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
Agilysys Inc
(NQ:
AGYS
)
95.03
+2.56 (+2.77%)
Streaming Delayed Price
Updated: 4:00 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, 2012
9.110
9.130
8.760
8.760
59,489
-0.33(-3.63%)
Apr 27, 2012
8.900
9.190
8.770
9.090
64,482
+0.20(+2.25%)
Apr 26, 2012
8.750
9.050
8.650
8.890
85,596
+0.10(+1.14%)
Apr 25, 2012
8.910
9.140
8.630
8.790
51,269
+0.04(+0.46%)
Apr 24, 2012
8.530
8.890
8.360
8.750
92,718
+0.25(+2.94%)
Apr 23, 2012
8.540
8.680
8.390
8.500
81,671
-0.23(-2.63%)
Apr 20, 2012
8.900
8.910
8.680
8.730
57,083
-0.03(-0.34%)
Apr 19, 2012
8.650
8.869
8.550
8.760
76,776
+0.14(+1.62%)
Apr 18, 2012
8.690
8.760
8.480
8.620
81,430
-0.14(-1.60%)
Apr 17, 2012
8.630
8.845
8.510
8.760
91,812
+0.24(+2.82%)
Apr 16, 2012
8.680
8.720
8.420
8.520
35,754
-0.10(-1.16%)
Apr 13, 2012
8.840
8.890
8.600
8.620
88,920
-0.29(-3.25%)
Apr 12, 2012
8.680
8.990
8.660
8.910
63,324
+0.23(+2.65%)
Apr 11, 2012
8.560
8.920
8.560
8.680
67,646
+0.18(+2.12%)
Apr 10, 2012
8.580
8.730
8.390
8.500
107,723
-0.15(-1.73%)
Apr 09, 2012
8.640
9.100
8.600
8.650
71,361
-0.19(-2.15%)
Apr 05, 2012
8.650
8.857
8.650
8.840
51,514
+0.14(+1.61%)
Apr 04, 2012
8.890
9.060
8.650
8.700
95,074
-0.34(-3.76%)
Apr 03, 2012
9.110
9.250
8.970
9.040
63,616
-0.09(-0.99%)
Apr 02, 2012
8.980
9.220
8.790
9.130
70,607
+0.14(+1.56%)
Mar 30, 2012
9.240
9.250
8.970
8.990
63,541
-0.15(-1.64%)
Mar 29, 2012
9.040
9.240
8.980
9.140
36,716
+0.03(+0.33%)
Mar 28, 2012
9.200
9.200
9.010
9.110
56,819
-0.10(-1.09%)
Mar 27, 2012
9.310
9.485
9.180
9.210
55,742
-0.09(-0.97%)
Mar 26, 2012
9.500
9.600
9.265
9.300
104,874
-0.04(-0.43%)
Mar 23, 2012
9.090
9.350
9.090
9.340
39,189
+0.10(+1.08%)
Mar 22, 2012
9.000
9.320
8.810
9.240
49,162
+0.11(+1.20%)
Mar 21, 2012
9.200
9.390
9.110
9.130
76,723
-0.08(-0.87%)
Mar 20, 2012
9.230
9.350
9.071
9.210
40,580
-0.12(-1.29%)
Mar 19, 2012
9.020
9.425
8.980
9.330
53,055
+0.31(+3.44%)
Mar 16, 2012
9.190
9.260
8.940
9.020
212,130
-0.12(-1.31%)
Mar 15, 2012
9.090
9.270
8.910
9.140
95,517
+0.04(+0.44%)
Mar 14, 2012
9.320
9.320
8.940
9.100
126,990
-0.23(-2.47%)
Mar 13, 2012
8.380
9.440
8.380
9.330
467,480
+1.07(+12.95%)
Mar 12, 2012
8.210
8.450
8.130
8.260
108,810
+0.03(+0.36%)
Mar 09, 2012
8.050
8.440
8.050
8.230
102,465
+0.27(+3.39%)
Mar 08, 2012
7.900
8.056
7.770
7.960
76,525
+0.13(+1.66%)
Mar 07, 2012
7.950
8.100
7.760
7.830
149,120
-0.05(-0.63%)
Mar 06, 2012
8.100
8.200
7.860
7.880
182,884
-0.34(-4.14%)
Mar 05, 2012
8.020
8.300
7.950
8.220
109,542
+0.16(+1.99%)
Mar 02, 2012
7.960
8.220
7.910
8.060
203,739
+0.04(+0.50%)
Mar 01, 2012
8.100
8.390
8.000
8.020
93,576
-0.03(-0.37%)
Feb 29, 2012
8.250
8.420
7.900
8.050
156,598
-0.16(-1.95%)
Feb 28, 2012
8.380
8.410
8.200
8.210
67,947
-0.17(-2.03%)
Feb 27, 2012
8.180
8.490
8.040
8.380
105,011
+0.16(+1.95%)
Feb 24, 2012
8.340
8.400
8.130
8.220
64,152
-0.11(-1.32%)
Feb 23, 2012
8.100
8.380
7.920
8.330
121,073
+0.27(+3.35%)
Feb 22, 2012
8.090
8.300
7.960
8.060
177,858
-0.06(-0.74%)
Feb 21, 2012
7.870
8.250
7.720
8.120
151,634
+0.35(+4.50%)
Feb 17, 2012
7.780
7.890
7.550
7.770
97,302
+0.05(+0.65%)
Feb 16, 2012
7.250
7.760
7.250
7.720
131,029
+0.55(+7.67%)
Feb 15, 2012
7.340
7.410
7.100
7.170
148,008
-0.13(-1.78%)
Feb 14, 2012
7.290
7.420
7.210
7.300
76,847
-0.02(-0.27%)
Feb 13, 2012
7.250
7.460
7.100
7.320
333,288
+0.17(+2.38%)
Feb 10, 2012
7.010
7.320
6.970
7.150
353,959
-0.26(-3.51%)
Feb 09, 2012
8.630
8.840
7.280
7.410
163,196
-1.25(-14.43%)
Feb 08, 2012
8.680
8.920
8.550
8.660
78,647
+0.00(+0.00%)
Feb 07, 2012
8.690
8.860
8.640
8.660
65,715
-0.08(-0.92%)
Feb 06, 2012
8.710
8.880
8.601
8.740
58,373
+0.00(+0.00%)
Feb 03, 2012
8.750
8.940
8.560
8.740
93,160
+0.15(+1.75%)
Feb 02, 2012
8.450
8.700
8.240
8.590
109,662
+0.15(+1.78%)
Feb 01, 2012
8.230
8.450
8.160
8.440
90,756
+0.30(+3.69%)
Jan 31, 2012
8.330
8.330
6.920
8.140
121,537
-0.10(-1.21%)
Jan 30, 2012
8.250
8.415
8.210
8.240
78,459
-0.14(-1.67%)
Jan 27, 2012
8.410
8.500
8.290
8.380
50,647
-0.08(-0.95%)
Jan 26, 2012
8.400
8.500
8.370
8.460
43,860
+0.09(+1.08%)
Jan 25, 2012
8.380
8.440
8.180
8.370
50,626
-0.01(-0.12%)
Jan 24, 2012
8.250
8.400
8.190
8.380
45,048
+0.06(+0.72%)
Jan 23, 2012
8.320
8.460
8.110
8.320
40,699
+0.01(+0.12%)
Jan 20, 2012
8.200
8.510
8.130
8.310
78,392
+0.08(+0.97%)
Jan 19, 2012
8.360
8.470
8.220
8.230
45,684
-0.09(-1.08%)
Jan 18, 2012
7.900
8.330
7.900
8.320
56,804
+0.39(+4.92%)
Jan 17, 2012
8.360
8.370
7.930
7.930
87,389
-0.35(-4.23%)
Jan 13, 2012
8.520
8.550
8.240
8.280
60,270
-0.37(-4.28%)
Jan 12, 2012
8.150
8.690
7.810
8.650
70,100
+0.50(+6.13%)
Jan 11, 2012
8.010
8.310
7.920
8.150
63,970
+0.08(+0.99%)
Jan 10, 2012
7.920
8.130
7.850
8.070
90,236
+0.28(+3.59%)
Jan 09, 2012
7.840
7.920
7.690
7.790
99,380
-0.01(-0.13%)
Jan 06, 2012
7.990
7.990
7.720
7.800
104,018
-0.22(-2.74%)
Jan 05, 2012
7.960
8.140
7.870
8.020
31,965
+0.01(+0.12%)
Jan 04, 2012
8.000
8.150
7.950
8.010
66,497
+0.06(+0.75%)
Dec 30, 2011
8.040
8.150
7.850
7.950
97,360
-0.09(-1.12%)
Dec 29, 2011
7.780
8.070
7.740
8.040
53,768
+0.28(+3.61%)
Dec 28, 2011
7.940
7.940
7.750
7.760
55,302
-0.18(-2.27%)
Dec 27, 2011
7.850
8.020
7.660
7.940
51,237
+0.10(+1.28%)
Dec 23, 2011
7.960
7.970
7.770
7.840
46,078
+0.16(+2.08%)
Dec 21, 2011
7.700
7.780
7.430
7.680
64,685
-0.08(-1.03%)
Dec 20, 2011
7.330
7.800
7.220
7.760
126,359
+0.64(+8.99%)
Dec 19, 2011
7.570
7.800
7.050
7.120
227,826
-0.36(-4.81%)
Dec 16, 2011
7.830
7.890
7.370
7.480
457,380
-0.25(-3.23%)
Dec 15, 2011
7.970
7.970
7.690
7.730
213,854
-0.12(-1.53%)
Dec 14, 2011
7.760
7.880
7.580
7.850
175,827
-0.02(-0.25%)
Dec 13, 2011
8.150
8.250
7.770
7.870
187,387
-0.20(-2.48%)
Dec 12, 2011
8.060
8.160
7.920
8.070
83,363
-0.18(-2.18%)
Dec 09, 2011
8.060
8.280
8.000
8.250
98,985
+0.22(+2.74%)
Dec 08, 2011
8.330
8.330
7.990
8.030
60,424
-0.42(-4.97%)
Dec 07, 2011
8.130
8.500
7.870
8.450
92,400
+0.25(+3.05%)
Dec 06, 2011
8.320
8.390
8.110
8.200
101,088
-0.12(-1.44%)
Dec 05, 2011
8.310
8.370
8.000
8.320
82,591
+0.21(+2.59%)
Dec 02, 2011
8.080
8.200
7.970
8.110
59,425
+0.18(+2.27%)
Dec 01, 2011
8.070
8.120
7.810
7.930
125,677
-0.20(-2.46%)
Nov 30, 2011
7.700
8.150
7.510
8.130
194,539
+0.81(+11.07%)
Nov 29, 2011
7.740
7.790
7.235
7.320
192,459
-0.44(-5.67%)
Nov 28, 2011
7.610
7.820
7.470
7.760
102,418
+0.46(+6.30%)
Nov 25, 2011
7.200
7.500
7.200
7.300
71,005
+0.04(+0.55%)
Nov 23, 2011
7.520
7.610
7.240
7.260
112,221
-0.32(-4.22%)
Nov 22, 2011
8.020
8.130
7.490
7.580
231,284
-0.40(-5.01%)
Nov 21, 2011
8.300
8.410
7.910
7.980
137,779
-0.49(-5.79%)
Nov 18, 2011
8.690
8.830
8.430
8.470
97,613
-0.21(-2.42%)
Nov 17, 2011
8.560
8.780
8.400
8.680
96,054
+0.09(+1.05%)
Nov 16, 2011
8.760
8.950
8.550
8.590
219,624
-0.31(-3.48%)
Nov 15, 2011
8.550
8.940
8.520
8.900
105,636
+0.25(+2.89%)
Nov 14, 2011
8.630
8.920
8.590
8.650
119,986
-0.01(-0.12%)
Nov 11, 2011
8.370
8.840
8.310
8.660
120,918
+0.43(+5.22%)
Nov 10, 2011
8.110
8.390
8.070
8.230
158,105
+0.21(+2.62%)
Nov 09, 2011
7.860
8.380
7.860
8.020
126,530
-0.12(-1.47%)
Nov 08, 2011
8.370
8.400
8.020
8.140
100,801
-0.17(-2.05%)
Nov 07, 2011
8.570
8.650
8.060
8.310
48,226
-0.29(-3.37%)
Nov 04, 2011
8.730
8.870
8.560
8.600
56,215
-0.27(-3.04%)
Nov 03, 2011
8.680
8.900
8.410
8.870
95,180
+0.31(+3.62%)
Nov 02, 2011
8.190
8.590
8.100
8.560
98,337
+0.53(+6.60%)
Nov 01, 2011
8.080
8.490
7.740
8.030
103,729
-0.46(-5.42%)
Oct 31, 2011
8.530
8.910
8.410
8.490
120,657
-0.17(-1.96%)
Oct 28, 2011
8.920
9.000
8.660
8.660
126,851
-0.34(-3.78%)
Oct 27, 2011
9.000
9.000
8.708
9.000
216,770
+0.05(+0.56%)
Oct 26, 2011
8.500
8.950
8.340
8.950
120,404
+0.58(+6.93%)
Oct 25, 2011
8.710
8.830
8.320
8.370
88,839
-0.44(-4.99%)
Oct 24, 2011
8.520
8.960
8.520
8.810
114,280
+0.22(+2.56%)
Oct 21, 2011
8.350
8.640
8.250
8.590
127,280
+0.39(+4.76%)
Oct 20, 2011
8.360
8.400
7.900
8.200
101,153
-0.18(-2.15%)
Oct 19, 2011
8.670
8.880
8.310
8.380
90,388
-0.35(-4.01%)
Oct 18, 2011
8.490
8.760
8.210
8.730
150,774
+0.14(+1.63%)
Oct 17, 2011
8.770
8.850
8.490
8.590
80,404
-0.29(-3.27%)
Oct 14, 2011
8.720
8.890
8.700
8.880
73,763
+0.31(+3.62%)
Oct 13, 2011
8.550
8.670
8.300
8.570
85,124
-0.07(-0.81%)
Oct 12, 2011
8.130
8.730
8.130
8.640
150,694
+0.62(+7.73%)
Oct 11, 2011
8.060
8.310
7.770
8.020
113,714
-0.12(-1.47%)
Oct 10, 2011
7.790
8.190
7.600
8.140
94,015
+0.52(+6.82%)
Oct 07, 2011
7.930
7.940
7.560
7.620
99,286
-0.30(-3.79%)
Oct 06, 2011
7.950
8.020
7.630
7.920
111,929
+0.09(+1.15%)
Oct 05, 2011
7.540
7.900
7.320
7.830
125,472
+0.29(+3.85%)
Oct 04, 2011
6.500
7.570
6.500
7.540
245,701
+0.98(+14.94%)
Oct 03, 2011
6.590
7.110
6.550
6.560
261,402
-0.57(-7.99%)
Sep 30, 2011
7.190
7.350
7.120
7.130
106,859
-0.21(-2.86%)
Sep 29, 2011
7.510
7.510
7.000
7.340
101,256
+0.05(+0.69%)
Sep 28, 2011
7.790
8.000
7.280
7.290
156,381
-0.52(-6.66%)
Sep 27, 2011
8.140
8.230
7.690
7.810
198,083
-0.06(-0.76%)
Sep 26, 2011
7.790
8.010
7.620
7.870
151,025
+0.16(+2.01%)
Sep 23, 2011
7.620
7.890
7.600
7.715
141,285
+0.08(+0.98%)
Sep 22, 2011
8.000
8.640
7.451
7.640
239,518
-0.69(-8.28%)
Sep 21, 2011
8.580
9.080
8.260
8.330
200,028
-0.28(-3.25%)
Sep 20, 2011
9.130
9.250
8.600
8.610
189,914
-0.42(-4.65%)
Sep 19, 2011
8.960
9.200
8.820
9.030
193,646
-0.11(-1.20%)
Sep 16, 2011
9.150
9.180
8.660
9.140
678,963
+0.03(+0.33%)
Sep 15, 2011
9.000
9.130
8.770
9.110
123,179
+0.25(+2.82%)
Sep 14, 2011
8.930
9.000
8.800
8.860
193,228
+0.05(+0.57%)
Sep 13, 2011
8.500
8.990
8.400
8.810
195,394
+0.36(+4.26%)
Sep 12, 2011
8.050
8.550
8.050
8.450
111,664
+0.20(+2.42%)
Sep 09, 2011
8.560
8.690
8.080
8.250
181,525
-0.42(-4.84%)
Sep 08, 2011
8.590
9.000
8.590
8.670
150,326
-0.04(-0.46%)
Sep 07, 2011
8.340
8.750
8.230
8.710
194,114
+0.51(+6.22%)
Sep 06, 2011
7.800
8.250
7.590
8.200
193,880
+0.09(+1.11%)
Sep 02, 2011
8.500
8.660
8.080
8.110
96,412
-0.58(-6.67%)
Sep 01, 2011
9.050
9.200
8.650
8.690
205,030
-0.36(-3.98%)
Aug 31, 2011
9.380
9.480
9.000
9.050
135,044
-0.31(-3.31%)
Aug 30, 2011
9.430
9.540
9.070
9.360
148,454
-0.14(-1.47%)
Aug 29, 2011
9.010
9.500
9.010
9.500
112,652
+0.63(+7.10%)
Aug 26, 2011
8.540
9.110
8.380
8.870
230,849
+0.29(+3.38%)
Aug 25, 2011
8.660
8.870
8.520
8.580
169,386
+0.02(+0.23%)
Aug 24, 2011
8.380
8.700
8.380
8.560
122,815
+0.14(+1.66%)
Aug 23, 2011
8.010
8.490
8.000
8.420
168,544
+0.47(+5.91%)
Aug 22, 2011
8.000
8.370
7.860
7.950
154,751
+0.21(+2.71%)
Aug 19, 2011
7.630
8.020
7.630
7.740
119,629
-0.01(-0.13%)
Aug 18, 2011
7.900
8.190
7.690
7.750
200,063
-0.39(-4.79%)
Aug 17, 2011
8.070
8.720
7.910
8.140
136,724
+0.09(+1.12%)
Aug 16, 2011
8.260
8.630
8.000
8.050
188,895
-0.28(-3.36%)
Aug 15, 2011
7.540
8.420
7.510
8.330
305,583
+0.83(+11.07%)
Aug 12, 2011
7.470
7.620
7.360
7.500
330,395
+0.08(+1.08%)
Aug 11, 2011
6.780
7.600
6.596
7.420
350,020
+0.68(+10.09%)
Aug 10, 2011
6.960
7.100
6.730
6.740
573,768
-0.36(-5.07%)
Aug 09, 2011
7.580
8.220
6.800
7.100
935,354
-0.89(-11.14%)
Aug 08, 2011
8.160
8.640
7.990
7.990
337,654
-0.51(-6.00%)
Aug 05, 2011
8.940
9.380
8.290
8.500
425,953
-0.37(-4.17%)
Aug 04, 2011
9.340
9.570
8.860
8.870
182,652
-0.63(-6.63%)
Aug 03, 2011
9.050
9.620
8.790
9.500
180,428
+0.45(+4.97%)
Aug 02, 2011
9.750
9.800
8.975
9.050
176,076
-0.71(-7.27%)
Aug 01, 2011
9.710
9.890
9.450
9.760
322,370
+0.19(+1.99%)
Jul 29, 2011
9.220
9.590
9.032
9.570
193,205
+0.22(+2.35%)
Jul 28, 2011
9.230
9.560
9.070
9.350
194,437
+0.16(+1.74%)
Jul 27, 2011
9.520
9.610
9.140
9.190
136,945
-0.43(-4.47%)
Jul 26, 2011
9.580
9.750
9.510
9.620
89,881
+0.01(+0.10%)
Jul 25, 2011
9.570
9.900
9.440
9.610
127,915
-0.01(-0.10%)
Jul 22, 2011
9.700
9.730
9.440
9.620
170,930
-0.09(-0.93%)
Jul 21, 2011
9.850
10.00
9.640
9.710
193,206
-0.12(-1.22%)
Jul 20, 2011
9.800
9.850
9.678
9.830
150,842
+0.05(+0.51%)
Jul 19, 2011
9.530
9.800
9.510
9.780
256,576
+0.39(+4.15%)
Jul 18, 2011
9.470
9.670
9.170
9.390
141,620
-0.05(-0.53%)
Jul 15, 2011
9.690
9.690
9.370
9.440
210,057
-0.23(-2.38%)
Jul 14, 2011
9.400
9.790
9.340
9.670
594,910
+0.28(+2.98%)
Jul 13, 2011
8.790
9.440
8.790
9.390
238,307
+0.65(+7.38%)
Jul 12, 2011
8.770
9.020
8.650
8.745
174,710
+0.01(+0.17%)
Jul 11, 2011
8.340
8.800
8.290
8.730
172,131
+0.23(+2.70%)
Jul 08, 2011
8.360
8.650
8.360
8.501
153,266
+0.07(+0.84%)
Jul 07, 2011
8.460
8.610
8.280
8.430
180,092
+0.07(+0.84%)
Jul 06, 2011
8.300
9.060
8.230
8.360
185,148
+0.02(+0.24%)
Jul 05, 2011
8.270
8.480
8.120
8.340
255,519
+0.01(+0.12%)
Jul 01, 2011
8.280
8.430
8.180
8.330
260,046
-0.01(-0.12%)
Jun 30, 2011
8.290
8.380
8.100
8.340
189,841
+0.03(+0.36%)
Jun 29, 2011
8.350
8.508
8.200
8.310
152,472
+0.02(+0.24%)
Jun 28, 2011
8.290
8.620
8.200
8.290
220,681
+0.02(+0.24%)
Jun 27, 2011
8.170
8.390
7.980
8.270
258,202
+0.13(+1.60%)
Jun 24, 2011
8.150
8.470
8.010
8.140
541,815
+0.01(+0.12%)
Jun 23, 2011
7.920
8.160
7.780
8.130
143,916
+0.05(+0.62%)
Jun 22, 2011
8.300
8.500
8.040
8.080
196,018
-0.28(-3.35%)
Jun 21, 2011
8.070
8.530
7.930
8.360
284,456
+0.37(+4.63%)
Jun 20, 2011
7.990
8.050
7.670
7.990
276,432
+0.30(+3.90%)
Jun 17, 2011
7.980
8.190
7.600
7.690
744,191
-0.18(-2.29%)
Jun 16, 2011
7.760
7.910
7.520
7.870
201,308
+0.16(+2.08%)
Jun 15, 2011
7.690
8.030
7.680
7.710
398,947
+0.01(+0.13%)
Jun 14, 2011
7.780
7.960
7.450
7.700
150,804
+0.20(+2.67%)
Jun 13, 2011
7.380
7.720
7.380
7.500
180,356
+0.17(+2.32%)
Jun 10, 2011
7.540
7.620
7.250
7.330
172,392
-0.24(-3.17%)
Jun 09, 2011
7.800
7.970
7.510
7.570
236,656
-0.27(-3.44%)
Jun 08, 2011
7.830
8.180
7.590
7.840
257,964
-0.01(-0.13%)
Jun 07, 2011
7.630
8.190
7.580
7.850
373,949
+0.45(+6.08%)
Jun 06, 2011
7.600
7.650
7.260
7.400
264,494
-0.30(-3.90%)
Jun 03, 2011
7.820
8.100
7.650
7.700
356,953
+3.09(+67.03%)
May 24, 2011
4.680
4.780
4.510
4.610
95,800
-0.03(-0.65%)
May 23, 2011
4.580
4.730
4.520
4.640
60,220
-0.04(-0.85%)
May 20, 2011
4.560
4.740
4.430
4.680
87,978
+0.08(+1.74%)
May 19, 2011
4.800
4.800
4.460
4.600
86,897
-0.16(-3.36%)
May 18, 2011
4.740
4.840
4.690
4.760
91,194
+0.03(+0.63%)
May 17, 2011
4.780
4.820
4.650
4.730
118,666
-0.09(-1.87%)
May 16, 2011
4.900
5.111
4.780
4.820
130,021
-0.33(-6.41%)
May 13, 2011
5.180
5.190
5.000
5.150
75,258
-0.03(-0.58%)
May 12, 2011
4.990
5.215
4.910
5.180
50,240
+0.13(+2.57%)
May 11, 2011
5.310
5.310
5.020
5.050
60,648
-0.30(-5.61%)
May 10, 2011
4.960
5.450
4.920
5.350
111,874
+0.44(+8.96%)
May 09, 2011
4.980
5.060
4.860
4.910
74,698
-0.09(-1.80%)
May 06, 2011
5.040
5.090
4.900
5.000
47,542
+0.03(+0.60%)
May 05, 2011
4.860
5.260
4.815
4.970
102,722
+0.06(+1.22%)
May 04, 2011
4.980
5.025
4.750
4.910
68,596
-0.04(-0.81%)
May 03, 2011
4.970
5.060
4.900
4.950
64,382
-0.03(-0.60%)
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.