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
Ruth's Hospitality
(NQ:
RUTH
)
21.49
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 13, 2023
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
6.087
6.087
5.866
5.891
243,013
-0.23(-3.76%)
Apr 27, 2012
6.181
6.181
5.874
6.121
201,233
-0.06(-0.96%)
Apr 26, 2012
6.146
6.206
6.095
6.181
119,146
+0.02(+0.28%)
Apr 25, 2012
6.189
6.249
6.121
6.163
132,163
+0.03(+0.56%)
Apr 24, 2012
6.070
6.198
5.959
6.129
163,847
+0.09(+1.55%)
Apr 23, 2012
6.061
6.061
5.925
6.036
217,229
-0.10(-1.66%)
Apr 20, 2012
6.300
6.300
6.070
6.138
118,487
-0.01(-0.14%)
Apr 19, 2012
6.300
6.334
6.104
6.146
120,867
-0.15(-2.43%)
Apr 18, 2012
6.317
6.376
6.257
6.300
128,689
-0.02(-0.27%)
Apr 17, 2012
6.359
6.385
6.223
6.317
116,682
+0.03(+0.54%)
Apr 16, 2012
6.359
6.504
6.283
6.283
160,134
-0.08(-1.20%)
Apr 13, 2012
6.334
6.385
6.206
6.359
217,423
-0.02(-0.27%)
Apr 12, 2012
6.325
6.521
6.172
6.376
181,947
+0.04(+0.67%)
Apr 11, 2012
6.095
6.342
6.070
6.334
221,056
+0.29(+4.79%)
Apr 10, 2012
6.129
6.300
6.027
6.044
287,310
-0.08(-1.25%)
Apr 09, 2012
6.138
6.223
6.061
6.121
352,852
-0.10(-1.64%)
Apr 05, 2012
6.317
6.342
6.155
6.223
351,155
-0.07(-1.08%)
Apr 04, 2012
6.266
6.410
6.189
6.291
236,901
-0.08(-1.20%)
Apr 03, 2012
6.419
6.521
6.266
6.368
418,668
-0.03(-0.53%)
Apr 02, 2012
6.461
6.478
6.308
6.402
316,360
-0.06(-0.92%)
Mar 30, 2012
6.538
6.589
6.427
6.461
192,524
-0.03(-0.52%)
Mar 29, 2012
6.402
6.513
6.215
6.496
253,309
+0.04(+0.66%)
Mar 28, 2012
6.504
6.555
6.385
6.453
162,385
-0.02(-0.26%)
Mar 27, 2012
6.496
6.521
6.351
6.470
190,893
+0.00(+0.00%)
Mar 26, 2012
6.342
6.470
6.317
6.470
220,767
+0.24(+3.83%)
Mar 23, 2012
6.206
6.240
6.146
6.232
148,714
+0.01(+0.14%)
Mar 22, 2012
6.121
6.257
6.104
6.223
388,836
+0.08(+1.25%)
Mar 21, 2012
6.172
6.215
6.095
6.146
127,832
+0.02(+0.28%)
Mar 20, 2012
6.172
6.215
6.112
6.129
211,907
-0.08(-1.23%)
Mar 19, 2012
6.002
6.215
5.985
6.206
308,175
+0.20(+3.40%)
Mar 16, 2012
6.044
6.087
5.917
6.002
275,080
-0.03(-0.42%)
Mar 15, 2012
5.934
6.053
5.917
6.027
364,825
+0.11(+1.87%)
Mar 14, 2012
6.019
6.044
5.780
5.917
148,219
-0.10(-1.70%)
Mar 13, 2012
5.917
6.036
5.908
6.019
360,170
+0.15(+2.61%)
Mar 12, 2012
5.780
5.900
5.653
5.866
268,852
+0.15(+2.68%)
Mar 09, 2012
5.423
5.831
5.321
5.712
582,442
+0.37(+6.85%)
Mar 08, 2012
5.321
5.389
5.184
5.346
122,980
+0.05(+0.96%)
Mar 07, 2012
5.193
5.295
5.177
5.295
109,135
+0.14(+2.81%)
Mar 06, 2012
5.184
5.228
5.142
5.150
149,012
-0.10(-1.94%)
Mar 05, 2012
5.167
5.278
5.167
5.253
112,296
+0.07(+1.31%)
Mar 02, 2012
5.321
5.448
5.108
5.184
168,260
-0.13(-2.40%)
Mar 01, 2012
5.355
5.406
5.304
5.312
140,247
+0.01(+0.16%)
Feb 29, 2012
5.397
5.448
5.304
5.304
163,621
-0.05(-0.95%)
Feb 28, 2012
5.380
5.420
5.346
5.355
234,398
+0.01(+0.16%)
Feb 27, 2012
5.363
5.414
5.304
5.346
130,921
-0.03(-0.63%)
Feb 24, 2012
5.474
5.482
5.355
5.380
137,696
-0.04(-0.78%)
Feb 23, 2012
5.227
5.431
5.224
5.423
198,241
+0.21(+4.08%)
Feb 22, 2012
5.329
5.363
5.210
5.210
303,468
-0.14(-2.55%)
Feb 21, 2012
5.346
5.465
5.210
5.346
213,643
+0.00(+0.00%)
Feb 17, 2012
5.338
5.372
5.134
5.346
160,525
+0.05(+0.96%)
Feb 16, 2012
5.125
5.363
5.091
5.295
180,413
+0.17(+3.32%)
Feb 15, 2012
5.287
5.329
5.116
5.125
127,453
-0.14(-2.75%)
Feb 14, 2012
5.261
5.295
5.150
5.270
90,922
-0.02(-0.32%)
Feb 13, 2012
5.321
5.355
5.006
5.287
207,717
+0.04(+0.81%)
Feb 10, 2012
5.116
5.329
5.074
5.244
289,992
+0.14(+2.67%)
Feb 09, 2012
5.219
5.270
5.091
5.108
134,424
-0.09(-1.64%)
Feb 08, 2012
5.346
5.346
5.150
5.193
328,114
-0.12(-2.24%)
Feb 07, 2012
5.312
5.363
5.270
5.312
263,176
-0.01(-0.16%)
Feb 06, 2012
5.423
5.448
5.295
5.321
166,653
-0.13(-2.34%)
Feb 03, 2012
5.534
5.534
5.389
5.448
318,051
-0.03(-0.62%)
Feb 02, 2012
5.380
5.534
5.380
5.482
198,534
+0.11(+2.06%)
Feb 01, 2012
5.312
5.389
5.244
5.372
369,022
+0.12(+2.27%)
Jan 31, 2012
5.491
5.491
5.159
5.253
345,827
-0.19(-3.44%)
Jan 30, 2012
5.465
5.474
5.397
5.440
145,675
-0.07(-1.24%)
Jan 27, 2012
5.508
5.534
5.457
5.508
160,924
-0.03(-0.46%)
Jan 26, 2012
5.406
5.534
5.363
5.534
168,362
+0.14(+2.52%)
Jan 25, 2012
5.287
5.406
5.265
5.397
93,035
+0.08(+1.44%)
Jan 24, 2012
5.321
5.372
5.236
5.321
202,547
-0.03(-0.64%)
Jan 23, 2012
5.329
5.406
5.287
5.355
134,701
+0.03(+0.48%)
Jan 20, 2012
5.304
5.355
5.230
5.329
116,159
+0.02(+0.32%)
Jan 19, 2012
5.278
5.423
5.270
5.312
221,650
+0.06(+1.13%)
Jan 18, 2012
5.159
5.270
5.116
5.253
173,407
+0.09(+1.65%)
Jan 17, 2012
5.142
5.184
5.086
5.167
218,815
+0.07(+1.34%)
Jan 13, 2012
5.023
5.176
5.006
5.099
477,472
+0.03(+0.67%)
Jan 12, 2012
4.640
5.159
4.640
5.065
531,995
+0.44(+9.58%)
Jan 11, 2012
4.589
4.648
4.512
4.623
155,498
+0.00(+0.00%)
Jan 10, 2012
4.657
4.657
4.546
4.623
139,935
+0.01(+0.18%)
Jan 09, 2012
4.614
4.631
4.537
4.614
153,466
+0.02(+0.37%)
Jan 06, 2012
4.614
4.674
4.537
4.597
126,906
-0.03(-0.55%)
Jan 05, 2012
4.503
4.674
4.486
4.623
188,674
+0.08(+1.69%)
Jan 04, 2012
4.444
4.631
4.393
4.546
171,261
+0.31(+7.44%)
Dec 30, 2011
4.359
4.384
4.223
4.231
200,402
-0.16(-3.68%)
Dec 29, 2011
4.418
4.546
4.350
4.393
121,903
-0.05(-1.15%)
Dec 28, 2011
4.665
4.682
4.435
4.444
87,583
-0.26(-5.43%)
Dec 27, 2011
4.640
4.708
4.589
4.699
74,451
+0.03(+0.55%)
Dec 23, 2011
4.716
4.716
4.597
4.674
50,511
+0.05(+1.11%)
Dec 21, 2011
4.597
4.640
4.512
4.623
123,196
-0.02(-0.37%)
Dec 20, 2011
4.537
4.691
4.418
4.640
291,141
+0.23(+5.21%)
Dec 19, 2011
4.410
4.759
4.359
4.410
347,932
+0.04(+0.97%)
Dec 16, 2011
4.359
4.525
4.312
4.367
491,338
+0.08(+1.79%)
Dec 15, 2011
4.333
4.342
4.163
4.291
123,631
+0.01(+0.20%)
Dec 14, 2011
4.257
4.291
4.052
4.282
173,307
-0.03(-0.79%)
Dec 13, 2011
4.418
4.452
4.257
4.316
189,526
-0.07(-1.55%)
Dec 12, 2011
4.265
4.401
4.197
4.384
158,432
+0.05(+1.18%)
Dec 09, 2011
4.069
4.367
4.054
4.333
386,077
+0.28(+6.93%)
Dec 08, 2011
4.154
4.205
4.027
4.052
128,319
-0.17(-4.03%)
Dec 07, 2011
4.018
4.240
4.018
4.223
190,325
+0.18(+4.42%)
Dec 06, 2011
4.154
4.154
3.967
4.044
143,371
-0.12(-2.86%)
Dec 05, 2011
4.154
4.214
4.052
4.163
148,762
+0.09(+2.09%)
Dec 02, 2011
4.052
4.146
4.018
4.078
112,859
+0.10(+2.57%)
Dec 01, 2011
4.188
4.222
3.959
3.976
160,842
-0.25(-5.85%)
Nov 30, 2011
4.129
4.240
3.960
4.223
271,950
+0.30(+7.59%)
Nov 29, 2011
3.967
3.976
3.873
3.925
104,593
-0.04(-1.07%)
Nov 28, 2011
4.010
4.103
3.856
3.967
221,473
+0.11(+2.76%)
Nov 25, 2011
3.814
3.890
3.788
3.861
77,132
+0.04(+1.00%)
Nov 23, 2011
3.959
4.044
3.805
3.822
195,382
-0.18(-4.47%)
Nov 22, 2011
4.035
4.120
3.984
4.001
129,452
-0.03(-0.63%)
Nov 21, 2011
4.163
4.163
4.027
4.027
167,299
-0.24(-5.59%)
Nov 18, 2011
4.197
4.291
3.933
4.265
149,892
+0.08(+1.83%)
Nov 17, 2011
4.274
4.299
4.146
4.188
171,636
-0.10(-2.38%)
Nov 16, 2011
4.291
4.384
4.086
4.291
155,974
-0.04(-0.98%)
Nov 15, 2011
4.248
4.342
4.129
4.333
146,727
+0.06(+1.39%)
Nov 14, 2011
4.342
4.367
4.086
4.274
148,637
-0.09(-2.14%)
Nov 11, 2011
4.376
4.444
4.350
4.367
147,199
+0.05(+1.18%)
Nov 10, 2011
4.367
4.418
4.240
4.316
306,142
+0.00(+0.00%)
Nov 09, 2011
4.410
4.461
4.308
4.316
252,989
-0.26(-5.76%)
Nov 08, 2011
4.367
4.614
4.333
4.580
421,968
+0.26(+5.91%)
Nov 07, 2011
4.223
4.410
4.223
4.325
233,783
+0.09(+2.01%)
Nov 04, 2011
4.205
4.257
4.125
4.240
107,643
-0.03(-0.60%)
Nov 03, 2011
4.188
4.274
3.984
4.265
270,943
+0.14(+3.51%)
Nov 02, 2011
3.993
4.188
3.993
4.120
301,546
+0.21(+5.45%)
Nov 01, 2011
3.865
4.086
3.856
3.908
284,189
-0.11(-2.75%)
Oct 31, 2011
4.078
4.129
4.001
4.018
246,769
-0.13(-3.08%)
Oct 28, 2011
4.171
4.205
4.103
4.146
229,664
-0.06(-1.42%)
Oct 27, 2011
4.223
4.257
4.035
4.205
380,254
+0.08(+1.86%)
Oct 26, 2011
4.010
4.147
3.746
4.129
259,135
+0.21(+5.43%)
Oct 25, 2011
3.984
4.035
3.848
3.916
173,025
-0.12(-2.95%)
Oct 24, 2011
3.873
4.043
3.848
4.035
213,485
+0.17(+4.41%)
Oct 21, 2011
3.856
3.908
3.763
3.865
247,760
+0.10(+2.71%)
Oct 20, 2011
3.754
3.865
3.696
3.763
312,016
+0.00(+0.00%)
Oct 19, 2011
3.933
4.010
3.746
3.763
202,601
-0.18(-4.54%)
Oct 18, 2011
4.001
4.035
3.873
3.942
256,721
-0.04(-1.07%)
Oct 17, 2011
4.146
4.154
3.942
3.984
205,168
-0.20(-4.68%)
Oct 14, 2011
4.223
4.223
4.086
4.180
139,421
+0.01(+0.20%)
Oct 13, 2011
4.027
4.180
4.027
4.171
125,296
+0.10(+2.51%)
Oct 12, 2011
4.095
4.154
4.001
4.069
218,151
-0.02(-0.42%)
Oct 11, 2011
4.027
4.103
3.831
4.086
237,482
+0.01(+0.21%)
Oct 10, 2011
3.618
4.223
3.618
4.078
464,134
+0.55(+15.70%)
Oct 07, 2011
3.618
3.737
3.499
3.524
328,810
-0.07(-1.90%)
Oct 06, 2011
3.661
3.678
3.558
3.593
331,932
-0.02(-0.47%)
Oct 05, 2011
3.703
3.737
3.551
3.610
226,449
-0.07(-1.85%)
Oct 04, 2011
3.303
3.678
3.226
3.678
498,090
+0.33(+9.92%)
Oct 03, 2011
3.601
3.712
3.320
3.346
648,311
-0.31(-8.39%)
Sep 30, 2011
3.771
3.822
3.618
3.652
282,413
-0.20(-5.30%)
Sep 29, 2011
3.976
4.086
3.635
3.856
293,901
+0.02(+0.44%)
Sep 28, 2011
4.069
4.197
3.831
3.839
315,959
-0.25(-6.04%)
Sep 27, 2011
4.197
4.227
4.018
4.086
203,542
-0.03(-0.62%)
Sep 26, 2011
3.959
4.129
3.916
4.112
155,508
+0.20(+5.00%)
Sep 23, 2011
3.950
4.001
3.814
3.916
223,161
-0.01(-0.22%)
Sep 22, 2011
3.754
3.950
3.746
3.925
404,982
+0.03(+0.88%)
Sep 21, 2011
3.959
4.086
3.882
3.890
270,320
-0.08(-1.93%)
Sep 20, 2011
4.171
4.210
3.959
3.967
292,751
-0.22(-5.28%)
Sep 19, 2011
4.112
4.248
4.044
4.188
127,223
-0.02(-0.40%)
Sep 16, 2011
4.197
4.231
4.146
4.205
761,382
+0.04(+1.02%)
Sep 15, 2011
4.163
4.223
4.069
4.163
192,616
+0.05(+1.24%)
Sep 14, 2011
4.197
4.197
4.039
4.112
260,658
-0.03(-0.82%)
Sep 13, 2011
4.137
4.171
4.044
4.146
222,069
+0.03(+0.62%)
Sep 12, 2011
3.882
4.129
3.835
4.120
248,928
+0.15(+3.86%)
Sep 09, 2011
3.993
4.078
3.873
3.967
283,568
-0.09(-2.10%)
Sep 08, 2011
4.103
4.180
4.018
4.052
185,874
-0.06(-1.45%)
Sep 07, 2011
3.925
4.201
3.899
4.112
286,500
+0.27(+7.10%)
Sep 06, 2011
3.831
3.925
3.737
3.839
606,491
-0.12(-3.01%)
Sep 02, 2011
4.095
4.172
3.916
3.959
445,370
-0.29(-6.81%)
Sep 01, 2011
4.486
4.486
4.197
4.248
309,528
-0.26(-5.67%)
Aug 31, 2011
4.333
4.606
4.299
4.503
456,414
+0.20(+4.75%)
Aug 30, 2011
4.316
4.350
4.214
4.299
120,886
-0.04(-0.98%)
Aug 29, 2011
4.154
4.342
4.086
4.342
205,633
+0.26(+6.47%)
Aug 26, 2011
3.933
4.180
3.933
4.078
283,080
+0.13(+3.23%)
Aug 25, 2011
4.171
4.265
3.925
3.950
281,424
-0.20(-4.72%)
Aug 24, 2011
4.103
4.171
3.950
4.146
127,398
+0.04(+1.04%)
Aug 23, 2011
4.001
4.120
3.865
4.103
224,481
+0.14(+3.43%)
Aug 22, 2011
3.848
3.985
3.763
3.967
565,623
+0.23(+6.15%)
Aug 19, 2011
3.797
3.984
3.635
3.737
508,235
-0.13(-3.30%)
Aug 18, 2011
4.112
4.137
3.814
3.865
527,589
-0.37(-8.65%)
Aug 17, 2011
4.282
4.384
4.086
4.231
175,449
-0.03(-0.80%)
Aug 16, 2011
4.350
4.350
4.214
4.265
261,900
-0.13(-2.91%)
Aug 15, 2011
4.376
4.393
4.265
4.393
236,498
+0.07(+1.57%)
Aug 12, 2011
4.367
4.367
4.231
4.325
251,564
+0.00(+0.00%)
Aug 11, 2011
4.205
4.384
4.154
4.325
412,586
+0.15(+3.67%)
Aug 10, 2011
4.299
4.376
4.154
4.171
631,383
-0.25(-5.59%)
Aug 09, 2011
4.257
4.427
4.086
4.418
1,038,893
+0.42(+10.43%)
Aug 08, 2011
4.410
4.495
4.001
4.001
867,288
-0.54(-11.82%)
Aug 05, 2011
4.597
4.742
4.384
4.537
380,919
+0.02(+0.38%)
Aug 04, 2011
4.895
4.921
4.503
4.520
690,042
-0.45(-9.08%)
Aug 03, 2011
4.776
4.989
4.640
4.972
341,180
+0.23(+4.85%)
Aug 02, 2011
4.972
5.031
4.742
4.742
520,496
-0.30(-5.91%)
Aug 01, 2011
4.972
5.099
4.912
5.040
530,909
+0.14(+2.96%)
Jul 29, 2011
4.870
4.912
4.665
4.895
767,743
-0.13(-2.54%)
Jul 28, 2011
5.193
5.372
5.006
5.023
500,817
-0.21(-4.07%)
Jul 27, 2011
5.363
5.414
5.133
5.236
391,696
-0.19(-3.45%)
Jul 26, 2011
5.499
5.534
5.287
5.423
232,766
-0.06(-1.09%)
Jul 25, 2011
5.516
5.525
5.448
5.482
149,761
-0.04(-0.77%)
Jul 22, 2011
5.508
5.593
5.482
5.525
211,043
-0.06(-1.07%)
Jul 21, 2011
5.568
5.653
5.534
5.585
336,386
+0.06(+1.08%)
Jul 20, 2011
5.542
5.644
5.508
5.525
238,380
-0.01(-0.15%)
Jul 19, 2011
5.602
5.755
5.525
5.534
574,895
+0.04(+0.78%)
Jul 18, 2011
5.661
5.755
5.491
5.491
648,109
-0.22(-3.87%)
Jul 15, 2011
5.883
5.934
5.644
5.712
485,973
-0.15(-2.61%)
Jul 14, 2011
6.019
6.044
5.712
5.866
523,224
-0.08(-1.29%)
Jul 13, 2011
5.695
6.036
5.661
5.942
1,191,970
+0.31(+5.44%)
Jul 12, 2011
5.465
5.644
5.406
5.636
469,876
+0.17(+3.12%)
Jul 11, 2011
5.610
5.712
5.431
5.465
1,124,332
+0.02(+0.31%)
Jul 08, 2011
5.491
5.491
5.339
5.448
269,735
-0.14(-2.59%)
Jul 07, 2011
5.568
5.619
5.534
5.593
471,251
+0.05(+0.92%)
Jul 06, 2011
5.329
5.636
5.202
5.542
806,953
+0.18(+3.33%)
Jul 05, 2011
5.031
5.389
4.929
5.363
1,155,303
+0.36(+7.14%)
Jul 01, 2011
4.776
5.006
4.733
5.006
402,271
+0.23(+4.81%)
Jun 30, 2011
4.657
4.810
4.563
4.776
373,301
+0.16(+3.51%)
Jun 29, 2011
4.776
4.793
4.589
4.614
568,709
-0.15(-3.21%)
Jun 28, 2011
4.801
4.895
4.725
4.767
539,303
+0.00(+0.00%)
Jun 27, 2011
4.657
4.801
4.623
4.767
708,505
+0.14(+3.13%)
Jun 24, 2011
4.708
4.725
4.597
4.623
2,025,285
-0.07(-1.45%)
Jun 23, 2011
4.563
4.708
4.486
4.691
199,705
+0.06(+1.29%)
Jun 22, 2011
4.674
4.793
4.606
4.631
194,149
-0.06(-1.27%)
Jun 21, 2011
4.691
4.708
4.606
4.691
388,182
+0.02(+0.36%)
Jun 20, 2011
4.682
4.921
4.623
4.674
373,756
-0.09(-1.79%)
Jun 17, 2011
4.793
4.997
4.708
4.759
485,683
+0.02(+0.36%)
Jun 16, 2011
4.708
4.810
4.657
4.742
359,641
+0.03(+0.72%)
Jun 15, 2011
4.708
4.827
4.674
4.708
336,470
-0.03(-0.54%)
Jun 14, 2011
4.852
4.887
4.665
4.733
531,052
-0.06(-1.24%)
Jun 13, 2011
4.555
4.852
4.520
4.793
802,061
+0.26(+5.83%)
Jun 10, 2011
4.469
4.537
4.376
4.529
248,447
+0.06(+1.33%)
Jun 09, 2011
4.427
4.512
4.384
4.469
155,964
+0.07(+1.55%)
Jun 08, 2011
4.342
4.418
4.299
4.401
198,290
+0.04(+0.98%)
Jun 07, 2011
4.393
4.469
4.350
4.359
132,208
+0.01(+0.20%)
Jun 06, 2011
4.384
4.427
4.282
4.350
336,136
+0.04(+0.99%)
Jun 03, 2011
4.384
4.384
4.274
4.308
328,497
+0.04(+1.00%)
May 24, 2011
4.282
4.282
4.214
4.265
138,210
+0.01(+0.20%)
May 23, 2011
4.248
4.333
4.197
4.257
842,665
-0.01(-0.20%)
May 20, 2011
4.274
4.325
4.248
4.265
152,111
-0.03(-0.60%)
May 19, 2011
4.240
4.393
4.231
4.291
205,581
+0.06(+1.41%)
May 18, 2011
4.214
4.315
4.197
4.231
102,190
+0.02(+0.40%)
May 17, 2011
4.171
4.282
4.171
4.214
333,705
+0.03(+0.81%)
May 16, 2011
4.171
4.240
4.171
4.180
189,930
-0.02(-0.41%)
May 13, 2011
4.291
4.342
4.180
4.197
152,821
-0.08(-1.79%)
May 12, 2011
4.231
4.342
4.205
4.274
275,859
+0.03(+0.60%)
May 11, 2011
4.248
4.265
4.214
4.248
173,891
-0.02(-0.40%)
May 10, 2011
4.240
4.265
4.228
4.265
68,621
+0.03(+0.80%)
May 09, 2011
4.223
4.231
4.188
4.231
79,601
+0.02(+0.40%)
May 06, 2011
4.257
4.257
4.180
4.214
129,373
+0.03(+0.81%)
May 05, 2011
4.223
4.274
4.146
4.180
185,662
-0.06(-1.41%)
May 04, 2011
4.188
4.282
4.120
4.240
276,074
+0.07(+1.63%)
May 03, 2011
4.171
4.205
4.103
4.171
193,387
+0.00(+0.00%)
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.