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
Ts03 Inc
(TSX:
TOS
)
N/A
UNCHANGED
Last Price
Updated:
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
1.480
1.500
1.440
1.440
116,995
+0.00(+0.00%)
Apr 27, 2012
1.340
1.440
1.340
1.440
41,244
+0.11(+8.27%)
Apr 26, 2012
1.300
1.340
1.300
1.330
360,635
+0.04(+3.10%)
Apr 25, 2012
1.300
1.300
1.250
1.290
141,148
+0.00(+0.00%)
Apr 24, 2012
1.310
1.310
1.260
1.290
197,335
-0.01(-0.77%)
Apr 23, 2012
1.300
1.300
1.280
1.300
61,220
+0.00(+0.00%)
Apr 20, 2012
1.300
1.300
1.210
1.300
295,160
+0.10(+8.33%)
Apr 19, 2012
1.150
1.230
1.150
1.200
113,950
+0.08(+7.14%)
Apr 18, 2012
1.250
1.250
1.100
1.120
150,030
-0.13(-10.40%)
Apr 17, 2012
1.280
1.280
1.250
1.250
49,291
-0.03(-2.34%)
Apr 16, 2012
1.250
1.280
1.240
1.280
18,888
+0.04(+3.23%)
Apr 13, 2012
1.300
1.300
1.240
1.240
185,695
-0.07(-5.34%)
Apr 12, 2012
1.310
1.310
1.260
1.310
445,920
+0.00(+0.00%)
Apr 11, 2012
1.280
1.310
1.280
1.310
10,495
+0.06(+4.80%)
Apr 10, 2012
1.280
1.280
1.250
1.250
7,850
-0.02(-1.57%)
Apr 09, 2012
1.250
1.280
1.250
1.270
33,700
+0.02(+1.60%)
Apr 05, 2012
1.280
1.280
1.250
1.250
29,250
-0.03(-2.34%)
Apr 04, 2012
1.290
1.290
1.250
1.280
40,900
-0.01(-0.78%)
Apr 03, 2012
1.350
1.350
1.250
1.290
95,655
-0.11(-7.86%)
Apr 02, 2012
1.350
1.400
1.350
1.400
18,670
+0.05(+3.70%)
Mar 30, 2012
1.380
1.400
1.330
1.350
70,970
-0.04(-2.88%)
Mar 29, 2012
1.400
1.400
1.350
1.390
32,500
+0.04(+2.96%)
Mar 28, 2012
1.380
1.390
1.330
1.350
62,130
-0.05(-3.57%)
Mar 27, 2012
1.390
1.400
1.380
1.400
18,075
+0.00(+0.00%)
Mar 26, 2012
1.400
1.400
1.350
1.400
13,550
+0.02(+1.45%)
Mar 23, 2012
1.420
1.420
1.380
1.380
4,425
-0.04(-2.82%)
Mar 22, 2012
1.400
1.440
1.380
1.420
48,400
+0.04(+2.90%)
Mar 21, 2012
1.420
1.420
1.380
1.380
118,183
-0.02(-1.43%)
Mar 20, 2012
1.520
1.520
1.400
1.400
97,961
-0.11(-7.28%)
Mar 19, 2012
1.590
1.590
1.440
1.510
31,706
-0.01(-0.66%)
Mar 16, 2012
1.650
1.650
1.520
1.520
69,410
-0.05(-3.18%)
Mar 15, 2012
1.520
1.570
1.440
1.570
340,570
+0.07(+4.67%)
Mar 14, 2012
1.520
1.520
1.450
1.500
36,708
-0.01(-0.66%)
Mar 13, 2012
1.500
1.530
1.470
1.510
306,296
-0.02(-1.31%)
Mar 12, 2012
1.500
1.530
1.330
1.530
753,122
-0.07(-4.38%)
Mar 09, 2012
1.580
1.600
1.580
1.600
18,160
+0.02(+1.27%)
Mar 08, 2012
1.610
1.650
1.580
1.580
74,254
-0.02(-1.25%)
Mar 07, 2012
1.610
1.650
1.580
1.600
226,733
-0.03(-1.84%)
Mar 06, 2012
1.640
1.640
1.630
1.630
65,940
+0.00(+0.00%)
Mar 05, 2012
1.700
1.700
1.610
1.630
22,930
-0.07(-4.12%)
Mar 02, 2012
1.710
1.710
1.670
1.700
57,200
+0.00(+0.00%)
Mar 01, 2012
1.720
1.720
1.680
1.700
30,212
-0.03(-1.73%)
Feb 29, 2012
1.710
1.730
1.700
1.730
29,903
+0.01(+0.58%)
Feb 28, 2012
1.710
1.740
1.710
1.720
80,915
+0.00(+0.00%)
Feb 27, 2012
1.730
1.730
1.700
1.720
39,515
-0.03(-1.71%)
Feb 24, 2012
1.750
1.750
1.700
1.750
72,516
+0.00(+0.00%)
Feb 23, 2012
1.710
1.750
1.710
1.750
16,570
-0.01(-0.57%)
Feb 22, 2012
1.720
1.760
1.700
1.760
40,750
+0.04(+2.33%)
Feb 21, 2012
1.720
1.720
1.710
1.720
18,768
-0.02(-1.15%)
Feb 17, 2012
1.740
1.740
1.740
0
+0.02(+1.16%)
Feb 16, 2012
1.720
1.760
1.700
1.720
29,965
+0.00(+0.00%)
Feb 15, 2012
1.730
1.770
1.700
1.720
30,905
-0.04(-2.27%)
Feb 14, 2012
1.750
1.760
1.720
1.760
20,450
+0.01(+0.57%)
Feb 13, 2012
1.750
1.750
1.730
1.750
25,928
-0.01(-0.57%)
Feb 10, 2012
1.760
1.770
1.730
1.760
52,559
-0.01(-0.56%)
Feb 09, 2012
1.770
1.770
1.710
1.770
16,550
-0.01(-0.56%)
Feb 08, 2012
1.750
1.780
1.710
1.780
21,106
+0.00(+0.00%)
Feb 07, 2012
1.780
1.780
1.720
1.780
8,800
+0.00(+0.00%)
Feb 06, 2012
1.780
1.780
1.710
1.780
6,400
+0.00(+0.00%)
Feb 03, 2012
1.760
1.780
1.710
1.780
53,476
+0.01(+0.56%)
Feb 02, 2012
1.730
1.780
1.730
1.770
17,600
+0.01(+0.57%)
Feb 01, 2012
1.750
1.760
1.710
1.760
17,070
+0.01(+0.57%)
Jan 31, 2012
1.670
1.750
1.670
1.750
29,535
+0.05(+2.94%)
Jan 30, 2012
1.720
1.720
1.650
1.700
56,050
-0.01(-0.58%)
Jan 27, 2012
1.720
1.750
1.710
1.710
11,400
-0.02(-1.16%)
Jan 26, 2012
1.760
1.760
1.710
1.730
9,690
-0.02(-1.14%)
Jan 25, 2012
1.730
1.750
1.710
1.750
38,850
+0.02(+1.16%)
Jan 24, 2012
1.710
1.730
1.700
1.730
16,050
+0.03(+1.76%)
Jan 23, 2012
1.720
1.730
1.700
1.700
49,040
-0.01(-0.58%)
Jan 20, 2012
1.720
1.730
1.710
1.710
19,350
-0.03(-1.72%)
Jan 19, 2012
1.730
1.770
1.720
1.740
13,600
+0.00(+0.00%)
Jan 18, 2012
1.800
1.800
1.730
1.740
20,500
-0.06(-3.33%)
Jan 17, 2012
1.730
1.850
1.700
1.800
73,508
+0.09(+5.26%)
Jan 16, 2012
1.800
1.800
1.710
1.710
13,275
-0.09(-5.00%)
Jan 13, 2012
1.800
1.800
1.750
1.800
50,300
+0.00(+0.00%)
Jan 12, 2012
1.750
1.800
1.730
1.800
38,600
+0.05(+2.86%)
Jan 11, 2012
1.780
1.780
1.730
1.750
14,850
+0.03(+1.74%)
Jan 10, 2012
1.750
1.760
1.690
1.720
219,496
-0.08(-4.44%)
Jan 09, 2012
1.830
1.830
1.800
1.800
58,140
-0.01(-0.55%)
Jan 06, 2012
1.810
1.830
1.810
1.810
10,630
-0.04(-2.16%)
Jan 05, 2012
1.850
1.860
1.800
1.850
14,950
-0.01(-0.54%)
Jan 04, 2012
1.800
1.860
1.800
1.860
24,167
+0.01(+0.54%)
Dec 30, 2011
1.710
1.850
1.710
1.850
24,750
+0.11(+6.32%)
Dec 29, 2011
1.730
1.740
1.700
1.740
13,700
+0.02(+1.16%)
Dec 28, 2011
1.730
1.730
1.720
1.720
2,500
-0.03(-1.71%)
Dec 23, 2011
1.730
1.750
1.750
1.750
58,945
+0.06(+3.55%)
Dec 21, 2011
1.780
1.780
1.690
1.690
35,550
-0.10(-5.59%)
Dec 20, 2011
1.750
1.820
1.750
1.790
83,518
+0.10(+5.92%)
Dec 19, 2011
1.700
1.700
1.670
1.690
17,850
-0.05(-2.87%)
Dec 16, 2011
1.760
1.760
1.680
1.740
24,898
-0.01(-0.57%)
Dec 15, 2011
1.800
1.830
1.670
1.750
51,350
+0.03(+1.74%)
Dec 14, 2011
1.790
1.790
1.720
1.720
23,700
-0.10(-5.49%)
Dec 13, 2011
1.800
1.820
1.800
1.820
72,900
+0.00(+0.00%)
Dec 12, 2011
1.830
1.830
1.790
1.820
20,159
+0.02(+1.11%)
Dec 09, 2011
1.830
1.830
1.770
1.800
25,169
-0.02(-1.10%)
Dec 08, 2011
1.910
1.910
1.770
1.820
51,580
-0.09(-4.71%)
Dec 07, 2011
1.860
1.910
1.850
1.910
42,615
+0.08(+4.37%)
Dec 06, 2011
1.880
1.880
1.830
1.830
23,330
-0.05(-2.66%)
Dec 05, 2011
1.830
1.890
1.830
1.880
41,300
+0.03(+1.62%)
Dec 02, 2011
1.940
1.940
1.800
1.850
91,191
-0.08(-4.15%)
Dec 01, 2011
1.970
1.970
1.910
1.930
24,045
-0.04(-2.03%)
Nov 30, 2011
1.990
1.990
1.940
1.970
70,267
-0.02(-1.01%)
Nov 29, 2011
2.000
2.040
1.950
1.990
91,736
-0.01(-0.50%)
Nov 28, 2011
1.870
2.000
1.870
2.000
160,840
+0.15(+8.11%)
Nov 25, 2011
1.880
1.910
1.850
1.850
39,500
+0.01(+0.54%)
Nov 24, 2011
1.780
1.870
1.780
1.840
62,937
-0.02(-1.08%)
Nov 23, 2011
1.900
1.900
1.850
1.860
66,970
-0.06(-3.12%)
Nov 22, 2011
1.930
1.940
1.880
1.920
69,559
-0.03(-1.54%)
Nov 21, 2011
1.890
1.950
1.850
1.950
110,111
+0.04(+2.09%)
Nov 18, 2011
1.900
1.950
1.890
1.910
161,797
-0.05(-2.55%)
Nov 17, 2011
2.000
2.020
1.900
1.960
122,456
-0.07(-3.45%)
Nov 16, 2011
2.020
2.030
2.000
2.030
194,364
+0.01(+0.50%)
Nov 15, 2011
2.000
2.070
2.000
2.020
428,377
+0.00(+0.00%)
Nov 14, 2011
1.950
2.040
1.900
2.020
215,936
+0.05(+2.54%)
Nov 11, 2011
1.740
2.040
1.740
1.970
246,192
+0.20(+11.30%)
Nov 10, 2011
1.690
1.770
1.660
1.770
106,559
+0.08(+4.73%)
Nov 09, 2011
1.720
1.720
1.590
1.690
390,883
+0.04(+2.42%)
Nov 08, 2011
1.580
1.700
1.580
1.650
1,011,114
+0.07(+4.43%)
Nov 07, 2011
1.600
1.600
1.580
1.580
11,230
-0.02(-1.25%)
Nov 04, 2011
1.610
1.620
1.600
1.600
12,200
+0.00(+0.00%)
Nov 03, 2011
1.630
1.650
1.540
1.600
71,516
+0.03(+1.91%)
Nov 02, 2011
1.630
1.630
1.540
1.570
60,790
+0.03(+1.95%)
Nov 01, 2011
1.430
1.600
1.430
1.540
91,893
+0.06(+4.05%)
Oct 31, 2011
1.380
1.490
1.310
1.480
619,059
+0.10(+7.25%)
Oct 28, 2011
1.340
1.400
1.310
1.380
302,058
+0.04(+2.99%)
Oct 27, 2011
1.390
1.440
1.330
1.340
46,650
-0.01(-0.74%)
Oct 26, 2011
1.430
1.440
1.350
1.350
43,722
-0.06(-4.26%)
Oct 25, 2011
1.290
1.420
1.290
1.410
45,322
+0.14(+11.02%)
Oct 24, 2011
1.360
1.360
1.260
1.270
37,200
-0.11(-7.97%)
Oct 21, 2011
1.310
1.380
1.300
1.380
25,400
+0.10(+7.81%)
Oct 20, 2011
1.320
1.320
1.270
1.280
22,200
-0.02(-1.54%)
Oct 19, 2011
1.270
1.350
1.270
1.300
56,176
+0.01(+0.78%)
Oct 18, 2011
1.270
1.300
1.250
1.290
50,400
+0.02(+1.57%)
Oct 17, 2011
1.340
1.350
1.250
1.270
96,084
-0.06(-4.51%)
Oct 14, 2011
1.370
1.380
1.310
1.330
118,650
-0.02(-1.48%)
Oct 13, 2011
1.350
1.360
1.320
1.350
15,890
+0.00(+0.00%)
Oct 12, 2011
1.350
1.360
1.330
1.350
39,200
+0.06(+4.65%)
Oct 11, 2011
1.350
1.400
1.290
1.290
63,100
-0.06(-4.44%)
Oct 07, 2011
1.390
1.390
1.300
1.350
25,300
+0.00(+0.00%)
Oct 06, 2011
1.350
1.390
1.350
1.350
81,661
-0.02(-1.46%)
Oct 05, 2011
1.370
1.400
1.340
1.370
63,207
-0.02(-1.44%)
Oct 04, 2011
1.300
1.400
1.280
1.390
64,550
+0.06(+4.51%)
Oct 03, 2011
1.400
1.450
1.250
1.330
156,542
-0.06(-4.32%)
Sep 30, 2011
1.290
1.430
1.290
1.390
109,051
+0.02(+1.46%)
Sep 29, 2011
1.460
1.460
1.280
1.370
113,958
-0.09(-6.16%)
Sep 28, 2011
1.480
1.530
1.390
1.460
34,037
-0.05(-3.31%)
Sep 27, 2011
1.470
1.550
1.460
1.510
52,179
+0.07(+4.86%)
Sep 26, 2011
1.520
1.520
1.400
1.440
51,850
-0.08(-5.26%)
Sep 23, 2011
1.630
1.650
1.520
1.520
60,900
-0.11(-6.75%)
Sep 22, 2011
1.700
1.710
1.610
1.630
111,531
-0.11(-6.32%)
Sep 21, 2011
1.680
1.740
1.680
1.740
17,452
+0.00(+0.00%)
Sep 20, 2011
1.750
1.750
1.700
1.740
14,300
-0.01(-0.57%)
Sep 19, 2011
1.770
1.770
1.670
1.750
15,254
+0.00(+0.00%)
Sep 16, 2011
1.740
1.800
1.680
1.750
51,850
+0.03(+1.74%)
Sep 15, 2011
1.720
1.720
1.720
1.720
300
-0.01(-0.58%)
Sep 14, 2011
1.640
1.730
1.640
1.730
48,500
+0.10(+6.13%)
Sep 13, 2011
1.630
1.650
1.610
1.630
21,600
+0.01(+0.62%)
Sep 12, 2011
1.630
1.680
1.620
1.620
10,694
-0.01(-0.61%)
Sep 09, 2011
1.640
1.700
1.620
1.630
20,398
-0.03(-1.81%)
Sep 08, 2011
1.680
1.690
1.660
1.660
15,895
+0.00(+0.00%)
Sep 07, 2011
1.670
1.680
1.600
1.660
39,942
+0.03(+1.84%)
Sep 06, 2011
1.670
1.700
1.620
1.630
22,400
-0.06(-3.55%)
Sep 02, 2011
1.630
1.690
1.610
1.690
28,057
+0.01(+0.60%)
Sep 01, 2011
1.680
1.700
1.660
1.680
111,804
-0.02(-1.18%)
Aug 31, 2011
1.650
1.700
1.650
1.700
668,798
+0.04(+2.41%)
Aug 30, 2011
1.690
1.690
1.620
1.660
26,560
-0.04(-2.35%)
Aug 29, 2011
1.660
1.700
1.660
1.700
40,845
+0.03(+1.80%)
Aug 26, 2011
1.680
1.680
1.650
1.670
11,900
+0.02(+1.21%)
Aug 25, 2011
1.700
1.700
1.640
1.650
37,600
-0.04(-2.37%)
Aug 24, 2011
1.660
1.700
1.650
1.690
32,900
+0.00(+0.00%)
Aug 23, 2011
1.710
1.750
1.660
1.690
27,400
-0.04(-2.31%)
Aug 22, 2011
1.740
1.740
1.650
1.730
26,840
+0.04(+2.37%)
Aug 19, 2011
1.680
1.750
1.680
1.690
24,550
-0.07(-3.98%)
Aug 18, 2011
1.810
1.810
1.700
1.760
40,450
-0.06(-3.30%)
Aug 17, 2011
1.920
1.920
1.820
1.820
54,306
-0.09(-4.71%)
Aug 16, 2011
1.910
1.910
1.840
1.910
32,850
+0.03(+1.60%)
Aug 15, 2011
1.900
1.900
1.850
1.880
27,807
+0.01(+0.53%)
Aug 12, 2011
1.820
1.870
1.810
1.870
61,008
+0.12(+6.86%)
Aug 11, 2011
1.710
1.840
1.680
1.750
58,175
+0.05(+2.94%)
Aug 10, 2011
1.750
1.750
1.560
1.700
62,149
+0.12(+7.59%)
Aug 09, 2011
1.680
1.680
1.450
1.580
111,860
-0.12(-7.06%)
Aug 08, 2011
1.780
1.780
1.620
1.700
57,260
-0.07(-3.95%)
Aug 05, 2011
1.750
1.800
1.630
1.770
134,082
-0.06(-3.28%)
Aug 04, 2011
1.890
1.940
1.790
1.830
68,420
-0.07(-3.68%)
Aug 03, 2011
1.950
1.970
1.900
1.900
52,676
-0.05(-2.56%)
Aug 02, 2011
1.910
2.010
1.910
1.950
70,352
+0.01(+0.52%)
Jul 29, 2011
1.950
1.960
1.930
1.940
297,100
-0.02(-1.02%)
Jul 28, 2011
1.950
1.970
1.910
1.960
129,617
+0.01(+0.51%)
Jul 27, 2011
1.950
1.980
1.900
1.950
2,255,205
-0.01(-0.51%)
Jul 26, 2011
1.890
1.980
1.890
1.960
161,575
+0.01(+0.51%)
Jul 25, 2011
1.920
1.960
1.920
1.950
75,075
+0.00(+0.00%)
Jul 22, 2011
1.890
1.950
1.870
1.950
64,395
+0.05(+2.63%)
Jul 21, 2011
1.900
1.930
1.870
1.900
36,763
+0.03(+1.60%)
Jul 20, 2011
1.870
1.900
1.860
1.870
23,221
+0.02(+1.08%)
Jul 19, 2011
1.860
1.890
1.820
1.850
43,544
-0.02(-1.07%)
Jul 18, 2011
1.860
1.880
1.860
1.870
23,300
+0.00(+0.00%)
Jul 15, 2011
1.860
1.900
1.830
1.870
24,185
+0.01(+0.54%)
Jul 14, 2011
1.910
1.940
1.770
1.860
68,890
-0.06(-3.12%)
Jul 13, 2011
1.940
1.940
1.900
1.920
30,500
+0.00(+0.00%)
Jul 12, 2011
1.910
1.930
1.900
1.920
83,425
+0.00(+0.00%)
Jul 11, 2011
1.990
2.000
1.900
1.920
125,335
-0.06(-3.03%)
Jul 08, 2011
1.980
2.000
1.930
1.980
26,950
+0.04(+2.06%)
Jul 07, 2011
1.990
2.000
1.940
1.940
77,985
-0.05(-2.51%)
Jul 06, 2011
2.000
2.000
1.980
1.990
43,393
+0.00(+0.00%)
Jul 05, 2011
2.010
2.010
1.930
1.990
190,132
+0.00(+0.00%)
Jul 04, 2011
2.000
2.050
1.970
1.990
265,679
+0.00(+0.00%)
Jun 30, 2011
1.850
2.000
1.820
1.990
225,250
+0.17(+9.34%)
Jun 29, 2011
1.810
1.830
1.800
1.820
222,772
-0.01(-0.55%)
Jun 28, 2011
1.870
1.890
1.800
1.830
90,942
-0.03(-1.61%)
Jun 27, 2011
1.860
1.880
1.850
1.860
67,210
+0.01(+0.54%)
Jun 24, 2011
1.870
1.880
1.850
1.850
14,609
-0.02(-1.07%)
Jun 23, 2011
1.850
1.880
1.850
1.870
45,512
+0.02(+1.08%)
Jun 22, 2011
1.860
1.900
1.850
1.850
45,488
-0.04(-2.12%)
Jun 21, 2011
1.950
1.950
1.850
1.890
84,820
-0.06(-3.08%)
Jun 20, 2011
1.920
1.950
1.950
1.950
37,000
-0.01(-0.51%)
Jun 17, 2011
1.960
2.020
1.900
1.960
44,632
-0.04(-2.00%)
Jun 16, 2011
1.930
2.030
1.900
2.000
26,860
+0.03(+1.52%)
Jun 15, 2011
1.980
2.040
1.930
1.970
47,310
-0.07(-3.43%)
Jun 14, 2011
1.980
2.050
1.810
2.040
130,711
+0.08(+4.08%)
Jun 13, 2011
2.030
2.050
1.920
1.960
122,015
-0.03(-1.51%)
Jun 10, 2011
2.000
2.020
1.960
1.990
35,415
-0.02(-1.00%)
Jun 09, 2011
2.020
2.040
1.970
2.010
38,858
+0.01(+0.50%)
Jun 08, 2011
1.980
2.020
1.960
2.000
97,480
+0.04(+2.04%)
Jun 07, 2011
1.910
2.000
1.910
1.960
60,295
+0.07(+3.70%)
Jun 06, 2011
1.890
1.910
1.840
1.890
19,490
+0.02(+1.07%)
Jun 03, 2011
1.870
1.920
1.850
1.870
52,197
-0.03(-1.58%)
May 24, 2011
1.850
1.920
1.850
1.900
112,147
+0.01(+0.53%)
May 20, 2011
1.870
1.910
1.850
1.890
182,008
+0.03(+1.61%)
May 19, 2011
1.730
1.930
1.730
1.860
537,070
+0.16(+9.41%)
May 18, 2011
1.650
1.700
1.650
1.700
41,400
+0.02(+1.19%)
May 17, 2011
1.600
1.690
1.600
1.680
172,965
+0.09(+5.66%)
May 16, 2011
1.660
1.680
1.590
1.590
84,754
-0.03(-1.85%)
May 13, 2011
1.700
1.700
1.610
1.620
88,894
-0.03(-1.82%)
May 12, 2011
1.590
1.740
1.590
1.650
255,794
+0.06(+3.77%)
May 11, 2011
1.590
1.610
1.530
1.590
121,371
-0.07(-4.22%)
May 10, 2011
1.600
1.660
1.590
1.660
69,800
+0.01(+0.61%)
May 09, 2011
1.620
1.650
1.560
1.650
83,836
+0.04(+2.48%)
May 06, 2011
1.600
1.630
1.570
1.610
89,650
+0.01(+0.63%)
May 05, 2011
1.530
1.610
1.530
1.600
47,905
+0.08(+5.26%)
May 04, 2011
1.550
1.550
1.520
1.520
7,200
+0.00(+0.00%)
May 03, 2011
1.570
1.570
1.510
1.520
16,045
-0.05(-3.18%)
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.