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
Calamp Corp
(NQ:
CAMP
)
0.4000
UNCHANGED
Last Price
Updated: 4:00 PM 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, 2012
5.660
6.179
5.630
5.980
380,756
+0.28(+4.91%)
Apr 27, 2012
5.630
5.740
4.932
5.700
382,859
+0.08(+1.33%)
Apr 26, 2012
5.580
5.670
5.400
5.625
232,564
+0.12(+2.27%)
Apr 25, 2012
5.560
5.570
5.440
5.500
66,788
-0.01(-0.18%)
Apr 24, 2012
5.480
5.577
5.411
5.510
113,537
+0.07(+1.29%)
Apr 23, 2012
5.450
5.460
5.189
5.440
71,853
-0.02(-0.37%)
Apr 20, 2012
5.520
5.600
5.440
5.460
119,071
-0.04(-0.73%)
Apr 19, 2012
5.570
5.580
5.400
5.500
91,264
-0.03(-0.54%)
Apr 18, 2012
5.550
5.630
5.500
5.530
47,374
-0.07(-1.25%)
Apr 17, 2012
5.440
5.740
5.440
5.600
268,500
+0.18(+3.32%)
Apr 16, 2012
5.230
5.490
5.230
5.420
160,506
+0.21(+4.03%)
Apr 13, 2012
5.200
5.290
5.140
5.210
58,236
+0.01(+0.19%)
Apr 12, 2012
5.050
5.390
5.050
5.200
140,848
+0.12(+2.36%)
Apr 11, 2012
5.110
5.140
5.040
5.080
39,020
+0.02(+0.40%)
Apr 10, 2012
5.000
5.170
5.000
5.060
102,322
+0.05(+1.00%)
Apr 09, 2012
5.090
5.095
4.950
5.010
70,880
-0.10(-1.96%)
Apr 05, 2012
5.150
5.220
5.100
5.110
49,516
-0.10(-1.92%)
Apr 04, 2012
5.280
5.290
5.190
5.210
89,749
-0.10(-1.88%)
Apr 03, 2012
5.380
5.380
5.210
5.310
73,820
-0.02(-0.38%)
Apr 02, 2012
4.860
5.370
4.820
5.330
259,882
+0.48(+9.90%)
Mar 30, 2012
4.870
4.900
4.785
4.850
29,775
+0.02(+0.41%)
Mar 29, 2012
4.690
4.830
4.600
4.830
69,335
+0.12(+2.55%)
Mar 28, 2012
4.800
4.820
4.700
4.710
133,808
-0.10(-2.08%)
Mar 27, 2012
4.960
4.970
4.740
4.810
89,697
-0.13(-2.63%)
Mar 26, 2012
4.920
5.010
4.910
4.940
75,825
+0.04(+0.82%)
Mar 23, 2012
4.950
4.970
4.840
4.900
69,745
-0.06(-1.21%)
Mar 22, 2012
5.000
5.020
4.940
4.960
30,718
-0.04(-0.80%)
Mar 21, 2012
4.990
5.030
4.840
5.000
57,724
+0.01(+0.20%)
Mar 20, 2012
4.990
5.060
4.880
4.990
115,885
+0.00(+0.00%)
Mar 19, 2012
4.930
5.040
4.910
4.990
71,262
+0.06(+1.22%)
Mar 16, 2012
4.890
4.930
4.840
4.930
44,338
+0.05(+1.02%)
Mar 15, 2012
4.870
4.930
4.840
4.880
63,941
+0.03(+0.62%)
Mar 14, 2012
4.840
4.890
4.770
4.850
80,963
+0.03(+0.62%)
Mar 13, 2012
4.830
4.880
4.740
4.820
128,478
+0.03(+0.63%)
Mar 12, 2012
4.740
4.840
4.620
4.790
115,450
+0.04(+0.84%)
Mar 09, 2012
4.610
4.780
4.610
4.750
145,839
+0.08(+1.71%)
Mar 08, 2012
4.540
4.750
4.500
4.670
183,017
+0.16(+3.55%)
Mar 07, 2012
4.430
4.590
4.430
4.510
58,672
+0.09(+2.04%)
Mar 06, 2012
4.280
4.790
4.240
4.420
327,733
+0.21(+4.99%)
Mar 05, 2012
4.450
4.510
4.171
4.210
165,116
-0.27(-6.03%)
Mar 02, 2012
4.440
4.520
4.250
4.480
70,751
+0.04(+0.90%)
Mar 01, 2012
4.350
4.440
4.308
4.440
132,379
+0.14(+3.26%)
Feb 29, 2012
4.310
4.345
4.290
4.300
22,157
+0.00(+0.00%)
Feb 28, 2012
4.240
4.320
4.210
4.300
116,344
+0.07(+1.65%)
Feb 27, 2012
4.140
4.240
4.140
4.230
28,896
+0.05(+1.20%)
Feb 24, 2012
4.130
4.210
4.130
4.180
60,835
+0.05(+1.21%)
Feb 23, 2012
4.190
4.190
4.000
4.130
134,158
-0.03(-0.72%)
Feb 22, 2012
4.140
4.200
4.050
4.160
71,654
+0.02(+0.48%)
Feb 21, 2012
4.150
4.190
4.100
4.140
95,419
-0.05(-1.19%)
Feb 17, 2012
4.200
4.200
4.150
4.190
58,023
+0.00(+0.00%)
Feb 16, 2012
4.170
4.220
4.140
4.190
56,258
+0.00(+0.00%)
Feb 15, 2012
4.080
4.190
4.080
4.190
80,165
+0.08(+1.95%)
Feb 14, 2012
4.190
4.220
4.080
4.110
532,317
-0.12(-2.84%)
Feb 13, 2012
4.310
4.320
4.210
4.230
58,312
-0.06(-1.40%)
Feb 10, 2012
4.430
4.430
4.260
4.290
44,404
-0.17(-3.81%)
Feb 09, 2012
4.300
4.490
4.150
4.460
73,836
+0.18(+4.12%)
Feb 08, 2012
4.500
4.500
4.270
4.284
115,706
-0.20(-4.39%)
Feb 07, 2012
4.480
4.520
4.420
4.480
38,748
+0.00(+0.00%)
Feb 06, 2012
4.530
4.630
4.480
4.480
49,554
-0.08(-1.75%)
Feb 03, 2012
4.530
4.560
4.490
4.560
28,833
+0.06(+1.33%)
Feb 02, 2012
4.560
4.570
4.490
4.500
53,303
-0.05(-1.10%)
Feb 01, 2012
4.570
4.650
4.490
4.550
71,032
-0.01(-0.22%)
Jan 31, 2012
4.720
4.750
4.550
4.560
58,963
-0.15(-3.18%)
Jan 30, 2012
4.640
4.770
4.600
4.710
67,295
+0.04(+0.86%)
Jan 27, 2012
4.655
4.720
4.620
4.670
67,125
+0.02(+0.43%)
Jan 26, 2012
4.750
4.770
4.650
4.650
57,697
-0.05(-1.02%)
Jan 25, 2012
4.650
4.740
4.610
4.698
117,494
+0.02(+0.38%)
Jan 24, 2012
4.540
4.700
4.420
4.680
124,734
+0.12(+2.63%)
Jan 23, 2012
4.460
4.590
4.441
4.560
67,293
+0.14(+3.17%)
Jan 20, 2012
4.630
4.660
4.410
4.420
81,796
-0.23(-4.95%)
Jan 19, 2012
4.660
4.680
4.550
4.650
52,306
-0.02(-0.43%)
Jan 18, 2012
4.670
4.750
4.500
4.670
87,914
+0.02(+0.43%)
Jan 17, 2012
4.740
4.760
4.600
4.650
142,351
-0.07(-1.48%)
Jan 13, 2012
4.540
4.790
4.450
4.720
166,675
+0.18(+3.96%)
Jan 12, 2012
4.420
4.550
4.420
4.540
123,459
+0.10(+2.25%)
Jan 11, 2012
4.370
4.450
4.330
4.440
112,368
+0.05(+1.14%)
Jan 10, 2012
4.280
4.420
4.240
4.390
86,145
+0.13(+3.05%)
Jan 09, 2012
4.320
4.419
4.220
4.260
75,293
-0.07(-1.62%)
Jan 06, 2012
4.310
4.350
4.280
4.330
34,077
+0.01(+0.23%)
Jan 05, 2012
4.250
4.370
4.200
4.320
123,352
+0.04(+0.93%)
Jan 04, 2012
4.270
4.300
4.220
4.280
120,288
+0.04(+0.94%)
Dec 30, 2011
4.130
4.280
4.120
4.240
95,211
+0.08(+1.92%)
Dec 29, 2011
4.150
4.310
4.100
4.160
220,398
-0.17(-3.93%)
Dec 28, 2011
4.180
4.370
4.110
4.330
235,715
+0.16(+3.84%)
Dec 27, 2011
4.170
4.280
4.100
4.170
265,448
-0.04(-0.95%)
Dec 23, 2011
4.860
4.900
4.045
4.210
1,246,030
-0.52(-10.91%)
Dec 21, 2011
4.790
4.790
4.650
4.726
105,908
-0.04(-0.93%)
Dec 20, 2011
4.740
4.880
4.740
4.770
178,640
+0.05(+1.06%)
Dec 19, 2011
4.590
4.740
4.590
4.720
72,074
+0.17(+3.74%)
Dec 16, 2011
4.760
4.800
4.550
4.550
90,924
-0.14(-2.99%)
Dec 15, 2011
4.790
4.790
4.430
4.690
213,146
+0.50(+11.93%)
Dec 14, 2011
4.100
4.230
4.039
4.190
131,455
+0.05(+1.21%)
Dec 13, 2011
4.280
4.380
4.100
4.140
131,839
-0.10(-2.36%)
Dec 12, 2011
4.330
4.330
4.190
4.240
111,957
-0.07(-1.62%)
Dec 09, 2011
4.410
4.410
4.160
4.310
215,017
-0.08(-1.82%)
Dec 08, 2011
4.550
4.608
4.340
4.390
106,349
-0.14(-3.09%)
Dec 07, 2011
4.690
4.700
4.430
4.530
181,028
-0.18(-3.82%)
Dec 06, 2011
4.200
4.730
4.180
4.710
405,294
+0.51(+12.14%)
Dec 05, 2011
4.060
4.230
4.050
4.200
71,248
+0.15(+3.70%)
Dec 02, 2011
4.200
4.200
4.020
4.050
94,619
-0.11(-2.64%)
Dec 01, 2011
4.150
4.200
4.040
4.160
50,905
+0.03(+0.73%)
Nov 30, 2011
4.140
4.210
4.060
4.130
60,943
+0.06(+1.47%)
Nov 29, 2011
4.160
4.200
4.010
4.070
48,115
-0.05(-1.21%)
Nov 28, 2011
4.190
4.270
4.100
4.120
44,711
+0.00(+0.00%)
Nov 25, 2011
4.190
4.250
4.086
4.120
29,474
-0.04(-0.96%)
Nov 23, 2011
4.200
4.200
4.060
4.160
55,912
-0.03(-0.72%)
Nov 22, 2011
4.310
4.340
4.170
4.190
47,143
-0.09(-2.10%)
Nov 21, 2011
4.180
4.330
4.050
4.280
111,936
+0.09(+2.15%)
Nov 18, 2011
4.310
4.400
4.171
4.190
134,309
-0.11(-2.56%)
Nov 17, 2011
4.340
4.410
4.220
4.300
83,033
-0.05(-1.15%)
Nov 16, 2011
3.970
4.490
3.843
4.350
485,501
+0.47(+12.11%)
Nov 15, 2011
3.840
3.920
3.770
3.880
97,075
+0.04(+1.04%)
Nov 14, 2011
3.830
3.920
3.600
3.840
94,570
-0.04(-1.03%)
Nov 11, 2011
3.510
3.900
3.500
3.880
132,245
+0.32(+8.99%)
Nov 10, 2011
3.520
3.590
3.489
3.560
37,115
+0.10(+2.89%)
Nov 09, 2011
3.540
3.600
3.460
3.460
66,869
-0.15(-4.16%)
Nov 08, 2011
3.670
3.670
3.570
3.610
36,418
-0.07(-1.90%)
Nov 07, 2011
3.620
3.680
3.580
3.680
80,768
+0.02(+0.55%)
Nov 04, 2011
3.620
3.670
3.570
3.660
40,435
+0.02(+0.55%)
Nov 03, 2011
3.650
3.660
3.600
3.640
42,351
+0.01(+0.28%)
Nov 02, 2011
3.560
3.657
3.560
3.630
39,227
+0.03(+0.83%)
Nov 01, 2011
3.610
3.650
3.560
3.600
60,514
-0.10(-2.70%)
Oct 31, 2011
3.620
3.730
3.420
3.700
33,768
+0.01(+0.27%)
Oct 28, 2011
3.670
3.740
3.650
3.690
71,106
-0.02(-0.54%)
Oct 27, 2011
3.810
3.840
3.710
3.710
41,065
-0.04(-1.07%)
Oct 26, 2011
3.780
3.838
3.690
3.750
57,515
-0.01(-0.27%)
Oct 25, 2011
3.830
3.840
3.650
3.760
54,097
-0.08(-2.08%)
Oct 24, 2011
3.670
3.850
3.600
3.840
92,483
+0.18(+4.92%)
Oct 21, 2011
3.560
3.668
3.540
3.660
93,291
+0.13(+3.68%)
Oct 20, 2011
3.590
3.600
3.460
3.530
43,927
-0.05(-1.40%)
Oct 19, 2011
3.740
3.740
3.560
3.580
69,117
-0.14(-3.76%)
Oct 18, 2011
3.580
3.750
3.510
3.720
105,530
+0.15(+4.20%)
Oct 17, 2011
3.580
3.640
3.540
3.570
106,543
-0.04(-1.11%)
Oct 14, 2011
3.590
3.690
3.570
3.610
193,826
+0.07(+1.98%)
Oct 13, 2011
3.510
3.600
3.430
3.540
72,543
+0.04(+1.14%)
Oct 12, 2011
3.390
3.650
3.340
3.500
219,719
+0.14(+4.17%)
Oct 11, 2011
3.160
3.400
3.120
3.360
111,929
+0.16(+5.00%)
Oct 10, 2011
3.060
3.200
3.060
3.200
113,184
+0.10(+3.23%)
Oct 07, 2011
3.180
3.180
3.060
3.100
34,400
-0.05(-1.59%)
Oct 06, 2011
3.130
3.180
3.030
3.150
123,220
+0.09(+2.94%)
Oct 05, 2011
3.070
3.140
3.030
3.060
43,268
-0.01(-0.33%)
Oct 04, 2011
3.080
3.140
3.010
3.070
121,421
-0.03(-0.97%)
Oct 03, 2011
3.200
3.210
3.070
3.100
109,890
-0.11(-3.43%)
Sep 30, 2011
3.030
3.280
2.920
3.210
381,562
+0.36(+12.63%)
Sep 29, 2011
2.760
2.930
2.690
2.850
95,562
+0.14(+5.17%)
Sep 28, 2011
2.700
2.740
2.630
2.710
152,300
+0.06(+2.26%)
Sep 27, 2011
2.670
2.800
2.610
2.650
87,619
+0.04(+1.53%)
Sep 26, 2011
2.660
2.690
2.600
2.610
95,511
-0.09(-3.33%)
Sep 23, 2011
2.720
2.740
2.630
2.700
44,419
-0.02(-0.74%)
Sep 22, 2011
2.920
2.950
2.710
2.720
103,609
-0.20(-6.85%)
Sep 21, 2011
2.930
2.960
2.910
2.920
37,470
-0.02(-0.68%)
Sep 20, 2011
3.010
3.010
2.940
2.940
31,110
-0.07(-2.33%)
Sep 19, 2011
3.100
3.100
3.010
3.010
44,578
-0.14(-4.44%)
Sep 16, 2011
3.130
3.160
3.050
3.150
65,839
+0.01(+0.32%)
Sep 15, 2011
3.030
3.150
3.000
3.140
126,279
+0.13(+4.32%)
Sep 14, 2011
2.970
3.040
2.970
3.010
73,481
+0.00(+0.00%)
Sep 13, 2011
2.870
3.040
2.830
3.010
75,633
+0.14(+4.88%)
Sep 12, 2011
2.990
3.030
2.820
2.870
138,795
-0.14(-4.65%)
Sep 09, 2011
3.010
3.064
2.970
3.010
81,520
-0.03(-0.99%)
Sep 08, 2011
3.020
3.090
2.960
3.040
51,766
-0.02(-0.65%)
Sep 07, 2011
3.030
3.070
2.970
3.060
63,714
+0.07(+2.34%)
Sep 06, 2011
2.950
2.990
2.890
2.990
49,260
+0.02(+0.67%)
Sep 02, 2011
2.970
2.990
2.910
2.970
46,168
-0.04(-1.33%)
Sep 01, 2011
3.050
3.070
2.980
3.010
36,708
-0.01(-0.33%)
Aug 31, 2011
3.080
3.130
3.000
3.020
88,761
-0.07(-2.27%)
Aug 30, 2011
3.000
3.140
3.000
3.090
60,787
+0.06(+1.98%)
Aug 29, 2011
3.000
3.070
2.990
3.030
172,753
+0.02(+0.66%)
Aug 26, 2011
2.930
3.010
2.890
3.010
28,460
+0.06(+2.03%)
Aug 25, 2011
3.000
3.000
2.940
2.950
26,121
-0.03(-1.01%)
Aug 24, 2011
2.970
3.000
2.949
2.980
27,368
-0.02(-0.67%)
Aug 23, 2011
2.990
3.030
2.950
3.000
37,699
+0.01(+0.33%)
Aug 22, 2011
3.120
3.130
2.980
2.990
119,075
-0.04(-1.32%)
Aug 19, 2011
2.830
3.040
2.830
3.030
98,003
+0.18(+6.32%)
Aug 18, 2011
2.970
2.970
2.828
2.850
81,485
-0.12(-4.04%)
Aug 17, 2011
3.000
3.050
2.960
2.970
52,099
-0.03(-1.00%)
Aug 16, 2011
2.930
3.000
2.900
3.000
61,309
+0.04(+1.32%)
Aug 15, 2011
2.940
3.020
2.910
2.961
164,302
-0.01(-0.30%)
Aug 12, 2011
2.950
3.060
2.950
2.970
87,376
-0.01(-0.34%)
Aug 11, 2011
2.850
3.000
2.850
2.980
121,887
+0.09(+3.11%)
Aug 10, 2011
2.980
3.120
2.820
2.890
153,568
-0.08(-2.69%)
Aug 09, 2011
3.130
3.171
2.891
2.970
346,171
+0.03(+1.02%)
Aug 08, 2011
2.760
3.050
2.700
2.940
688,859
-0.24(-7.55%)
Aug 05, 2011
3.520
3.540
2.890
3.180
596,503
-0.36(-10.17%)
Aug 04, 2011
3.560
3.640
3.510
3.540
214,213
-0.01(-0.28%)
Aug 03, 2011
3.670
3.710
3.520
3.550
105,966
-0.08(-2.20%)
Aug 02, 2011
3.660
3.710
3.430
3.630
356,137
-0.05(-1.36%)
Aug 01, 2011
3.820
3.820
3.620
3.680
139,588
-0.09(-2.39%)
Jul 29, 2011
3.750
3.800
3.590
3.770
151,061
+0.04(+1.07%)
Jul 28, 2011
3.750
3.810
3.700
3.730
138,405
-0.06(-1.58%)
Jul 27, 2011
3.860
3.900
3.720
3.790
348,664
+0.04(+1.07%)
Jul 26, 2011
3.900
3.920
3.690
3.750
300,379
-0.14(-3.60%)
Jul 25, 2011
3.750
3.970
3.650
3.890
594,452
+0.12(+3.18%)
Jul 22, 2011
3.770
3.830
3.680
3.770
83,845
+0.04(+1.07%)
Jul 21, 2011
3.710
3.730
3.680
3.730
93,432
+0.00(+0.00%)
Jul 20, 2011
3.810
3.850
3.650
3.730
64,634
-0.04(-1.06%)
Jul 19, 2011
3.780
3.800
3.650
3.770
136,961
+0.01(+0.27%)
Jul 18, 2011
3.880
3.900
3.720
3.760
92,242
-0.09(-2.34%)
Jul 15, 2011
3.820
3.850
3.750
3.850
81,101
+0.06(+1.58%)
Jul 14, 2011
3.890
3.900
3.630
3.790
319,038
-0.05(-1.30%)
Jul 13, 2011
3.940
3.970
3.840
3.840
169,423
-0.02(-0.52%)
Jul 12, 2011
3.890
3.900
3.810
3.860
150,476
-0.01(-0.26%)
Jul 11, 2011
3.860
3.930
3.790
3.870
318,460
+0.02(+0.52%)
Jul 08, 2011
3.840
3.880
3.750
3.850
152,947
+0.05(+1.32%)
Jul 07, 2011
3.700
3.980
3.670
3.800
1,019,657
+0.09(+2.43%)
Jul 06, 2011
3.650
3.750
3.580
3.710
481,260
+0.07(+1.92%)
Jul 05, 2011
3.680
3.750
3.500
3.640
437,929
-0.04(-1.09%)
Jul 01, 2011
3.250
3.790
3.250
3.680
1,104,461
+0.65(+21.45%)
Jun 30, 2011
2.980
3.110
2.960
3.030
133,584
+0.05(+1.68%)
Jun 29, 2011
2.981
3.020
2.960
2.980
26,789
-0.01(-0.33%)
Jun 28, 2011
3.050
3.050
2.940
2.990
114,047
+0.00(+0.00%)
Jun 27, 2011
3.020
3.060
2.960
2.990
118,425
-0.13(-4.17%)
Jun 24, 2011
3.100
3.120
3.070
3.120
33,652
+0.00(+0.00%)
Jun 23, 2011
3.060
3.130
3.020
3.120
29,158
+0.04(+1.30%)
Jun 22, 2011
3.050
3.110
3.050
3.080
61,549
+0.03(+0.98%)
Jun 21, 2011
2.990
3.080
2.970
3.050
62,750
+0.08(+2.69%)
Jun 20, 2011
3.020
3.150
2.960
2.970
94,992
-0.18(-5.71%)
Jun 17, 2011
3.130
3.150
3.100
3.150
43,591
+0.03(+0.96%)
Jun 16, 2011
3.160
3.160
3.100
3.120
18,982
-0.05(-1.58%)
Jun 15, 2011
3.080
3.170
3.080
3.170
15,482
+0.07(+2.26%)
Jun 14, 2011
3.200
3.250
3.100
3.100
41,100
+0.00(+0.00%)
Jun 13, 2011
3.220
3.220
3.060
3.100
70,739
-0.09(-2.82%)
Jun 10, 2011
3.210
3.250
3.160
3.190
38,250
-0.03(-0.93%)
Jun 09, 2011
3.180
3.240
3.180
3.220
27,684
+0.06(+1.90%)
Jun 08, 2011
3.250
3.250
3.110
3.160
67,245
-0.09(-2.77%)
Jun 07, 2011
3.250
3.280
3.250
3.250
23,034
+0.02(+0.62%)
Jun 06, 2011
3.215
3.260
3.210
3.230
140,522
-0.01(-0.31%)
Jun 03, 2011
3.240
3.300
3.210
3.240
124,350
+0.21(+6.93%)
May 24, 2011
3.080
3.130
3.010
3.030
92,258
-0.07(-2.26%)
May 23, 2011
3.200
3.200
3.100
3.100
38,937
-0.10(-3.13%)
May 20, 2011
2.980
3.220
2.950
3.200
580,217
+0.18(+5.96%)
May 19, 2011
3.050
3.100
2.990
3.020
49,900
+0.01(+0.33%)
May 18, 2011
3.050
3.060
2.960
3.010
81,884
-0.04(-1.31%)
May 17, 2011
3.190
3.200
3.010
3.050
61,463
-0.13(-4.09%)
May 16, 2011
3.200
3.210
3.150
3.180
44,427
+0.01(+0.32%)
May 13, 2011
3.190
3.270
3.090
3.170
267,094
+0.00(+0.00%)
May 12, 2011
3.050
3.170
3.036
3.170
68,593
+0.14(+4.62%)
May 11, 2011
3.000
3.030
2.970
3.030
85,998
+0.02(+0.66%)
May 10, 2011
3.000
3.050
2.980
3.010
93,441
+0.01(+0.33%)
May 09, 2011
3.040
3.040
2.930
3.000
112,150
-0.06(-1.96%)
May 06, 2011
3.100
3.120
3.020
3.060
48,733
+0.04(+1.32%)
May 05, 2011
3.000
3.110
2.900
3.020
281,257
+0.05(+1.68%)
May 04, 2011
2.920
3.090
2.920
2.970
84,869
+0.03(+1.02%)
May 03, 2011
3.030
3.070
2.920
2.940
111,512
-0.12(-3.92%)
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.