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
Educational Dev Cp
(NQ:
EDUC
)
1.870
+0.010 (+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 30, 2013
1.291
1.295
1.214
1.231
0
-0.05(-3.85%)
Apr 29, 2013
1.249
1.291
1.245
1.280
51,201
+0.03(+2.25%)
Apr 26, 2013
1.252
1.252
1.219
1.252
15,663
+0.01(+0.57%)
Apr 24, 2013
1.245
1.245
1.245
1.245
0
-0.02(-1.67%)
Apr 23, 2013
1.266
1.266
1.265
1.266
3,419
+0.00(+0.00%)
Apr 22, 2013
1.232
1.266
1.221
1.266
20,515
+0.04(+2.86%)
Apr 19, 2013
1.228
1.249
1.196
1.231
27,673
+0.02(+1.45%)
Apr 18, 2013
1.217
1.219
1.214
1.214
6,879
-0.00(-0.29%)
Apr 17, 2013
1.249
1.256
1.214
1.217
15,364
-0.03(-2.54%)
Apr 16, 2013
1.238
1.249
1.214
1.249
14,113
+0.01(+1.14%)
Apr 15, 2013
1.256
1.256
1.231
1.235
12,365
-0.01(-1.13%)
Apr 12, 2013
1.252
1.290
1.231
1.249
27,005
-0.04(-3.01%)
Apr 11, 2013
1.291
1.305
1.277
1.288
31,360
-0.05(-3.43%)
Apr 10, 2013
1.333
1.333
1.273
1.333
37,557
+0.02(+1.61%)
Apr 09, 2013
1.325
1.325
1.312
1.312
1,705
-0.02(-1.32%)
Apr 08, 2013
1.316
1.330
1.316
1.330
16,555
+0.02(+1.29%)
Apr 05, 2013
1.291
1.354
1.291
1.313
8,812
-0.01(-0.48%)
Apr 04, 2013
1.320
1.320
1.319
1.319
852
-0.03(-2.35%)
Apr 03, 2013
1.302
1.354
1.302
1.351
10,927
+0.04(+2.95%)
Apr 02, 2013
1.354
1.354
1.309
1.312
36,326
-0.03(-2.36%)
Mar 28, 2013
1.316
1.344
1.344
1.344
12,791
+0.03(+2.14%)
Mar 27, 2013
1.312
1.322
1.312
1.316
5,969
-0.00(-0.27%)
Mar 26, 2013
1.319
1.319
1.312
1.319
7,473
-0.01(-0.53%)
Mar 25, 2013
1.330
1.333
1.323
1.326
19,293
+0.00(+0.27%)
Mar 22, 2013
1.354
1.354
1.323
1.323
41,155
-0.03(-2.29%)
Mar 20, 2013
1.354
1.354
1.354
1.354
3,979
-0.00(-0.04%)
Mar 19, 2013
1.347
1.354
1.333
1.354
17,323
+0.00(+0.00%)
Mar 18, 2013
1.371
1.371
1.354
1.354
16,731
-0.02(-1.28%)
Mar 15, 2013
1.390
1.404
1.354
1.372
24,017
-0.01(-0.77%)
Mar 14, 2013
1.365
1.383
1.337
1.383
17,485
+0.01(+0.77%)
Mar 13, 2013
1.351
1.372
1.351
1.372
29,734
+0.04(+2.90%)
Mar 12, 2013
1.326
1.344
1.326
1.333
11,932
-0.00(-0.26%)
Mar 11, 2013
1.378
1.378
1.330
1.337
50,526
+0.01(+0.78%)
Mar 08, 2013
1.371
1.371
1.326
1.326
25,865
-0.03(-2.53%)
Mar 07, 2013
1.354
1.368
1.344
1.361
58,671
+0.02(+1.28%)
Mar 06, 2013
1.350
1.354
1.337
1.344
22,640
+0.01(+0.52%)
Mar 05, 2013
1.340
1.350
1.316
1.337
35,679
-0.01(-0.77%)
Mar 04, 2013
1.337
1.350
1.337
1.347
37,125
+0.01(+0.82%)
Mar 01, 2013
1.323
1.337
1.323
1.336
30,030
-0.01(-0.82%)
Feb 28, 2013
1.347
1.347
1.337
1.347
5,317
+0.00(+0.33%)
Feb 27, 2013
1.349
1.350
1.326
1.343
15,761
-0.01(-0.78%)
Feb 26, 2013
1.350
1.354
1.347
1.353
17,114
+0.00(+0.20%)
Feb 25, 2013
1.344
1.354
1.339
1.350
45,429
+0.01(+0.98%)
Feb 22, 2013
1.343
1.343
1.337
1.337
4,313
+0.01(+0.57%)
Feb 21, 2013
1.344
1.344
1.330
1.330
2,612
-0.01(-1.02%)
Feb 20, 2013
1.323
1.344
1.323
1.344
6,530
+0.02(+1.30%)
Feb 19, 2013
1.326
1.346
1.316
1.326
28,356
-0.01(-0.77%)
Feb 15, 2013
1.344
1.344
1.309
1.337
69,608
+0.00(+0.21%)
Feb 14, 2013
1.348
1.348
1.334
1.334
870
+0.01(+0.57%)
Feb 13, 2013
1.344
1.344
1.326
1.326
6,690
-0.00(-0.12%)
Feb 12, 2013
1.344
1.371
1.326
1.328
28,695
-0.00(-0.13%)
Feb 11, 2013
1.344
1.347
1.330
1.330
26,640
-0.02(-1.78%)
Feb 08, 2013
1.354
1.354
1.340
1.354
14,643
+0.01(+0.77%)
Feb 07, 2013
1.326
1.344
1.326
1.344
24,672
+0.01(+0.77%)
Feb 06, 2013
1.326
1.337
1.326
1.333
8,417
-0.01(-1.02%)
Feb 04, 2013
1.344
1.368
1.337
1.347
19,883
+0.02(+1.29%)
Feb 01, 2013
1.371
1.371
1.330
1.330
30,936
-0.03(-2.28%)
Jan 31, 2013
1.375
1.375
1.337
1.361
39,383
+0.02(+1.80%)
Jan 30, 2013
1.337
1.371
1.337
1.337
9,903
-0.00(-0.25%)
Jan 29, 2013
1.340
1.371
1.333
1.340
6,139
+0.01(+0.52%)
Jan 28, 2013
1.347
1.361
1.333
1.333
29,476
-0.01(-1.02%)
Jan 25, 2013
1.337
1.371
1.337
1.347
17,415
-0.03(-2.00%)
Jan 24, 2013
1.361
1.375
1.361
1.375
5,224
+0.00(+0.25%)
Jan 23, 2013
1.354
1.375
1.330
1.371
25,198
+0.03(+2.05%)
Jan 22, 2013
1.333
1.368
1.333
1.344
2,899
+0.01(+0.52%)
Jan 18, 2013
1.364
1.378
1.337
1.337
5,486
-0.04(-3.00%)
Jan 17, 2013
1.378
1.378
1.378
1.378
5,805
+0.01(+1.01%)
Jan 16, 2013
1.361
1.378
1.344
1.364
14,913
+0.02(+1.54%)
Jan 15, 2013
1.371
1.371
1.344
1.344
580
-0.03(-2.26%)
Jan 14, 2013
1.375
1.378
1.375
1.375
6,414
+0.00(+0.00%)
Jan 11, 2013
1.371
1.375
1.353
1.375
9,242
+0.00(+0.25%)
Jan 10, 2013
1.347
1.371
1.344
1.371
11,628
+0.01(+0.51%)
Jan 09, 2013
1.350
1.368
1.330
1.364
14,524
+0.02(+1.53%)
Jan 08, 2013
1.344
1.344
1.344
1.344
2,902
-0.01(-0.51%)
Jan 07, 2013
1.350
1.350
1.350
1.350
5,654
+0.00(+0.26%)
Jan 04, 2013
1.350
1.350
1.344
1.347
5,224
-0.00(-0.25%)
Jan 03, 2013
1.330
1.350
1.330
1.350
41,441
+0.03(+2.08%)
Jan 02, 2013
1.361
1.378
1.323
1.323
35,702
+0.02(+1.32%)
Dec 31, 2012
1.313
1.368
1.306
1.306
26,123
-0.03(-2.04%)
Dec 28, 2012
1.309
1.371
1.309
1.333
22,960
+0.02(+1.82%)
Dec 27, 2012
1.344
1.344
1.309
1.309
25,723
-0.03(-2.56%)
Dec 26, 2012
1.368
1.368
1.336
1.344
35,206
-0.05(-3.51%)
Dec 24, 2012
1.392
1.395
1.363
1.392
13,575
+0.01(+0.80%)
Dec 21, 2012
1.375
1.381
1.337
1.381
15,180
+0.02(+1.52%)
Dec 20, 2012
1.347
1.368
1.347
1.361
1,451
-0.01(-1.00%)
Dec 19, 2012
1.333
1.375
1.333
1.375
6,676
+0.06(+4.18%)
Dec 18, 2012
1.371
1.375
1.313
1.319
20,933
-0.03(-2.54%)
Dec 17, 2012
1.350
1.378
1.333
1.354
27,183
+0.03(+1.95%)
Dec 14, 2012
1.399
1.399
1.309
1.328
42,497
-0.09(-6.43%)
Dec 13, 2012
1.392
1.419
1.392
1.419
26,559
+0.00(+0.25%)
Dec 12, 2012
1.375
1.416
1.319
1.416
33,093
+0.08(+5.93%)
Dec 11, 2012
1.387
1.387
1.320
1.337
47,142
-0.00(-0.00%)
Dec 10, 2012
1.352
1.353
1.330
1.337
11,820
-0.01(-0.50%)
Dec 07, 2012
1.320
1.370
1.320
1.343
14,872
+0.02(+1.52%)
Dec 06, 2012
1.327
1.337
1.323
1.323
27,826
-0.01(-1.00%)
Dec 05, 2012
1.343
1.343
1.337
1.337
14,363
+0.01(+1.01%)
Dec 04, 2012
1.353
1.353
1.323
1.323
19,181
+0.03(+2.59%)
Nov 30, 2012
1.307
1.307
1.287
1.290
18,373
-0.03(-2.28%)
Nov 29, 2012
1.300
1.320
1.297
1.320
8,121
+0.03(+2.07%)
Nov 28, 2012
1.310
1.310
1.287
1.293
30,663
-0.02(-1.28%)
Nov 27, 2012
1.320
1.320
1.310
1.310
7,705
+0.00(+0.00%)
Nov 26, 2012
1.310
1.317
1.310
1.310
11,969
-0.01(-0.48%)
Nov 23, 2012
1.317
1.320
1.316
1.316
3,590
+0.00(+0.23%)
Nov 21, 2012
1.317
1.317
1.313
1.313
5,984
+0.00(+0.25%)
Nov 20, 2012
1.307
1.317
1.307
1.310
2,483
+0.00(+0.00%)
Nov 19, 2012
1.303
1.310
1.299
1.310
13,199
+0.02(+1.82%)
Nov 16, 2012
1.287
1.287
1.287
1.287
3,590
+0.02(+1.58%)
Nov 15, 2012
1.320
1.320
1.253
1.267
38,701
-0.05(-4.05%)
Nov 14, 2012
1.323
1.324
1.320
1.320
7,630
-0.00(-0.26%)
Nov 13, 2012
1.333
1.333
1.323
1.323
1,645
-0.00(-0.25%)
Nov 12, 2012
1.330
1.330
1.327
1.327
11,015
+0.02(+1.53%)
Nov 08, 2012
1.307
1.307
1.307
1.307
0
-0.00(-0.25%)
Nov 07, 2012
1.303
1.310
1.303
1.310
8,896
-0.00(-0.25%)
Nov 06, 2012
1.317
1.317
1.313
1.313
7,690
-0.03(-2.48%)
Nov 05, 2012
1.323
1.350
1.323
1.347
7,062
+0.00(+0.25%)
Nov 02, 2012
1.337
1.347
1.317
1.343
21,545
+0.01(+1.00%)
Nov 01, 2012
1.330
1.337
1.310
1.330
5,518
+0.01(+0.76%)
Oct 31, 2012
1.328
1.337
1.297
1.320
13,675
-0.03(-2.23%)
Oct 26, 2012
1.317
1.350
1.350
1.350
9,276
+0.03(+2.28%)
Oct 25, 2012
1.321
1.343
1.320
1.320
10,503
-0.02(-1.20%)
Oct 24, 2012
1.311
1.337
1.311
1.336
3,345
+0.03(+2.51%)
Oct 23, 2012
1.310
1.336
1.303
1.303
8,079
-0.03(-2.50%)
Oct 19, 2012
1.337
1.342
1.330
1.337
8,875
+0.00(+0.00%)
Oct 18, 2012
1.337
1.350
1.329
1.337
26,123
+0.01(+1.01%)
Oct 16, 2012
1.337
1.323
1.323
1.323
6,882
-0.01(-0.64%)
Oct 15, 2012
1.337
1.337
1.330
1.332
10,045
-0.00(-0.36%)
Oct 12, 2012
1.337
1.337
1.333
1.337
2,992
+0.00(+0.00%)
Oct 11, 2012
1.337
1.337
1.337
1.337
26,931
+0.00(+0.25%)
Oct 10, 2012
1.327
1.333
1.320
1.333
7,098
+0.01(+0.76%)
Oct 08, 2012
1.320
1.323
1.323
1.323
7,181
+0.02(+1.80%)
Oct 05, 2012
1.320
1.350
1.300
1.300
16,895
+0.00(+0.00%)
Oct 04, 2012
1.310
1.343
1.300
1.300
7,882
-0.01(-0.87%)
Oct 03, 2012
1.300
1.323
1.300
1.311
12,239
+0.00(+0.10%)
Oct 02, 2012
1.320
1.320
1.301
1.310
6,343
-0.01(-0.76%)
Oct 01, 2012
1.313
1.320
1.297
1.320
19,555
+0.02(+1.54%)
Sep 28, 2012
1.300
1.300
1.300
1.300
299
+0.00(+0.00%)
Sep 27, 2012
1.320
1.320
1.297
1.300
11,464
-0.01(-1.11%)
Sep 26, 2012
1.320
1.320
1.308
1.315
2,812
-0.02(-1.16%)
Sep 25, 2012
1.307
1.337
1.307
1.330
4,210
+0.03(+2.31%)
Sep 24, 2012
1.327
1.333
1.300
1.300
12,068
-0.02(-1.77%)
Sep 21, 2012
1.333
1.333
1.290
1.323
24,636
-0.00(-0.16%)
Sep 20, 2012
1.287
1.332
1.287
1.325
10,964
+0.03(+2.23%)
Sep 19, 2012
1.297
1.333
1.293
1.297
30,624
+0.01(+0.78%)
Sep 18, 2012
1.327
1.337
1.287
1.287
34,897
-0.03(-2.06%)
Sep 17, 2012
1.300
1.343
1.300
1.314
19,480
-0.02(-1.72%)
Sep 14, 2012
1.307
1.350
1.303
1.337
16,700
-0.00(-0.25%)
Sep 13, 2012
1.340
1.340
1.320
1.340
13,914
+0.00(+0.25%)
Sep 12, 2012
1.357
1.420
1.330
1.337
29,999
-0.00(-0.25%)
Sep 11, 2012
1.347
1.363
1.340
1.340
56,267
+0.01(+0.75%)
Sep 10, 2012
1.298
1.360
1.291
1.330
206,006
+0.04(+2.84%)
Sep 07, 2012
1.282
1.298
1.282
1.293
14,830
+0.01(+0.65%)
Sep 06, 2012
1.301
1.301
1.285
1.285
15,030
-0.01(-1.00%)
Sep 05, 2012
1.298
1.298
1.256
1.298
21,139
+0.01(+0.50%)
Sep 04, 2012
1.272
1.291
1.272
1.291
10,093
+0.01(+0.76%)
Aug 30, 2012
1.282
1.282
1.282
1.282
0
+0.00(+0.00%)
Aug 29, 2012
1.285
1.285
1.282
1.282
1,849
+0.01(+0.51%)
Aug 27, 2012
1.275
1.275
1.275
1.275
6,163
+0.03(+2.03%)
Aug 24, 2012
1.262
1.262
1.220
1.250
9,769
-0.02(-1.48%)
Aug 23, 2012
1.298
1.298
1.233
1.269
36,336
-0.02(-1.30%)
Aug 22, 2012
1.282
1.285
1.266
1.285
14,232
+0.00(+0.29%)
Aug 21, 2012
1.288
1.298
1.275
1.282
8,990
-0.02(-1.25%)
Aug 20, 2012
1.275
1.298
1.275
1.298
9,477
+0.00(+0.00%)
Aug 17, 2012
1.285
1.298
1.217
1.298
12,445
+0.00(+0.00%)
Aug 16, 2012
1.298
1.330
1.282
1.298
38,216
+0.01(+1.01%)
Aug 15, 2012
1.298
1.298
1.285
1.285
8,993
+0.00(+0.10%)
Aug 14, 2012
1.314
1.314
1.282
1.284
18,491
-0.01(-1.10%)
Aug 13, 2012
1.298
1.298
1.298
1.298
29,895
+0.00(+0.00%)
Aug 10, 2012
1.292
1.304
1.272
1.298
8,574
+0.00(+0.00%)
Aug 09, 2012
1.298
1.298
1.288
1.298
8,546
+0.01(+0.76%)
Aug 08, 2012
1.360
1.360
1.288
1.288
33,954
-0.07(-5.48%)
Aug 07, 2012
1.288
1.363
1.282
1.363
19,413
+0.06(+5.00%)
Aug 06, 2012
1.304
1.317
1.298
1.298
6,771
+0.02(+1.27%)
Aug 03, 2012
1.308
1.321
1.282
1.282
15,471
-0.01(-0.75%)
Aug 02, 2012
1.291
1.291
1.291
1.291
2,536
+0.00(+0.00%)
Aug 01, 2012
1.308
1.379
1.259
1.291
45,604
-0.01(-0.50%)
Jul 31, 2012
1.269
1.330
1.269
1.298
27,737
+0.03(+2.25%)
Jul 30, 2012
1.363
1.363
1.269
1.269
12,589
-0.09(-6.64%)
Jul 27, 2012
1.304
1.360
1.298
1.360
12,636
+0.07(+5.28%)
Jul 26, 2012
1.291
1.372
1.282
1.291
31,713
-0.01(-0.50%)
Jul 25, 2012
1.298
1.330
1.298
1.298
18,294
+0.00(+0.00%)
Jul 24, 2012
1.287
1.298
1.259
1.298
5,153
+0.00(+0.00%)
Jul 23, 2012
1.308
1.314
1.298
1.298
10,706
-0.00(-0.25%)
Jul 20, 2012
1.301
1.301
1.301
1.301
927
+0.00(+0.25%)
Jul 19, 2012
1.285
1.298
1.282
1.298
10,688
-0.03(-2.34%)
Jul 18, 2012
1.301
1.330
1.282
1.329
8,524
-0.00(-0.10%)
Jul 17, 2012
1.306
1.330
1.306
1.330
3,081
+0.04(+3.01%)
Jul 16, 2012
1.314
1.314
1.272
1.291
4,777
-0.03(-2.21%)
Jul 13, 2012
1.363
1.363
1.321
1.321
4,622
-0.03(-1.93%)
Jul 12, 2012
1.330
1.347
1.330
1.347
8,629
+0.03(+2.47%)
Jul 11, 2012
1.301
1.314
1.301
1.314
6,580
+0.01(+0.75%)
Jul 10, 2012
1.298
1.311
1.298
1.304
8,383
+0.01(+0.50%)
Jul 09, 2012
1.298
1.298
1.298
1.298
2,157
+0.01(+0.50%)
Jul 06, 2012
1.272
1.366
1.272
1.291
18,800
-0.02(-1.24%)
Jul 05, 2012
1.288
1.308
1.259
1.308
24,054
+0.00(+0.00%)
Jul 03, 2012
1.301
1.314
1.285
1.308
19,632
-0.02(-1.71%)
Jul 02, 2012
1.298
1.330
1.298
1.330
1,846
+0.02(+1.42%)
Jun 29, 2012
1.285
1.374
1.285
1.312
8,336
+0.04(+3.12%)
Jun 28, 2012
1.363
1.366
1.272
1.272
14,226
-0.09(-6.67%)
Jun 27, 2012
1.363
1.363
1.363
1.363
924
-0.02(-1.66%)
Jun 26, 2012
1.298
1.405
1.298
1.386
35,905
+0.09(+7.04%)
Jun 25, 2012
1.411
1.411
1.295
1.295
5,797
-0.11(-8.08%)
Jun 22, 2012
1.408
1.411
1.408
1.409
6,524
+0.00(+0.02%)
Jun 21, 2012
1.395
1.408
1.395
1.408
776
-0.00(-0.23%)
Jun 20, 2012
1.411
1.411
1.411
1.411
3,698
-0.01(-0.91%)
Jun 19, 2012
1.424
1.428
1.395
1.424
35,390
+0.00(+0.23%)
Jun 18, 2012
1.421
1.421
1.421
1.421
616
-0.01(-0.91%)
Jun 15, 2012
1.395
1.434
1.369
1.434
18,491
+0.03(+2.32%)
Jun 14, 2012
1.392
1.408
1.347
1.402
3,516
+0.04(+2.86%)
Jun 13, 2012
1.350
1.408
1.259
1.363
12,614
-0.04(-3.00%)
Jun 12, 2012
1.430
1.440
1.402
1.405
5,346
+0.02(+1.14%)
Jun 11, 2012
1.392
1.465
1.358
1.389
29,190
+0.02(+1.38%)
Jun 08, 2012
1.383
1.415
1.358
1.370
49,877
+0.01(+0.70%)
Jun 07, 2012
1.389
1.389
1.361
1.361
5,527
-0.05(-3.79%)
Jun 06, 2012
1.421
1.496
1.358
1.414
53,883
-0.01(-0.67%)
Jun 05, 2012
1.446
1.474
1.392
1.424
20,635
+0.00(+0.11%)
Jun 04, 2012
1.471
1.490
1.422
1.422
14,823
-0.04(-2.91%)
Jun 01, 2012
1.405
1.496
1.395
1.465
12,688
+0.07(+5.22%)
May 31, 2012
1.414
1.414
1.361
1.392
8,469
-0.03(-2.43%)
May 30, 2012
1.402
1.481
1.402
1.427
20,968
-0.03(-1.74%)
May 29, 2012
1.452
1.468
1.389
1.452
6,651
-0.02(-1.07%)
May 25, 2012
1.421
1.481
1.421
1.468
17,759
+0.06(+4.26%)
May 24, 2012
1.408
1.408
1.408
1.408
633
-0.01(-0.67%)
May 23, 2012
1.365
1.418
1.365
1.418
1,637
-0.00(-0.22%)
May 22, 2012
1.342
1.421
1.342
1.421
4,751
+0.08(+5.88%)
May 21, 2012
1.430
1.430
1.342
1.342
22,301
-0.11(-7.61%)
May 17, 2012
1.449
1.452
1.452
1.452
633
+0.03(+1.99%)
May 16, 2012
1.421
1.484
1.405
1.424
20,641
+0.00(+0.22%)
May 15, 2012
1.430
1.430
1.421
1.421
2,058
+0.00(+0.00%)
May 14, 2012
1.414
1.430
1.405
1.421
7,937
-0.00(-0.22%)
May 10, 2012
1.468
1.424
1.424
1.424
7,918
-0.09(-6.04%)
May 09, 2012
1.509
1.515
1.420
1.515
2,939
+0.00(+0.00%)
May 08, 2012
1.512
1.515
1.452
1.515
3,819
-0.00(-0.00%)
May 07, 2012
1.515
1.515
1.515
1.515
2,214
+0.00(+0.00%)
May 04, 2012
1.563
1.563
1.503
1.515
43,523
+0.00(+0.00%)
May 03, 2012
1.563
1.563
1.515
1.515
32,640
+0.09(+6.67%)
May 02, 2012
1.427
1.427
1.421
1.421
2,191
-0.03(-1.75%)
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.