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
Rambus Inc
(NQ:
RMBS
)
56.95
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2013
6.850
7.000
6.780
6.960
0
+0.14(+2.05%)
Apr 29, 2013
6.660
7.000
6.650
6.820
1,091,718
+0.23(+3.49%)
Apr 26, 2013
6.330
6.650
6.330
6.590
1,335,924
+0.24(+3.78%)
Apr 25, 2013
6.170
6.520
6.104
6.350
1,010,265
+0.18(+2.92%)
Apr 24, 2013
6.030
6.180
6.030
6.170
706,060
+0.13(+2.15%)
Apr 23, 2013
6.050
6.130
5.970
6.040
1,037,520
+0.06(+1.00%)
Apr 22, 2013
6.030
6.080
5.880
5.980
1,362,759
-0.08(-1.32%)
Apr 19, 2013
6.460
6.600
5.690
6.060
3,407,507
-0.69(-10.22%)
Apr 18, 2013
6.820
6.963
6.650
6.750
1,091,025
-0.07(-1.03%)
Apr 17, 2013
7.200
7.230
6.760
6.820
1,793,442
-0.40(-5.54%)
Apr 16, 2013
7.250
7.400
7.020
7.220
2,059,164
+0.07(+0.98%)
Apr 15, 2013
6.880
7.335
6.750
7.150
3,431,646
+0.23(+3.25%)
Apr 12, 2013
6.780
6.985
6.570
6.925
1,710,114
+0.12(+1.84%)
Apr 11, 2013
6.350
6.840
6.293
6.800
1,682,463
+0.49(+7.77%)
Apr 10, 2013
6.020
6.350
6.020
6.310
1,141,202
+0.30(+4.99%)
Apr 09, 2013
6.030
6.081
5.910
6.010
696,198
+0.00(+0.00%)
Apr 08, 2013
5.890
6.030
5.850
6.010
1,011,754
+0.12(+2.04%)
Apr 05, 2013
5.410
5.900
5.410
5.890
1,296,429
+0.36(+6.51%)
Apr 04, 2013
5.500
5.540
5.435
5.530
356,802
+0.03(+0.55%)
Apr 03, 2013
5.470
5.510
5.405
5.500
881,719
+0.03(+0.55%)
Apr 02, 2013
5.430
5.480
5.390
5.470
659,794
+0.08(+1.48%)
Apr 01, 2013
5.620
5.620
5.310
5.390
639,167
-0.22(-3.92%)
Mar 28, 2013
5.790
5.820
5.580
5.610
641,822
-0.16(-2.77%)
Mar 27, 2013
5.620
5.780
5.560
5.770
754,027
+0.08(+1.41%)
Mar 26, 2013
5.630
5.700
5.570
5.690
562,696
+0.10(+1.79%)
Mar 25, 2013
5.500
5.610
5.300
5.590
624,263
+0.11(+2.01%)
Mar 22, 2013
5.420
5.500
5.395
5.480
546,534
+0.09(+1.67%)
Mar 21, 2013
5.250
5.410
5.210
5.390
884,055
+0.08(+1.51%)
Mar 20, 2013
5.330
5.350
5.200
5.310
612,271
+0.02(+0.38%)
Mar 19, 2013
5.390
5.440
5.250
5.290
469,664
-0.09(-1.67%)
Mar 18, 2013
5.410
5.435
5.290
5.380
681,684
-0.12(-2.18%)
Mar 15, 2013
5.650
5.650
5.424
5.500
820,974
-0.14(-2.48%)
Mar 14, 2013
5.590
5.650
5.570
5.640
498,332
+0.05(+0.89%)
Mar 13, 2013
5.620
5.670
5.580
5.590
258,794
-0.03(-0.53%)
Mar 12, 2013
5.610
5.680
5.550
5.620
410,885
-0.03(-0.53%)
Mar 11, 2013
5.650
5.680
5.580
5.650
498,696
+0.01(+0.18%)
Mar 08, 2013
5.650
5.680
5.595
5.640
369,699
+0.04(+0.71%)
Mar 07, 2013
5.550
5.600
5.500
5.600
334,177
+0.00(+0.00%)
Mar 06, 2013
5.510
5.600
5.500
5.600
580,661
+0.14(+2.56%)
Mar 05, 2013
5.430
5.500
5.380
5.460
463,092
+0.07(+1.30%)
Mar 04, 2013
5.500
5.510
5.330
5.390
501,329
-0.10(-1.82%)
Mar 01, 2013
5.610
5.640
5.450
5.490
894,721
-0.15(-2.66%)
Feb 28, 2013
5.650
5.700
5.580
5.640
606,341
+0.02(+0.36%)
Feb 27, 2013
5.490
5.670
5.480
5.620
515,225
+0.10(+1.81%)
Feb 26, 2013
5.660
5.670
5.500
5.520
637,550
-0.09(-1.60%)
Feb 25, 2013
5.770
5.880
5.610
5.610
573,834
-0.09(-1.58%)
Feb 22, 2013
5.820
5.920
5.650
5.700
467,086
-0.07(-1.21%)
Feb 21, 2013
5.800
5.850
5.640
5.770
753,791
+0.01(+0.17%)
Feb 20, 2013
6.250
6.270
5.750
5.760
1,979,937
-0.08(-1.37%)
Feb 19, 2013
5.530
5.890
5.490
5.840
1,971,848
+0.35(+6.38%)
Feb 15, 2013
5.600
5.610
5.480
5.490
488,720
-0.07(-1.26%)
Feb 14, 2013
5.400
5.570
5.400
5.560
295,215
+0.08(+1.46%)
Feb 13, 2013
5.500
5.650
5.470
5.480
634,031
-0.02(-0.36%)
Feb 12, 2013
5.410
5.530
5.380
5.500
386,456
+0.08(+1.48%)
Feb 11, 2013
5.500
5.530
5.400
5.420
314,669
-0.10(-1.81%)
Feb 08, 2013
5.440
5.590
5.420
5.520
656,944
+0.10(+1.85%)
Feb 07, 2013
5.460
5.480
5.370
5.420
324,348
-0.04(-0.73%)
Feb 06, 2013
5.380
5.480
5.330
5.460
361,857
+0.08(+1.49%)
Feb 04, 2013
5.450
5.525
5.330
5.380
621,906
-0.08(-1.47%)
Feb 01, 2013
5.540
5.550
5.400
5.460
538,581
+0.00(+0.00%)
Jan 31, 2013
5.400
5.515
5.400
5.460
613,657
+0.06(+1.11%)
Jan 30, 2013
5.520
5.555
5.380
5.400
669,655
-0.11(-2.00%)
Jan 29, 2013
5.600
5.630
5.470
5.510
648,332
-0.08(-1.43%)
Jan 28, 2013
5.480
5.660
5.430
5.590
1,042,180
+0.11(+2.01%)
Jan 25, 2013
5.200
5.660
5.200
5.480
2,112,966
+0.37(+7.24%)
Jan 24, 2013
5.200
5.219
5.050
5.110
714,668
-0.11(-2.11%)
Jan 23, 2013
5.260
5.260
5.150
5.220
430,347
-0.02(-0.38%)
Jan 22, 2013
5.210
5.270
5.200
5.240
347,053
+0.01(+0.19%)
Jan 18, 2013
5.240
5.291
5.170
5.230
467,028
-0.03(-0.57%)
Jan 17, 2013
5.220
5.300
5.190
5.260
512,346
+0.06(+1.15%)
Jan 16, 2013
5.190
5.310
5.180
5.200
399,642
-0.04(-0.76%)
Jan 15, 2013
5.140
5.285
5.090
5.240
521,419
+0.04(+0.77%)
Jan 14, 2013
5.070
5.210
5.070
5.200
593,016
+0.10(+1.96%)
Jan 11, 2013
5.090
5.140
5.055
5.100
527,438
+0.02(+0.39%)
Jan 10, 2013
4.960
5.090
4.930
5.080
552,565
+0.16(+3.25%)
Jan 09, 2013
4.960
4.990
4.890
4.920
286,554
-0.01(-0.20%)
Jan 08, 2013
4.920
4.990
4.880
4.930
502,184
+0.04(+0.82%)
Jan 07, 2013
4.850
4.950
4.840
4.890
547,083
-0.02(-0.41%)
Jan 04, 2013
4.930
4.960
4.880
4.910
610,579
+0.01(+0.20%)
Jan 03, 2013
4.940
5.080
4.800
4.900
1,591,450
-0.34(-6.49%)
Jan 02, 2013
5.070
5.250
4.880
5.240
1,123,006
+0.36(+7.38%)
Dec 31, 2012
4.900
4.940
4.760
4.880
708,976
-0.03(-0.61%)
Dec 28, 2012
4.790
4.990
4.760
4.910
656,471
+0.00(+0.00%)
Dec 27, 2012
5.010
5.040
4.810
4.910
581,882
-0.08(-1.50%)
Dec 26, 2012
5.030
5.140
4.960
4.985
582,743
-0.04(-0.89%)
Dec 24, 2012
5.160
5.180
5.020
5.030
217,888
-0.14(-2.71%)
Dec 21, 2012
5.200
5.200
5.050
5.170
1,160,272
-0.14(-2.64%)
Dec 20, 2012
5.180
5.310
5.110
5.310
536,061
+0.05(+0.95%)
Dec 19, 2012
5.290
5.320
5.190
5.260
788,339
-0.03(-0.57%)
Dec 18, 2012
5.150
5.310
5.120
5.290
603,684
+0.14(+2.72%)
Dec 17, 2012
5.180
5.180
5.080
5.150
401,467
-0.01(-0.19%)
Dec 14, 2012
5.080
5.170
5.050
5.160
531,195
+0.05(+0.98%)
Dec 13, 2012
5.180
5.220
5.050
5.110
535,041
-0.08(-1.54%)
Dec 12, 2012
5.330
5.339
5.120
5.190
631,069
-0.14(-2.63%)
Dec 11, 2012
4.960
5.330
4.820
5.330
1,809,341
+0.43(+8.78%)
Dec 10, 2012
4.740
4.900
4.690
4.900
573,265
+0.16(+3.38%)
Dec 07, 2012
4.930
4.930
4.730
4.740
547,416
-0.15(-3.07%)
Dec 06, 2012
4.810
4.920
4.780
4.890
333,163
+0.07(+1.45%)
Dec 05, 2012
4.890
4.920
4.800
4.820
426,730
-0.05(-1.03%)
Dec 04, 2012
4.830
4.870
4.785
4.870
299,929
-0.02(-0.41%)
Nov 30, 2012
4.910
4.920
4.815
4.890
418,367
-0.01(-0.20%)
Nov 29, 2012
4.810
4.900
4.720
4.900
383,073
+0.14(+2.94%)
Nov 28, 2012
4.670
4.775
4.580
4.760
394,982
+0.05(+1.06%)
Nov 27, 2012
4.790
4.850
4.690
4.710
402,263
-0.09(-1.87%)
Nov 26, 2012
4.730
4.800
4.670
4.800
459,157
+0.06(+1.27%)
Nov 23, 2012
4.630
4.740
4.520
4.740
257,424
+0.14(+3.04%)
Nov 21, 2012
4.390
4.600
4.360
4.600
443,434
+0.23(+5.26%)
Nov 20, 2012
4.540
4.550
4.310
4.370
578,348
-0.20(-4.38%)
Nov 19, 2012
4.400
4.610
4.260
4.570
1,057,400
+0.50(+12.29%)
Nov 16, 2012
4.080
4.150
4.010
4.070
617,369
-0.04(-0.97%)
Nov 15, 2012
4.210
4.418
4.080
4.110
552,780
-0.12(-2.84%)
Nov 14, 2012
4.400
4.450
4.220
4.230
653,243
-0.16(-3.64%)
Nov 13, 2012
4.380
4.480
4.270
4.390
519,221
-0.04(-0.90%)
Nov 12, 2012
4.520
4.558
4.425
4.430
282,234
-0.08(-1.77%)
Nov 09, 2012
4.570
4.590
4.490
4.510
706,648
-0.06(-1.31%)
Nov 08, 2012
4.800
4.800
4.570
4.570
819,844
-0.23(-4.79%)
Nov 07, 2012
4.960
4.970
4.800
4.800
618,861
-0.22(-4.38%)
Nov 06, 2012
4.960
5.090
4.920
5.020
971,252
+0.14(+2.87%)
Nov 05, 2012
4.830
4.960
4.812
4.880
374,753
+0.04(+0.83%)
Nov 02, 2012
4.810
4.970
4.800
4.840
756,775
-0.20(-3.97%)
Nov 01, 2012
4.830
5.060
4.830
5.040
1,072,506
+0.20(+4.14%)
Oct 31, 2012
4.730
4.850
4.650
4.840
518,989
+0.10(+2.10%)
Oct 26, 2012
4.730
4.740
4.740
4.740
447,700
+0.00(+0.00%)
Oct 25, 2012
4.680
4.780
4.660
4.740
542,064
+0.12(+2.60%)
Oct 24, 2012
4.650
4.840
4.600
4.620
650,560
-0.22(-4.55%)
Oct 23, 2012
4.710
4.850
4.700
4.840
621,119
+0.05(+1.04%)
Oct 19, 2012
5.090
5.110
4.790
4.790
1,683,068
-0.15(-3.04%)
Oct 18, 2012
4.960
5.160
4.930
4.940
1,097,325
-0.03(-0.60%)
Oct 17, 2012
4.940
5.000
4.910
4.970
738,241
+0.03(+0.61%)
Oct 16, 2012
5.010
5.030
4.900
4.940
743,838
-0.04(-0.80%)
Oct 15, 2012
4.970
5.010
4.930
4.980
499,308
+0.02(+0.40%)
Oct 12, 2012
5.130
5.160
4.920
4.960
987,991
-0.23(-4.43%)
Oct 11, 2012
5.230
5.280
5.140
5.190
369,563
+0.01(+0.19%)
Oct 10, 2012
5.150
5.190
5.070
5.180
417,497
+0.05(+0.97%)
Oct 09, 2012
5.190
5.230
5.080
5.130
602,267
-0.06(-1.16%)
Oct 08, 2012
5.370
5.370
5.170
5.190
620,376
-0.20(-3.71%)
Oct 05, 2012
5.440
5.490
5.360
5.390
586,091
-0.03(-0.55%)
Oct 04, 2012
5.390
5.485
5.270
5.420
624,417
+0.08(+1.50%)
Oct 03, 2012
5.370
5.400
5.280
5.340
474,367
+0.00(+0.00%)
Oct 02, 2012
5.370
5.430
5.250
5.340
660,490
+0.02(+0.38%)
Oct 01, 2012
5.600
5.650
5.260
5.320
841,754
-0.22(-3.97%)
Sep 28, 2012
5.290
5.690
5.290
5.540
1,755,707
+0.24(+4.53%)
Sep 27, 2012
5.310
5.310
5.120
5.300
1,160,766
+0.01(+0.19%)
Sep 26, 2012
5.260
5.360
5.210
5.290
700,723
+0.04(+0.67%)
Sep 25, 2012
5.740
5.800
5.220
5.255
2,851,726
-0.54(-9.40%)
Sep 24, 2012
5.280
6.100
5.100
5.800
5,322,806
+0.87(+17.65%)
Sep 21, 2012
5.030
5.030
4.900
4.930
823,674
-0.01(-0.20%)
Sep 20, 2012
5.010
5.045
4.920
4.940
595,938
-0.12(-2.37%)
Sep 19, 2012
5.080
5.100
5.000
5.060
478,122
-0.01(-0.20%)
Sep 18, 2012
5.010
5.080
4.975
5.070
459,898
+0.06(+1.20%)
Sep 17, 2012
4.960
5.070
4.950
5.010
507,469
-0.06(-1.18%)
Sep 14, 2012
4.790
5.080
4.750
5.070
1,016,254
+0.17(+3.47%)
Sep 13, 2012
4.740
4.910
4.700
4.900
776,102
+0.15(+3.16%)
Sep 12, 2012
4.740
4.800
4.690
4.750
536,178
+0.02(+0.42%)
Sep 11, 2012
4.680
4.740
4.620
4.730
539,860
+0.05(+1.07%)
Sep 10, 2012
4.650
4.730
4.640
4.680
366,709
+0.01(+0.21%)
Sep 07, 2012
4.600
4.680
4.560
4.670
506,320
+0.08(+1.74%)
Sep 06, 2012
4.370
4.590
4.370
4.590
647,939
+0.23(+5.28%)
Sep 05, 2012
4.360
4.420
4.280
4.360
554,061
+0.02(+0.46%)
Sep 04, 2012
4.270
4.350
4.180
4.340
814,845
+0.06(+1.40%)
Aug 31, 2012
4.350
4.390
4.240
4.280
641,910
-0.03(-0.70%)
Aug 30, 2012
4.540
4.550
4.310
4.310
879,034
-0.29(-6.30%)
Aug 29, 2012
4.680
4.710
4.560
4.600
771,487
-0.06(-1.29%)
Aug 27, 2012
4.860
4.889
4.630
4.660
694,689
-0.19(-3.92%)
Aug 24, 2012
4.820
4.930
4.751
4.850
814,813
+0.00(+0.00%)
Aug 23, 2012
4.770
4.850
4.680
4.850
1,032,260
+0.09(+1.89%)
Aug 22, 2012
4.770
4.950
4.700
4.760
1,295,747
-0.04(-0.83%)
Aug 21, 2012
4.690
4.920
4.690
4.800
1,032,278
+0.07(+1.48%)
Aug 20, 2012
4.800
4.820
4.680
4.730
787,966
-0.11(-2.27%)
Aug 17, 2012
4.820
4.870
4.710
4.840
687,601
+0.00(+0.00%)
Aug 16, 2012
4.710
4.880
4.620
4.840
896,914
+0.13(+2.76%)
Aug 15, 2012
4.600
4.800
4.550
4.710
1,493,738
+0.09(+1.95%)
Aug 14, 2012
4.680
4.760
4.600
4.620
1,131,613
-0.05(-1.07%)
Aug 13, 2012
4.740
4.810
4.540
4.670
611,398
-0.06(-1.27%)
Aug 10, 2012
4.750
4.830
4.660
4.730
381,620
+0.00(+0.00%)
Aug 09, 2012
4.610
4.750
4.540
4.730
938,291
+0.13(+2.83%)
Aug 08, 2012
4.660
4.830
4.560
4.600
830,396
-0.08(-1.71%)
Aug 07, 2012
4.570
4.900
4.570
4.680
1,455,944
+0.16(+3.54%)
Aug 06, 2012
4.200
4.670
4.154
4.520
1,881,840
+0.31(+7.36%)
Aug 03, 2012
4.220
4.240
4.090
4.210
895,268
+0.09(+2.18%)
Aug 02, 2012
4.080
4.260
4.040
4.120
805,100
-0.01(-0.24%)
Aug 01, 2012
4.240
4.280
4.080
4.130
1,086,541
-0.07(-1.67%)
Jul 31, 2012
4.300
4.340
4.100
4.200
999,162
-0.08(-1.87%)
Jul 30, 2012
4.190
4.320
4.170
4.280
877,811
+0.14(+3.38%)
Jul 27, 2012
3.980
4.160
3.960
4.140
1,086,171
+0.20(+5.08%)
Jul 26, 2012
4.290
4.330
3.780
3.940
2,468,957
-0.38(-8.80%)
Jul 25, 2012
4.130
4.610
4.100
4.320
1,613,993
+0.25(+6.14%)
Jul 24, 2012
4.160
4.200
4.040
4.070
987,479
-0.09(-2.16%)
Jul 23, 2012
4.200
4.290
4.160
4.160
928,538
-0.14(-3.26%)
Jul 20, 2012
4.750
4.880
4.280
4.300
2,652,329
-0.92(-17.55%)
Jul 19, 2012
5.260
5.390
5.090
5.215
801,549
+0.00(+0.10%)
Jul 18, 2012
5.010
5.290
4.980
5.210
825,842
+0.18(+3.58%)
Jul 17, 2012
5.120
5.200
4.960
5.030
524,234
-0.07(-1.37%)
Jul 16, 2012
5.130
5.320
5.080
5.100
456,169
-0.06(-1.16%)
Jul 13, 2012
5.300
5.390
5.140
5.160
560,744
-0.10(-1.90%)
Jul 12, 2012
5.080
5.280
5.060
5.260
1,028,177
+0.13(+2.53%)
Jul 11, 2012
5.050
5.310
5.020
5.130
802,724
+0.06(+1.18%)
Jul 10, 2012
5.340
5.410
5.000
5.070
1,148,540
-0.26(-4.88%)
Jul 09, 2012
5.590
5.650
5.240
5.330
826,567
-0.30(-5.33%)
Jul 06, 2012
5.770
5.790
5.510
5.630
925,030
-0.22(-3.76%)
Jul 05, 2012
5.820
5.940
5.800
5.850
631,999
+0.03(+0.52%)
Jul 03, 2012
5.770
5.930
5.760
5.820
474,241
+0.06(+1.04%)
Jul 02, 2012
5.780
5.880
5.650
5.760
782,392
+0.02(+0.35%)
Jun 29, 2012
5.760
5.840
5.700
5.740
1,073,899
+0.16(+2.87%)
Jun 28, 2012
5.520
5.739
5.410
5.580
719,570
+0.01(+0.18%)
Jun 27, 2012
5.370
5.600
5.370
5.570
605,956
+0.21(+3.92%)
Jun 26, 2012
5.460
5.580
5.220
5.360
774,777
-0.08(-1.47%)
Jun 25, 2012
5.520
5.710
5.410
5.440
675,222
-0.19(-3.37%)
Jun 22, 2012
5.500
5.720
5.450
5.630
5,752,479
+0.15(+2.74%)
Jun 21, 2012
5.630
5.670
5.390
5.480
1,156,986
-0.15(-2.66%)
Jun 20, 2012
5.710
5.790
5.550
5.630
839,853
-0.08(-1.40%)
Jun 19, 2012
5.560
5.740
5.550
5.710
1,230,046
+0.13(+2.33%)
Jun 18, 2012
5.910
5.990
5.550
5.580
2,577,856
-0.51(-8.37%)
Jun 15, 2012
5.360
6.180
5.355
6.090
5,793,299
+0.75(+14.04%)
Jun 14, 2012
5.310
5.370
5.160
5.340
1,258,424
+0.04(+0.66%)
Jun 13, 2012
5.040
5.550
4.960
5.305
3,042,591
+0.44(+9.16%)
Jun 12, 2012
4.650
4.870
4.600
4.860
622,726
+0.25(+5.42%)
Jun 11, 2012
4.860
4.870
4.600
4.610
683,370
-0.25(-5.14%)
Jun 08, 2012
4.690
4.880
4.660
4.860
451,257
+0.14(+2.97%)
Jun 07, 2012
4.970
4.970
4.710
4.720
585,969
-0.16(-3.28%)
Jun 06, 2012
4.850
4.980
4.750
4.880
870,938
+0.06(+1.24%)
Jun 05, 2012
4.600
4.820
4.550
4.820
901,584
+0.20(+4.33%)
Jun 04, 2012
4.830
4.870
4.550
4.620
938,501
-0.20(-4.15%)
Jun 01, 2012
4.650
4.870
4.620
4.820
1,603,339
+0.01(+0.21%)
May 31, 2012
4.700
4.820
4.530
4.810
1,379,631
+0.11(+2.34%)
May 30, 2012
4.590
4.735
4.460
4.700
1,279,857
+0.04(+0.86%)
May 29, 2012
4.340
4.680
4.340
4.660
995,328
+0.35(+8.12%)
May 25, 2012
4.380
4.450
4.300
4.310
424,084
-0.07(-1.60%)
May 24, 2012
4.470
4.510
4.310
4.380
603,569
-0.11(-2.45%)
May 23, 2012
4.230
4.490
4.161
4.490
781,808
+0.21(+4.91%)
May 22, 2012
4.380
4.400
4.240
4.280
586,125
-0.09(-2.06%)
May 21, 2012
4.210
4.390
4.160
4.370
588,566
+0.16(+3.80%)
May 18, 2012
4.370
4.410
4.190
4.210
992,926
-0.16(-3.66%)
May 17, 2012
4.460
4.490
4.370
4.370
883,757
-0.08(-1.80%)
May 16, 2012
4.530
4.609
4.430
4.450
748,643
-0.05(-1.11%)
May 15, 2012
4.550
4.630
4.500
4.500
609,060
-0.01(-0.22%)
May 14, 2012
4.560
4.650
4.510
4.510
647,627
-0.12(-2.59%)
May 11, 2012
4.560
4.730
4.550
4.630
710,526
-0.01(-0.22%)
May 10, 2012
4.650
4.710
4.510
4.640
971,908
+0.07(+1.53%)
May 09, 2012
4.490
4.610
4.460
4.570
764,558
+0.02(+0.44%)
May 08, 2012
4.510
4.580
4.480
4.550
884,055
+0.00(+0.00%)
May 07, 2012
4.590
4.630
4.490
4.550
919,548
-0.05(-1.09%)
May 04, 2012
4.750
4.840
4.550
4.600
1,329,215
-0.13(-2.75%)
May 03, 2012
4.830
5.000
4.710
4.730
1,010,393
-0.12(-2.47%)
May 02, 2012
4.930
4.940
4.820
4.850
1,163,964
-0.10(-2.02%)
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.