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
Builders Firstsource
(NQ:
BLDR
)
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, 2014
7.850
7.910
7.700
7.850
493,506
+0.00(+0.00%)
Apr 29, 2014
7.850
8.070
7.770
7.850
560,354
+0.01(+0.13%)
Apr 28, 2014
8.120
8.325
7.690
7.840
796,569
-0.16(-2.00%)
Apr 25, 2014
8.000
8.550
7.550
8.000
1,244,761
-0.47(-5.55%)
Apr 24, 2014
8.440
8.540
8.180
8.470
619,123
+0.10(+1.19%)
Apr 23, 2014
8.570
8.670
8.340
8.370
414,445
-0.23(-2.67%)
Apr 22, 2014
8.600
8.760
8.580
8.600
347,488
+0.03(+0.35%)
Apr 21, 2014
8.690
8.690
8.430
8.570
422,436
-0.12(-1.38%)
Apr 17, 2014
8.570
8.690
8.690
8.690
194,100
+0.11(+1.28%)
Apr 16, 2014
8.440
8.650
8.320
8.580
346,839
+0.19(+2.26%)
Apr 15, 2014
8.510
8.620
8.162
8.390
470,303
-0.11(-1.29%)
Apr 14, 2014
8.480
8.660
8.430
8.500
569,519
+0.08(+0.95%)
Apr 11, 2014
8.390
8.590
8.260
8.420
392,765
-0.04(-0.47%)
Apr 10, 2014
8.770
8.770
8.375
8.460
546,335
-0.30(-3.42%)
Apr 09, 2014
8.560
8.770
8.540
8.760
443,963
+0.20(+2.34%)
Apr 08, 2014
8.700
8.730
8.530
8.560
265,289
-0.13(-1.50%)
Apr 07, 2014
8.900
8.920
8.485
8.690
437,264
-0.22(-2.47%)
Apr 04, 2014
9.150
9.400
8.840
8.910
686,273
-0.16(-1.76%)
Apr 03, 2014
9.000
9.110
8.800
9.070
462,580
+0.08(+0.89%)
Apr 02, 2014
9.100
9.110
8.910
8.990
510,845
-0.08(-0.88%)
Apr 01, 2014
9.120
9.250
9.030
9.070
612,549
-0.03(-0.33%)
Mar 31, 2014
8.650
9.160
8.370
9.100
2,064,313
+1.06(+13.18%)
Mar 28, 2014
7.940
8.230
7.930
8.040
302,817
+0.07(+0.88%)
Mar 27, 2014
7.970
8.110
7.880
7.970
431,178
-0.03(-0.38%)
Mar 26, 2014
8.590
8.680
8.000
8.000
475,508
-0.49(-5.77%)
Mar 25, 2014
8.370
8.580
8.370
8.490
431,874
+0.17(+2.04%)
Mar 24, 2014
8.240
8.400
8.090
8.320
623,662
+0.13(+1.59%)
Mar 21, 2014
8.550
8.550
8.190
8.190
394,347
-0.30(-3.53%)
Mar 20, 2014
8.470
8.550
8.300
8.490
308,959
+0.01(+0.12%)
Mar 19, 2014
8.640
8.729
8.340
8.480
286,142
-0.11(-1.28%)
Mar 18, 2014
8.180
8.590
8.180
8.590
347,289
+0.40(+4.88%)
Mar 17, 2014
8.300
8.480
8.135
8.190
426,267
-0.07(-0.85%)
Mar 14, 2014
8.120
8.260
8.080
8.260
295,305
+0.08(+0.98%)
Mar 13, 2014
8.500
8.500
8.040
8.180
583,489
-0.29(-3.42%)
Mar 12, 2014
8.370
8.500
8.286
8.470
321,451
+0.00(+0.00%)
Mar 11, 2014
8.560
8.760
8.370
8.470
308,724
-0.10(-1.17%)
Mar 10, 2014
8.560
8.660
8.420
8.570
353,538
-0.03(-0.35%)
Mar 07, 2014
8.730
8.850
8.530
8.600
222,850
-0.10(-1.15%)
Mar 06, 2014
8.710
8.860
8.620
8.700
335,245
+0.02(+0.23%)
Mar 05, 2014
8.650
8.745
8.500
8.680
343,198
+0.04(+0.46%)
Mar 04, 2014
8.580
8.985
8.580
8.640
489,714
+0.15(+1.77%)
Mar 03, 2014
8.510
8.580
8.280
8.490
461,660
-0.12(-1.39%)
Feb 28, 2014
8.870
8.990
8.610
8.610
491,620
-0.23(-2.60%)
Feb 27, 2014
8.450
9.000
8.450
8.840
1,150,254
+0.33(+3.88%)
Feb 26, 2014
8.640
8.680
8.470
8.510
483,766
-0.09(-1.05%)
Feb 25, 2014
8.380
8.640
8.370
8.600
690,815
+0.19(+2.26%)
Feb 24, 2014
8.480
8.650
8.250
8.410
959,195
-0.33(-3.78%)
Feb 21, 2014
8.240
8.840
7.790
8.740
1,236,773
+0.53(+6.46%)
Feb 20, 2014
8.200
8.250
7.920
8.210
727,054
+0.06(+0.74%)
Feb 19, 2014
8.200
8.270
8.041
8.150
598,939
-0.06(-0.73%)
Feb 18, 2014
8.210
8.310
8.000
8.210
628,974
+0.05(+0.61%)
Feb 14, 2014
8.120
8.160
8.160
8.160
467,200
+0.04(+0.49%)
Feb 13, 2014
8.010
8.240
7.830
8.120
490,255
+0.06(+0.74%)
Feb 12, 2014
7.690
8.100
7.690
8.060
455,775
+0.39(+5.08%)
Feb 11, 2014
7.560
7.710
7.485
7.670
216,061
+0.11(+1.46%)
Feb 10, 2014
7.630
7.670
7.460
7.560
368,185
-0.11(-1.43%)
Feb 07, 2014
7.740
7.900
7.640
7.670
264,905
-0.03(-0.39%)
Feb 06, 2014
7.540
7.830
7.540
7.700
247,400
+0.19(+2.53%)
Feb 05, 2014
7.560
7.650
7.450
7.510
438,272
-0.07(-0.92%)
Feb 04, 2014
7.660
7.750
7.540
7.580
292,123
-0.01(-0.13%)
Feb 03, 2014
8.010
8.232
7.500
7.590
547,717
-0.46(-5.71%)
Jan 31, 2014
7.950
8.210
7.890
8.050
734,073
-0.05(-0.62%)
Jan 30, 2014
7.990
8.160
7.940
8.100
343,382
+0.18(+2.27%)
Jan 29, 2014
8.010
8.080
7.700
7.920
455,559
-0.20(-2.46%)
Jan 28, 2014
7.930
8.140
7.900
8.120
489,091
+0.19(+2.40%)
Jan 27, 2014
8.000
8.130
7.610
7.930
648,814
-0.07(-0.88%)
Jan 24, 2014
8.380
8.380
7.810
8.000
695,754
-0.42(-4.99%)
Jan 23, 2014
8.210
8.420
7.990
8.420
662,674
+0.20(+2.43%)
Jan 22, 2014
7.820
8.230
7.774
8.220
685,437
+0.38(+4.85%)
Jan 21, 2014
7.770
7.880
7.750
7.840
322,028
+0.09(+1.16%)
Jan 17, 2014
7.960
7.750
7.750
7.750
345,100
-0.22(-2.76%)
Jan 16, 2014
7.670
8.040
7.567
7.970
407,596
+0.24(+3.10%)
Jan 15, 2014
7.850
7.850
7.700
7.730
398,668
-0.12(-1.53%)
Jan 14, 2014
7.600
7.920
7.470
7.850
362,089
+0.24(+3.15%)
Jan 13, 2014
7.710
7.749
7.530
7.610
348,900
-0.12(-1.55%)
Jan 10, 2014
7.550
7.840
7.550
7.730
410,839
+0.20(+2.66%)
Jan 09, 2014
7.430
7.560
7.310
7.530
267,977
+0.12(+1.62%)
Jan 08, 2014
7.390
7.528
7.250
7.410
387,754
+0.00(+0.00%)
Jan 07, 2014
7.660
7.750
7.400
7.410
313,668
-0.24(-3.14%)
Jan 06, 2014
7.650
7.880
7.610
7.650
701,444
+0.02(+0.26%)
Jan 03, 2014
7.500
7.870
7.500
7.630
665,931
+0.10(+1.33%)
Jan 02, 2014
7.180
7.600
7.140
7.530
1,022,266
+0.40(+5.61%)
Dec 31, 2013
7.160
7.130
7.130
7.130
502,000
-0.04(-0.56%)
Dec 30, 2013
7.270
7.270
7.140
7.170
468,788
-0.08(-1.10%)
Dec 27, 2013
7.350
7.360
7.170
7.250
271,080
-0.06(-0.82%)
Dec 26, 2013
7.400
7.480
7.260
7.310
202,018
-0.08(-1.08%)
Dec 24, 2013
7.250
7.470
7.250
7.390
331,849
+0.22(+3.07%)
Dec 23, 2013
7.010
7.200
6.950
7.170
775,065
+0.24(+3.46%)
Dec 20, 2013
7.060
7.170
6.925
6.930
742,710
-0.12(-1.70%)
Dec 19, 2013
7.250
7.250
6.910
7.050
319,406
-0.08(-1.12%)
Dec 18, 2013
6.920
7.150
6.890
7.130
423,211
+0.25(+3.63%)
Dec 17, 2013
6.980
6.980
6.760
6.880
293,410
-0.02(-0.29%)
Dec 16, 2013
6.840
6.950
6.840
6.900
329,181
+0.09(+1.32%)
Dec 13, 2013
6.820
6.890
6.780
6.810
279,678
+0.04(+0.59%)
Dec 12, 2013
6.670
6.839
6.610
6.770
378,198
+0.09(+1.35%)
Dec 11, 2013
6.450
6.720
6.350
6.680
804,466
+0.23(+3.57%)
Dec 10, 2013
6.640
6.740
6.450
6.450
245,209
-0.19(-2.86%)
Dec 09, 2013
6.660
6.690
6.570
6.640
241,770
+0.01(+0.15%)
Dec 06, 2013
6.650
6.760
6.521
6.630
0
+0.06(+0.91%)
Dec 05, 2013
6.670
6.740
6.550
6.570
0
-0.08(-1.20%)
Dec 04, 2013
6.740
6.876
6.520
6.650
0
-0.12(-1.77%)
Dec 03, 2013
6.730
6.880
6.690
6.770
0
+0.01(+0.15%)
Dec 02, 2013
7.040
7.053
6.660
6.760
661,048
-0.29(-4.11%)
Nov 29, 2013
7.350
7.390
7.040
7.050
0
-0.37(-4.99%)
Nov 27, 2013
7.400
7.480
7.290
7.420
0
+0.07(+0.95%)
Nov 26, 2013
6.980
7.380
6.960
7.350
0
+0.39(+5.60%)
Nov 25, 2013
6.930
7.000
6.890
6.960
222,664
+0.03(+0.43%)
Nov 22, 2013
7.030
7.120
6.900
6.930
0
-0.06(-0.86%)
Nov 21, 2013
6.980
7.000
6.860
6.990
397,689
+0.07(+1.01%)
Nov 20, 2013
7.030
7.190
6.860
6.920
0
-0.08(-1.14%)
Nov 19, 2013
7.100
7.260
6.900
7.000
267,781
-0.14(-1.96%)
Nov 18, 2013
7.220
7.390
7.100
7.140
0
-0.07(-0.97%)
Nov 15, 2013
7.310
7.390
7.150
7.210
0
-0.10(-1.37%)
Nov 14, 2013
7.100
7.310
7.020
7.310
303,114
+0.32(+4.58%)
Nov 12, 2013
6.940
7.050
6.900
6.990
0
+0.02(+0.29%)
Nov 11, 2013
6.950
6.990
6.820
6.970
0
+0.02(+0.29%)
Nov 08, 2013
6.880
7.070
6.860
6.950
0
+0.00(+0.00%)
Nov 07, 2013
7.240
7.290
6.940
6.950
329,018
-0.22(-3.07%)
Nov 06, 2013
7.400
7.400
7.090
7.170
354,994
-0.14(-1.92%)
Nov 05, 2013
7.270
7.350
7.200
7.310
481,752
+0.02(+0.27%)
Nov 04, 2013
7.420
7.600
7.280
7.290
410,309
-0.05(-0.68%)
Nov 01, 2013
7.400
7.540
7.210
7.340
0
-0.07(-0.94%)
Oct 31, 2013
7.620
7.720
7.410
7.410
0
-0.19(-2.50%)
Oct 30, 2013
7.690
7.750
7.575
7.600
753,634
-0.03(-0.39%)
Oct 29, 2013
7.560
7.750
7.500
7.630
0
-0.03(-0.39%)
Oct 28, 2013
7.450
7.940
7.430
7.660
0
+0.43(+5.95%)
Oct 25, 2013
7.270
7.450
6.900
7.230
0
+0.70(+10.72%)
Oct 24, 2013
6.400
6.590
6.320
6.530
328,430
+0.17(+2.67%)
Oct 23, 2013
6.310
6.420
6.270
6.360
176,523
+0.00(+0.00%)
Oct 22, 2013
6.280
6.450
6.270
6.360
217,118
+0.10(+1.60%)
Oct 21, 2013
6.380
6.390
6.220
6.260
242,142
-0.08(-1.26%)
Oct 18, 2013
6.300
6.390
6.240
6.340
239,267
+0.09(+1.44%)
Oct 17, 2013
6.120
6.370
6.120
6.250
332,919
+0.07(+1.13%)
Oct 16, 2013
6.210
6.280
6.080
6.180
187,740
+0.04(+0.65%)
Oct 15, 2013
6.290
6.290
6.110
6.140
293,870
-0.20(-3.15%)
Oct 14, 2013
6.440
6.450
6.250
6.340
274,450
-0.15(-2.31%)
Oct 11, 2013
6.120
6.615
5.960
6.490
0
+0.57(+9.63%)
Oct 10, 2013
5.680
5.920
5.630
5.920
250,008
+0.30(+5.34%)
Oct 09, 2013
5.610
5.710
5.550
5.620
288,950
+0.03(+0.54%)
Oct 08, 2013
5.780
5.810
5.570
5.590
232,032
-0.16(-2.78%)
Oct 07, 2013
5.600
5.830
5.590
5.750
0
+0.05(+0.88%)
Oct 04, 2013
5.770
5.790
5.640
5.700
0
-0.08(-1.38%)
Oct 03, 2013
5.810
5.880
5.690
5.780
0
-0.07(-1.20%)
Oct 02, 2013
5.880
6.040
5.770
5.850
149,328
-0.11(-1.85%)
Oct 01, 2013
5.900
6.055
5.880
5.960
171,648
+0.07(+1.19%)
Sep 27, 2013
5.930
5.990
5.880
5.890
0
-0.09(-1.51%)
Sep 26, 2013
5.950
6.010
5.880
5.980
118,153
+0.07(+1.18%)
Sep 25, 2013
6.080
6.100
5.900
5.910
254,174
-0.17(-2.80%)
Sep 24, 2013
5.980
6.160
5.900
6.080
345,775
+0.13(+2.18%)
Sep 23, 2013
6.000
6.010
5.860
5.950
324,761
-0.07(-1.16%)
Sep 20, 2013
6.160
6.160
5.980
6.020
0
-0.12(-1.95%)
Sep 19, 2013
6.170
6.200
5.890
6.140
596,773
-0.02(-0.32%)
Sep 18, 2013
5.800
6.180
5.660
6.160
0
+0.37(+6.39%)
Sep 17, 2013
5.630
5.800
5.610
5.790
0
+0.16(+2.84%)
Sep 16, 2013
5.820
5.880
5.620
5.630
0
-0.07(-1.23%)
Sep 13, 2013
5.780
5.800
5.700
5.700
0
-0.04(-0.70%)
Sep 12, 2013
5.660
5.760
5.570
5.740
0
+0.08(+1.41%)
Sep 11, 2013
5.770
5.805
5.630
5.660
0
-0.13(-2.25%)
Sep 10, 2013
5.860
5.930
5.780
5.790
263,805
-0.04(-0.69%)
Sep 09, 2013
5.560
5.830
5.560
5.830
0
+0.27(+4.86%)
Sep 06, 2013
5.650
5.660
5.450
5.560
0
-0.02(-0.36%)
Sep 05, 2013
5.610
5.660
5.370
5.580
0
-0.03(-0.53%)
Sep 04, 2013
5.710
5.810
5.590
5.610
0
-0.08(-1.41%)
Sep 03, 2013
5.780
5.830
5.580
5.690
0
+0.01(+0.18%)
Aug 30, 2013
5.830
5.830
5.620
5.680
0
-0.16(-2.74%)
Aug 29, 2013
5.780
5.950
5.780
5.840
117,507
+0.04(+0.69%)
Aug 28, 2013
5.750
5.890
5.660
5.800
0
+0.05(+0.87%)
Aug 27, 2013
5.880
5.930
5.750
5.750
350,203
-0.23(-3.85%)
Aug 26, 2013
5.920
6.100
5.910
5.980
0
+0.07(+1.18%)
Aug 23, 2013
5.960
5.980
5.820
5.910
0
-0.05(-0.84%)
Aug 22, 2013
5.820
5.980
5.780
5.960
386,941
+0.19(+3.29%)
Aug 21, 2013
5.630
5.877
5.630
5.770
0
+0.12(+2.12%)
Aug 20, 2013
5.440
5.720
5.440
5.650
366,546
+0.25(+4.63%)
Aug 19, 2013
5.540
5.660
5.380
5.400
369,760
-0.17(-2.96%)
Aug 16, 2013
5.420
5.737
5.410
5.565
0
+0.12(+2.11%)
Aug 15, 2013
5.270
5.490
5.150
5.450
772,190
+0.06(+1.11%)
Aug 14, 2013
5.600
5.650
5.370
5.390
445,711
-0.19(-3.41%)
Aug 13, 2013
5.800
5.800
5.570
5.580
292,394
-0.22(-3.79%)
Aug 12, 2013
5.730
5.810
5.670
5.800
229,225
-0.01(-0.17%)
Aug 09, 2013
5.890
5.900
5.740
5.810
293,635
-0.11(-1.86%)
Aug 08, 2013
5.890
5.970
5.820
5.920
318,332
+0.09(+1.54%)
Aug 07, 2013
5.900
5.970
5.750
5.830
266,367
-0.14(-2.35%)
Aug 06, 2013
5.990
6.010
5.930
5.970
337,905
-0.05(-0.83%)
Aug 05, 2013
5.990
6.070
5.910
6.020
848,821
+0.03(+0.50%)
Aug 02, 2013
6.000
6.020
5.909
5.990
627,000
-0.01(-0.17%)
Aug 01, 2013
6.000
6.040
5.910
6.000
526,339
+0.10(+1.69%)
Jul 31, 2013
5.960
6.050
5.795
5.900
0
-0.04(-0.67%)
Jul 30, 2013
6.120
6.120
5.905
5.940
0
-0.11(-1.82%)
Jul 29, 2013
6.160
6.234
5.930
6.050
0
-0.09(-1.47%)
Jul 26, 2013
6.400
6.940
6.110
6.140
0
-0.16(-2.54%)
Jul 25, 2013
6.240
6.300
6.100
6.300
628,052
+0.02(+0.32%)
Jul 24, 2013
6.550
6.650
6.240
6.280
0
-0.23(-3.53%)
Jul 23, 2013
6.580
6.580
6.460
6.510
0
-0.04(-0.61%)
Jul 22, 2013
6.560
6.610
6.420
6.550
0
-0.06(-0.91%)
Jul 19, 2013
6.710
6.790
6.520
6.610
0
-0.11(-1.64%)
Jul 18, 2013
6.630
6.870
6.489
6.720
0
+0.13(+1.97%)
Jul 17, 2013
6.470
6.670
6.280
6.590
305,652
+0.17(+2.65%)
Jul 16, 2013
6.580
6.610
6.380
6.420
0
-0.17(-2.58%)
Jul 15, 2013
6.630
6.730
6.520
6.590
0
-0.03(-0.45%)
Jul 12, 2013
6.720
6.810
6.510
6.620
0
-0.10(-1.49%)
Jul 11, 2013
6.250
6.730
6.150
6.720
0
+0.58(+9.45%)
Jul 10, 2013
6.130
6.220
6.080
6.140
0
+0.01(+0.16%)
Jul 09, 2013
5.960
6.130
5.880
6.130
0
+0.24(+4.07%)
Jul 08, 2013
6.010
6.090
5.820
5.890
444,111
-0.11(-1.83%)
Jul 05, 2013
6.250
6.250
5.940
6.000
0
-0.17(-2.76%)
Jul 03, 2013
6.080
6.220
5.960
6.170
0
+0.06(+0.98%)
Jul 02, 2013
6.090
6.200
6.070
6.110
0
+0.00(+0.00%)
Jul 01, 2013
6.030
6.170
5.950
6.110
0
+0.13(+2.17%)
Jun 28, 2013
6.010
6.050
5.950
5.980
418,003
-0.07(-1.16%)
Jun 27, 2013
6.000
6.060
5.910
6.050
0
+0.13(+2.20%)
Jun 26, 2013
6.050
6.130
5.920
5.920
0
-0.06(-1.00%)
Jun 25, 2013
6.000
6.170
5.900
5.980
0
+0.06(+1.01%)
Jun 24, 2013
6.130
6.230
5.840
5.920
0
-0.36(-5.73%)
Jun 21, 2013
6.300
6.390
6.050
6.280
502,168
+0.02(+0.32%)
Jun 20, 2013
6.600
6.774
6.170
6.260
0
-0.48(-7.12%)
Jun 19, 2013
6.980
7.000
6.730
6.740
0
-0.26(-3.71%)
Jun 18, 2013
6.880
7.010
6.730
7.000
0
+0.16(+2.34%)
Jun 17, 2013
6.590
6.840
6.510
6.840
0
+0.34(+5.23%)
Jun 14, 2013
6.620
6.650
6.430
6.500
0
-0.15(-2.26%)
Jun 13, 2013
6.400
6.670
6.340
6.650
191,804
+0.25(+3.91%)
Jun 12, 2013
6.570
6.600
6.355
6.400
286,227
-0.09(-1.39%)
Jun 11, 2013
6.610
6.740
6.445
6.490
302,914
-0.23(-3.42%)
Jun 10, 2013
6.720
6.790
6.520
6.720
0
+0.02(+0.30%)
Jun 07, 2013
6.650
6.840
6.550
6.700
0
+0.10(+1.52%)
Jun 06, 2013
6.410
6.610
6.285
6.600
362,437
+0.18(+2.80%)
Jun 05, 2013
6.680
6.710
6.350
6.420
0
-0.29(-4.32%)
Jun 04, 2013
6.810
6.875
6.550
6.710
0
-0.10(-1.47%)
Jun 03, 2013
6.790
6.890
6.540
6.810
374,117
+0.07(+1.04%)
May 31, 2013
6.760
6.830
6.500
6.740
400,948
-0.10(-1.46%)
May 30, 2013
6.940
6.980
6.770
6.840
149,420
-0.05(-0.73%)
May 29, 2013
6.950
7.000
6.780
6.890
194,804
-0.11(-1.57%)
May 28, 2013
6.970
7.030
6.900
7.000
327,187
+0.18(+2.64%)
May 24, 2013
6.870
6.880
6.680
6.820
0
-0.10(-1.45%)
May 23, 2013
6.700
6.950
6.650
6.920
0
+0.14(+2.06%)
May 22, 2013
6.960
7.060
6.700
6.780
0
-0.14(-2.02%)
May 21, 2013
6.860
7.005
6.860
6.920
0
+0.09(+1.32%)
May 20, 2013
6.900
7.000
6.800
6.830
0
-0.12(-1.73%)
May 17, 2013
7.000
7.010
6.890
6.950
0
-0.01(-0.14%)
May 16, 2013
6.930
7.015
6.880
6.960
408,750
-0.04(-0.57%)
May 15, 2013
7.000
7.060
6.900
7.000
0
+0.05(+0.72%)
May 13, 2013
6.660
7.140
6.660
6.950
0
+0.25(+3.73%)
May 10, 2013
6.550
6.740
6.460
6.700
0
+0.19(+2.92%)
May 09, 2013
6.480
6.570
6.430
6.510
0
+0.00(+0.00%)
May 08, 2013
6.520
6.620
6.390
6.510
0
-0.08(-1.21%)
May 07, 2013
6.570
6.680
6.460
6.590
0
+0.02(+0.30%)
May 06, 2013
6.570
6.630
6.470
6.570
0
-0.01(-0.15%)
May 03, 2013
6.310
6.690
6.270
6.580
0
+0.31(+4.94%)
May 02, 2013
6.100
6.300
6.080
6.270
0
+0.19(+3.12%)
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.