.895
6.963
198,423
-0.29(-4.00%)
Aug 04, 2010
7.236
7.441
7.142
7.253
287,780
+0.03(+0.47%)
Aug 03, 2010
7.389
7.492
7.202
7.219
142,159
-0.19(-2.53%)
Aug 02, 2010
7.330
7.449
7.168
7.406
180,046
+0.26(+3.70%)
Jul 30, 2010
7.142
7.364
7.048
7.142
176,955
-0.20(-2.78%)
Jul 29, 2010
7.398
7.526
7.159
7.347
225,397
-0.01(-0.12%)
Jul 28, 2010
7.355
7.747
7.262
7.355
977
-0.39(-5.06%)
Jul 27, 2010
7.756
7.977
7.620
7.747
345,578
+0.09(+1.11%)
Jul 26, 2010
7.355
7.679
7.330
7.662
403,455
+0.36(+4.90%)
Jul 23, 2010
6.861
7.330
6.810
7.304
257,353
+0.43(+6.20%)
Jul 22, 2010
6.818
6.938
6.708
6.878
189,571
+0.14(+2.15%)
Jul 21, 2010
6.938
7.040
6.682
6.733
237,805
-0.18(-2.59%)
Jul 20, 2010
6.972
7.031
6.716
6.912
439,384
-0.14(-1.93%)
Jul 19, 2010
7.057
7.066
6.904
7.048
230,712
+0.08(+1.10%)
Jul 16, 2010
6.972
7.423
6.946
6.972
296,522
-0.50(-6.73%)
Jul 15, 2010
7.833
7.858
7.364
7.475
231,067
-0.37(-4.67%)
Jul 14, 2010
7.969
7.995
7.781
7.841
91,203
-0.15(-1.92%)
Jul 13, 2010
7.995
8.012
7.713
7.995
2,390
+0.20(+2.51%)
Jul 12, 2010
7.688
7.858
7.560
7.798
149,064
+0.07(+0.88%)
Jul 09, 2010
7.730
7.739
7.509
7.730
113,622
+0.20(+2.60%)
Jul 08, 2010
7.534
7.543
7.313
7.534
726
+0.26(+3.63%)
Jul 07, 2010
7.253
7.287
7.100
7.270
397,936
+0.07(+0.95%)
Jul 06, 2010
7.202
7.628
7.125
7.202
1,222
-0.14(-1.97%)
Jul 02, 2010
7.347
7.551
7.066
7.347
237,525
-0.15(-2.05%)
Jul 01, 2010
7.543
7.713
7.253
7.500
567,907
-0.02(-0.23%)
Jun 30, 2010
7.517
8.088
7.466
7.517
3,208
-0.45(-5.67%)
Jun 29, 2010
8.489
8.497
7.867
7.969
689,558
-0.83(-9.40%)
Jun 25, 2010
8.796
9.111
8.480
8.796
3,119,734
+0.01(+0.10%)
Jun 24, 2010
8.506
8.821
8.361
8.787
631,436
+0.24(+2.79%)
Jun 23, 2010
8.412
8.693
8.242
8.549
354,877
+0.14(+1.72%)
Jun 22, 2010
8.591
8.838
8.301
8.404
277,448
-0.24(-2.76%)
Jun 21, 2010
9.000
9.094
8.617
8.642
220,406
-0.34(-3.80%)
Jun 18, 2010
8.983
9.316
8.941
8.983
302,768
-0.20(-2.14%)
Jun 17, 2010
9.256
9.264
8.840
9.179
411,731
-0.10(-1.10%)
Jun 16, 2010
9.273
9.341
9.060
9.281
241,955
+0.00(+0.00%)
Jun 15, 2010
8.583
9.290
8.472
9.281
453,608
+0.66(+7.61%)
Jun 14, 2010
8.796
8.864
8.463
8.625
453,692
-0.10(-1.17%)
Jun 11, 2010
8.821
9.111
8.523
8.727
488,842
-0.25(-2.75%)
Jun 10, 2010
9.111
9.401
8.906
8.975
215,130
-0.07(-0.75%)
Jun 09, 2010
8.762
9.273
8.762
9.043
263,121
+0.30(+3.41%)
Jun 08, 2010
9.188
9.188
8.600
8.745
360,507
-0.38(-4.20%)
Jun 07, 2010
10.19
10.19
9.103
9.128
284,983
-0.97(-9.62%)
Jun 04, 2010
10.10
10.64
10.07
10.10
233,208
-0.64(-5.95%)
Jun 03, 2010
10.59
10.78
10.56
10.74
379,855
+0.14(+1.36%)
Jun 02, 2010
10.48
10.66
10.36
10.59
913,575
+0.18(+1.72%)
Jun 01, 2010
10.34
10.76
10.30
10.41
272,845
-0.24(-2.24%)
May 28, 2010
10.65
11.20
10.50
10.65
313,781
-0.32(-2.95%)
May 27, 2010
10.41
10.99
10.24
10.98
213,802
+0.86(+8.51%)
May 26, 2010
10.32
10.65
10.11
10.12
255,281
-0.14(-1.41%)
May 25, 2010
10.22
10.32
9.691
10.26
141,367
-0.13(-1.23%)
May 24, 2010
10.41
10.98
10.30
10.39
258,579
+0.00(+0.00%)
May 21, 2010
10.23
10.67
10.05
10.39
179,310
+0.08(+0.74%)
May 20, 2010
10.37
10.65
10.29
10.31
404,179
-0.77(-6.92%)
May 19, 2010
11.05
11.47
11.03
11.08
400,945
-0.13(-1.14%)
May 18, 2010
11.33
11.54
11.17
11.21
287,264
-0.09(-0.75%)
May 17, 2010
11.26
11.51
10.70
11.29
318,207
+0.01(+0.08%)
May 14, 2010
11.28
11.31
11.14
11.28
249,143
-0.05(-0.45%)
May 13, 2010
11.35
11.42
11.27
11.34
234,753
-0.02(-0.15%)
May 12, 2010
11.63
11.66
11.29
11.35
321,739
-0.14(-1.19%)
May 11, 2010
11.66
11.78
11.47
11.49
266,994
+0.21(+1.89%)
May 10, 2010
11.11
11.28
11.01
11.28
363,141
+0.49(+4.50%)
May 07, 2010
10.62
11.14
10.41
10.79
639,924
+1.03(+10.57%)
May 06, 2010
11.63
11.91
9.375
9.759
703,928
-1.96(-16.73%)
May 05, 2010
11.77
12.15
11.38
11.72
217,133
-0.24(-2.00%)
May 04, 2010
12.09
12.20
11.80
11.96
309,254
-0.40(-3.24%)
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.