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
Capital City Bank Gr
(NQ:
CCBG
)
27.16
+0.23 (+0.85%)
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, 2013
10.47
10.52
10.29
10.52
0
+0.08(+0.73%)
Apr 29, 2013
10.52
10.52
10.36
10.44
5,460
+0.34(+3.33%)
Apr 26, 2013
10.52
10.52
10.10
10.10
14,182
-0.41(-3.92%)
Apr 25, 2013
10.63
10.63
10.47
10.52
0
-0.11(-1.03%)
Apr 24, 2013
10.38
10.63
10.38
10.63
4,767
+0.04(+0.40%)
Apr 23, 2013
10.63
10.63
10.46
10.58
20,312
+0.06(+0.56%)
Apr 22, 2013
10.44
10.54
10.37
10.52
18,050
+0.05(+0.48%)
Apr 19, 2013
10.25
10.52
10.24
10.47
16,316
+0.20(+1.97%)
Apr 18, 2013
10.07
10.34
10.07
10.27
13,251
+0.25(+2.52%)
Apr 17, 2013
9.995
10.09
9.877
10.02
22,026
-0.09(-0.92%)
Apr 16, 2013
9.633
10.18
9.633
10.11
22,747
+0.54(+5.62%)
Apr 15, 2013
10.03
10.03
9.465
9.574
26,098
-0.50(-5.01%)
Apr 12, 2013
10.28
10.38
9.995
10.08
18,774
-0.29(-2.84%)
Apr 11, 2013
10.27
10.38
10.21
10.37
9,827
+0.12(+1.15%)
Apr 10, 2013
10.02
10.26
9.995
10.26
12,170
-0.09(-0.89%)
Apr 09, 2013
10.33
10.46
10.10
10.35
21,464
+0.07(+0.66%)
Apr 08, 2013
10.06
10.31
9.943
10.28
15,457
+0.18(+1.75%)
Apr 05, 2013
10.17
10.17
9.978
10.10
5,964
-0.24(-2.36%)
Apr 04, 2013
10.28
10.51
10.28
10.35
15,466
+0.06(+0.57%)
Apr 03, 2013
10.17
10.51
10.08
10.29
19,904
+0.18(+1.75%)
Apr 02, 2013
10.16
10.31
10.03
10.11
14,942
+0.06(+0.59%)
Apr 01, 2013
10.34
10.42
10.00
10.05
18,744
-0.34(-3.24%)
Mar 28, 2013
10.47
10.52
10.36
10.39
19,156
+0.00(+0.00%)
Mar 27, 2013
10.49
10.49
10.36
10.39
3,725
-0.16(-1.52%)
Mar 26, 2013
10.50
10.55
10.31
10.55
4,657
+0.13(+1.29%)
Mar 25, 2013
10.31
10.43
10.23
10.42
20,536
+0.12(+1.14%)
Mar 22, 2013
10.29
10.30
10.25
10.30
1,637
+0.03(+0.25%)
Mar 21, 2013
9.970
10.29
9.970
10.27
11,974
+0.19(+1.83%)
Mar 20, 2013
9.751
10.09
9.658
10.09
20,893
+0.13(+1.35%)
Mar 19, 2013
9.801
10.05
9.776
9.953
28,744
+0.15(+1.54%)
Mar 18, 2013
9.700
9.927
9.700
9.801
28,189
-0.08(-0.85%)
Mar 15, 2013
9.978
10.12
9.835
9.885
110,340
-0.08(-0.76%)
Mar 14, 2013
10.09
10.09
9.885
9.961
9,271
-0.05(-0.50%)
Mar 13, 2013
10.01
10.07
9.919
10.01
5,815
+0.03(+0.34%)
Mar 12, 2013
10.28
10.28
9.953
9.978
16,521
-0.29(-2.79%)
Mar 11, 2013
10.10
10.26
10.10
10.26
18,517
+0.04(+0.41%)
Mar 08, 2013
10.09
10.26
9.885
10.22
31,970
+0.14(+1.42%)
Mar 07, 2013
10.05
10.09
10.01
10.08
11,316
-0.01(-0.08%)
Mar 06, 2013
10.09
10.09
9.961
10.09
12,643
+0.03(+0.33%)
Mar 05, 2013
10.06
10.09
9.894
10.05
36,232
+0.03(+0.34%)
Mar 04, 2013
9.650
10.03
9.524
10.02
23,142
+0.45(+4.75%)
Mar 01, 2013
9.583
9.709
9.390
9.566
11,479
-0.07(-0.70%)
Feb 28, 2013
9.574
9.869
9.498
9.633
61,279
+0.06(+0.62%)
Feb 27, 2013
9.448
9.650
9.423
9.574
21,270
+0.13(+1.34%)
Feb 26, 2013
9.448
9.583
9.212
9.448
24,867
+0.03(+0.36%)
Feb 25, 2013
9.608
9.675
9.347
9.414
23,863
-0.14(-1.50%)
Feb 22, 2013
9.549
9.566
9.389
9.557
223,575
+0.08(+0.89%)
Feb 21, 2013
9.566
9.608
9.372
9.473
13,040
-0.14(-1.49%)
Feb 20, 2013
9.709
9.717
9.574
9.616
27,043
-0.06(-0.61%)
Feb 19, 2013
9.515
9.717
9.515
9.675
7,121
+0.13(+1.32%)
Feb 15, 2013
9.759
9.759
9.507
9.549
14,181
-0.19(-1.99%)
Feb 14, 2013
9.700
9.759
9.675
9.742
7,935
+0.04(+0.43%)
Feb 13, 2013
9.953
10.10
9.692
9.700
9,882
-0.21(-2.12%)
Feb 12, 2013
9.843
9.911
9.751
9.911
17,584
+0.07(+0.68%)
Feb 11, 2013
9.768
9.843
9.456
9.843
12,131
+0.10(+1.04%)
Feb 08, 2013
9.885
9.885
9.675
9.742
9,848
-0.15(-1.53%)
Feb 07, 2013
10.01
10.04
9.835
9.894
2,837
-0.11(-1.09%)
Feb 06, 2013
10.02
10.09
9.961
10.00
11,452
+0.12(+1.19%)
Feb 04, 2013
10.07
10.09
9.818
9.885
48,517
-0.22(-2.17%)
Feb 01, 2013
9.473
10.13
9.473
10.10
22,605
+0.68(+7.23%)
Jan 31, 2013
9.658
9.788
9.406
9.423
41,714
-0.25(-2.61%)
Jan 30, 2013
10.04
10.04
9.608
9.675
9,032
-0.36(-3.60%)
Jan 29, 2013
9.986
10.14
9.423
10.04
41,882
+0.02(+0.17%)
Jan 28, 2013
9.877
10.09
9.322
10.02
21,655
+0.12(+1.19%)
Jan 25, 2013
9.810
10.03
9.801
9.902
9,070
+0.11(+1.12%)
Jan 24, 2013
9.650
9.852
9.498
9.793
16,071
+0.19(+1.93%)
Jan 23, 2013
9.473
9.658
9.423
9.608
12,278
+0.13(+1.33%)
Jan 22, 2013
9.532
9.667
9.431
9.482
105,973
-0.19(-1.91%)
Jan 18, 2013
9.835
10.09
9.650
9.667
39,634
-0.20(-2.05%)
Jan 17, 2013
9.961
9.961
9.785
9.869
11,858
-0.05(-0.51%)
Jan 16, 2013
9.869
9.978
9.869
9.919
3,947
-0.06(-0.59%)
Jan 15, 2013
9.911
10.03
9.911
9.978
5,440
-0.02(-0.17%)
Jan 14, 2013
10.03
10.06
9.978
9.995
4,098
-0.09(-0.92%)
Jan 11, 2013
10.21
10.21
9.986
10.09
8,219
-0.11(-1.07%)
Jan 10, 2013
10.10
10.26
10.03
10.20
29,905
+0.09(+0.92%)
Jan 09, 2013
10.13
10.26
9.961
10.10
29,470
-0.02(-0.21%)
Jan 08, 2013
10.05
10.29
9.902
10.13
41,922
+0.09(+0.88%)
Jan 07, 2013
9.835
10.05
9.759
10.04
17,368
+0.09(+0.93%)
Jan 04, 2013
9.784
10.03
9.608
9.944
28,151
+0.23(+2.34%)
Jan 03, 2013
10.15
10.15
9.431
9.717
36,090
-0.44(-4.31%)
Jan 02, 2013
9.608
10.17
9.507
10.15
90,093
+0.65(+6.81%)
Dec 31, 2012
9.389
9.574
9.170
9.507
29,766
+0.11(+1.16%)
Dec 28, 2012
9.473
9.532
9.364
9.397
14,079
-0.10(-1.06%)
Dec 27, 2012
9.498
9.574
9.339
9.498
15,071
+0.04(+0.44%)
Dec 26, 2012
9.490
9.734
9.305
9.456
29,900
-0.11(-1.14%)
Dec 24, 2012
9.599
9.599
9.540
9.566
2,185
-0.05(-0.52%)
Dec 21, 2012
9.860
9.860
9.549
9.616
116,951
-0.22(-2.22%)
Dec 20, 2012
9.616
9.927
9.532
9.835
27,499
+0.25(+2.63%)
Dec 19, 2012
9.440
9.675
9.229
9.583
14,366
+0.12(+1.24%)
Dec 18, 2012
9.297
9.465
9.246
9.465
34,405
+0.22(+2.37%)
Dec 17, 2012
9.246
9.440
8.985
9.246
52,267
+0.08(+0.92%)
Dec 14, 2012
9.069
9.263
8.867
9.162
34,950
+0.03(+0.37%)
Dec 13, 2012
9.111
9.254
9.053
9.128
5,378
+0.06(+0.65%)
Dec 12, 2012
9.339
9.339
9.044
9.069
32,788
-0.22(-2.36%)
Dec 11, 2012
9.271
9.322
9.120
9.288
31,205
+0.11(+1.19%)
Dec 10, 2012
9.221
9.221
9.072
9.179
11,006
+0.00(+0.00%)
Dec 07, 2012
9.246
9.246
9.053
9.179
6,040
-0.01(-0.09%)
Dec 06, 2012
9.212
9.280
9.078
9.187
9,268
-0.06(-0.64%)
Dec 05, 2012
9.322
9.353
9.170
9.246
12,094
-0.05(-0.54%)
Dec 04, 2012
9.128
9.372
9.128
9.297
10,400
+0.18(+1.94%)
Nov 30, 2012
9.313
9.423
9.103
9.120
25,488
-0.13(-1.36%)
Nov 29, 2012
9.204
9.246
9.056
9.246
11,045
+0.10(+1.10%)
Nov 28, 2012
9.095
9.254
8.918
9.145
18,783
-0.03(-0.28%)
Nov 27, 2012
9.187
9.330
9.111
9.170
12,498
-0.06(-0.64%)
Nov 26, 2012
9.254
9.330
9.095
9.229
18,396
+0.03(+0.27%)
Nov 23, 2012
8.918
9.263
8.918
9.204
12,661
+0.38(+4.29%)
Nov 21, 2012
8.766
8.867
8.641
8.825
7,910
+0.04(+0.48%)
Nov 20, 2012
8.834
8.918
8.674
8.783
10,487
-0.10(-1.14%)
Nov 19, 2012
9.128
9.170
8.750
8.884
35,538
-0.22(-2.40%)
Nov 16, 2012
7.740
10.02
7.740
9.103
239,891
+1.31(+16.85%)
Nov 15, 2012
7.732
7.883
7.656
7.791
16,010
+0.08(+1.09%)
Nov 14, 2012
7.673
7.883
7.648
7.706
13,865
+0.06(+0.77%)
Nov 13, 2012
8.001
8.043
7.605
7.648
12,378
-0.39(-4.82%)
Nov 12, 2012
7.984
8.144
7.984
8.035
11,492
+0.09(+1.17%)
Nov 09, 2012
8.152
8.165
7.908
7.942
15,986
-0.22(-2.68%)
Nov 08, 2012
8.422
8.682
8.161
8.161
18,817
-0.30(-3.58%)
Nov 07, 2012
8.910
8.994
8.413
8.464
20,777
-0.56(-6.24%)
Nov 06, 2012
8.863
9.103
8.716
9.027
46,482
+0.37(+4.28%)
Nov 05, 2012
8.666
8.783
8.598
8.657
11,619
-0.03(-0.39%)
Nov 02, 2012
8.741
8.783
8.472
8.691
33,678
-0.04(-0.48%)
Nov 01, 2012
8.523
8.834
8.523
8.733
40,130
+0.19(+2.27%)
Oct 31, 2012
8.901
8.918
8.413
8.539
47,113
-0.33(-3.70%)
Oct 26, 2012
8.968
8.867
8.867
8.867
8,320
-0.09(-1.03%)
Oct 25, 2012
8.926
9.036
8.733
8.960
20,610
+0.08(+0.95%)
Oct 24, 2012
8.792
8.985
8.455
8.876
10,176
+0.09(+1.05%)
Oct 23, 2012
8.708
8.977
8.674
8.783
12,152
-0.03(-0.29%)
Oct 19, 2012
8.834
8.901
8.615
8.809
18,144
-0.13(-1.41%)
Oct 18, 2012
8.926
8.985
8.666
8.935
21,510
-0.03(-0.28%)
Oct 17, 2012
8.935
8.960
8.884
8.960
5,585
+0.02(+0.19%)
Oct 16, 2012
9.103
9.103
8.868
8.943
13,118
-0.12(-1.30%)
Oct 15, 2012
8.910
9.061
8.910
9.061
7,761
+0.15(+1.70%)
Oct 12, 2012
9.086
9.153
8.893
8.910
26,352
-0.19(-2.13%)
Oct 11, 2012
9.137
9.137
8.926
9.103
26,634
-0.06(-0.64%)
Oct 10, 2012
8.792
9.162
8.556
9.162
19,771
+0.41(+4.71%)
Oct 09, 2012
8.994
8.994
8.708
8.750
9,542
-0.25(-2.80%)
Oct 08, 2012
8.859
9.103
8.565
9.002
16,068
+0.08(+0.85%)
Oct 05, 2012
8.876
8.935
8.867
8.926
6,681
+0.03(+0.38%)
Oct 04, 2012
8.792
8.952
8.741
8.893
17,807
+0.10(+1.15%)
Oct 03, 2012
8.825
8.913
8.750
8.792
8,106
-0.04(-0.48%)
Oct 02, 2012
8.968
9.044
8.758
8.834
15,923
-0.13(-1.41%)
Oct 01, 2012
8.968
9.002
8.800
8.960
23,547
+0.01(+0.09%)
Sep 28, 2012
8.935
9.002
8.775
8.952
36,785
-0.04(-0.47%)
Sep 27, 2012
8.918
9.151
8.918
8.994
10,036
+0.07(+0.75%)
Sep 26, 2012
8.960
9.221
8.581
8.926
48,835
+0.11(+1.24%)
Sep 25, 2012
8.792
9.027
8.675
8.817
30,521
+0.07(+0.77%)
Sep 24, 2012
8.472
8.750
8.279
8.750
42,967
+0.27(+3.17%)
Sep 21, 2012
8.413
8.489
8.321
8.480
64,413
+0.10(+1.20%)
Sep 20, 2012
8.455
8.489
8.161
8.379
18,280
-0.13(-1.58%)
Sep 19, 2012
8.531
8.539
8.304
8.514
27,497
-0.02(-0.20%)
Sep 18, 2012
8.455
8.556
8.127
8.531
29,015
+0.02(+0.20%)
Sep 17, 2012
8.388
8.539
8.380
8.514
14,387
+0.08(+1.00%)
Sep 14, 2012
8.388
8.623
8.262
8.430
53,644
+0.03(+0.30%)
Sep 13, 2012
8.337
8.531
8.044
8.405
48,704
+0.06(+0.71%)
Sep 12, 2012
8.119
8.371
8.068
8.346
14,050
+0.13(+1.64%)
Sep 11, 2012
8.405
8.485
7.934
8.211
123,178
-0.20(-2.40%)
Sep 10, 2012
8.321
8.480
8.253
8.413
19,656
-0.08(-0.99%)
Sep 07, 2012
8.329
8.884
8.329
8.497
41,252
+0.17(+2.02%)
Sep 06, 2012
7.782
8.329
7.782
8.329
63,755
+0.56(+7.14%)
Sep 05, 2012
7.614
7.849
7.389
7.774
41,338
+0.18(+2.33%)
Sep 04, 2012
7.446
7.597
7.202
7.597
22,218
+0.08(+1.01%)
Aug 31, 2012
7.387
7.563
7.235
7.521
21,552
+0.15(+2.05%)
Aug 30, 2012
7.286
7.429
7.185
7.370
21,656
-0.03(-0.45%)
Aug 29, 2012
7.160
7.420
7.126
7.404
16,116
+0.56(+8.24%)
Aug 27, 2012
6.613
6.840
6.512
6.840
17,621
+0.19(+2.78%)
Aug 24, 2012
6.487
6.655
6.402
6.655
23,358
+0.12(+1.80%)
Aug 23, 2012
6.470
6.562
6.343
6.537
12,640
+0.05(+0.78%)
Aug 22, 2012
6.470
6.596
6.470
6.487
1,832
+0.01(+0.13%)
Aug 21, 2012
6.503
6.529
6.318
6.478
55,400
+0.02(+0.26%)
Aug 20, 2012
6.587
6.604
6.428
6.461
10,067
-0.23(-3.40%)
Aug 17, 2012
6.377
6.688
6.343
6.688
19,210
+0.26(+4.06%)
Aug 16, 2012
6.453
6.503
6.234
6.428
23,046
-0.03(-0.39%)
Aug 15, 2012
6.192
6.487
6.192
6.453
8,583
+0.20(+3.23%)
Aug 14, 2012
6.285
6.343
6.192
6.251
9,069
-0.07(-1.07%)
Aug 13, 2012
6.495
6.495
6.226
6.318
8,231
-0.19(-2.85%)
Aug 10, 2012
6.554
6.604
6.335
6.503
16,687
-0.09(-1.40%)
Aug 09, 2012
6.537
6.621
6.444
6.596
5,428
+0.03(+0.38%)
Aug 08, 2012
6.259
6.663
6.259
6.571
40,786
+0.24(+3.72%)
Aug 07, 2012
6.243
6.394
6.125
6.335
31,532
+0.12(+1.89%)
Aug 06, 2012
6.192
6.251
6.116
6.217
12,416
+0.04(+0.68%)
Aug 03, 2012
6.007
6.200
5.948
6.175
41,322
+0.19(+3.09%)
Aug 02, 2012
5.973
6.259
5.973
5.990
31,078
-0.02(-0.28%)
Aug 01, 2012
6.158
6.377
5.999
6.007
36,510
-0.16(-2.59%)
Jul 31, 2012
6.285
6.377
6.142
6.167
12,116
-0.15(-2.40%)
Jul 30, 2012
6.453
6.453
6.318
6.318
4,811
-0.16(-2.47%)
Jul 27, 2012
6.217
6.705
6.091
6.478
27,895
+0.27(+4.34%)
Jul 26, 2012
6.179
6.335
6.133
6.209
9,344
+0.13(+2.07%)
Jul 25, 2012
6.243
6.293
5.973
6.083
26,833
-0.13(-2.03%)
Jul 24, 2012
6.386
6.394
5.999
6.209
26,721
-0.18(-2.77%)
Jul 23, 2012
6.133
6.394
5.889
6.386
40,266
+0.15(+2.43%)
Jul 20, 2012
6.411
6.571
6.227
6.234
29,455
-0.21(-3.26%)
Jul 19, 2012
6.530
6.595
6.444
6.444
6,466
-0.13(-2.05%)
Jul 18, 2012
6.478
6.621
6.394
6.579
15,469
+0.08(+1.16%)
Jul 17, 2012
6.554
6.554
6.444
6.503
5,620
-0.03(-0.39%)
Jul 16, 2012
6.579
6.630
6.436
6.529
26,669
-0.08(-1.27%)
Jul 13, 2012
6.495
6.621
6.495
6.613
21,058
+0.14(+2.21%)
Jul 12, 2012
6.436
6.512
6.377
6.470
11,666
-0.04(-0.65%)
Jul 11, 2012
6.495
6.621
6.360
6.512
22,003
+0.02(+0.26%)
Jul 10, 2012
6.352
6.503
6.184
6.495
44,499
+0.15(+2.39%)
Jul 09, 2012
6.217
6.369
6.146
6.343
38,211
+0.01(+0.13%)
Jul 06, 2012
6.285
6.386
6.251
6.335
16,395
-0.02(-0.26%)
Jul 05, 2012
6.335
6.419
6.150
6.352
21,426
-0.01(-0.13%)
Jul 03, 2012
6.167
6.360
6.167
6.360
6,697
+0.13(+2.02%)
Jul 02, 2012
6.167
6.234
6.032
6.234
47,249
+0.03(+0.54%)
Jun 29, 2012
6.142
6.200
6.041
6.200
40,834
+0.17(+2.79%)
Jun 28, 2012
6.032
6.285
5.940
6.032
18,330
-0.07(-1.10%)
Jun 27, 2012
5.763
6.150
5.763
6.100
46,940
+0.33(+5.69%)
Jun 26, 2012
5.561
5.822
5.561
5.771
29,975
+0.22(+3.94%)
Jun 25, 2012
5.586
5.721
5.511
5.553
20,086
-0.14(-2.51%)
Jun 22, 2012
5.544
5.763
5.544
5.696
88,219
+0.16(+2.89%)
Jun 21, 2012
5.721
5.721
5.485
5.536
33,196
-0.21(-3.66%)
Jun 20, 2012
5.687
5.805
5.599
5.746
18,326
+0.03(+0.59%)
Jun 19, 2012
5.561
5.729
5.561
5.713
45,338
+0.11(+1.95%)
Jun 18, 2012
5.813
5.872
5.527
5.603
81,596
-0.26(-4.45%)
Jun 15, 2012
5.645
5.898
5.603
5.864
67,675
+0.21(+3.72%)
Jun 14, 2012
5.637
5.856
5.536
5.654
41,812
+0.01(+0.15%)
Jun 13, 2012
5.982
6.015
5.569
5.645
24,909
-0.36(-6.02%)
Jun 12, 2012
5.906
6.049
5.881
6.007
27,113
+0.17(+2.88%)
Jun 11, 2012
6.200
6.200
5.729
5.839
55,378
-0.28(-4.54%)
Jun 08, 2012
6.007
6.386
5.923
6.116
57,542
+0.11(+1.82%)
Jun 07, 2012
6.167
6.167
5.948
6.007
32,373
-0.14(-2.33%)
Jun 06, 2012
6.007
6.167
5.906
6.150
36,412
+0.22(+3.69%)
Jun 05, 2012
5.839
6.057
5.839
5.931
69,757
+0.04(+0.71%)
Jun 04, 2012
5.696
5.906
5.696
5.889
49,420
+0.24(+4.32%)
Jun 01, 2012
5.578
5.762
5.578
5.645
50,007
-0.01(-0.15%)
May 31, 2012
5.586
5.797
5.553
5.654
331,215
+0.04(+0.75%)
May 30, 2012
5.620
5.755
5.561
5.612
37,532
-0.02(-0.30%)
May 29, 2012
5.704
5.755
5.586
5.628
63,873
-0.06(-1.04%)
May 25, 2012
5.603
5.746
5.544
5.687
58,521
+0.07(+1.20%)
May 24, 2012
5.612
5.628
5.426
5.620
92,782
+0.03(+0.45%)
May 23, 2012
5.410
5.637
5.342
5.595
42,293
+0.12(+2.15%)
May 22, 2012
5.696
5.780
5.384
5.477
77,564
-0.22(-3.84%)
May 21, 2012
5.620
5.696
5.511
5.696
33,105
+0.10(+1.80%)
May 18, 2012
5.553
5.670
5.477
5.595
43,461
-0.03(-0.60%)
May 17, 2012
5.763
5.771
5.485
5.628
80,173
-0.15(-2.62%)
May 16, 2012
6.167
6.167
5.721
5.780
74,143
-0.32(-5.24%)
May 15, 2012
6.057
6.259
6.057
6.100
11,953
+0.00(+0.00%)
May 14, 2012
6.184
6.217
6.066
6.100
12,301
-0.13(-2.03%)
May 11, 2012
6.335
6.335
6.209
6.226
30,553
-0.18(-2.76%)
May 10, 2012
6.613
6.613
6.268
6.402
28,686
-0.16(-2.44%)
May 09, 2012
6.857
6.857
6.554
6.562
12,271
-0.34(-4.99%)
May 08, 2012
6.562
7.143
6.461
6.907
10,591
+0.29(+4.32%)
May 07, 2012
6.503
6.714
6.192
6.621
17,124
+0.09(+1.42%)
May 04, 2012
6.529
6.773
6.125
6.529
34,466
-0.03(-0.51%)
May 03, 2012
6.773
6.831
6.520
6.562
22,310
-0.29(-4.29%)
May 02, 2012
6.949
7.109
6.680
6.857
27,560
-0.15(-2.16%)
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.