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
Energy Recovery Inc
(NQ:
ERII
)
13.50
+0.08 (+0.60%)
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
2.050
2.110
2.050
2.100
295,176
+0.03(+1.45%)
Apr 27, 2012
2.000
2.090
1.982
2.070
221,867
+0.03(+1.47%)
Apr 26, 2012
1.960
2.060
1.960
2.040
244,717
+0.07(+3.55%)
Apr 25, 2012
2.030
2.050
1.950
1.970
221,266
-0.03(-1.50%)
Apr 24, 2012
1.970
2.010
1.970
2.000
313,469
+0.03(+1.52%)
Apr 23, 2012
1.990
2.045
1.970
1.970
141,956
-0.07(-3.43%)
Apr 20, 2012
2.050
2.080
2.030
2.040
189,842
+0.04(+2.00%)
Apr 19, 2012
2.000
2.050
1.990
2.000
151,294
+0.00(+0.00%)
Apr 18, 2012
2.020
2.030
1.980
2.000
365,796
-0.03(-1.48%)
Apr 17, 2012
2.060
2.100
2.020
2.030
264,697
-0.02(-0.98%)
Apr 16, 2012
1.980
2.060
1.970
2.050
362,012
+0.08(+4.06%)
Apr 13, 2012
1.970
2.050
1.970
1.970
208,488
+0.00(+0.00%)
Apr 12, 2012
2.010
2.050
1.950
1.970
224,953
-0.05(-2.48%)
Apr 11, 2012
2.020
2.130
1.990
2.020
248,600
+0.02(+1.00%)
Apr 10, 2012
2.010
2.090
2.000
2.000
346,630
-0.07(-3.38%)
Apr 09, 2012
2.090
2.180
2.060
2.070
221,252
-0.08(-3.72%)
Apr 05, 2012
2.100
2.210
2.090
2.150
266,188
+0.04(+1.90%)
Apr 04, 2012
2.150
2.180
2.050
2.110
348,526
-0.06(-2.76%)
Apr 03, 2012
2.210
2.250
2.160
2.170
233,241
-0.06(-2.69%)
Apr 02, 2012
2.290
2.320
2.190
2.230
332,719
-0.07(-3.04%)
Mar 30, 2012
2.370
2.370
2.300
2.300
135,266
-0.03(-1.29%)
Mar 29, 2012
2.290
2.380
2.270
2.330
121,707
+0.02(+0.87%)
Mar 28, 2012
2.290
2.340
2.280
2.310
194,192
+0.02(+0.87%)
Mar 27, 2012
2.230
2.320
2.220
2.290
172,021
+0.07(+3.15%)
Mar 26, 2012
2.280
2.280
2.210
2.220
228,451
-0.04(-1.77%)
Mar 23, 2012
2.160
2.260
2.150
2.260
178,233
+0.11(+5.12%)
Mar 22, 2012
2.210
2.250
2.150
2.150
598,630
-0.12(-5.29%)
Mar 21, 2012
2.230
2.350
2.200
2.270
185,335
+0.04(+1.79%)
Mar 20, 2012
2.350
2.380
2.220
2.230
317,070
-0.15(-6.30%)
Mar 19, 2012
2.270
2.400
2.260
2.380
283,134
+0.10(+4.39%)
Mar 16, 2012
2.210
2.280
2.170
2.280
1,258,359
+0.09(+4.11%)
Mar 15, 2012
2.310
2.330
2.180
2.190
309,801
-0.12(-5.19%)
Mar 14, 2012
2.360
2.380
2.300
2.310
379,895
-0.06(-2.53%)
Mar 13, 2012
2.440
2.440
2.360
2.370
356,918
-0.05(-2.07%)
Mar 12, 2012
2.340
2.450
2.330
2.420
334,462
+0.06(+2.54%)
Mar 09, 2012
2.300
2.420
2.300
2.360
392,818
+0.08(+3.51%)
Mar 08, 2012
2.300
2.390
2.250
2.280
397,140
+0.00(+0.00%)
Mar 07, 2012
2.220
2.300
2.210
2.280
331,744
+0.08(+3.64%)
Mar 06, 2012
2.180
2.210
2.150
2.200
228,985
+0.00(+0.00%)
Mar 05, 2012
2.190
2.210
2.160
2.200
158,751
+0.00(+0.00%)
Mar 02, 2012
2.180
2.270
2.130
2.200
615,501
+0.01(+0.46%)
Mar 01, 2012
2.200
2.270
2.020
2.190
497,477
+0.04(+1.86%)
Feb 29, 2012
2.280
2.400
2.100
2.150
3,465,358
-0.19(-8.12%)
Feb 28, 2012
2.490
2.490
2.320
2.340
348,112
-0.16(-6.40%)
Feb 27, 2012
2.280
2.500
2.210
2.500
318,554
+0.20(+8.70%)
Feb 24, 2012
2.450
2.450
2.180
2.300
308,925
-0.12(-4.96%)
Feb 23, 2012
2.400
2.470
2.360
2.420
72,310
+0.07(+2.98%)
Feb 22, 2012
2.380
2.440
2.340
2.350
31,740
-0.04(-1.67%)
Feb 21, 2012
2.460
2.480
2.360
2.390
71,496
-0.08(-3.24%)
Feb 17, 2012
2.480
2.480
2.430
2.470
50,672
+0.01(+0.41%)
Feb 16, 2012
2.380
2.480
2.380
2.460
68,268
+0.07(+2.93%)
Feb 15, 2012
2.440
2.450
2.370
2.390
89,241
-0.02(-0.83%)
Feb 14, 2012
2.510
2.510
2.370
2.410
70,818
-0.11(-4.37%)
Feb 13, 2012
2.450
2.520
2.430
2.520
49,948
+0.11(+4.56%)
Feb 10, 2012
2.450
2.500
2.400
2.410
83,546
-0.08(-3.21%)
Feb 09, 2012
2.500
2.550
2.470
2.490
41,733
-0.02(-0.80%)
Feb 08, 2012
2.550
2.550
2.460
2.510
91,217
-0.03(-1.18%)
Feb 07, 2012
2.510
2.575
2.500
2.540
47,613
+0.02(+0.79%)
Feb 06, 2012
2.520
2.563
2.440
2.520
111,349
-0.03(-1.18%)
Feb 03, 2012
2.410
2.590
2.350
2.550
215,601
+0.22(+9.44%)
Feb 02, 2012
2.400
2.410
2.300
2.330
118,618
-0.08(-3.32%)
Feb 01, 2012
2.480
2.500
2.280
2.410
314,353
-0.07(-2.82%)
Jan 31, 2012
2.600
2.620
2.450
2.480
216,513
-0.09(-3.50%)
Jan 30, 2012
2.640
2.650
2.550
2.570
109,650
-0.11(-4.10%)
Jan 27, 2012
2.660
2.690
2.620
2.680
97,782
+0.00(+0.00%)
Jan 26, 2012
2.670
2.700
2.620
2.680
85,444
+0.02(+0.75%)
Jan 25, 2012
2.610
2.690
2.606
2.660
79,013
+0.05(+1.92%)
Jan 24, 2012
2.570
2.640
2.550
2.610
101,944
+0.01(+0.38%)
Jan 23, 2012
2.580
2.650
2.560
2.600
91,070
+0.00(+0.00%)
Jan 20, 2012
2.600
2.650
2.580
2.600
90,921
+0.01(+0.39%)
Jan 19, 2012
2.610
2.610
2.560
2.590
56,444
-0.02(-0.77%)
Jan 18, 2012
2.480
2.610
2.480
2.610
152,148
+0.07(+2.76%)
Jan 17, 2012
2.630
2.630
2.520
2.540
113,239
-0.07(-2.68%)
Jan 13, 2012
2.560
2.610
2.520
2.610
85,376
+0.00(+0.00%)
Jan 12, 2012
2.550
2.610
2.470
2.610
95,405
+0.06(+2.35%)
Jan 11, 2012
2.550
2.570
2.450
2.550
100,684
-0.02(-0.78%)
Jan 10, 2012
2.500
2.610
2.470
2.570
78,721
+0.11(+4.47%)
Jan 09, 2012
2.540
2.540
2.450
2.460
92,619
-0.06(-2.38%)
Jan 06, 2012
2.570
2.600
2.500
2.520
130,220
-0.06(-2.33%)
Jan 05, 2012
2.560
2.610
2.550
2.580
68,930
-0.01(-0.39%)
Jan 04, 2012
2.600
2.620
2.560
2.590
196,527
+0.01(+0.39%)
Dec 30, 2011
2.770
2.780
2.550
2.580
327,547
-0.15(-5.49%)
Dec 29, 2011
2.680
2.840
2.680
2.730
1,382,693
+0.05(+1.87%)
Dec 28, 2011
2.590
2.710
2.550
2.680
317,038
+0.11(+4.28%)
Dec 27, 2011
2.570
2.600
2.550
2.570
88,220
-0.02(-0.77%)
Dec 23, 2011
2.530
2.610
2.510
2.590
243,486
+0.12(+4.86%)
Dec 21, 2011
2.720
2.780
2.470
2.470
178,088
-0.25(-9.19%)
Dec 20, 2011
2.700
2.800
2.610
2.720
270,608
+0.08(+3.03%)
Dec 19, 2011
2.640
2.710
2.600
2.640
134,407
+0.01(+0.38%)
Dec 16, 2011
2.830
2.890
2.575
2.630
696,737
-0.16(-5.73%)
Dec 15, 2011
2.860
2.860
2.690
2.790
229,117
-0.01(-0.36%)
Dec 14, 2011
2.690
2.810
2.660
2.800
190,057
+0.09(+3.32%)
Dec 13, 2011
2.910
2.930
2.700
2.710
159,053
-0.18(-6.23%)
Dec 12, 2011
2.790
2.910
2.710
2.890
156,004
+0.04(+1.40%)
Dec 09, 2011
2.540
2.913
2.540
2.850
180,383
+0.33(+13.10%)
Dec 08, 2011
2.650
2.680
2.500
2.520
112,139
-0.17(-6.32%)
Dec 07, 2011
2.720
2.770
2.640
2.690
90,502
-0.05(-1.82%)
Dec 06, 2011
2.780
2.800
2.650
2.740
131,359
-0.05(-1.79%)
Dec 05, 2011
2.670
2.810
2.620
2.790
150,320
+0.16(+6.08%)
Dec 02, 2011
2.640
2.670
2.570
2.630
75,695
+0.00(+0.00%)
Dec 01, 2011
2.850
2.860
2.620
2.630
344,551
-0.25(-8.68%)
Nov 30, 2011
2.570
2.920
2.480
2.880
573,405
+0.42(+17.07%)
Nov 29, 2011
2.510
2.550
2.354
2.460
159,806
-0.08(-3.15%)
Nov 28, 2011
2.350
2.570
2.340
2.540
243,356
+0.27(+11.89%)
Nov 25, 2011
2.250
2.371
2.250
2.270
183,076
+0.00(+0.00%)
Nov 23, 2011
2.330
2.400
2.250
2.270
247,641
-0.12(-5.02%)
Nov 22, 2011
2.470
2.720
2.390
2.390
149,501
-0.11(-4.40%)
Nov 21, 2011
2.450
2.520
2.430
2.500
148,695
+0.00(+0.00%)
Nov 18, 2011
2.490
2.530
2.460
2.500
259,058
-0.02(-0.79%)
Nov 17, 2011
2.480
2.540
2.450
2.520
102,432
+0.02(+0.80%)
Nov 16, 2011
2.490
2.540
2.480
2.500
148,369
-0.03(-1.19%)
Nov 15, 2011
2.450
2.550
2.450
2.530
141,454
+0.05(+2.02%)
Nov 14, 2011
2.600
2.640
2.420
2.480
351,359
-0.14(-5.34%)
Nov 11, 2011
2.660
2.690
2.570
2.620
199,716
-0.01(-0.38%)
Nov 10, 2011
2.700
2.790
2.610
2.630
324,302
-0.04(-1.50%)
Nov 09, 2011
2.870
2.870
2.610
2.670
532,330
-0.30(-10.10%)
Nov 08, 2011
3.010
3.010
2.850
2.970
209,837
-0.03(-1.00%)
Nov 07, 2011
2.980
3.015
2.850
3.000
156,368
+0.00(+0.00%)
Nov 04, 2011
2.850
3.020
2.760
3.000
164,469
-0.17(-5.36%)
Nov 03, 2011
3.200
3.230
3.060
3.170
160,666
+0.02(+0.63%)
Nov 02, 2011
3.080
3.170
3.000
3.150
141,383
+0.14(+4.65%)
Nov 01, 2011
2.970
3.130
2.960
3.010
300,944
-0.06(-1.95%)
Oct 31, 2011
3.240
3.290
3.070
3.070
138,641
-0.20(-6.12%)
Oct 28, 2011
3.430
3.500
3.270
3.270
218,390
-0.17(-4.94%)
Oct 27, 2011
3.200
3.440
3.190
3.440
500,800
+0.36(+11.69%)
Oct 26, 2011
3.080
3.120
3.000
3.080
172,704
+0.07(+2.33%)
Oct 25, 2011
3.120
3.130
2.970
3.010
229,239
-0.15(-4.75%)
Oct 24, 2011
3.000
3.160
2.900
3.160
173,315
+0.17(+5.69%)
Oct 21, 2011
3.010
3.010
2.900
2.990
160,189
+0.06(+2.05%)
Oct 20, 2011
2.920
3.000
2.870
2.930
126,271
+0.00(+0.00%)
Oct 19, 2011
3.040
3.080
2.870
2.930
116,449
-0.11(-3.62%)
Oct 18, 2011
2.920
3.140
2.830
3.040
245,783
+0.15(+5.19%)
Oct 17, 2011
3.050
3.090
2.890
2.890
195,833
-0.19(-6.17%)
Oct 14, 2011
3.090
3.150
2.980
3.080
178,368
+0.02(+0.65%)
Oct 13, 2011
2.900
3.080
2.890
3.060
259,126
+0.15(+5.15%)
Oct 12, 2011
2.940
3.000
2.870
2.910
302,319
+0.00(+0.00%)
Oct 11, 2011
2.960
2.990
2.870
2.910
195,374
-0.09(-3.00%)
Oct 10, 2011
2.910
3.000
2.830
3.000
292,067
+0.15(+5.26%)
Oct 07, 2011
2.950
2.950
2.820
2.850
326,072
-0.08(-2.73%)
Oct 06, 2011
3.000
3.000
2.890
2.930
224,286
-0.09(-2.98%)
Oct 05, 2011
2.960
3.025
2.820
3.020
173,353
+0.08(+2.72%)
Oct 04, 2011
2.760
2.960
2.680
2.940
294,105
+0.16(+5.76%)
Oct 03, 2011
2.950
3.010
2.780
2.780
371,249
-0.22(-7.33%)
Sep 30, 2011
3.050
3.100
2.968
3.000
492,456
-0.10(-3.23%)
Sep 29, 2011
3.080
3.150
2.920
3.100
1,419,392
+0.11(+3.68%)
Sep 28, 2011
2.970
3.090
2.950
2.990
637,017
+0.09(+3.10%)
Sep 27, 2011
3.090
3.120
2.850
2.900
293,801
-0.19(-6.15%)
Sep 26, 2011
2.880
3.120
2.730
3.090
273,517
+0.23(+8.04%)
Sep 23, 2011
2.620
2.880
2.530
2.860
334,806
+0.24(+9.16%)
Sep 22, 2011
2.540
2.720
2.530
2.620
238,466
-0.03(-1.13%)
Sep 21, 2011
2.590
2.780
2.590
2.650
239,891
+0.05(+1.92%)
Sep 20, 2011
2.530
2.630
2.480
2.600
176,737
+0.06(+2.36%)
Sep 19, 2011
2.560
2.590
2.480
2.540
166,406
-0.07(-2.68%)
Sep 16, 2011
2.550
2.630
2.490
2.610
189,007
+0.08(+3.16%)
Sep 15, 2011
2.670
2.670
2.490
2.530
207,289
-0.15(-5.60%)
Sep 14, 2011
2.620
2.750
2.580
2.680
194,378
+0.09(+3.47%)
Sep 13, 2011
2.510
2.610
2.500
2.590
120,870
+0.09(+3.60%)
Sep 12, 2011
2.440
2.570
2.420
2.500
158,985
+0.01(+0.40%)
Sep 09, 2011
2.460
2.510
2.380
2.490
176,902
-0.01(-0.40%)
Sep 08, 2011
2.480
2.570
2.450
2.500
128,794
-0.01(-0.40%)
Sep 07, 2011
2.470
2.520
2.460
2.510
233,725
+0.09(+3.72%)
Sep 06, 2011
2.360
2.480
2.310
2.420
111,130
-0.06(-2.42%)
Sep 02, 2011
2.440
2.590
2.350
2.480
259,288
-0.03(-1.20%)
Sep 01, 2011
2.550
2.590
2.430
2.510
244,154
-0.05(-1.95%)
Aug 31, 2011
2.860
2.920
2.540
2.560
227,716
-0.29(-10.18%)
Aug 30, 2011
2.710
2.900
2.660
2.850
122,833
+0.09(+3.26%)
Aug 29, 2011
2.580
2.780
2.540
2.760
238,106
+0.18(+6.98%)
Aug 26, 2011
2.510
2.640
2.480
2.580
91,917
+0.06(+2.38%)
Aug 25, 2011
2.560
2.590
2.470
2.520
178,392
-0.01(-0.40%)
Aug 24, 2011
2.640
2.650
2.470
2.530
182,810
-0.15(-5.60%)
Aug 23, 2011
2.470
2.680
2.420
2.680
386,412
+0.25(+10.29%)
Aug 22, 2011
2.220
2.430
2.200
2.430
254,330
+0.28(+13.02%)
Aug 19, 2011
2.200
2.250
2.090
2.150
180,287
-0.09(-4.02%)
Aug 18, 2011
2.220
2.280
2.200
2.240
237,881
-0.01(-0.44%)
Aug 17, 2011
2.310
2.340
2.250
2.250
163,264
-0.04(-1.75%)
Aug 16, 2011
2.300
2.360
2.250
2.290
164,743
-0.04(-1.72%)
Aug 15, 2011
2.270
2.450
2.270
2.330
232,086
+0.08(+3.56%)
Aug 12, 2011
2.410
2.410
2.240
2.250
396,087
-0.13(-5.46%)
Aug 11, 2011
2.270
2.460
2.210
2.380
322,596
+0.12(+5.31%)
Aug 10, 2011
2.400
2.560
2.250
2.260
228,652
-0.24(-9.60%)
Aug 09, 2011
2.430
2.560
2.250
2.500
528,346
+0.26(+11.61%)
Aug 08, 2011
2.670
2.720
2.230
2.240
634,287
-0.54(-19.42%)
Aug 05, 2011
2.800
2.890
2.750
2.780
466,582
-0.20(-6.71%)
Aug 04, 2011
2.920
3.010
2.800
2.980
785,893
-0.02(-0.67%)
Aug 03, 2011
2.860
3.040
2.840
3.000
361,431
+0.16(+5.63%)
Aug 02, 2011
2.890
3.030
2.840
2.840
343,511
-0.06(-2.07%)
Aug 01, 2011
3.090
3.090
2.890
2.900
273,807
-0.17(-5.54%)
Jul 29, 2011
2.920
3.070
2.880
3.070
255,696
+0.13(+4.42%)
Jul 28, 2011
2.940
3.145
2.820
2.940
257,665
-0.01(-0.34%)
Jul 27, 2011
2.970
3.050
2.910
2.950
343,051
-0.05(-1.67%)
Jul 26, 2011
2.990
3.080
2.980
3.000
93,313
+0.00(+0.00%)
Jul 25, 2011
3.040
3.050
2.980
3.000
95,606
-0.09(-2.91%)
Jul 22, 2011
3.130
3.190
3.060
3.090
72,810
-0.12(-3.74%)
Jul 21, 2011
3.230
3.250
3.190
3.210
153,793
+0.01(+0.31%)
Jul 20, 2011
3.100
3.290
3.090
3.200
307,509
+0.08(+2.56%)
Jul 19, 2011
3.130
3.220
3.080
3.120
157,479
+0.01(+0.32%)
Jul 18, 2011
3.000
3.250
2.960
3.110
233,925
+0.09(+2.98%)
Jul 15, 2011
3.060
3.060
2.980
3.020
127,381
-0.04(-1.31%)
Jul 14, 2011
3.120
3.170
3.040
3.060
137,186
-0.10(-3.16%)
Jul 13, 2011
3.030
3.160
3.030
3.160
138,997
+0.16(+5.33%)
Jul 12, 2011
2.980
3.050
2.950
3.000
135,980
+0.05(+1.69%)
Jul 11, 2011
3.150
3.160
2.940
2.950
241,903
-0.23(-7.23%)
Jul 08, 2011
3.230
3.280
3.150
3.180
113,791
-0.12(-3.64%)
Jul 07, 2011
3.170
3.300
3.110
3.300
197,392
+0.16(+5.10%)
Jul 06, 2011
3.240
3.250
3.100
3.140
223,968
-0.11(-3.38%)
Jul 05, 2011
3.280
3.300
3.200
3.250
107,072
-0.05(-1.52%)
Jul 01, 2011
3.270
3.300
3.220
3.300
202,755
+0.03(+0.92%)
Jun 30, 2011
3.300
3.330
3.260
3.270
241,310
-0.03(-0.91%)
Jun 29, 2011
3.370
3.370
3.030
3.300
1,696,043
-0.08(-2.37%)
Jun 28, 2011
3.140
3.400
3.140
3.380
925,665
+0.31(+10.10%)
Jun 27, 2011
3.050
3.095
2.980
3.070
168,058
+0.01(+0.33%)
Jun 24, 2011
2.870
3.090
2.850
3.060
1,743,939
+0.20(+6.99%)
Jun 23, 2011
2.820
2.930
2.770
2.860
152,208
-0.01(-0.35%)
Jun 22, 2011
2.830
2.910
2.650
2.870
143,698
+0.01(+0.35%)
Jun 21, 2011
2.820
2.900
2.710
2.860
222,588
+0.07(+2.51%)
Jun 20, 2011
2.790
2.870
2.740
2.790
192,503
-0.10(-3.46%)
Jun 17, 2011
2.900
2.900
2.711
2.890
965,205
+0.02(+0.70%)
Jun 16, 2011
2.740
2.920
2.725
2.870
164,080
+0.06(+2.14%)
Jun 15, 2011
2.710
2.870
2.670
2.810
232,095
+0.05(+1.81%)
Jun 14, 2011
2.620
2.780
2.580
2.760
283,480
+0.17(+6.56%)
Jun 13, 2011
2.540
2.645
2.480
2.590
164,246
+0.08(+3.19%)
Jun 10, 2011
2.380
2.530
2.350
2.510
466,972
+0.11(+4.58%)
Jun 09, 2011
2.470
2.540
2.350
2.400
136,645
-0.06(-2.44%)
Jun 08, 2011
2.380
2.520
2.350
2.460
169,871
+0.07(+2.93%)
Jun 07, 2011
2.450
2.550
2.390
2.390
167,050
-0.04(-1.65%)
Jun 06, 2011
2.480
2.575
2.420
2.430
229,361
-0.06(-2.41%)
Jun 03, 2011
2.590
2.620
2.470
2.490
298,178
-0.13(-4.96%)
May 24, 2011
2.750
2.820
2.600
2.620
262,908
-0.13(-4.73%)
May 23, 2011
2.900
2.960
2.750
2.750
273,519
-0.24(-8.03%)
May 20, 2011
2.960
3.020
2.940
2.990
163,302
+0.01(+0.34%)
May 19, 2011
3.020
3.060
2.930
2.980
249,664
+0.00(+0.00%)
May 18, 2011
2.880
3.020
2.850
2.980
293,153
+0.10(+3.47%)
May 17, 2011
2.780
2.900
2.710
2.880
199,697
+0.09(+3.23%)
May 16, 2011
2.890
2.890
2.790
2.790
130,846
-0.11(-3.96%)
May 13, 2011
3.080
3.100
2.900
2.905
156,171
-0.15(-4.75%)
May 12, 2011
2.870
3.080
2.870
3.050
340,378
+0.14(+4.81%)
May 11, 2011
2.990
3.000
2.880
2.910
221,691
-0.09(-3.00%)
May 10, 2011
2.900
3.000
2.800
3.000
383,738
+0.23(+8.30%)
May 09, 2011
2.710
2.790
2.700
2.770
408,574
+0.06(+2.21%)
May 06, 2011
2.740
2.860
2.710
2.710
342,691
-0.17(-5.90%)
May 05, 2011
2.900
2.970
2.880
2.880
163,581
-0.03(-1.03%)
May 04, 2011
2.920
2.970
2.890
2.910
202,048
-0.01(-0.34%)
May 03, 2011
2.940
3.020
2.900
2.920
171,756
-0.02(-0.68%)
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.