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
Brookline Bancorp
(NQ:
BRKL
)
8.225
-0.055 (-0.66%)
Streaming Delayed Price
Updated: 10:45 AM EDT, Jun 11, 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, 2014
6.210
6.272
6.141
6.245
504,376
+0.06(+0.89%)
Apr 29, 2014
6.258
6.334
6.183
6.190
694,534
-0.06(-0.88%)
Apr 28, 2014
6.217
6.293
6.183
6.245
409,918
+0.05(+0.78%)
Apr 25, 2014
6.245
6.265
6.141
6.196
429,529
-0.08(-1.31%)
Apr 24, 2014
6.320
6.458
6.210
6.279
285,795
+0.00(+0.00%)
Apr 23, 2014
6.313
6.355
6.265
6.279
283,059
-0.06(-0.87%)
Apr 22, 2014
6.320
6.389
6.272
6.334
235,963
+0.06(+0.88%)
Apr 21, 2014
6.293
6.355
6.190
6.279
428,715
-0.03(-0.44%)
Apr 17, 2014
6.258
6.306
6.306
6.306
234,249
+0.04(+0.66%)
Apr 16, 2014
6.320
6.320
6.231
6.265
236,760
-0.01(-0.11%)
Apr 15, 2014
6.258
6.286
6.169
6.272
350,827
+0.01(+0.22%)
Apr 14, 2014
6.217
6.331
6.190
6.258
394,818
+0.10(+1.56%)
Apr 11, 2014
6.169
6.217
6.128
6.162
534,404
-0.05(-0.78%)
Apr 10, 2014
6.327
6.355
6.203
6.210
487,660
-0.13(-2.06%)
Apr 09, 2014
6.396
6.396
6.300
6.341
179,067
-0.03(-0.43%)
Apr 08, 2014
6.313
6.423
6.313
6.368
329,516
+0.05(+0.76%)
Apr 07, 2014
6.320
6.351
6.203
6.320
525,096
-0.03(-0.54%)
Apr 04, 2014
6.568
6.568
6.320
6.355
370,092
-0.16(-2.43%)
Apr 03, 2014
6.561
6.568
6.513
6.513
208,740
-0.07(-1.04%)
Apr 02, 2014
6.637
6.637
6.554
6.582
279,572
-0.04(-0.62%)
Apr 01, 2014
6.478
6.630
6.444
6.623
423,693
+0.14(+2.23%)
Mar 31, 2014
6.403
6.540
6.382
6.478
555,752
+0.11(+1.73%)
Mar 28, 2014
6.320
6.437
6.197
6.368
410,689
+0.04(+0.65%)
Mar 27, 2014
6.417
6.472
6.306
6.327
321,757
-0.10(-1.60%)
Mar 26, 2014
6.595
6.595
6.430
6.430
482,374
-0.12(-1.79%)
Mar 25, 2014
6.595
6.623
6.540
6.547
294,281
-0.05(-0.73%)
Mar 24, 2014
6.630
6.671
6.554
6.595
329,145
-0.04(-0.62%)
Mar 21, 2014
6.650
6.740
6.587
6.637
732,527
-0.03(-0.41%)
Mar 20, 2014
6.630
6.719
6.575
6.664
307,432
-0.01(-0.10%)
Mar 19, 2014
6.616
6.712
6.561
6.671
387,059
+0.04(+0.62%)
Mar 18, 2014
6.561
6.671
6.483
6.630
376,628
+0.08(+1.15%)
Mar 17, 2014
6.527
6.609
6.485
6.554
222,371
+0.05(+0.74%)
Mar 14, 2014
6.451
6.533
6.408
6.506
203,744
+0.03(+0.42%)
Mar 13, 2014
6.527
6.533
6.458
6.478
263,121
-0.01(-0.11%)
Mar 12, 2014
6.437
6.506
6.430
6.485
308,912
+0.03(+0.43%)
Mar 11, 2014
6.465
6.492
6.389
6.458
282,636
-0.02(-0.32%)
Mar 10, 2014
6.430
6.489
6.368
6.478
193,477
+0.01(+0.21%)
Mar 07, 2014
6.472
6.492
6.371
6.465
189,887
+0.03(+0.43%)
Mar 06, 2014
6.423
6.475
6.368
6.437
249,285
+0.04(+0.65%)
Mar 05, 2014
6.389
6.417
6.375
6.396
257,078
-0.03(-0.43%)
Mar 04, 2014
6.300
6.492
6.300
6.423
975,877
+0.21(+3.43%)
Mar 03, 2014
6.238
6.245
6.162
6.210
495,103
-0.07(-1.10%)
Feb 28, 2014
6.231
6.300
6.190
6.279
786,422
+0.08(+1.22%)
Feb 27, 2014
6.210
6.231
6.155
6.203
249,813
-0.01(-0.11%)
Feb 26, 2014
6.162
6.258
6.114
6.210
314,733
+0.09(+1.46%)
Feb 25, 2014
6.148
6.162
6.080
6.121
279,937
-0.01(-0.11%)
Feb 24, 2014
6.086
6.183
6.045
6.128
378,995
+0.08(+1.37%)
Feb 21, 2014
6.073
6.135
5.994
6.045
370,745
+0.01(+0.23%)
Feb 20, 2014
6.004
6.110
5.956
6.031
330,029
+0.06(+0.92%)
Feb 19, 2014
6.128
6.223
5.956
5.976
531,259
-0.15(-2.47%)
Feb 18, 2014
6.121
6.190
6.059
6.128
471,354
+0.04(+0.68%)
Feb 14, 2014
6.059
6.086
6.086
6.086
698,967
+0.03(+0.45%)
Feb 13, 2014
5.997
6.080
5.949
6.059
529,506
+0.05(+0.80%)
Feb 12, 2014
6.059
6.093
5.990
6.011
319,441
+0.03(+0.52%)
Feb 11, 2014
5.946
6.027
5.918
5.980
611,371
+0.05(+0.92%)
Feb 10, 2014
5.898
5.973
5.871
5.925
547,195
+0.01(+0.12%)
Feb 07, 2014
5.925
5.966
5.871
5.918
589,959
+0.00(+0.00%)
Feb 06, 2014
5.966
6.041
5.918
5.918
531,819
-0.03(-0.57%)
Feb 05, 2014
5.973
6.034
5.912
5.953
646,402
+0.00(+0.00%)
Feb 04, 2014
5.918
6.027
5.823
5.953
718,113
+0.05(+0.92%)
Feb 03, 2014
6.068
6.096
5.898
5.898
805,412
-0.16(-2.70%)
Jan 31, 2014
6.062
6.191
6.048
6.062
668,103
-0.07(-1.11%)
Jan 30, 2014
6.164
6.429
6.048
6.130
813,433
-0.10(-1.64%)
Jan 29, 2014
6.307
6.443
6.218
6.232
502,250
-0.12(-1.88%)
Jan 28, 2014
6.375
6.375
6.293
6.351
464,248
+0.01(+0.16%)
Jan 27, 2014
6.470
6.504
6.341
6.341
392,089
-0.10(-1.59%)
Jan 24, 2014
6.477
6.559
6.395
6.443
362,755
-0.09(-1.36%)
Jan 23, 2014
6.538
6.572
6.446
6.531
494,584
-0.01(-0.10%)
Jan 22, 2014
6.559
6.566
6.504
6.538
427,415
+0.00(+0.00%)
Jan 21, 2014
6.531
6.579
6.457
6.538
499,354
+0.07(+1.05%)
Jan 17, 2014
6.491
6.470
6.470
6.470
444,740
-0.01(-0.21%)
Jan 16, 2014
6.504
6.538
6.457
6.484
371,400
-0.05(-0.73%)
Jan 15, 2014
6.484
6.579
6.429
6.531
484,617
+0.05(+0.74%)
Jan 14, 2014
6.491
6.511
6.457
6.484
504,912
+0.01(+0.11%)
Jan 13, 2014
6.497
6.518
6.429
6.477
528,259
-0.02(-0.31%)
Jan 10, 2014
6.450
6.497
6.395
6.497
535,449
+0.07(+1.06%)
Jan 09, 2014
6.436
6.504
6.382
6.429
291,582
+0.01(+0.11%)
Jan 08, 2014
6.443
6.446
6.395
6.423
520,926
-0.01(-0.11%)
Jan 07, 2014
6.436
6.477
6.402
6.429
469,745
+0.03(+0.43%)
Jan 06, 2014
6.470
6.470
6.395
6.402
483,653
-0.03(-0.42%)
Jan 03, 2014
6.423
6.545
6.388
6.429
265,925
+0.00(+0.00%)
Jan 02, 2014
6.531
6.531
6.402
6.429
388,683
-0.07(-1.15%)
Dec 31, 2013
6.518
6.504
6.504
6.504
347,834
-0.01(-0.10%)
Dec 30, 2013
6.538
6.559
6.511
6.511
379,148
-0.01(-0.10%)
Dec 27, 2013
6.559
6.559
6.504
6.518
308,956
-0.01(-0.10%)
Dec 26, 2013
6.531
6.579
6.505
6.525
316,959
+0.00(+0.00%)
Dec 24, 2013
6.538
6.593
6.511
6.525
216,858
+0.01(+0.21%)
Dec 23, 2013
6.491
6.531
6.416
6.511
584,234
+0.04(+0.63%)
Dec 20, 2013
6.334
6.474
6.273
6.470
1,807,061
+0.12(+1.82%)
Dec 19, 2013
6.320
6.409
6.273
6.354
1,023,757
+0.05(+0.76%)
Dec 18, 2013
6.252
6.314
6.218
6.307
813,558
+0.08(+1.31%)
Dec 17, 2013
6.228
6.245
6.205
6.225
487,811
+0.00(+0.00%)
Dec 16, 2013
6.218
6.245
6.198
6.225
964,142
+0.05(+0.77%)
Dec 13, 2013
6.245
6.245
6.164
6.177
486,971
-0.04(-0.66%)
Dec 12, 2013
6.259
6.300
6.211
6.218
638,949
-0.03(-0.44%)
Dec 11, 2013
6.314
6.320
6.218
6.245
1,025,263
-0.04(-0.65%)
Dec 10, 2013
6.266
6.320
6.176
6.286
1,239,013
-0.01(-0.11%)
Dec 09, 2013
6.198
6.307
6.136
6.293
1,339,028
+0.18(+2.90%)
Dec 06, 2013
6.068
6.130
6.055
6.116
0
+0.09(+1.47%)
Dec 05, 2013
6.021
6.045
5.970
6.027
0
+0.00(+0.00%)
Dec 04, 2013
6.034
6.075
5.966
6.027
0
-0.01(-0.23%)
Dec 03, 2013
6.082
6.102
6.014
6.041
0
-0.04(-0.67%)
Dec 02, 2013
6.205
6.211
6.055
6.082
656,222
-0.14(-2.30%)
Nov 29, 2013
6.225
6.252
6.170
6.225
0
+0.03(+0.55%)
Nov 27, 2013
6.130
6.225
6.089
6.191
0
+0.07(+1.11%)
Nov 26, 2013
6.164
6.164
6.116
6.123
0
-0.01(-0.22%)
Nov 25, 2013
6.075
6.184
6.062
6.136
638,979
+0.09(+1.46%)
Nov 22, 2013
6.082
6.082
6.000
6.048
0
-0.01(-0.22%)
Nov 21, 2013
6.027
6.075
6.001
6.062
311,468
+0.06(+1.02%)
Nov 20, 2013
6.034
6.075
5.987
6.000
0
-0.01(-0.11%)
Nov 19, 2013
6.014
6.062
5.980
6.007
364,561
+0.01(+0.23%)
Nov 18, 2013
6.000
6.062
5.959
5.993
0
-0.01(-0.11%)
Nov 15, 2013
5.993
6.014
5.932
6.000
0
-0.01(-0.11%)
Nov 14, 2013
5.993
6.034
5.953
6.007
258,397
+0.04(+0.68%)
Nov 12, 2013
6.027
6.041
5.953
5.966
0
-0.05(-0.91%)
Nov 11, 2013
6.048
6.055
5.983
6.021
0
-0.02(-0.34%)
Nov 08, 2013
5.932
6.048
5.932
6.041
0
+0.10(+1.72%)
Nov 07, 2013
5.980
6.021
5.925
5.939
483,018
-0.03(-0.46%)
Nov 06, 2013
5.939
5.973
5.925
5.966
361,551
+0.05(+0.86%)
Nov 05, 2013
5.935
5.942
5.908
5.915
340,795
-0.03(-0.45%)
Nov 04, 2013
5.962
5.962
5.895
5.942
651,771
+0.01(+0.23%)
Nov 01, 2013
5.969
5.994
5.895
5.929
0
-0.05(-0.79%)
Oct 31, 2013
6.043
6.057
5.976
5.976
635,939
-0.07(-1.23%)
Oct 30, 2013
6.077
6.165
6.037
6.050
512,654
-0.03(-0.44%)
Oct 29, 2013
6.043
6.077
6.010
6.077
0
+0.03(+0.56%)
Oct 28, 2013
6.030
6.063
6.016
6.043
0
+0.03(+0.45%)
Oct 25, 2013
6.198
6.198
6.013
6.016
0
-0.16(-2.62%)
Oct 24, 2013
6.360
6.360
6.144
6.178
424,444
-0.19(-2.97%)
Oct 23, 2013
6.327
6.387
6.313
6.367
307,646
+0.01(+0.21%)
Oct 22, 2013
6.360
6.401
6.327
6.354
648,304
+0.00(+0.00%)
Oct 21, 2013
6.387
6.475
6.330
6.354
715,271
-0.04(-0.63%)
Oct 18, 2013
6.414
6.576
6.313
6.394
809,404
+0.05(+0.74%)
Oct 17, 2013
6.279
6.354
6.239
6.347
500,504
+0.06(+0.97%)
Oct 16, 2013
6.259
6.327
6.256
6.286
173,617
+0.05(+0.87%)
Oct 15, 2013
6.239
6.266
6.205
6.232
390,075
-0.03(-0.43%)
Oct 14, 2013
6.219
6.273
6.219
6.259
241,875
+0.03(+0.43%)
Oct 11, 2013
6.124
6.232
6.084
6.232
0
+0.11(+1.87%)
Oct 10, 2013
6.057
6.121
6.057
6.117
722,641
+0.09(+1.57%)
Oct 09, 2013
6.037
6.077
6.003
6.023
383,114
-0.01(-0.11%)
Oct 08, 2013
6.070
6.070
6.010
6.030
318,966
-0.03(-0.56%)
Oct 07, 2013
6.138
6.144
6.057
6.063
0
-0.13(-2.07%)
Oct 04, 2013
6.151
6.192
6.131
6.192
0
+0.03(+0.44%)
Oct 03, 2013
6.266
6.283
6.151
6.165
0
-0.09(-1.51%)
Oct 02, 2013
6.327
6.327
6.249
6.259
249,793
-0.11(-1.69%)
Oct 01, 2013
6.347
6.380
6.293
6.367
372,421
+0.03(+0.43%)
Sep 30, 2013
6.205
6.347
6.117
6.340
532,864
+0.10(+1.62%)
Sep 27, 2013
6.259
6.333
6.205
6.239
0
-0.06(-0.96%)
Sep 26, 2013
6.407
6.482
6.252
6.300
680,994
-0.09(-1.48%)
Sep 25, 2013
6.367
6.407
6.367
6.394
490,441
+0.03(+0.53%)
Sep 24, 2013
6.320
6.380
6.259
6.360
395,527
+0.06(+0.96%)
Sep 23, 2013
6.279
6.320
6.219
6.300
308,073
-0.01(-0.11%)
Sep 20, 2013
6.266
6.340
6.259
6.306
0
+0.05(+0.75%)
Sep 19, 2013
6.340
6.367
6.212
6.259
241,852
-0.08(-1.28%)
Sep 18, 2013
6.347
6.521
6.279
6.340
0
-0.01(-0.21%)
Sep 17, 2013
6.246
6.354
6.215
6.354
0
+0.09(+1.51%)
Sep 16, 2013
6.266
6.273
6.219
6.259
0
+0.02(+0.32%)
Sep 13, 2013
6.225
6.259
6.205
6.239
0
+0.03(+0.43%)
Sep 12, 2013
6.340
6.347
6.198
6.212
0
-0.02(-0.32%)
Sep 11, 2013
6.198
6.273
6.097
6.232
0
+0.04(+0.65%)
Sep 10, 2013
6.192
6.201
6.124
6.192
202,883
+0.02(+0.33%)
Sep 09, 2013
6.138
6.175
6.077
6.171
0
+0.05(+0.77%)
Sep 06, 2013
6.158
6.158
6.010
6.124
0
-0.01(-0.11%)
Sep 05, 2013
6.151
6.158
6.037
6.131
0
+0.01(+0.11%)
Sep 04, 2013
6.171
6.185
6.104
6.124
0
-0.04(-0.66%)
Sep 03, 2013
6.171
6.333
6.074
6.165
0
+0.06(+0.99%)
Aug 30, 2013
6.246
6.246
6.104
6.104
0
-0.16(-2.48%)
Aug 29, 2013
6.246
6.293
6.225
6.259
152,909
+0.01(+0.22%)
Aug 28, 2013
6.286
6.306
6.225
6.246
0
-0.02(-0.32%)
Aug 27, 2013
6.414
6.434
6.266
6.266
299,555
-0.20(-3.03%)
Aug 26, 2013
6.542
6.556
6.461
6.461
0
-0.06(-0.93%)
Aug 23, 2013
6.522
6.677
6.407
6.522
0
-0.01(-0.10%)
Aug 22, 2013
6.455
6.536
6.434
6.529
246,156
+0.07(+1.15%)
Aug 21, 2013
6.529
6.542
6.434
6.455
0
-0.07(-1.14%)
Aug 20, 2013
6.448
6.549
6.428
6.529
281,484
+0.07(+1.10%)
Aug 19, 2013
6.576
6.576
6.151
6.458
305,484
-0.12(-1.90%)
Aug 16, 2013
6.495
6.596
6.495
6.583
0
+0.05(+0.83%)
Aug 15, 2013
6.529
6.596
6.502
6.529
326,666
-0.07(-1.12%)
Aug 14, 2013
6.623
6.671
6.437
6.603
264,650
-0.04(-0.61%)
Aug 13, 2013
6.677
6.745
6.549
6.644
209,376
-0.01(-0.20%)
Aug 12, 2013
6.644
6.704
6.630
6.657
240,525
-0.03(-0.40%)
Aug 09, 2013
6.637
6.751
6.630
6.684
306,402
+0.03(+0.51%)
Aug 08, 2013
6.684
6.684
6.610
6.650
274,261
+0.01(+0.20%)
Aug 07, 2013
6.691
6.691
6.603
6.637
231,426
-0.05(-0.76%)
Aug 06, 2013
6.734
6.734
6.667
6.687
289,043
-0.05(-0.79%)
Aug 05, 2013
6.681
6.754
6.667
6.741
253,029
+0.03(+0.50%)
Aug 02, 2013
6.681
6.734
6.654
6.707
317,856
-0.01(-0.20%)
Aug 01, 2013
6.634
6.748
6.607
6.721
489,403
+0.13(+1.93%)
Jul 31, 2013
6.487
6.614
6.427
6.594
0
+0.11(+1.75%)
Jul 30, 2013
6.520
6.534
6.447
6.480
0
+0.00(+0.00%)
Jul 29, 2013
6.560
6.600
6.473
6.480
0
-0.07(-1.12%)
Jul 26, 2013
6.507
6.594
6.447
6.554
0
+0.05(+0.72%)
Jul 25, 2013
6.320
6.540
6.253
6.507
0
+0.17(+2.75%)
Jul 24, 2013
6.333
6.363
6.266
6.333
0
+0.04(+0.64%)
Jul 23, 2013
6.253
6.306
6.199
6.293
0
+0.05(+0.75%)
Jul 22, 2013
6.207
6.286
6.193
6.246
0
-0.01(-0.11%)
Jul 19, 2013
6.239
6.286
6.206
6.253
0
-0.01(-0.11%)
Jul 18, 2013
6.199
6.273
6.152
6.259
0
+0.07(+1.08%)
Jul 17, 2013
6.219
6.219
6.159
6.192
171,797
+0.02(+0.32%)
Jul 16, 2013
6.219
6.233
6.126
6.172
0
-0.03(-0.43%)
Jul 15, 2013
6.159
6.213
6.119
6.199
0
+0.07(+1.09%)
Jul 12, 2013
6.052
6.146
5.906
6.132
0
+0.09(+1.55%)
Jul 11, 2013
6.186
6.206
6.025
6.039
0
-0.09(-1.53%)
Jul 10, 2013
6.226
6.246
6.119
6.132
0
-0.08(-1.29%)
Jul 09, 2013
6.152
6.226
6.112
6.213
0
+0.09(+1.42%)
Jul 08, 2013
6.106
6.159
6.079
6.126
303,352
+0.02(+0.33%)
Jul 05, 2013
6.045
6.106
6.012
6.106
0
+0.13(+2.13%)
Jul 03, 2013
5.965
6.012
5.925
5.979
0
+0.01(+0.11%)
Jul 02, 2013
5.905
6.012
5.858
5.972
0
+0.08(+1.36%)
Jul 01, 2013
5.851
5.918
5.838
5.892
0
+0.09(+1.50%)
Jun 28, 2013
5.818
5.858
5.691
5.805
835,997
-0.05(-0.80%)
Jun 27, 2013
5.845
5.872
5.825
5.851
0
+0.03(+0.46%)
Jun 26, 2013
5.825
5.858
5.785
5.825
0
+0.05(+0.81%)
Jun 25, 2013
5.698
5.791
5.651
5.778
0
+0.11(+2.01%)
Jun 24, 2013
5.678
5.758
5.641
5.664
0
-0.09(-1.51%)
Jun 21, 2013
5.678
5.758
5.637
5.751
927,474
+0.09(+1.65%)
Jun 20, 2013
5.564
5.684
5.557
5.658
0
+0.04(+0.71%)
Jun 19, 2013
5.644
5.664
5.591
5.617
0
-0.04(-0.71%)
Jun 18, 2013
5.617
5.718
5.597
5.658
0
+0.04(+0.71%)
Jun 17, 2013
5.617
5.624
5.578
5.617
0
+0.05(+0.84%)
Jun 14, 2013
5.637
5.651
5.564
5.571
0
-0.09(-1.65%)
Jun 13, 2013
5.557
5.664
5.551
5.664
186,505
+0.09(+1.68%)
Jun 12, 2013
5.637
5.678
5.557
5.571
298,368
-0.07(-1.19%)
Jun 11, 2013
5.664
5.664
5.597
5.637
291,907
-0.07(-1.29%)
Jun 10, 2013
5.711
5.718
5.644
5.711
0
+0.03(+0.59%)
Jun 07, 2013
5.724
5.724
5.644
5.678
0
-0.01(-0.12%)
Jun 06, 2013
5.644
5.717
5.611
5.684
298,524
+0.03(+0.59%)
Jun 05, 2013
5.711
5.739
5.644
5.651
0
-0.03(-0.59%)
Jun 04, 2013
5.731
5.758
5.617
5.684
383,321
-0.03(-0.58%)
Jun 03, 2013
5.664
5.744
5.624
5.718
620,680
+0.05(+0.83%)
May 31, 2013
5.718
5.758
5.664
5.671
366,630
-0.09(-1.51%)
May 30, 2013
5.711
5.785
5.711
5.758
487,942
+0.05(+0.82%)
May 29, 2013
5.744
5.785
5.678
5.711
310,163
-0.07(-1.27%)
May 28, 2013
5.838
5.858
5.744
5.785
505,713
+0.03(+0.58%)
May 24, 2013
5.704
5.761
5.678
5.751
0
+0.03(+0.58%)
May 23, 2013
5.704
5.758
5.657
5.718
0
-0.01(-0.23%)
May 22, 2013
5.831
5.865
5.698
5.731
0
-0.11(-1.95%)
May 21, 2013
5.818
5.851
5.798
5.845
0
+0.01(+0.11%)
May 20, 2013
5.825
5.851
5.801
5.838
0
+0.01(+0.11%)
May 17, 2013
5.805
5.838
5.771
5.831
0
+0.07(+1.16%)
May 16, 2013
5.744
5.831
5.731
5.765
270,528
-0.01(-0.12%)
May 15, 2013
5.724
5.811
5.718
5.771
0
+0.05(+0.82%)
May 13, 2013
5.738
5.791
5.698
5.724
0
-0.01(-0.12%)
May 10, 2013
5.684
5.731
5.644
5.731
0
+0.08(+1.42%)
May 09, 2013
5.678
5.738
5.651
5.651
0
-0.05(-0.94%)
May 08, 2013
5.718
5.738
5.658
5.704
0
-0.00(-0.06%)
May 07, 2013
5.628
5.714
5.628
5.708
0
+0.10(+1.77%)
May 06, 2013
5.562
5.628
5.549
5.608
0
+0.06(+1.07%)
May 03, 2013
5.489
5.588
5.449
5.549
0
+0.10(+1.82%)
May 02, 2013
5.502
5.542
5.436
5.449
0
-0.04(-0.72%)
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.