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
Acadia Pharmaceutica
(NQ:
ACAD
)
15.20
-0.34 (-2.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
1.550
1.590
1.500
1.500
298,056
-0.01(-0.66%)
Apr 27, 2012
1.440
1.545
1.430
1.510
159,437
+0.06(+4.14%)
Apr 26, 2012
1.290
1.480
1.290
1.450
670,059
-0.04(-2.68%)
Apr 25, 2012
1.500
1.570
1.470
1.490
380,208
+0.03(+2.05%)
Apr 24, 2012
1.450
1.590
1.400
1.460
508,980
+0.00(+0.00%)
Apr 23, 2012
1.450
1.480
1.440
1.460
189,410
-0.02(-1.35%)
Apr 20, 2012
1.480
1.510
1.480
1.480
196,923
+0.00(+0.00%)
Apr 19, 2012
1.500
1.540
1.470
1.480
245,153
-0.02(-1.33%)
Apr 18, 2012
1.500
1.540
1.490
1.500
189,365
+0.00(+0.00%)
Apr 17, 2012
1.550
1.620
1.500
1.500
259,384
-0.05(-3.23%)
Apr 16, 2012
1.580
1.620
1.520
1.550
160,202
+0.01(+0.65%)
Apr 13, 2012
1.600
1.650
1.540
1.540
331,408
-0.10(-6.10%)
Apr 12, 2012
1.620
1.670
1.570
1.640
193,679
+0.00(+0.00%)
Apr 11, 2012
1.590
1.660
1.500
1.640
576,125
+0.06(+3.80%)
Apr 10, 2012
1.720
1.775
1.550
1.580
602,421
-0.14(-8.14%)
Apr 09, 2012
1.750
1.760
1.640
1.720
499,160
-0.10(-5.49%)
Apr 05, 2012
1.890
1.900
1.760
1.820
835,872
-0.07(-3.70%)
Apr 04, 2012
1.930
2.000
1.880
1.890
1,008,740
-0.14(-6.90%)
Apr 03, 2012
2.090
2.090
1.910
2.030
837,834
-0.08(-3.79%)
Apr 02, 2012
2.080
2.190
2.080
2.110
529,607
-0.04(-1.86%)
Mar 30, 2012
2.160
2.230
2.120
2.150
979,104
+0.02(+0.94%)
Mar 29, 2012
2.150
2.190
2.100
2.130
362,058
-0.05(-2.29%)
Mar 28, 2012
2.210
2.230
2.130
2.180
355,078
-0.02(-0.91%)
Mar 27, 2012
2.180
2.230
2.150
2.200
483,409
+0.06(+2.80%)
Mar 26, 2012
2.230
2.250
2.080
2.140
792,714
-0.04(-1.83%)
Mar 23, 2012
2.270
2.270
2.160
2.180
625,416
-0.09(-3.96%)
Mar 22, 2012
2.260
2.300
2.210
2.270
1,168,664
+0.02(+0.89%)
Mar 21, 2012
2.100
2.270
2.100
2.250
1,521,142
+0.18(+8.70%)
Mar 20, 2012
1.860
2.220
1.860
2.070
2,840,118
+0.20(+10.70%)
Mar 19, 2012
1.860
1.920
1.850
1.870
403,336
+0.00(+0.00%)
Mar 16, 2012
1.920
1.950
1.830
1.870
538,722
-0.05(-2.60%)
Mar 15, 2012
2.000
2.000
1.880
1.920
479,553
-0.07(-3.52%)
Mar 14, 2012
2.010
2.025
1.870
1.990
1,317,473
-0.05(-2.45%)
Mar 13, 2012
1.750
2.060
1.710
2.040
3,357,847
+0.33(+19.30%)
Mar 12, 2012
1.600
1.720
1.600
1.710
706,103
+0.11(+6.87%)
Mar 09, 2012
1.590
1.650
1.590
1.600
169,733
+0.00(+0.00%)
Mar 08, 2012
1.580
1.610
1.520
1.600
257,307
+0.03(+1.91%)
Mar 07, 2012
1.480
1.580
1.480
1.570
191,985
+0.09(+6.08%)
Mar 06, 2012
1.520
1.570
1.440
1.480
395,541
-0.08(-5.13%)
Mar 05, 2012
1.600
1.600
1.520
1.560
236,212
-0.03(-1.89%)
Mar 02, 2012
1.650
1.670
1.580
1.590
189,383
-0.06(-3.64%)
Mar 01, 2012
1.680
1.687
1.650
1.650
90,902
-0.02(-1.20%)
Feb 29, 2012
1.740
1.740
1.670
1.670
157,046
-0.03(-1.76%)
Feb 28, 2012
1.780
1.790
1.700
1.700
145,026
-0.06(-3.41%)
Feb 27, 2012
1.780
1.790
1.740
1.760
98,688
+0.00(+0.00%)
Feb 24, 2012
1.750
1.850
1.700
1.760
151,880
+0.03(+1.73%)
Feb 23, 2012
1.690
1.750
1.660
1.730
206,907
+0.08(+4.85%)
Feb 22, 2012
1.720
1.745
1.600
1.650
1,198,064
-0.07(-4.07%)
Feb 21, 2012
1.780
1.790
1.720
1.720
216,259
-0.07(-3.91%)
Feb 17, 2012
1.860
1.860
1.780
1.790
122,490
-0.04(-2.19%)
Feb 16, 2012
1.870
1.870
1.790
1.830
209,693
-0.02(-1.08%)
Feb 15, 2012
1.850
1.870
1.800
1.850
237,995
+0.00(+0.00%)
Feb 14, 2012
1.870
1.880
1.820
1.850
326,223
-0.02(-1.07%)
Feb 13, 2012
1.800
1.880
1.780
1.870
373,988
+0.07(+3.89%)
Feb 10, 2012
1.780
1.810
1.770
1.800
429,219
-0.01(-0.55%)
Feb 09, 2012
1.790
1.820
1.720
1.810
478,695
+0.04(+2.26%)
Feb 08, 2012
1.800
1.810
1.670
1.770
553,625
-0.01(-0.56%)
Feb 07, 2012
1.850
1.869
1.720
1.780
335,010
-0.05(-2.73%)
Feb 06, 2012
1.790
1.840
1.760
1.830
545,648
+0.06(+3.39%)
Feb 03, 2012
1.760
1.800
1.715
1.770
474,468
+0.03(+1.72%)
Feb 02, 2012
1.600
1.750
1.590
1.740
807,560
+0.14(+8.75%)
Feb 01, 2012
1.540
1.630
1.460
1.600
520,675
+0.09(+5.96%)
Jan 31, 2012
1.550
1.620
1.500
1.510
228,075
-0.02(-1.31%)
Jan 30, 2012
1.620
1.630
1.510
1.530
406,881
-0.07(-4.38%)
Jan 27, 2012
1.570
1.630
1.530
1.600
258,767
+0.07(+4.58%)
Jan 26, 2012
1.600
1.630
1.510
1.530
559,483
-0.03(-1.92%)
Jan 25, 2012
1.430
1.600
1.430
1.560
544,799
+0.12(+8.33%)
Jan 24, 2012
1.430
1.450
1.400
1.440
133,733
+0.01(+0.70%)
Jan 23, 2012
1.460
1.550
1.410
1.430
197,038
-0.05(-3.38%)
Jan 20, 2012
1.420
1.560
1.410
1.480
442,955
+0.08(+5.71%)
Jan 19, 2012
1.560
1.620
1.400
1.400
973,285
-0.14(-9.09%)
Jan 18, 2012
1.270
1.560
1.270
1.540
1,350,996
+0.27(+21.26%)
Jan 17, 2012
1.280
1.320
1.240
1.270
267,252
+0.01(+0.79%)
Jan 13, 2012
1.330
1.330
1.260
1.260
232,707
-0.06(-4.55%)
Jan 12, 2012
1.320
1.350
1.305
1.320
240,726
+0.01(+0.76%)
Jan 11, 2012
1.290
1.340
1.260
1.310
209,804
+0.03(+2.34%)
Jan 10, 2012
1.210
1.320
1.200
1.280
462,526
+0.09(+7.56%)
Jan 09, 2012
1.150
1.250
1.150
1.190
284,579
+0.04(+3.48%)
Jan 06, 2012
1.110
1.180
1.110
1.150
119,521
+0.05(+4.55%)
Jan 05, 2012
1.090
1.100
1.070
1.100
105,398
+0.01(+0.92%)
Jan 04, 2012
1.120
1.120
1.080
1.090
58,436
+0.01(+0.93%)
Dec 30, 2011
1.110
1.139
1.070
1.080
138,184
-0.04(-3.57%)
Dec 29, 2011
1.090
1.150
1.090
1.120
116,998
+0.02(+1.82%)
Dec 28, 2011
1.150
1.150
1.050
1.100
265,679
-0.05(-4.35%)
Dec 27, 2011
1.230
1.230
1.150
1.150
215,837
-0.09(-7.26%)
Dec 23, 2011
1.330
1.340
1.220
1.240
114,535
-0.02(-1.59%)
Dec 21, 2011
1.320
1.320
1.250
1.260
139,407
-0.06(-4.55%)
Dec 20, 2011
1.130
1.320
1.120
1.320
761,888
+0.21(+18.92%)
Dec 19, 2011
1.050
1.140
1.050
1.110
271,568
+0.06(+5.71%)
Dec 16, 2011
1.030
1.070
1.010
1.050
145,841
+0.01(+0.96%)
Dec 15, 2011
1.010
1.040
0.9900
1.040
187,755
+0.03(+2.97%)
Dec 14, 2011
1.000
1.020
0.9800
1.010
389,032
+0.00(+0.00%)
Dec 13, 2011
1.050
1.060
1.000
1.010
101,334
-0.02(-1.94%)
Dec 12, 2011
1.030
1.050
1.020
1.030
47,811
-0.02(-1.90%)
Dec 09, 2011
1.010
1.070
1.010
1.050
123,489
+0.04(+3.96%)
Dec 08, 2011
1.000
1.079
1.000
1.010
50,529
-0.04(-3.81%)
Dec 07, 2011
1.050
1.110
1.030
1.050
98,585
+0.01(+0.96%)
Dec 06, 2011
1.020
1.070
1.020
1.040
87,346
+0.03(+2.97%)
Dec 05, 2011
1.000
1.050
0.9600
1.010
77,682
+0.03(+3.06%)
Dec 02, 2011
0.9400
0.9900
0.9400
0.9800
162,076
+0.03(+3.16%)
Dec 01, 2011
0.9800
1.000
0.9300
0.9500
108,536
-0.03(-3.06%)
Nov 30, 2011
0.9900
1.030
0.9700
0.9800
184,219
+0.01(+1.03%)
Nov 29, 2011
0.9700
0.9800
0.9700
0.9700
53,962
+0.00(+0.00%)
Nov 28, 2011
1.010
1.029
0.9610
0.9700
93,959
-0.02(-2.02%)
Nov 25, 2011
0.9999
1.010
0.9900
0.9900
43,831
-0.01(-1.00%)
Nov 23, 2011
1.030
1.030
1.000
1.000
120,248
-0.02(-1.96%)
Nov 22, 2011
1.040
1.040
1.010
1.020
70,989
-0.02(-1.92%)
Nov 21, 2011
1.030
1.040
1.000
1.040
146,337
-0.02(-1.89%)
Nov 18, 2011
1.050
1.080
1.020
1.060
59,847
+0.03(+2.91%)
Nov 17, 2011
1.080
1.100
1.010
1.030
226,897
-0.04(-3.74%)
Nov 16, 2011
1.070
1.100
1.070
1.070
76,314
+0.01(+0.94%)
Nov 15, 2011
1.110
1.110
1.050
1.060
183,578
-0.04(-3.64%)
Nov 14, 2011
1.120
1.120
1.080
1.100
64,016
-0.01(-0.90%)
Nov 11, 2011
1.180
1.180
1.110
1.110
73,401
-0.02(-1.77%)
Nov 10, 2011
1.200
1.200
1.110
1.130
193,419
-0.07(-5.83%)
Nov 09, 2011
1.180
1.220
1.150
1.200
159,764
+0.01(+0.84%)
Nov 08, 2011
1.200
1.230
1.180
1.190
140,828
+0.00(+0.00%)
Nov 07, 2011
1.180
1.290
1.179
1.190
488,104
+0.03(+2.59%)
Nov 04, 2011
1.150
1.180
1.150
1.160
86,700
+0.01(+0.87%)
Nov 03, 2011
1.180
1.180
1.150
1.150
49,000
-0.03(-2.54%)
Nov 02, 2011
1.200
1.200
1.150
1.180
44,938
+0.01(+0.85%)
Nov 01, 2011
1.190
1.220
1.090
1.170
164,871
-0.06(-4.88%)
Oct 31, 2011
1.190
1.240
1.120
1.230
223,276
+0.04(+3.36%)
Oct 28, 2011
1.180
1.200
1.170
1.190
131,214
-0.01(-0.83%)
Oct 27, 2011
1.130
1.200
1.120
1.200
377,096
+0.09(+8.11%)
Oct 26, 2011
1.130
1.140
1.100
1.110
179,150
-0.02(-1.77%)
Oct 25, 2011
1.140
1.170
1.130
1.130
145,438
-0.02(-1.74%)
Oct 24, 2011
1.140
1.170
1.120
1.150
330,907
+0.02(+1.77%)
Oct 21, 2011
1.130
1.150
1.120
1.130
138,488
+0.00(+0.00%)
Oct 20, 2011
1.110
1.145
1.100
1.130
63,762
+0.01(+0.89%)
Oct 19, 2011
1.080
1.140
1.080
1.120
110,954
+0.03(+2.75%)
Oct 18, 2011
1.080
1.100
1.060
1.090
102,662
+0.00(+0.00%)
Oct 17, 2011
1.140
1.180
1.080
1.090
164,256
-0.05(-4.39%)
Oct 14, 2011
1.100
1.140
1.080
1.140
219,114
+0.04(+3.64%)
Oct 13, 2011
1.050
1.100
1.050
1.100
179,715
+0.05(+4.76%)
Oct 12, 2011
1.000
1.060
0.9903
1.050
1,027,788
+0.05(+5.00%)
Oct 11, 2011
0.9800
1.010
0.9800
1.000
975,859
+0.00(+0.00%)
Oct 10, 2011
0.9800
1.010
0.9800
1.000
240,279
+0.01(+1.01%)
Oct 07, 2011
1.020
1.020
0.9700
0.9900
542,363
-0.03(-2.94%)
Oct 06, 2011
1.100
1.100
1.000
1.020
1,176,584
-0.01(-0.97%)
Oct 05, 2011
1.000
1.070
0.9900
1.030
143,524
+0.04(+4.03%)
Oct 04, 2011
0.9000
1.000
0.9000
0.9901
282,453
+0.07(+7.62%)
Oct 03, 2011
1.070
1.080
0.9100
0.9200
390,050
-0.16(-14.81%)
Sep 30, 2011
1.130
1.160
0.9850
1.080
331,525
-0.06(-5.26%)
Sep 29, 2011
1.230
1.230
1.130
1.140
242,989
-0.06(-5.00%)
Sep 28, 2011
1.250
1.271
1.200
1.200
113,582
-0.04(-3.23%)
Sep 27, 2011
1.250
1.420
1.240
1.240
425,990
+0.04(+3.33%)
Sep 26, 2011
1.210
1.250
1.200
1.200
256,696
+0.01(+0.84%)
Sep 23, 2011
1.190
1.260
1.190
1.190
326,288
-0.01(-0.83%)
Sep 22, 2011
1.190
1.250
1.150
1.200
270,739
-0.05(-4.00%)
Sep 21, 2011
1.200
1.290
1.200
1.250
279,718
+0.07(+5.93%)
Sep 20, 2011
1.330
1.380
1.180
1.180
482,962
-0.12(-9.23%)
Sep 19, 2011
1.420
1.420
1.290
1.300
328,187
-0.08(-5.80%)
Sep 16, 2011
1.330
1.380
1.300
1.380
263,076
+0.06(+4.55%)
Sep 15, 2011
1.350
1.410
1.310
1.320
150,994
-0.01(-0.75%)
Sep 14, 2011
1.340
1.430
1.310
1.330
150,018
-0.02(-1.48%)
Sep 13, 2011
1.430
1.430
1.330
1.350
190,165
-0.08(-5.59%)
Sep 12, 2011
1.400
1.460
1.280
1.430
515,367
+0.14(+10.85%)
Sep 09, 2011
1.310
1.330
1.290
1.290
191,796
-0.01(-0.77%)
Sep 08, 2011
1.310
1.400
1.290
1.300
362,177
-0.01(-0.76%)
Sep 07, 2011
1.340
1.340
1.310
1.310
52,919
+0.01(+0.77%)
Sep 06, 2011
1.260
1.370
1.260
1.300
197,163
+0.00(+0.00%)
Sep 02, 2011
1.340
1.340
1.270
1.300
95,306
-0.06(-4.41%)
Sep 01, 2011
1.390
1.409
1.340
1.360
122,864
+0.00(+0.00%)
Aug 31, 2011
1.410
1.430
1.360
1.360
198,400
-0.04(-2.86%)
Aug 30, 2011
1.430
1.430
1.340
1.400
185,715
+0.00(+0.00%)
Aug 29, 2011
1.290
1.430
1.273
1.400
285,219
+0.14(+11.11%)
Aug 26, 2011
1.250
1.280
1.250
1.260
177,963
-0.01(-0.79%)
Aug 25, 2011
1.280
1.290
1.220
1.270
105,870
+0.02(+1.60%)
Aug 24, 2011
1.270
1.330
1.220
1.250
533,701
+0.00(+0.00%)
Aug 23, 2011
1.260
1.330
1.250
1.250
398,380
-0.01(-0.79%)
Aug 22, 2011
1.380
1.400
1.260
1.260
392,792
-0.08(-5.97%)
Aug 19, 2011
1.380
1.400
1.320
1.340
367,627
-0.07(-4.96%)
Aug 18, 2011
1.490
1.490
1.380
1.410
499,862
-0.10(-6.62%)
Aug 17, 2011
1.500
1.520
1.480
1.510
133,929
+0.01(+0.67%)
Aug 16, 2011
1.450
1.500
1.430
1.500
124,128
+0.03(+2.04%)
Aug 15, 2011
1.420
1.490
1.400
1.470
135,583
+0.06(+4.26%)
Aug 12, 2011
1.370
1.420
1.350
1.410
152,737
+0.05(+3.68%)
Aug 11, 2011
1.340
1.370
1.190
1.360
459,570
+0.01(+0.74%)
Aug 10, 2011
1.400
1.450
1.330
1.350
256,115
-0.05(-3.57%)
Aug 09, 2011
1.427
1.540
1.320
1.400
941,708
+0.09(+6.87%)
Aug 08, 2011
1.120
1.560
1.110
1.310
943,404
-0.03(-2.24%)
Aug 05, 2011
1.520
1.540
1.200
1.340
492,864
-0.16(-10.37%)
Aug 04, 2011
1.600
1.610
1.440
1.495
395,545
-0.10(-6.56%)
Aug 03, 2011
1.570
1.620
1.540
1.600
131,443
+0.04(+2.56%)
Aug 02, 2011
1.630
1.660
1.550
1.560
170,172
-0.08(-4.88%)
Aug 01, 2011
1.650
1.690
1.630
1.640
75,358
+0.01(+0.61%)
Jul 29, 2011
1.630
1.640
1.560
1.630
206,145
+0.01(+0.62%)
Jul 28, 2011
1.560
1.690
1.550
1.620
325,552
+0.05(+3.18%)
Jul 27, 2011
1.660
1.690
1.570
1.570
347,350
-0.10(-5.99%)
Jul 26, 2011
1.670
1.730
1.660
1.670
144,711
+0.00(+0.00%)
Jul 25, 2011
1.660
1.770
1.660
1.670
199,224
+0.00(+0.00%)
Jul 22, 2011
1.670
1.700
1.650
1.670
127,375
-0.01(-0.60%)
Jul 21, 2011
1.690
1.690
1.640
1.680
129,832
+0.02(+1.20%)
Jul 20, 2011
1.680
1.697
1.660
1.660
66,880
+0.02(+1.22%)
Jul 19, 2011
1.700
1.700
1.620
1.640
157,316
-0.03(-1.80%)
Jul 18, 2011
1.680
1.720
1.670
1.670
91,992
-0.03(-1.76%)
Jul 15, 2011
1.710
1.732
1.660
1.700
119,629
+0.00(+0.00%)
Jul 14, 2011
1.710
1.750
1.680
1.700
140,269
-0.01(-0.58%)
Jul 13, 2011
1.690
1.780
1.690
1.710
184,464
+0.03(+1.79%)
Jul 12, 2011
1.650
1.700
1.640
1.680
152,611
-0.02(-1.18%)
Jul 11, 2011
1.810
1.840
1.660
1.700
250,875
-0.13(-7.10%)
Jul 08, 2011
1.860
1.870
1.790
1.830
169,758
-0.03(-1.61%)
Jul 07, 2011
1.810
1.900
1.760
1.860
210,884
+0.07(+3.91%)
Jul 06, 2011
1.860
1.900
1.760
1.790
211,759
-0.04(-2.19%)
Jul 05, 2011
1.700
1.830
1.700
1.830
309,778
+0.12(+7.02%)
Jul 01, 2011
1.650
1.750
1.650
1.710
214,067
+0.08(+4.91%)
Jun 30, 2011
1.630
1.704
1.610
1.630
231,802
+0.01(+0.62%)
Jun 29, 2011
1.650
1.690
1.600
1.620
277,229
+0.02(+1.25%)
Jun 28, 2011
1.570
1.610
1.550
1.600
218,627
+0.03(+1.91%)
Jun 27, 2011
1.600
1.611
1.540
1.570
251,418
-0.05(-3.09%)
Jun 24, 2011
1.600
1.620
1.550
1.620
168,440
+0.01(+0.62%)
Jun 23, 2011
1.570
1.620
1.560
1.610
89,308
+0.01(+0.63%)
Jun 22, 2011
1.600
1.680
1.600
1.600
253,131
+0.00(+0.00%)
Jun 21, 2011
1.630
1.690
1.600
1.600
202,898
-0.01(-0.62%)
Jun 20, 2011
1.630
1.640
1.480
1.610
298,930
+0.09(+5.92%)
Jun 17, 2011
1.640
1.660
1.510
1.520
455,486
-0.11(-6.75%)
Jun 16, 2011
1.700
1.770
1.600
1.630
264,576
-0.08(-4.68%)
Jun 15, 2011
1.750
1.870
1.710
1.710
219,557
-0.05(-2.84%)
Jun 14, 2011
1.750
1.790
1.700
1.760
173,181
+0.02(+1.15%)
Jun 13, 2011
1.770
1.800
1.700
1.740
294,277
-0.01(-0.57%)
Jun 10, 2011
1.640
1.780
1.610
1.750
654,261
+0.10(+6.06%)
Jun 09, 2011
1.660
1.690
1.650
1.650
277,386
-0.01(-0.60%)
Jun 08, 2011
1.650
1.690
1.600
1.660
387,193
+0.01(+0.61%)
Jun 07, 2011
1.740
1.740
1.590
1.650
570,631
-0.06(-3.51%)
Jun 06, 2011
1.860
1.880
1.670
1.710
907,671
-0.19(-10.00%)
Jun 03, 2011
1.910
2.000
1.870
1.900
358,047
+0.03(+1.60%)
May 24, 2011
1.870
1.920
1.790
1.870
482,613
-0.03(-1.58%)
May 23, 2011
2.020
2.020
1.760
1.900
712,771
-0.13(-6.40%)
May 20, 2011
2.020
2.070
2.020
2.030
268,544
+0.01(+0.50%)
May 19, 2011
2.050
2.120
1.970
2.020
646,506
-0.02(-0.98%)
May 18, 2011
2.030
2.060
2.000
2.040
563,100
-0.01(-0.49%)
May 17, 2011
2.170
2.224
1.950
2.050
1,392,298
-0.09(-4.21%)
May 16, 2011
2.240
2.240
2.080
2.140
862,779
-0.13(-5.73%)
May 13, 2011
2.380
2.380
2.260
2.270
348,842
-0.10(-4.22%)
May 12, 2011
2.300
2.380
2.250
2.370
378,086
+0.01(+0.42%)
May 11, 2011
2.300
2.380
2.220
2.360
571,650
-0.10(-4.07%)
May 10, 2011
2.500
2.540
2.360
2.460
783,807
+0.00(+0.00%)
May 09, 2011
2.420
2.520
2.380
2.460
820,797
+0.08(+3.36%)
May 06, 2011
2.300
2.450
2.260
2.380
855,219
+0.13(+5.78%)
May 05, 2011
2.250
2.540
2.180
2.250
1,489,262
-0.03(-1.32%)
May 04, 2011
2.640
2.660
2.230
2.280
2,339,022
-0.43(-15.87%)
May 03, 2011
2.810
2.840
2.700
2.710
628,060
-0.12(-4.24%)
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.