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
Siga Technologies Inc
(NQ:
SIGA
)
7.480
+0.040 (+0.54%)
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 29, 2011
11.14
11.40
11.06
11.10
360,148
+0.01(+0.07%)
Apr 28, 2011
11.01
11.14
10.95
11.09
185,936
+0.11(+0.96%)
Apr 27, 2011
10.85
11.03
10.76
10.99
184,651
+0.11(+1.04%)
Apr 26, 2011
10.95
11.06
10.82
10.88
253,704
-0.02(-0.22%)
Apr 25, 2011
10.88
11.05
10.80
10.90
241,665
-0.02(-0.15%)
Apr 21, 2011
11.00
11.00
10.72
10.92
230,857
-0.01(-0.07%)
Apr 20, 2011
10.94
10.99
10.72
10.93
233,032
+0.12(+1.12%)
Apr 19, 2011
11.25
11.31
10.78
10.80
356,801
-0.42(-3.75%)
Apr 18, 2011
11.11
11.23
10.60
11.22
656,359
-0.03(-0.29%)
Apr 15, 2011
10.87
11.27
10.71
11.26
606,889
+0.32(+2.96%)
Apr 14, 2011
10.77
10.97
10.71
10.93
436,599
+0.09(+0.82%)
Apr 13, 2011
10.46
10.87
10.43
10.84
541,111
+0.39(+3.71%)
Apr 12, 2011
10.51
10.55
10.27
10.46
331,441
-0.11(-1.00%)
Apr 11, 2011
10.81
10.94
10.45
10.56
269,888
-0.23(-2.10%)
Apr 08, 2011
10.86
11.07
10.71
10.79
373,600
+0.02(+0.22%)
Apr 07, 2011
11.01
11.08
10.71
10.76
280,918
-0.25(-2.28%)
Apr 06, 2011
10.99
11.16
10.76
11.01
459,992
+0.09(+0.81%)
Apr 05, 2011
10.75
11.04
10.39
10.93
561,889
+0.20(+1.89%)
Apr 04, 2011
10.38
10.75
10.38
10.72
637,389
+0.37(+3.59%)
Apr 01, 2011
9.825
10.35
9.712
10.35
623,710
+0.57(+5.79%)
Mar 31, 2011
9.939
9.995
9.680
9.785
409,821
-0.18(-1.79%)
Mar 30, 2011
9.987
10.06
9.922
9.963
257,168
+0.06(+0.57%)
Mar 29, 2011
9.833
9.987
9.753
9.906
219,965
+0.07(+0.74%)
Mar 28, 2011
10.07
10.16
9.809
9.833
301,862
-0.15(-1.54%)
Mar 25, 2011
10.02
10.11
9.882
9.987
403,626
+0.01(+0.08%)
Mar 24, 2011
9.906
10.01
9.736
9.979
301,193
+0.16(+1.65%)
Mar 23, 2011
9.704
9.955
9.526
9.817
390,827
+0.10(+1.00%)
Mar 22, 2011
9.801
9.825
9.421
9.720
772,214
-0.07(-0.74%)
Mar 21, 2011
9.720
10.04
9.631
9.793
533,414
-0.05(-0.49%)
Mar 18, 2011
9.720
10.08
9.680
9.841
2,066,384
+0.19(+1.93%)
Mar 17, 2011
9.987
9.987
9.558
9.655
557,505
-0.21(-2.13%)
Mar 16, 2011
9.850
10.26
9.753
9.866
684,195
-0.04(-0.41%)
Mar 15, 2011
10.05
10.05
9.639
9.906
418,517
-0.11(-1.13%)
Mar 14, 2011
9.825
10.24
9.712
10.02
658,765
+0.10(+0.98%)
Mar 11, 2011
10.19
10.42
9.647
9.922
1,344,129
-0.23(-2.31%)
Mar 10, 2011
11.01
11.24
9.486
10.16
2,503,121
-2.21(-17.85%)
Mar 09, 2011
12.18
12.49
12.04
12.36
769,567
+0.23(+1.93%)
Mar 08, 2011
12.66
12.66
11.97
12.13
448,470
-0.16(-1.32%)
Mar 07, 2011
12.53
12.53
11.76
12.29
852,484
-0.13(-1.04%)
Mar 04, 2011
11.98
12.43
11.85
12.42
1,058,063
+0.49(+4.13%)
Mar 03, 2011
11.32
11.98
11.20
11.93
990,511
+0.70(+6.27%)
Mar 02, 2011
10.99
11.27
10.80
11.22
467,305
+0.23(+2.13%)
Mar 01, 2011
10.92
11.07
10.68
10.99
447,399
+0.15(+1.42%)
Feb 28, 2011
10.93
10.99
10.62
10.84
586,048
+0.00(+0.00%)
Feb 25, 2011
10.67
10.90
10.63
10.84
361,684
+0.23(+2.13%)
Feb 24, 2011
10.60
10.85
10.46
10.61
606,478
+0.02(+0.15%)
Feb 23, 2011
10.99
11.26
10.51
10.59
730,572
-0.39(-3.53%)
Feb 22, 2011
11.07
11.60
10.61
10.98
2,627,370
+1.76(+19.12%)
Feb 18, 2011
9.267
9.332
9.114
9.219
407,359
-0.06(-0.70%)
Feb 17, 2011
9.235
9.348
9.154
9.284
200,934
+0.05(+0.53%)
Feb 16, 2011
9.057
9.470
8.895
9.235
796,625
-0.05(-0.52%)
Feb 15, 2011
9.300
9.372
9.162
9.284
214,974
-0.02(-0.17%)
Feb 14, 2011
9.081
9.502
9.049
9.300
241,102
+0.23(+2.50%)
Feb 11, 2011
8.895
9.154
8.895
9.073
266,990
+0.15(+1.63%)
Feb 10, 2011
9.057
9.122
8.903
8.928
213,642
-0.18(-1.95%)
Feb 09, 2011
9.138
9.211
9.098
9.106
216,266
-0.05(-0.53%)
Feb 08, 2011
9.041
9.282
8.952
9.154
208,022
+0.12(+1.34%)
Feb 07, 2011
9.340
9.478
8.936
9.033
343,371
-0.32(-3.37%)
Feb 04, 2011
8.903
9.470
8.903
9.348
599,449
+0.45(+5.09%)
Feb 03, 2011
8.839
8.920
8.620
8.895
745,097
+0.06(+0.64%)
Feb 02, 2011
9.000
9.065
8.766
8.839
780,031
-0.20(-2.24%)
Feb 01, 2011
9.292
9.300
9.025
9.041
596,892
-0.24(-2.57%)
Jan 31, 2011
9.550
9.638
9.259
9.279
575,093
-0.23(-2.42%)
Jan 28, 2011
9.728
9.753
9.502
9.510
381,947
-0.26(-2.65%)
Jan 27, 2011
9.890
10.06
9.672
9.769
266,588
-0.18(-1.79%)
Jan 26, 2011
9.639
10.03
9.417
9.947
347,593
+0.31(+3.19%)
Jan 25, 2011
9.623
9.688
9.348
9.639
292,718
-0.05(-0.50%)
Jan 24, 2011
9.995
10.04
9.518
9.688
625,253
-0.29(-2.92%)
Jan 21, 2011
10.59
10.63
9.971
9.979
1,096,145
-0.57(-5.44%)
Jan 20, 2011
10.80
10.80
10.54
10.55
313,296
-0.30(-2.76%)
Jan 19, 2011
11.12
11.12
10.75
10.85
377,986
-0.27(-2.40%)
Jan 18, 2011
11.07
11.20
10.99
11.12
311,691
+0.05(+0.44%)
Jan 14, 2011
10.87
11.12
10.71
11.07
396,720
+0.28(+2.55%)
Jan 13, 2011
11.00
11.00
10.69
10.80
257,182
-0.18(-1.66%)
Jan 12, 2011
11.14
11.14
10.86
10.98
175,466
-0.08(-0.77%)
Jan 11, 2011
10.80
11.11
10.62
11.06
374,453
+0.28(+2.55%)
Jan 10, 2011
10.79
10.88
10.59
10.79
307,943
-0.10(-0.89%)
Jan 07, 2011
11.00
11.00
10.65
10.88
159,108
-0.05(-0.44%)
Jan 06, 2011
11.09
11.13
10.76
10.93
201,813
-0.14(-1.24%)
Jan 05, 2011
10.42
11.19
10.33
11.07
498,363
+0.44(+4.11%)
Jan 04, 2011
11.09
11.09
10.34
10.63
534,189
-0.33(-3.02%)
Jan 03, 2011
11.48
11.48
10.80
10.97
733,705
-0.36(-3.14%)
Dec 31, 2010
11.29
11.36
11.16
11.32
323,670
+0.03(+0.29%)
Dec 30, 2010
11.32
11.52
11.28
11.29
420,632
-0.02(-0.21%)
Dec 29, 2010
11.13
11.35
11.13
11.31
293,033
+0.25(+2.27%)
Dec 28, 2010
11.20
11.37
11.01
11.06
439,123
-0.03(-0.29%)
Dec 27, 2010
10.69
11.20
10.55
11.09
372,897
+0.36(+3.39%)
Dec 23, 2010
10.75
10.84
10.63
10.73
183,873
-0.04(-0.38%)
Dec 22, 2010
11.19
11.45
10.71
10.77
708,923
-0.35(-3.13%)
Dec 21, 2010
11.00
11.15
10.94
11.12
447,349
+0.18(+1.63%)
Dec 20, 2010
10.95
11.09
10.80
10.94
343,812
+0.14(+1.27%)
Dec 17, 2010
10.88
10.88
10.53
10.80
989,591
-0.11(-1.04%)
Dec 16, 2010
10.97
11.00
10.50
10.92
599,237
+0.00(+0.00%)
Dec 15, 2010
10.33
11.23
10.33
10.92
834,265
+0.53(+5.06%)
Dec 14, 2010
10.29
10.42
10.25
10.39
287,088
+0.09(+0.86%)
Dec 13, 2010
10.29
10.45
10.21
10.30
293,429
+0.02(+0.16%)
Dec 10, 2010
10.23
10.43
10.12
10.29
281,995
+0.06(+0.55%)
Dec 09, 2010
10.30
10.31
10.19
10.23
214,659
+0.00(+0.00%)
Dec 08, 2010
10.27
10.33
10.12
10.23
232,844
+0.04(+0.36%)
Dec 07, 2010
10.28
10.39
10.17
10.19
295,441
-0.00(-0.04%)
Dec 06, 2010
10.30
10.40
10.12
10.20
325,327
-0.07(-0.71%)
Dec 03, 2010
10.11
10.31
10.08
10.27
482,268
+0.12(+1.20%)
Dec 02, 2010
10.05
10.22
10.03
10.15
218,899
+0.10(+0.97%)
Dec 01, 2010
10.33
10.39
9.987
10.05
421,767
-0.14(-1.35%)
Nov 30, 2010
10.11
10.28
9.833
10.19
535,615
+0.01(+0.08%)
Nov 29, 2010
10.46
10.46
10.11
10.18
453,989
-0.21(-2.02%)
Nov 26, 2010
10.50
10.63
10.30
10.39
217,981
-0.11(-1.08%)
Nov 24, 2010
10.32
10.50
10.50
10.50
606,481
+0.32(+3.10%)
Nov 23, 2010
10.30
10.64
10.11
10.19
499,486
-0.18(-1.72%)
Nov 22, 2010
9.987
10.45
9.987
10.37
620,007
+0.38(+3.81%)
Nov 19, 2010
10.29
10.29
9.963
9.987
517,573
-0.27(-2.60%)
Nov 18, 2010
9.381
10.37
9.381
10.25
1,731,732
+1.14(+12.51%)
Nov 17, 2010
9.470
9.470
9.073
9.114
617,224
-0.36(-3.76%)
Nov 16, 2010
9.672
9.703
9.259
9.470
548,932
-0.23(-2.42%)
Nov 15, 2010
9.858
9.906
9.704
9.704
274,553
-0.08(-0.83%)
Nov 12, 2010
9.785
9.979
9.685
9.785
348,130
-0.07(-0.74%)
Nov 11, 2010
9.777
9.979
9.704
9.858
347,844
-0.06(-0.57%)
Nov 10, 2010
9.866
10.03
9.744
9.914
642,490
+0.05(+0.49%)
Nov 09, 2010
10.40
10.47
9.866
9.866
1,295,219
-0.58(-5.57%)
Nov 08, 2010
8.572
10.52
8.281
10.45
5,174,733
-0.24(-2.27%)
Nov 05, 2010
10.91
10.98
10.63
10.69
399,030
-0.21(-1.93%)
Nov 04, 2010
10.64
11.11
10.64
10.90
668,167
+0.48(+4.58%)
Nov 03, 2010
10.84
10.94
10.04
10.42
1,603,101
-0.53(-4.87%)
Nov 02, 2010
11.00
11.00
10.78
10.96
507,994
+0.24(+2.26%)
Nov 01, 2010
10.79
10.88
10.67
10.71
377,561
+0.00(+0.00%)
Oct 29, 2010
10.71
10.92
10.67
10.71
411,664
-0.06(-0.60%)
Oct 28, 2010
10.96
11.05
10.63
10.78
521,428
-0.15(-1.41%)
Oct 27, 2010
11.07
11.26
10.76
10.93
580,936
-0.15(-1.39%)
Oct 25, 2010
11.41
11.41
11.00
11.09
516,573
-0.06(-0.51%)
Oct 22, 2010
10.71
11.24
10.56
11.14
827,704
+0.40(+3.76%)
Oct 21, 2010
11.21
11.21
10.27
10.74
1,843,595
-0.38(-3.42%)
Oct 20, 2010
11.43
11.48
11.05
11.12
908,786
-0.28(-2.48%)
Oct 19, 2010
11.10
11.43
11.04
11.40
1,459,508
+0.03(+0.28%)
Oct 18, 2010
10.71
11.63
10.60
11.37
2,982,904
+0.67(+6.27%)
Oct 15, 2010
10.51
10.74
10.25
10.70
2,178,505
+0.32(+3.04%)
Oct 14, 2010
10.11
11.05
9.744
10.38
5,187,052
+0.30(+2.97%)
Oct 13, 2010
9.817
10.57
8.984
10.08
11,197,699
+3.16(+45.68%)
Oct 12, 2010
6.769
6.954
6.672
6.922
191,585
+0.12(+1.78%)
Oct 11, 2010
6.882
6.955
6.736
6.801
169,314
-0.06(-0.94%)
Oct 08, 2010
6.793
6.930
6.688
6.866
231,807
+0.08(+1.19%)
Oct 07, 2010
6.777
6.874
6.688
6.785
148,628
+0.07(+1.08%)
Oct 06, 2010
6.760
6.793
6.615
6.712
207,641
-0.06(-0.84%)
Oct 05, 2010
6.542
6.785
6.469
6.769
366,022
+0.32(+4.89%)
Oct 04, 2010
6.429
6.525
6.275
6.453
408,932
-0.11(-1.72%)
Oct 01, 2010
6.858
6.858
6.550
6.566
322,213
-0.27(-4.02%)
Sep 30, 2010
6.817
6.849
6.526
6.841
382,512
+0.09(+1.32%)
Sep 29, 2010
6.720
6.817
6.518
6.752
278,044
+0.00(+0.00%)
Sep 28, 2010
7.060
7.100
6.675
6.752
355,005
-0.32(-4.46%)
Sep 27, 2010
7.132
7.149
6.938
7.068
265,870
-0.04(-0.57%)
Sep 24, 2010
6.955
7.124
6.833
7.108
307,665
+0.32(+4.64%)
Sep 23, 2010
6.688
6.922
6.655
6.793
282,533
+0.06(+0.96%)
Sep 22, 2010
6.971
7.019
6.672
6.728
302,017
-0.27(-3.82%)
Sep 21, 2010
7.157
7.221
6.874
6.995
458,928
-0.15(-2.15%)
Sep 20, 2010
7.359
7.496
7.149
7.149
603,277
-0.21(-2.86%)
Sep 17, 2010
7.173
7.464
6.785
7.359
771,483
+0.20(+2.82%)
Sep 15, 2010
7.165
7.302
6.971
7.157
296,839
-0.01(-0.11%)
Sep 14, 2010
7.076
7.302
7.011
7.165
750,989
+0.08(+1.14%)
Sep 13, 2010
6.833
7.229
6.760
7.084
613,002
+0.33(+4.91%)
Sep 10, 2010
6.154
6.821
6.081
6.752
647,203
+0.61(+9.87%)
Sep 09, 2010
6.332
6.332
6.081
6.146
144,909
-0.08(-1.30%)
Sep 08, 2010
6.186
6.340
6.186
6.227
223,807
+0.08(+1.32%)
Sep 07, 2010
6.243
6.380
6.130
6.146
188,466
-0.11(-1.68%)
Sep 03, 2010
6.340
6.405
6.235
6.251
235,948
-0.03(-0.51%)
Sep 02, 2010
6.251
6.397
6.073
6.283
213,871
+0.03(+0.52%)
Sep 01, 2010
6.154
6.267
6.065
6.251
326,313
+0.19(+3.14%)
Aug 31, 2010
6.105
6.211
6.033
6.061
152,147
-0.03(-0.46%)
Aug 30, 2010
6.202
6.291
6.057
6.089
194,083
-0.16(-2.59%)
Aug 27, 2010
6.194
6.307
6.049
6.251
232,599
+0.19(+3.07%)
Aug 26, 2010
6.105
6.380
6.016
6.065
380,933
-0.02(-0.27%)
Aug 25, 2010
5.863
6.122
5.863
6.081
237,678
+0.16(+2.73%)
Aug 24, 2010
5.863
6.016
5.653
5.919
443,583
-0.04(-0.68%)
Aug 23, 2010
6.186
6.291
5.903
5.960
471,843
-0.19(-3.03%)
Aug 20, 2010
6.154
6.283
6.089
6.146
258,918
-0.04(-0.65%)
Aug 19, 2010
6.316
6.502
6.186
6.186
290,624
-0.17(-2.67%)
Aug 18, 2010
6.413
6.566
6.308
6.356
261,466
-0.08(-1.26%)
Aug 17, 2010
6.518
6.655
6.372
6.437
197,239
-0.04(-0.62%)
Aug 16, 2010
6.356
6.622
6.283
6.477
329,990
+0.06(+0.88%)
Aug 13, 2010
6.736
6.858
6.340
6.421
484,820
-0.32(-4.68%)
Aug 12, 2010
6.623
6.946
6.599
6.736
311,115
+0.00(+0.00%)
Aug 11, 2010
6.930
7.035
6.712
6.736
598,273
-0.26(-3.70%)
Aug 10, 2010
7.027
7.116
6.979
6.995
254,993
-0.11(-1.59%)
Aug 09, 2010
6.890
7.141
6.744
7.108
352,113
+0.22(+3.17%)
Aug 06, 2010
6.663
6.914
6.518
6.890
380,169
+0.12(+1.79%)
Aug 05, 2010
6.793
6.874
6.752
6.769
187,993
-0.09(-1.30%)
Aug 04, 2010
6.930
6.971
6.785
6.858
214,349
-0.01(-0.12%)
Aug 03, 2010
6.793
6.963
6.752
6.866
246,218
+0.02(+0.35%)
Aug 02, 2010
6.906
7.027
6.680
6.841
369,164
+0.06(+0.95%)
Jul 30, 2010
6.583
7.019
6.583
6.777
326,546
+0.08(+1.21%)
Jul 29, 2010
6.785
6.825
6.486
6.696
399,407
-0.01(-0.12%)
Jul 28, 2010
6.785
6.890
6.591
6.704
366,555
-0.13(-1.89%)
Jul 27, 2010
6.550
6.946
6.469
6.833
793,038
+0.32(+4.84%)
Jul 26, 2010
6.437
6.591
6.275
6.518
317,907
+0.18(+2.81%)
Jul 23, 2010
6.138
6.380
6.130
6.340
558,097
+0.17(+2.75%)
Jul 22, 2010
6.283
6.356
6.073
6.170
487,632
+0.06(+0.93%)
Jul 21, 2010
6.397
6.428
6.065
6.114
264,774
-0.22(-3.45%)
Jul 20, 2010
6.211
6.380
6.186
6.332
197,800
+0.03(+0.51%)
Jul 19, 2010
6.437
6.461
6.227
6.300
320,928
-0.11(-1.64%)
Jul 16, 2010
6.494
6.542
6.308
6.405
434,980
-0.11(-1.74%)
Jul 15, 2010
6.486
6.663
6.364
6.518
321,957
+0.04(+0.62%)
Jul 14, 2010
6.502
6.550
6.324
6.477
260,614
-0.03(-0.50%)
Jul 13, 2010
6.494
6.583
6.429
6.510
606,321
+0.10(+1.51%)
Jul 12, 2010
6.461
6.591
6.397
6.413
314,058
-0.09(-1.37%)
Jul 09, 2010
6.413
6.550
6.364
6.502
314,961
+0.10(+1.52%)
Jul 08, 2010
6.251
6.413
6.154
6.405
301,984
+0.22(+3.53%)
Jul 07, 2010
6.291
6.291
6.041
6.186
418,489
-0.09(-1.42%)
Jul 06, 2010
6.202
6.445
6.178
6.275
473,399
+0.09(+1.44%)
Jul 02, 2010
6.162
6.251
6.105
6.186
255,137
+0.04(+0.66%)
Jul 01, 2010
6.243
6.243
5.903
6.146
398,560
-0.08(-1.30%)
Jun 30, 2010
6.235
6.283
6.041
6.227
501,973
+0.01(+0.13%)
Jun 29, 2010
6.154
6.364
6.122
6.219
560,362
+0.27(+4.48%)
Jun 25, 2010
5.353
5.960
5.337
5.952
951,528
+0.64(+12.02%)
Jun 24, 2010
5.572
5.580
5.289
5.313
556,093
-0.24(-4.37%)
Jun 23, 2010
5.459
5.628
5.386
5.556
237,722
+0.19(+3.46%)
Jun 22, 2010
5.442
5.596
5.361
5.370
254,566
-0.04(-0.75%)
Jun 21, 2010
5.620
5.645
5.386
5.410
269,520
-0.09(-1.62%)
Jun 18, 2010
5.539
5.636
5.442
5.499
409,141
-0.03(-0.58%)
Jun 17, 2010
5.564
5.564
5.442
5.531
191,585
+0.02(+0.29%)
Jun 16, 2010
5.523
5.653
5.402
5.515
161,742
-0.06(-1.02%)
Jun 15, 2010
5.426
5.612
5.345
5.572
250,060
+0.20(+3.76%)
Jun 14, 2010
5.297
5.434
5.273
5.370
219,019
+0.11(+2.00%)
Jun 11, 2010
5.192
5.305
5.167
5.264
126,740
+0.04(+0.77%)
Jun 10, 2010
5.135
5.256
5.038
5.224
356,576
+0.18(+3.53%)
Jun 09, 2010
4.973
5.127
4.876
5.046
455,529
+0.07(+1.46%)
Jun 08, 2010
5.167
5.232
4.925
4.973
367,385
-0.16(-3.15%)
Jun 07, 2010
5.386
5.523
5.135
5.135
381,571
-0.25(-4.65%)
Jun 04, 2010
5.515
5.596
5.337
5.386
253,866
-0.27(-4.72%)
Jun 03, 2010
5.628
5.685
5.426
5.653
372,130
+0.00(+0.00%)
Jun 02, 2010
5.539
5.653
5.442
5.653
338,693
+0.24(+4.48%)
Jun 01, 2010
5.604
5.677
5.410
5.410
267,285
-0.21(-3.74%)
May 28, 2010
5.733
5.855
5.572
5.620
275,402
-0.11(-1.97%)
May 27, 2010
5.580
5.733
5.539
5.733
285,212
+0.27(+4.88%)
May 26, 2010
5.733
5.766
5.397
5.467
520,945
-0.30(-5.19%)
May 25, 2010
5.402
5.766
5.208
5.766
658,399
+0.23(+4.24%)
May 24, 2010
5.855
6.016
5.515
5.531
561,210
-0.32(-5.39%)
May 21, 2010
5.677
5.887
5.596
5.847
446,825
+0.13(+2.26%)
May 20, 2010
5.784
5.968
5.693
5.717
511,076
-0.35(-5.73%)
May 19, 2010
6.114
6.268
5.992
6.065
269,217
-0.04(-0.66%)
May 18, 2010
6.413
6.518
6.081
6.105
396,047
-0.16(-2.58%)
May 17, 2010
6.308
6.429
6.089
6.267
337,008
-0.04(-0.64%)
May 14, 2010
6.202
6.386
6.033
6.308
428,393
+0.07(+1.17%)
May 13, 2010
6.162
6.429
5.936
6.235
496,867
+0.07(+1.18%)
May 12, 2010
6.146
6.227
5.936
6.162
456,149
+0.11(+1.74%)
May 11, 2010
6.073
6.146
5.742
6.057
428,493
+0.10(+1.63%)
May 10, 2010
5.822
5.960
5.806
5.960
577,193
+0.30(+5.29%)
May 07, 2010
5.556
5.774
5.499
5.661
416,390
+0.04(+0.72%)
May 06, 2010
5.596
5.798
5.119
5.620
577,671
+0.04(+0.72%)
May 05, 2010
5.547
5.661
5.418
5.580
400,575
+0.02(+0.44%)
May 04, 2010
5.733
5.733
5.499
5.556
272,769
-0.11(-1.86%)
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.