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
Ballard Power Sys
(TSX:
BLDP
)
3.810
-0.130 (-3.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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, 2012
1.280
1.420
1.280
1.420
35,571
+0.10(+7.58%)
Apr 27, 2012
1.300
1.320
1.300
1.320
40,468
+0.01(+0.76%)
Apr 26, 2012
1.280
1.310
1.270
1.310
4,155
+0.02(+1.55%)
Apr 25, 2012
1.290
1.310
1.290
1.290
12,855
-0.01(-0.77%)
Apr 24, 2012
1.290
1.310
1.280
1.300
15,069
+0.02(+1.56%)
Apr 23, 2012
1.270
1.300
1.270
1.280
17,717
-0.02(-1.54%)
Apr 20, 2012
1.280
1.340
1.280
1.300
23,220
+0.05(+4.00%)
Apr 19, 2012
1.300
1.300
1.250
1.250
22,632
-0.05(-3.85%)
Apr 18, 2012
1.330
1.350
1.300
1.300
78,919
-0.04(-2.99%)
Apr 17, 2012
1.340
1.390
1.330
1.340
19,868
-0.02(-1.47%)
Apr 16, 2012
1.350
1.370
1.350
1.360
29,097
+0.00(+0.00%)
Apr 13, 2012
1.370
1.410
1.360
1.360
11,638
-0.03(-2.16%)
Apr 12, 2012
1.410
1.410
1.390
1.390
24,354
+0.01(+0.72%)
Apr 11, 2012
1.400
1.420
1.380
1.380
10,887
+0.00(+0.00%)
Apr 10, 2012
1.340
1.380
1.340
1.380
25,125
+0.02(+1.47%)
Apr 09, 2012
1.370
1.370
1.350
1.360
59,688
-0.02(-1.45%)
Apr 05, 2012
1.370
1.400
1.370
1.380
15,914
-0.01(-0.72%)
Apr 04, 2012
1.360
1.410
1.360
1.390
33,370
+0.03(+2.21%)
Apr 03, 2012
1.370
1.400
1.360
1.360
18,849
-0.04(-2.86%)
Apr 02, 2012
1.410
1.440
1.380
1.400
37,015
-0.02(-1.41%)
Mar 30, 2012
1.410
1.420
1.390
1.420
33,522
+0.06(+4.41%)
Mar 29, 2012
1.370
1.390
1.360
1.360
21,560
+0.00(+0.00%)
Mar 28, 2012
1.460
1.460
1.360
1.360
57,745
-0.09(-6.21%)
Mar 27, 2012
1.460
1.470
1.430
1.450
49,474
-0.03(-2.03%)
Mar 26, 2012
1.530
1.530
1.440
1.480
95,473
-0.02(-1.33%)
Mar 23, 2012
1.510
1.510
1.420
1.500
58,725
-0.02(-1.32%)
Mar 22, 2012
1.550
1.550
1.500
1.520
40,261
-0.02(-1.30%)
Mar 21, 2012
1.560
1.570
1.540
1.540
54,136
-0.01(-0.65%)
Mar 20, 2012
1.460
1.560
1.460
1.550
89,968
+0.05(+3.33%)
Mar 19, 2012
1.490
1.520
1.480
1.500
38,321
-0.03(-1.96%)
Mar 16, 2012
1.520
1.540
1.490
1.530
29,785
+0.01(+0.66%)
Mar 15, 2012
1.490
1.550
1.490
1.520
38,938
+0.03(+2.01%)
Mar 14, 2012
1.520
1.520
1.470
1.490
26,915
+0.00(+0.00%)
Mar 13, 2012
1.510
1.590
1.480
1.490
116,495
+0.00(+0.00%)
Mar 12, 2012
1.440
1.490
1.440
1.490
30,177
+0.05(+3.47%)
Mar 09, 2012
1.410
1.510
1.410
1.440
75,249
+0.03(+2.13%)
Mar 08, 2012
1.390
1.450
1.390
1.410
59,210
+0.01(+0.71%)
Mar 07, 2012
1.400
1.410
1.390
1.400
13,435
-0.01(-0.71%)
Mar 06, 2012
1.380
1.410
1.380
1.410
50,406
-0.01(-0.70%)
Mar 05, 2012
1.350
1.430
1.350
1.420
14,155
+0.05(+3.65%)
Mar 02, 2012
1.360
1.410
1.360
1.370
63,215
-0.01(-0.72%)
Mar 01, 2012
1.500
1.500
1.370
1.380
132,947
-0.12(-8.00%)
Feb 29, 2012
1.560
1.560
1.500
1.500
40,626
-0.05(-3.23%)
Feb 28, 2012
1.550
1.640
1.550
1.550
66,387
-0.04(-2.52%)
Feb 27, 2012
1.550
1.610
1.540
1.590
74,555
-0.01(-0.63%)
Feb 24, 2012
1.670
1.670
1.590
1.600
49,838
-0.09(-5.33%)
Feb 23, 2012
1.690
1.690
1.500
1.690
223,410
-0.01(-0.59%)
Feb 22, 2012
1.650
1.740
1.650
1.700
318,797
+0.07(+4.29%)
Feb 21, 2012
1.460
1.640
1.460
1.630
167,999
+0.17(+11.64%)
Feb 17, 2012
1.460
1.460
1.460
0
+0.04(+2.82%)
Feb 16, 2012
1.400
1.470
1.400
1.420
66,459
+0.02(+1.43%)
Feb 15, 2012
1.400
1.420
1.390
1.400
15,019
+0.01(+0.72%)
Feb 14, 2012
1.400
1.400
1.370
1.390
27,150
+0.01(+0.72%)
Feb 13, 2012
1.400
1.420
1.380
1.380
30,475
-0.03(-2.13%)
Feb 10, 2012
1.460
1.460
1.380
1.410
72,342
-0.05(-3.42%)
Feb 09, 2012
1.400
1.460
1.370
1.460
97,906
+0.09(+6.57%)
Feb 08, 2012
1.300
1.420
1.300
1.370
140,631
+0.10(+7.87%)
Feb 07, 2012
1.280
1.280
1.250
1.270
35,070
+0.00(+0.00%)
Feb 06, 2012
1.260
1.300
1.260
1.270
46,738
+0.00(+0.00%)
Feb 03, 2012
1.250
1.270
1.230
1.270
94,780
+0.05(+4.10%)
Feb 02, 2012
1.210
1.230
1.200
1.220
35,407
+0.03(+2.52%)
Feb 01, 2012
1.190
1.220
1.180
1.190
25,196
+0.01(+0.85%)
Jan 31, 2012
1.240
1.240
1.150
1.180
84,509
-0.04(-3.28%)
Jan 30, 2012
1.160
1.220
1.140
1.220
106,408
+0.09(+7.96%)
Jan 27, 2012
1.110
1.140
1.110
1.130
21,355
+0.01(+0.89%)
Jan 26, 2012
1.120
1.140
1.110
1.120
43,184
-0.02(-1.75%)
Jan 25, 2012
1.130
1.150
1.130
1.140
27,097
+0.01(+0.88%)
Jan 24, 2012
1.130
1.150
1.120
1.130
74,539
+0.00(+0.00%)
Jan 23, 2012
1.120
1.140
1.120
1.130
18,857
-0.01(-0.88%)
Jan 20, 2012
1.120
1.150
1.110
1.140
45,897
+0.03(+2.70%)
Jan 19, 2012
1.160
1.160
1.110
1.110
171,430
-0.01(-0.89%)
Jan 18, 2012
1.100
1.120
1.100
1.120
83,057
+0.02(+1.82%)
Jan 17, 2012
1.150
1.160
1.100
1.100
90,607
-0.05(-4.35%)
Jan 16, 2012
1.140
1.220
1.110
1.150
83,098
+0.01(+0.88%)
Jan 13, 2012
1.160
1.160
1.130
1.140
24,107
-0.01(-0.87%)
Jan 12, 2012
1.150
1.170
1.140
1.150
13,240
-0.02(-1.71%)
Jan 11, 2012
1.190
1.190
1.140
1.170
63,052
+0.03(+2.63%)
Jan 10, 2012
1.130
1.160
1.130
1.140
42,536
+0.02(+1.79%)
Jan 09, 2012
1.100
1.170
1.100
1.120
55,335
+0.02(+1.82%)
Jan 06, 2012
1.090
1.130
1.090
1.100
37,667
+0.00(+0.00%)
Jan 05, 2012
1.130
1.130
1.100
1.100
21,516
-0.01(-0.90%)
Jan 04, 2012
1.140
1.140
1.090
1.110
87,095
+0.01(+0.91%)
Dec 30, 2011
1.160
1.150
1.100
1.100
108,735
-0.05(-4.35%)
Dec 29, 2011
1.260
1.260
1.110
1.150
196,551
-0.10(-8.00%)
Dec 28, 2011
1.120
1.280
1.120
1.250
89,714
+0.13(+11.61%)
Dec 23, 2011
1.150
1.120
1.120
1.120
55,299
-0.06(-5.08%)
Dec 21, 2011
1.170
1.200
1.160
1.180
38,384
-0.01(-0.84%)
Dec 20, 2011
1.180
1.200
1.180
1.190
49,562
-0.01(-0.83%)
Dec 19, 2011
1.190
1.200
1.190
1.200
10,110
+0.01(+0.84%)
Dec 16, 2011
1.200
1.260
1.190
1.190
11,980
-0.02(-1.65%)
Dec 15, 2011
1.210
1.240
1.200
1.210
6,090
-0.01(-0.82%)
Dec 14, 2011
1.280
1.280
1.200
1.220
27,292
+0.01(+0.83%)
Dec 13, 2011
1.270
1.270
1.200
1.210
11,846
-0.02(-1.63%)
Dec 12, 2011
1.250
1.260
1.230
1.230
15,144
+0.00(+0.00%)
Dec 09, 2011
1.230
1.250
1.220
1.230
29,258
-0.01(-0.81%)
Dec 08, 2011
1.250
1.250
1.240
1.240
13,742
-0.01(-0.80%)
Dec 07, 2011
1.290
1.290
1.250
1.250
11,795
+0.00(+0.00%)
Dec 06, 2011
1.270
1.300
1.250
1.250
35,615
-0.06(-4.58%)
Dec 05, 2011
1.270
1.320
1.270
1.310
5,502
+0.02(+1.55%)
Dec 02, 2011
1.270
1.290
1.250
1.290
13,482
+0.00(+0.00%)
Dec 01, 2011
1.320
1.340
1.250
1.290
10,379
-0.05(-3.73%)
Nov 30, 2011
1.240
1.340
1.240
1.340
29,720
+0.09(+7.20%)
Nov 29, 2011
1.250
1.280
1.250
1.250
6,400
+0.00(+0.00%)
Nov 28, 2011
1.230
1.290
1.230
1.250
13,765
-0.01(-0.79%)
Nov 25, 2011
1.240
1.280
1.240
1.260
2,500
-0.01(-0.79%)
Nov 24, 2011
1.280
1.290
1.220
1.270
25,647
-0.03(-2.31%)
Nov 23, 2011
1.280
1.370
1.250
1.300
39,562
+0.02(+1.56%)
Nov 22, 2011
1.300
1.300
1.220
1.280
76,900
-0.03(-2.29%)
Nov 21, 2011
1.320
1.340
1.300
1.310
14,516
-0.01(-0.76%)
Nov 18, 2011
1.310
1.340
1.300
1.320
17,265
+0.00(+0.00%)
Nov 17, 2011
1.350
1.350
1.310
1.320
4,913
-0.02(-1.49%)
Nov 16, 2011
1.360
1.360
1.340
1.340
2,605
-0.02(-1.47%)
Nov 15, 2011
1.390
1.390
1.360
1.360
22,741
-0.05(-3.55%)
Nov 14, 2011
1.390
1.410
1.370
1.410
23,192
+0.05(+3.68%)
Nov 11, 2011
1.340
1.380
1.340
1.360
16,833
+0.02(+1.49%)
Nov 10, 2011
1.360
1.360
1.330
1.340
8,645
+0.02(+1.52%)
Nov 09, 2011
1.350
1.360
1.320
1.320
64,272
-0.05(-3.65%)
Nov 08, 2011
1.390
1.390
1.360
1.370
6,334
-0.01(-0.72%)
Nov 07, 2011
1.370
1.410
1.330
1.380
48,786
+0.00(+0.00%)
Nov 04, 2011
1.400
1.410
1.380
1.380
22,290
-0.02(-1.43%)
Nov 03, 2011
1.440
1.490
1.390
1.400
68,687
-0.09(-6.04%)
Nov 02, 2011
1.480
1.510
1.460
1.490
36,600
+0.06(+4.20%)
Nov 01, 2011
1.430
1.450
1.430
1.430
14,001
-0.05(-3.38%)
Oct 31, 2011
1.400
1.480
1.400
1.480
51,930
+0.06(+4.23%)
Oct 28, 2011
1.400
1.430
1.400
1.420
19,924
+0.02(+1.43%)
Oct 27, 2011
1.390
1.410
1.380
1.400
17,600
+0.01(+0.72%)
Oct 26, 2011
1.400
1.410
1.380
1.390
29,981
-0.02(-1.42%)
Oct 25, 2011
1.320
1.440
1.310
1.410
41,920
+0.09(+6.82%)
Oct 24, 2011
1.320
1.340
1.310
1.320
15,125
-0.02(-1.49%)
Oct 21, 2011
1.330
1.390
1.330
1.340
8,757
+0.03(+2.29%)
Oct 20, 2011
1.320
1.320
1.310
1.310
12,251
-0.02(-1.50%)
Oct 19, 2011
1.380
1.380
1.310
1.330
4,161
+0.01(+0.76%)
Oct 18, 2011
1.310
1.330
1.310
1.320
6,172
+0.01(+0.76%)
Oct 17, 2011
1.330
1.340
1.310
1.310
17,972
-0.05(-3.68%)
Oct 14, 2011
1.370
1.400
1.360
1.360
17,329
-0.02(-1.45%)
Oct 13, 2011
1.390
1.400
1.380
1.380
6,777
+0.00(+0.00%)
Oct 12, 2011
1.400
1.400
1.360
1.380
16,907
+0.02(+1.47%)
Oct 11, 2011
1.410
1.410
1.360
1.360
31,623
+0.00(+0.00%)
Oct 07, 2011
1.380
1.390
1.210
1.360
169,435
+0.07(+5.43%)
Oct 06, 2011
1.200
1.300
1.200
1.290
26,235
+0.03(+2.38%)
Oct 05, 2011
1.250
1.290
1.220
1.260
23,788
+0.01(+0.80%)
Oct 04, 2011
1.200
1.280
1.170
1.250
88,728
+0.07(+5.93%)
Oct 03, 2011
1.260
1.260
1.170
1.180
30,628
-0.08(-6.35%)
Sep 30, 2011
1.230
1.270
1.220
1.260
37,427
+0.01(+0.80%)
Sep 29, 2011
1.260
1.320
1.250
1.250
28,669
-0.03(-2.34%)
Sep 28, 2011
1.350
1.350
1.280
1.280
22,275
-0.05(-3.76%)
Sep 27, 2011
1.340
1.400
1.320
1.330
24,006
+0.03(+2.31%)
Sep 26, 2011
1.340
1.340
1.300
1.300
4,335
-0.05(-3.70%)
Sep 23, 2011
1.310
1.380
1.290
1.350
16,401
+0.02(+1.50%)
Sep 22, 2011
1.360
1.380
1.330
1.330
15,601
-0.03(-2.21%)
Sep 21, 2011
1.410
1.410
1.360
1.360
11,437
-0.05(-3.55%)
Sep 20, 2011
1.400
1.430
1.380
1.410
26,900
+0.00(+0.00%)
Sep 19, 2011
1.380
1.420
1.360
1.410
60,503
+0.00(+0.00%)
Sep 16, 2011
1.450
1.450
1.380
1.410
27,012
-0.01(-0.70%)
Sep 15, 2011
1.490
1.500
1.420
1.420
27,956
-0.08(-5.33%)
Sep 14, 2011
1.450
1.500
1.450
1.500
38,828
+0.08(+5.63%)
Sep 13, 2011
1.400
1.460
1.400
1.420
28,796
+0.03(+2.16%)
Sep 12, 2011
1.380
1.410
1.380
1.390
17,336
-0.01(-0.71%)
Sep 09, 2011
1.370
1.420
1.360
1.400
46,409
+0.01(+0.72%)
Sep 08, 2011
1.380
1.400
1.370
1.390
54,580
+0.00(+0.00%)
Sep 07, 2011
1.320
1.390
1.320
1.390
124,136
+0.09(+6.92%)
Sep 06, 2011
1.320
1.320
1.260
1.300
94,341
+0.02(+1.56%)
Sep 02, 2011
1.300
1.300
1.270
1.280
32,052
-0.03(-2.29%)
Sep 01, 2011
1.330
1.370
1.310
1.310
41,566
-0.03(-2.24%)
Aug 31, 2011
1.320
1.380
1.320
1.340
28,165
-0.01(-0.74%)
Aug 30, 2011
1.350
1.370
1.330
1.350
22,298
+0.01(+0.75%)
Aug 29, 2011
1.300
1.350
1.300
1.340
14,938
+0.02(+1.52%)
Aug 26, 2011
1.290
1.320
1.280
1.320
12,922
+0.05(+3.94%)
Aug 25, 2011
1.280
1.310
1.270
1.270
24,067
-0.03(-2.31%)
Aug 24, 2011
1.280
1.310
1.280
1.300
12,989
-0.02(-1.52%)
Aug 23, 2011
1.270
1.320
1.270
1.320
35,270
+0.05(+3.94%)
Aug 22, 2011
1.320
1.320
1.270
1.270
38,613
-0.04(-3.05%)
Aug 19, 2011
1.300
1.320
1.300
1.310
28,345
-0.01(-0.76%)
Aug 18, 2011
1.330
1.330
1.300
1.320
23,933
-0.03(-2.22%)
Aug 17, 2011
1.330
1.390
1.320
1.350
70,317
+0.00(+0.00%)
Aug 16, 2011
1.420
1.420
1.350
1.350
55,402
-0.05(-3.57%)
Aug 15, 2011
1.430
1.430
1.400
1.400
17,004
+0.04(+2.94%)
Aug 12, 2011
1.400
1.430
1.360
1.360
36,305
-0.03(-2.16%)
Aug 11, 2011
1.360
1.400
1.350
1.390
43,545
+0.04(+2.96%)
Aug 10, 2011
1.330
1.370
1.320
1.350
46,978
+0.02(+1.50%)
Aug 09, 2011
1.240
1.370
1.240
1.330
95,078
+0.09(+7.26%)
Aug 08, 2011
1.300
1.380
1.220
1.240
109,591
-0.14(-10.14%)
Aug 05, 2011
1.380
1.410
1.300
1.380
87,659
+0.08(+6.15%)
Aug 04, 2011
1.440
1.450
1.290
1.300
165,386
-0.17(-11.56%)
Aug 03, 2011
1.460
1.500
1.420
1.470
53,169
+0.05(+3.52%)
Aug 02, 2011
1.450
1.480
1.420
1.420
35,426
-0.07(-4.70%)
Jul 29, 2011
1.490
1.490
1.460
1.490
13,463
+0.03(+2.05%)
Jul 28, 2011
1.460
1.510
1.450
1.460
50,298
+0.02(+1.39%)
Jul 27, 2011
1.480
1.480
1.440
1.440
29,166
-0.04(-2.70%)
Jul 26, 2011
1.540
1.540
1.470
1.480
41,028
+0.02(+1.37%)
Jul 25, 2011
1.460
1.490
1.440
1.460
52,671
-0.06(-3.95%)
Jul 22, 2011
1.540
1.540
1.510
1.520
12,505
+0.02(+1.33%)
Jul 21, 2011
1.570
1.570
1.480
1.500
28,220
-0.06(-3.85%)
Jul 20, 2011
1.560
1.570
1.520
1.560
97,095
+0.03(+1.96%)
Jul 19, 2011
1.420
1.570
1.410
1.530
85,992
+0.11(+7.75%)
Jul 18, 2011
1.490
1.490
1.420
1.420
22,942
-0.03(-2.07%)
Jul 15, 2011
1.450
1.450
1.420
1.450
22,268
+0.00(+0.00%)
Jul 14, 2011
1.480
1.480
1.450
1.450
29,250
-0.03(-2.03%)
Jul 13, 2011
1.520
1.520
1.470
1.480
36,016
-0.01(-0.67%)
Jul 12, 2011
1.500
1.500
1.470
1.490
21,085
+0.00(+0.00%)
Jul 11, 2011
1.540
1.540
1.490
1.490
36,740
-0.05(-3.25%)
Jul 08, 2011
1.540
1.540
1.520
1.540
8,882
+0.01(+0.65%)
Jul 07, 2011
1.510
1.540
1.510
1.530
11,581
+0.02(+1.32%)
Jul 06, 2011
1.550
1.550
1.510
1.510
18,512
-0.03(-1.95%)
Jul 05, 2011
1.560
1.560
1.500
1.540
37,174
-0.01(-0.65%)
Jul 04, 2011
1.550
1.570
1.540
1.550
23,333
+0.03(+1.97%)
Jun 30, 2011
1.520
1.530
1.480
1.520
49,092
+0.00(+0.00%)
Jun 29, 2011
1.550
1.550
1.510
1.520
59,645
-0.02(-1.30%)
Jun 28, 2011
1.520
1.580
1.510
1.540
63,041
+0.02(+1.32%)
Jun 27, 2011
1.590
1.590
1.520
1.520
41,192
-0.05(-3.18%)
Jun 24, 2011
1.540
1.570
1.540
1.570
31,648
+0.05(+3.29%)
Jun 23, 2011
1.490
1.540
1.490
1.520
27,859
+0.01(+0.66%)
Jun 22, 2011
1.530
1.540
1.500
1.510
27,537
-0.01(-0.66%)
Jun 21, 2011
1.520
1.540
1.510
1.520
19,793
+0.01(+0.66%)
Jun 20, 2011
1.490
1.510
1.510
1.510
20,953
+0.01(+0.67%)
Jun 17, 2011
1.560
1.560
1.500
1.500
44,434
+0.00(+0.00%)
Jun 16, 2011
1.510
1.540
1.500
1.500
45,627
-0.02(-1.32%)
Jun 15, 2011
1.550
1.580
1.500
1.520
82,784
-0.01(-0.65%)
Jun 14, 2011
1.540
1.550
1.510
1.530
44,922
-0.01(-0.65%)
Jun 13, 2011
1.590
1.600
1.540
1.540
38,069
-0.05(-3.14%)
Jun 10, 2011
1.630
1.630
1.580
1.590
79,698
-0.04(-2.45%)
Jun 09, 2011
1.660
1.700
1.630
1.630
14,855
-0.02(-1.21%)
Jun 08, 2011
1.750
1.750
1.650
1.650
31,399
-0.07(-4.07%)
Jun 07, 2011
1.740
1.740
1.710
1.720
43,181
+0.03(+1.78%)
Jun 06, 2011
1.700
1.740
1.680
1.690
34,783
+0.00(+0.00%)
Jun 03, 2011
1.680
1.740
1.680
1.690
38,947
+0.13(+8.33%)
May 24, 2011
1.570
1.600
1.550
1.560
18,934
+0.00(+0.00%)
May 20, 2011
1.570
1.660
1.560
1.560
77,404
-0.04(-2.50%)
May 19, 2011
1.610
1.620
1.550
1.600
81,185
+0.00(+0.00%)
May 18, 2011
1.670
1.670
1.580
1.600
81,916
-0.02(-1.23%)
May 17, 2011
1.650
1.670
1.610
1.620
39,025
-0.05(-2.99%)
May 16, 2011
1.680
1.740
1.650
1.670
35,450
+0.01(+0.60%)
May 13, 2011
1.620
1.670
1.620
1.660
50,722
+0.05(+3.11%)
May 12, 2011
1.700
1.700
1.610
1.610
112,037
-0.10(-5.85%)
May 11, 2011
1.770
1.770
1.710
1.710
62,795
-0.02(-1.16%)
May 10, 2011
1.750
1.770
1.730
1.730
26,278
-0.03(-1.70%)
May 09, 2011
1.800
1.800
1.750
1.760
37,175
+0.01(+0.57%)
May 06, 2011
1.770
1.770
1.710
1.750
46,230
+0.02(+1.16%)
May 05, 2011
1.780
1.820
1.710
1.730
123,983
-0.08(-4.42%)
May 04, 2011
1.810
1.830
1.760
1.810
147,144
-0.04(-2.16%)
May 03, 2011
1.960
1.970
1.740
1.850
300,523
-0.15(-7.50%)
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.