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
Halozyme Therapeutic
(NQ:
HALO
)
44.29
+0.94 (+2.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
8.240
8.240
8.010
8.075
633,087
-0.12(-1.52%)
Apr 27, 2012
8.090
8.290
8.020
8.200
623,364
+0.11(+1.36%)
Apr 26, 2012
8.110
8.220
7.980
8.090
679,854
-0.05(-0.61%)
Apr 25, 2012
8.130
8.240
8.060
8.140
1,005,916
+0.14(+1.75%)
Apr 24, 2012
7.990
8.100
7.920
8.000
605,750
+0.00(+0.00%)
Apr 23, 2012
7.930
8.020
7.770
8.000
1,106,712
-0.07(-0.87%)
Apr 20, 2012
8.250
8.250
8.020
8.070
872,599
-0.02(-0.19%)
Apr 19, 2012
8.140
8.390
7.980
8.085
1,291,838
-0.02(-0.31%)
Apr 18, 2012
8.250
8.310
7.940
8.110
2,605,910
-0.18(-2.17%)
Apr 17, 2012
8.530
8.780
8.280
8.290
1,586,926
-0.27(-3.10%)
Apr 16, 2012
8.590
9.200
7.510
8.555
8,885,041
-2.71(-24.09%)
Apr 13, 2012
11.29
11.38
11.05
11.27
909,700
-0.09(-0.75%)
Apr 12, 2012
10.88
11.45
10.86
11.36
1,112,534
+0.46(+4.17%)
Apr 11, 2012
10.73
10.93
10.58
10.90
961,864
+0.27(+2.54%)
Apr 10, 2012
11.52
11.77
10.48
10.63
3,854,730
-1.52(-12.51%)
Apr 09, 2012
12.41
12.48
12.14
12.15
839,701
-0.42(-3.34%)
Apr 05, 2012
12.52
12.63
12.39
12.57
624,977
-0.01(-0.08%)
Apr 04, 2012
12.72
12.77
12.36
12.58
636,095
-0.23(-1.80%)
Apr 03, 2012
12.99
13.05
12.74
12.81
647,206
-0.19(-1.46%)
Apr 02, 2012
12.70
13.01
12.63
13.00
591,977
+0.24(+1.88%)
Mar 30, 2012
12.96
13.10
12.67
12.76
670,805
-0.08(-0.62%)
Mar 29, 2012
13.03
13.05
12.69
12.84
512,102
-0.25(-1.91%)
Mar 28, 2012
13.34
13.50
12.85
13.09
843,611
-0.26(-1.95%)
Mar 27, 2012
12.88
13.50
12.85
13.35
2,500,352
+0.54(+4.22%)
Mar 26, 2012
12.01
12.85
12.01
12.81
1,531,106
+0.81(+6.75%)
Mar 23, 2012
11.97
12.04
11.77
12.00
1,055,896
+0.06(+0.54%)
Mar 22, 2012
12.06
12.16
11.83
11.94
736,059
-0.24(-2.01%)
Mar 21, 2012
12.00
12.25
11.89
12.18
995,030
+0.19(+1.58%)
Mar 20, 2012
12.28
12.29
11.82
11.99
735,188
-0.34(-2.76%)
Mar 19, 2012
11.89
12.35
11.89
12.33
690,238
+0.37(+3.09%)
Mar 16, 2012
12.26
12.29
11.77
11.96
1,702,062
-0.25(-2.05%)
Mar 15, 2012
12.02
12.23
11.82
12.21
651,047
+0.17(+1.41%)
Mar 14, 2012
11.75
12.15
11.70
12.04
1,350,400
+0.28(+2.38%)
Mar 13, 2012
11.52
11.78
11.34
11.76
855,944
+0.38(+3.34%)
Mar 12, 2012
11.37
11.72
11.34
11.38
915,239
-0.01(-0.09%)
Mar 09, 2012
11.13
11.40
10.82
11.39
1,607,650
-0.12(-1.04%)
Mar 08, 2012
11.54
11.70
11.38
11.51
824,277
+0.32(+2.86%)
Mar 07, 2012
10.99
11.24
10.79
11.19
330,941
+0.22(+2.01%)
Mar 06, 2012
11.19
11.27
10.79
10.97
732,937
-0.32(-2.83%)
Mar 05, 2012
11.27
11.36
11.11
11.29
342,619
+0.00(+0.00%)
Mar 02, 2012
11.41
11.61
11.17
11.29
551,806
-0.10(-0.88%)
Mar 01, 2012
11.60
11.72
11.37
11.39
644,909
-0.12(-1.04%)
Feb 29, 2012
11.83
11.92
11.49
11.51
867,578
-0.26(-2.21%)
Feb 28, 2012
11.81
11.84
11.60
11.77
644,567
+0.01(+0.09%)
Feb 27, 2012
11.59
11.85
11.24
11.76
502,690
+0.10(+0.86%)
Feb 24, 2012
11.67
11.78
11.58
11.66
613,850
+0.01(+0.09%)
Feb 23, 2012
11.02
11.66
10.95
11.65
847,760
+0.68(+6.20%)
Feb 22, 2012
11.51
11.51
10.94
10.97
777,468
-0.55(-4.77%)
Feb 21, 2012
11.80
11.80
11.44
11.52
686,166
-0.21(-1.79%)
Feb 17, 2012
11.82
11.95
11.62
11.73
805,121
-0.01(-0.09%)
Feb 16, 2012
11.35
11.81
11.25
11.74
1,305,711
+0.47(+4.17%)
Feb 15, 2012
11.70
11.80
11.20
11.27
833,009
-0.29(-2.51%)
Feb 14, 2012
11.29
11.69
11.24
11.56
1,085,295
+0.32(+2.85%)
Feb 13, 2012
11.21
11.44
11.13
11.24
1,199,248
+0.11(+0.94%)
Feb 10, 2012
10.61
11.24
10.61
11.13
3,828,456
+0.03(+0.23%)
Feb 09, 2012
11.35
11.35
10.90
11.11
405,175
-0.17(-1.51%)
Feb 08, 2012
11.43
11.45
11.10
11.28
484,510
-0.09(-0.79%)
Feb 07, 2012
11.37
11.47
11.28
11.37
858,046
+0.02(+0.18%)
Feb 06, 2012
11.46
11.58
11.33
11.35
665,142
-0.15(-1.30%)
Feb 03, 2012
11.59
11.62
11.37
11.50
1,072,530
+0.21(+1.86%)
Feb 02, 2012
11.28
11.60
11.13
11.29
905,160
+0.03(+0.27%)
Feb 01, 2012
11.07
11.28
10.56
11.26
1,424,002
+0.70(+6.63%)
Jan 31, 2012
10.74
10.99
10.32
10.56
1,419,608
-0.07(-0.66%)
Jan 30, 2012
10.35
10.65
10.20
10.63
810,078
+0.17(+1.63%)
Jan 27, 2012
10.27
10.50
10.27
10.46
439,169
+0.14(+1.36%)
Jan 26, 2012
10.51
10.65
10.25
10.32
564,084
-0.14(-1.34%)
Jan 25, 2012
10.25
10.52
10.05
10.46
815,793
+0.21(+2.05%)
Jan 24, 2012
10.27
10.40
10.11
10.25
491,688
-0.06(-0.58%)
Jan 23, 2012
10.76
10.88
10.26
10.31
666,568
-0.41(-3.82%)
Jan 20, 2012
10.75
10.85
10.62
10.72
1,007,349
+0.00(+0.00%)
Jan 19, 2012
10.53
10.80
10.50
10.72
933,995
+0.27(+2.58%)
Jan 18, 2012
10.31
10.65
10.25
10.45
1,000,431
+0.14(+1.36%)
Jan 17, 2012
9.940
10.36
9.830
10.31
861,259
+0.51(+5.20%)
Jan 13, 2012
9.700
9.998
9.580
9.800
576,315
-0.06(-0.61%)
Jan 12, 2012
10.10
10.20
9.710
9.860
805,387
-0.11(-1.10%)
Jan 11, 2012
9.540
10.10
9.460
9.970
1,287,195
+0.41(+4.29%)
Jan 10, 2012
9.480
9.630
9.360
9.560
388,968
+0.23(+2.47%)
Jan 09, 2012
9.300
9.440
9.200
9.330
336,098
+0.11(+1.19%)
Jan 06, 2012
9.290
9.410
9.180
9.220
259,381
-0.08(-0.86%)
Jan 05, 2012
9.230
9.440
9.000
9.300
285,248
+0.05(+0.54%)
Jan 04, 2012
9.460
9.540
9.210
9.250
382,152
-0.26(-2.73%)
Dec 30, 2011
9.590
9.577
9.470
9.510
295,980
-0.08(-0.83%)
Dec 29, 2011
9.430
9.630
9.360
9.590
242,392
+0.16(+1.70%)
Dec 28, 2011
9.620
9.740
9.400
9.430
405,630
-0.18(-1.87%)
Dec 27, 2011
9.580
9.750
9.438
9.610
327,323
+0.03(+0.31%)
Dec 23, 2011
9.740
9.740
9.500
9.580
140,649
-0.02(-0.21%)
Dec 21, 2011
9.490
9.665
9.320
9.600
486,666
+0.12(+1.27%)
Dec 20, 2011
9.390
9.520
9.340
9.480
651,078
+0.25(+2.71%)
Dec 19, 2011
9.310
9.580
9.180
9.230
547,288
+0.00(+0.00%)
Dec 16, 2011
9.290
9.440
9.060
9.230
851,155
+0.04(+0.44%)
Dec 15, 2011
9.240
9.370
9.050
9.190
503,870
+0.12(+1.32%)
Dec 14, 2011
9.550
9.550
8.890
9.070
911,308
-0.51(-5.32%)
Dec 13, 2011
9.520
9.790
9.460
9.580
689,165
+0.14(+1.48%)
Dec 12, 2011
9.580
9.600
9.190
9.440
536,194
-0.29(-2.98%)
Dec 09, 2011
9.170
9.800
9.050
9.730
647,675
+0.61(+6.69%)
Dec 08, 2011
9.210
9.370
9.090
9.120
406,334
-0.17(-1.83%)
Dec 07, 2011
9.390
9.480
9.090
9.290
441,988
-0.16(-1.69%)
Dec 06, 2011
9.390
9.510
9.250
9.450
637,588
+0.05(+0.53%)
Dec 05, 2011
9.510
9.550
9.280
9.400
610,866
+0.09(+0.97%)
Dec 02, 2011
9.450
9.687
9.270
9.310
783,438
-0.04(-0.43%)
Dec 01, 2011
9.390
9.510
9.250
9.350
573,489
-0.13(-1.37%)
Nov 30, 2011
9.120
9.500
9.100
9.480
1,353,904
+0.43(+4.75%)
Nov 29, 2011
8.720
9.060
8.640
9.050
1,538,290
+0.30(+3.43%)
Nov 28, 2011
8.400
8.930
8.400
8.750
961,580
+0.65(+8.02%)
Nov 25, 2011
8.040
8.270
8.040
8.100
200,149
+0.09(+1.12%)
Nov 23, 2011
8.080
8.340
7.860
8.010
599,604
-0.15(-1.84%)
Nov 22, 2011
8.020
8.230
8.020
8.160
476,253
+0.15(+1.87%)
Nov 21, 2011
8.130
8.160
7.890
8.010
715,360
-0.26(-3.14%)
Nov 18, 2011
8.470
8.552
8.230
8.270
461,264
-0.18(-2.13%)
Nov 17, 2011
8.270
8.610
8.240
8.450
938,925
+0.29(+3.55%)
Nov 16, 2011
8.240
8.310
8.120
8.160
785,840
-0.02(-0.24%)
Nov 15, 2011
8.080
8.290
7.990
8.180
700,782
+0.06(+0.74%)
Nov 14, 2011
8.150
8.270
8.060
8.120
692,545
-0.07(-0.85%)
Nov 11, 2011
7.970
8.240
7.950
8.190
482,787
+0.31(+3.93%)
Nov 10, 2011
8.390
8.390
7.830
7.880
915,064
-0.42(-5.06%)
Nov 09, 2011
8.570
8.710
8.230
8.300
790,136
-0.50(-5.68%)
Nov 08, 2011
8.540
8.930
8.420
8.800
848,038
+0.38(+4.51%)
Nov 07, 2011
8.490
8.580
8.230
8.420
973,182
-0.06(-0.71%)
Nov 04, 2011
8.410
8.510
8.380
8.480
414,523
-0.02(-0.24%)
Nov 03, 2011
8.400
8.540
8.220
8.500
450,733
+0.19(+2.29%)
Nov 02, 2011
8.340
8.410
8.140
8.310
370,079
+0.10(+1.22%)
Nov 01, 2011
8.070
8.370
8.060
8.210
525,736
-0.22(-2.61%)
Oct 31, 2011
8.410
8.610
8.360
8.430
455,143
-0.12(-1.40%)
Oct 28, 2011
8.920
9.000
8.550
8.550
1,051,423
-0.42(-4.68%)
Oct 27, 2011
8.700
9.040
8.600
8.970
1,781,077
+0.50(+5.90%)
Oct 26, 2011
8.370
8.530
8.100
8.470
676,263
+0.24(+2.92%)
Oct 25, 2011
8.360
8.450
8.170
8.230
746,188
-0.19(-2.26%)
Oct 24, 2011
8.180
8.585
8.090
8.420
1,294,176
+0.20(+2.43%)
Oct 21, 2011
7.920
8.350
7.720
8.220
2,481,735
+0.50(+6.48%)
Oct 20, 2011
7.220
7.750
7.170
7.720
1,168,575
+0.53(+7.37%)
Oct 19, 2011
7.320
7.400
7.110
7.190
980,899
-0.16(-2.18%)
Oct 18, 2011
7.390
7.600
6.960
7.350
3,096,040
+1.15(+18.55%)
Oct 17, 2011
6.020
6.360
6.000
6.200
1,180,489
+0.11(+1.81%)
Oct 14, 2011
6.180
6.180
6.010
6.090
334,393
-0.01(-0.16%)
Oct 13, 2011
6.240
6.280
6.070
6.100
347,103
-0.17(-2.71%)
Oct 12, 2011
6.330
6.360
6.210
6.270
308,656
+0.01(+0.16%)
Oct 11, 2011
6.310
6.380
6.170
6.260
300,804
-0.14(-2.19%)
Oct 10, 2011
6.280
6.420
6.150
6.400
325,802
+0.28(+4.58%)
Oct 07, 2011
6.350
6.380
6.100
6.120
333,013
-0.20(-3.16%)
Oct 06, 2011
6.130
6.340
6.080
6.320
378,264
+0.16(+2.60%)
Oct 05, 2011
6.050
6.180
5.930
6.160
310,934
+0.12(+1.99%)
Oct 04, 2011
5.650
6.060
5.600
6.040
639,825
+0.32(+5.59%)
Oct 03, 2011
6.050
6.272
5.720
5.720
591,871
-0.42(-6.84%)
Sep 30, 2011
6.020
6.400
6.020
6.140
495,152
+0.00(+0.00%)
Sep 29, 2011
6.240
6.299
5.913
6.140
329,100
+0.07(+1.15%)
Sep 28, 2011
6.240
6.325
6.020
6.070
695,754
-0.15(-2.41%)
Sep 27, 2011
6.370
6.500
6.150
6.220
522,140
+0.02(+0.32%)
Sep 26, 2011
6.190
6.210
6.000
6.200
489,539
+0.05(+0.81%)
Sep 23, 2011
6.000
6.480
5.970
6.150
555,591
+0.14(+2.33%)
Sep 22, 2011
5.890
6.200
5.850
6.010
670,472
-0.10(-1.64%)
Sep 21, 2011
6.220
6.400
6.090
6.110
315,982
-0.10(-1.61%)
Sep 20, 2011
6.250
6.540
6.160
6.210
298,807
-0.02(-0.32%)
Sep 19, 2011
6.330
6.418
6.110
6.230
436,457
-0.25(-3.86%)
Sep 16, 2011
6.660
6.690
6.460
6.480
705,744
-0.12(-1.82%)
Sep 15, 2011
6.630
6.670
6.400
6.600
386,924
+0.03(+0.46%)
Sep 14, 2011
6.340
6.730
6.270
6.570
571,388
+0.27(+4.29%)
Sep 13, 2011
6.110
6.340
5.940
6.300
597,459
+0.26(+4.30%)
Sep 12, 2011
6.020
6.150
5.920
6.040
505,605
-0.07(-1.15%)
Sep 09, 2011
6.270
6.330
6.010
6.110
487,405
-0.25(-3.93%)
Sep 08, 2011
6.550
6.690
6.320
6.360
392,108
-0.19(-2.90%)
Sep 07, 2011
6.440
6.550
6.340
6.550
355,313
+0.20(+3.15%)
Sep 06, 2011
6.080
6.370
6.030
6.350
357,395
+0.09(+1.44%)
Sep 02, 2011
6.370
6.600
6.220
6.260
357,188
-0.30(-4.57%)
Sep 01, 2011
6.820
6.960
6.510
6.560
385,795
-0.24(-3.53%)
Aug 31, 2011
7.030
7.050
6.700
6.800
469,045
-0.17(-2.44%)
Aug 30, 2011
6.870
7.000
6.630
6.970
375,247
+0.06(+0.87%)
Aug 29, 2011
6.820
7.050
6.660
6.910
729,644
+0.16(+2.37%)
Aug 26, 2011
6.540
6.770
6.450
6.750
324,060
+0.12(+1.81%)
Aug 25, 2011
6.840
6.980
6.570
6.630
556,639
-0.19(-2.79%)
Aug 24, 2011
6.680
6.850
6.440
6.820
414,763
+0.11(+1.64%)
Aug 23, 2011
6.290
6.720
6.220
6.710
764,934
+0.47(+7.53%)
Aug 22, 2011
6.460
6.620
6.185
6.240
380,902
-0.03(-0.48%)
Aug 19, 2011
6.130
6.620
6.130
6.270
399,050
-0.03(-0.48%)
Aug 18, 2011
6.330
6.390
6.010
6.300
579,932
-0.29(-4.40%)
Aug 17, 2011
6.580
6.660
6.400
6.590
324,333
+0.04(+0.61%)
Aug 16, 2011
6.580
6.670
6.430
6.550
454,356
-0.13(-1.95%)
Aug 15, 2011
6.480
6.700
6.480
6.680
468,085
+0.30(+4.70%)
Aug 12, 2011
6.340
6.470
6.270
6.380
399,449
+0.12(+1.92%)
Aug 11, 2011
6.120
6.390
6.060
6.260
679,738
+0.24(+3.99%)
Aug 10, 2011
5.930
6.260
5.810
6.020
1,056,164
-0.06(-0.99%)
Aug 09, 2011
5.910
6.150
5.540
6.080
2,937,855
+0.46(+8.19%)
Aug 08, 2011
5.870
6.250
5.610
5.620
1,286,146
-0.53(-8.62%)
Aug 05, 2011
6.060
6.900
5.610
6.150
679,140
+0.34(+5.85%)
Aug 04, 2011
6.460
6.460
5.740
5.810
836,920
-0.77(-11.70%)
Aug 03, 2011
6.700
6.730
6.330
6.580
325,698
-0.09(-1.35%)
Aug 02, 2011
6.890
7.110
6.670
6.670
368,090
-0.28(-4.03%)
Aug 01, 2011
7.030
7.070
6.753
6.950
369,359
+0.01(+0.14%)
Jul 29, 2011
6.790
6.960
6.720
6.940
221,673
+0.07(+1.02%)
Jul 28, 2011
6.840
7.040
6.780
6.870
246,141
+0.07(+1.03%)
Jul 27, 2011
7.000
7.150
6.790
6.800
421,235
-0.20(-2.86%)
Jul 26, 2011
7.030
7.070
6.960
7.000
154,213
-0.02(-0.28%)
Jul 25, 2011
7.060
7.139
7.000
7.020
168,004
-0.10(-1.40%)
Jul 22, 2011
7.280
7.330
7.120
7.120
140,250
-0.14(-1.93%)
Jul 21, 2011
7.170
7.360
7.080
7.260
283,377
+0.13(+1.82%)
Jul 20, 2011
7.310
7.340
7.050
7.130
175,683
-0.16(-2.19%)
Jul 19, 2011
7.110
7.330
7.020
7.290
257,715
+0.23(+3.26%)
Jul 18, 2011
7.080
7.150
6.880
7.060
249,529
-0.07(-0.98%)
Jul 15, 2011
7.080
7.190
6.860
7.130
318,280
+0.07(+0.99%)
Jul 14, 2011
7.210
7.230
7.000
7.060
277,685
-0.11(-1.53%)
Jul 13, 2011
7.010
7.250
7.010
7.170
619,625
+0.20(+2.87%)
Jul 12, 2011
7.000
7.200
6.900
6.970
690,473
-0.03(-0.43%)
Jul 11, 2011
7.050
7.130
6.930
7.000
564,444
-0.14(-1.96%)
Jul 08, 2011
7.030
7.150
7.015
7.140
265,421
-0.01(-0.14%)
Jul 07, 2011
7.180
7.210
7.010
7.150
281,724
+0.07(+0.99%)
Jul 06, 2011
7.120
7.180
7.000
7.080
273,339
-0.04(-0.56%)
Jul 05, 2011
7.050
7.120
6.960
7.120
373,605
+0.10(+1.42%)
Jul 01, 2011
6.910
7.070
6.860
7.020
523,929
+0.11(+1.59%)
Jun 30, 2011
6.900
6.950
6.760
6.910
551,212
+0.04(+0.58%)
Jun 29, 2011
6.980
7.040
6.820
6.870
628,231
-0.11(-1.58%)
Jun 28, 2011
6.700
6.980
6.690
6.980
773,820
+0.33(+4.96%)
Jun 27, 2011
6.580
6.680
6.500
6.650
290,621
+0.10(+1.53%)
Jun 24, 2011
6.670
6.710
6.490
6.550
572,798
-0.12(-1.80%)
Jun 23, 2011
6.500
6.690
6.441
6.670
377,713
+0.07(+1.06%)
Jun 22, 2011
6.600
6.740
6.552
6.600
218,339
-0.06(-0.90%)
Jun 21, 2011
6.630
6.780
6.510
6.660
273,018
+0.07(+1.06%)
Jun 20, 2011
6.510
6.600
6.470
6.590
382,321
+0.10(+1.54%)
Jun 17, 2011
6.620
6.690
6.450
6.490
1,040,082
-0.08(-1.22%)
Jun 16, 2011
6.290
6.610
6.240
6.570
529,291
+0.26(+4.12%)
Jun 15, 2011
6.470
6.470
6.200
6.310
679,465
-0.15(-2.32%)
Jun 14, 2011
6.380
6.570
6.330
6.460
555,925
+0.16(+2.54%)
Jun 13, 2011
6.250
6.380
6.160
6.300
318,870
+0.09(+1.45%)
Jun 10, 2011
6.180
6.250
6.050
6.210
371,212
+0.00(+0.00%)
Jun 09, 2011
6.200
6.220
6.090
6.210
520,160
+0.06(+0.98%)
Jun 08, 2011
6.190
6.220
6.100
6.150
219,928
-0.08(-1.28%)
Jun 07, 2011
6.230
6.310
6.150
6.230
288,008
+0.14(+2.30%)
Jun 06, 2011
6.160
6.260
5.970
6.090
291,587
-0.06(-0.98%)
Jun 03, 2011
6.190
6.320
6.150
6.150
263,749
-0.15(-2.38%)
May 24, 2011
6.350
6.360
6.200
6.300
373,014
-0.04(-0.63%)
May 23, 2011
6.250
6.435
6.220
6.340
288,314
-0.01(-0.16%)
May 20, 2011
6.410
6.450
6.290
6.350
270,207
-0.11(-1.70%)
May 19, 2011
6.560
6.560
6.350
6.460
235,785
-0.02(-0.31%)
May 18, 2011
6.620
6.630
6.410
6.480
230,665
-0.09(-1.37%)
May 17, 2011
6.520
6.600
6.380
6.570
182,593
+0.00(+0.00%)
May 16, 2011
6.750
6.840
6.560
6.570
359,004
-0.25(-3.74%)
May 13, 2011
6.900
6.910
6.690
6.825
296,799
-0.05(-0.80%)
May 12, 2011
6.720
6.880
6.470
6.880
534,109
+0.11(+1.62%)
May 11, 2011
6.900
7.000
6.630
6.770
494,292
+0.10(+1.50%)
May 10, 2011
6.580
6.700
6.560
6.670
260,931
+0.14(+2.14%)
May 09, 2011
6.310
6.590
6.300
6.530
226,504
+0.19(+3.00%)
May 06, 2011
6.320
6.560
6.250
6.340
391,386
+0.13(+2.09%)
May 05, 2011
6.070
6.260
6.040
6.210
330,874
+0.10(+1.64%)
May 04, 2011
6.380
6.440
6.090
6.110
412,610
-0.28(-4.38%)
May 03, 2011
6.490
6.530
6.270
6.390
287,133
-0.11(-1.69%)
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.