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
Central Garden & Pet
(NQ:
CENTA
)
34.51
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
10.93
11.00
10.66
10.69
335,711
-0.29(-2.64%)
Apr 27, 2012
10.93
11.00
10.86
10.98
259,236
+0.05(+0.46%)
Apr 26, 2012
11.00
11.05
10.93
10.93
139,268
-0.12(-1.09%)
Apr 25, 2012
11.04
11.10
10.84
11.05
186,728
+0.11(+1.01%)
Apr 24, 2012
10.74
10.95
10.68
10.94
101,739
+0.20(+1.86%)
Apr 23, 2012
10.67
10.80
10.51
10.74
191,931
-0.13(-1.20%)
Apr 20, 2012
10.78
10.91
10.53
10.87
221,948
+0.28(+2.64%)
Apr 19, 2012
10.50
10.70
10.47
10.59
76,877
+0.08(+0.76%)
Apr 18, 2012
10.66
10.69
10.44
10.51
112,903
-0.22(-2.05%)
Apr 17, 2012
10.60
10.82
10.60
10.73
88,213
+0.21(+2.00%)
Apr 16, 2012
10.35
10.63
10.30
10.52
100,903
+0.22(+2.14%)
Apr 13, 2012
10.48
10.54
10.28
10.30
91,359
-0.20(-1.90%)
Apr 12, 2012
10.27
10.57
10.27
10.50
131,390
+0.26(+2.54%)
Apr 11, 2012
10.14
10.26
10.12
10.24
146,703
+0.16(+1.59%)
Apr 10, 2012
10.19
10.19
10.02
10.08
242,316
-0.09(-0.88%)
Apr 09, 2012
9.940
10.22
9.840
10.17
179,885
+0.01(+0.10%)
Apr 05, 2012
9.880
10.19
9.780
10.16
427,193
+0.27(+2.73%)
Apr 04, 2012
9.720
9.990
9.660
9.890
256,680
+0.04(+0.41%)
Apr 03, 2012
9.690
9.860
9.690
9.850
233,662
+0.14(+1.44%)
Apr 02, 2012
9.590
9.750
9.590
9.710
346,038
+0.08(+0.83%)
Mar 30, 2012
9.460
9.670
9.370
9.630
343,773
+0.26(+2.77%)
Mar 29, 2012
9.320
9.440
9.260
9.370
83,839
+0.01(+0.11%)
Mar 28, 2012
9.410
9.470
9.290
9.360
102,510
-0.05(-0.53%)
Mar 27, 2012
9.540
9.590
9.400
9.410
114,766
-0.13(-1.36%)
Mar 26, 2012
9.500
9.590
9.473
9.540
130,841
+0.14(+1.49%)
Mar 23, 2012
9.200
9.410
9.070
9.400
71,052
+0.22(+2.40%)
Mar 22, 2012
9.070
9.200
9.060
9.180
84,818
+0.01(+0.11%)
Mar 21, 2012
9.190
9.310
9.140
9.170
51,010
+0.01(+0.11%)
Mar 20, 2012
9.320
9.440
9.150
9.160
181,289
-0.25(-2.66%)
Mar 19, 2012
9.340
9.590
9.340
9.410
90,845
+0.06(+0.64%)
Mar 16, 2012
9.530
9.530
9.230
9.350
362,173
-0.14(-1.48%)
Mar 15, 2012
9.320
9.500
9.235
9.490
81,607
+0.21(+2.26%)
Mar 14, 2012
9.320
9.410
9.240
9.280
71,110
-0.08(-0.85%)
Mar 13, 2012
9.130
9.370
8.910
9.360
142,393
+0.27(+2.97%)
Mar 12, 2012
9.100
9.180
8.920
9.090
57,977
-0.02(-0.22%)
Mar 09, 2012
9.120
9.290
9.070
9.110
116,483
-0.02(-0.22%)
Mar 08, 2012
9.160
9.360
8.970
9.130
63,303
+0.02(+0.22%)
Mar 07, 2012
9.000
9.120
8.850
9.110
209,176
+0.14(+1.56%)
Mar 06, 2012
9.110
9.180
8.960
8.970
96,733
-0.24(-2.61%)
Mar 05, 2012
9.200
9.320
9.090
9.210
116,920
-0.04(-0.43%)
Mar 02, 2012
9.390
9.450
9.200
9.250
162,827
-0.15(-1.60%)
Mar 01, 2012
9.600
9.790
9.390
9.400
123,034
-0.17(-1.78%)
Feb 29, 2012
9.640
9.720
9.490
9.570
468,212
-0.05(-0.52%)
Feb 28, 2012
9.540
9.630
9.510
9.620
192,930
+0.04(+0.42%)
Feb 27, 2012
9.520
9.750
9.430
9.580
255,414
+0.01(+0.10%)
Feb 24, 2012
9.580
9.670
9.540
9.570
166,482
-0.03(-0.31%)
Feb 23, 2012
9.490
9.700
9.410
9.600
145,085
+0.12(+1.27%)
Feb 22, 2012
9.460
9.560
9.270
9.480
172,907
-0.02(-0.21%)
Feb 21, 2012
9.220
9.570
9.190
9.500
142,250
+0.32(+3.49%)
Feb 17, 2012
9.520
9.520
9.160
9.180
93,199
-0.28(-2.96%)
Feb 16, 2012
9.140
9.490
8.930
9.460
206,696
+0.32(+3.50%)
Feb 15, 2012
9.330
9.490
9.060
9.140
118,644
-0.14(-1.51%)
Feb 14, 2012
9.310
9.320
9.100
9.280
100,537
-0.06(-0.64%)
Feb 13, 2012
9.350
9.550
9.300
9.340
95,757
+0.06(+0.65%)
Feb 10, 2012
9.390
9.410
9.270
9.280
121,875
-0.18(-1.90%)
Feb 09, 2012
9.530
9.530
9.205
9.460
142,399
-0.02(-0.21%)
Feb 08, 2012
9.610
9.650
9.420
9.480
116,856
-0.12(-1.25%)
Feb 07, 2012
9.740
9.740
9.550
9.600
99,764
-0.14(-1.44%)
Feb 06, 2012
9.780
9.880
9.660
9.740
98,463
-0.08(-0.81%)
Feb 03, 2012
10.10
10.12
9.780
9.820
267,519
-0.08(-0.81%)
Feb 02, 2012
9.740
9.990
9.660
9.900
200,204
+0.15(+1.54%)
Feb 01, 2012
9.520
9.840
9.520
9.750
200,138
+0.27(+2.85%)
Jan 31, 2012
9.500
9.630
9.400
9.480
188,446
+0.03(+0.32%)
Jan 30, 2012
9.550
9.560
9.390
9.450
96,465
-0.16(-1.66%)
Jan 27, 2012
9.450
9.650
9.450
9.610
121,949
+0.15(+1.59%)
Jan 26, 2012
9.640
9.690
9.320
9.460
112,689
-0.13(-1.36%)
Jan 25, 2012
9.650
9.650
9.510
9.590
97,919
-0.08(-0.83%)
Jan 24, 2012
9.530
9.680
9.400
9.670
106,221
+0.10(+1.04%)
Jan 23, 2012
9.520
9.640
9.490
9.570
105,825
+0.07(+0.74%)
Jan 20, 2012
9.090
9.540
9.070
9.500
118,203
+0.38(+4.17%)
Jan 19, 2012
9.090
9.140
8.940
9.120
57,347
+0.05(+0.55%)
Jan 18, 2012
8.800
9.070
8.780
9.070
131,107
+0.27(+3.07%)
Jan 17, 2012
8.820
8.840
8.640
8.800
157,043
+0.03(+0.34%)
Jan 13, 2012
8.620
8.790
8.570
8.770
110,034
+0.03(+0.34%)
Jan 12, 2012
8.670
8.810
8.530
8.740
123,442
+0.08(+0.92%)
Jan 11, 2012
8.690
8.830
8.511
8.660
147,339
-0.05(-0.57%)
Jan 10, 2012
8.660
8.800
8.650
8.710
159,272
+0.12(+1.40%)
Jan 09, 2012
8.530
8.730
8.500
8.590
158,472
+0.09(+1.06%)
Jan 06, 2012
8.590
8.590
8.430
8.500
101,865
-0.10(-1.16%)
Jan 05, 2012
8.610
8.710
8.530
8.600
84,967
-0.08(-0.92%)
Jan 04, 2012
8.650
8.740
8.510
8.680
130,796
+0.36(+4.33%)
Dec 30, 2011
8.350
8.420
8.212
8.320
175,225
-0.06(-0.72%)
Dec 29, 2011
8.430
8.565
8.280
8.380
68,592
+0.00(+0.00%)
Dec 28, 2011
8.520
8.520
8.330
8.380
55,248
-0.14(-1.64%)
Dec 27, 2011
8.460
8.740
8.240
8.520
105,791
-0.01(-0.12%)
Dec 23, 2011
8.580
8.600
8.470
8.530
27,495
-0.06(-0.70%)
Dec 21, 2011
8.300
8.600
8.190
8.590
121,903
+0.30(+3.62%)
Dec 20, 2011
7.990
8.310
7.990
8.290
164,927
+0.48(+6.15%)
Dec 19, 2011
8.320
8.380
7.780
7.810
204,682
-0.44(-5.33%)
Dec 16, 2011
8.260
8.580
8.140
8.250
876,120
+0.07(+0.86%)
Dec 15, 2011
8.040
8.220
8.040
8.180
137,198
+0.28(+3.54%)
Dec 14, 2011
8.000
8.195
7.900
7.900
189,734
-0.19(-2.35%)
Dec 13, 2011
8.260
8.310
7.960
8.090
235,386
-0.10(-1.22%)
Dec 12, 2011
8.160
8.440
8.130
8.190
156,238
-0.10(-1.21%)
Dec 09, 2011
8.400
8.450
8.260
8.290
245,939
-0.07(-0.84%)
Dec 08, 2011
8.590
8.745
8.340
8.360
140,317
-0.32(-3.69%)
Dec 07, 2011
8.620
8.840
8.470
8.680
561,626
-0.02(-0.23%)
Dec 06, 2011
8.720
8.750
8.490
8.700
139,319
-0.02(-0.23%)
Dec 05, 2011
8.920
8.970
8.630
8.720
158,227
-0.04(-0.46%)
Dec 02, 2011
8.710
8.860
8.570
8.760
141,737
+0.18(+2.10%)
Dec 01, 2011
8.840
8.990
8.550
8.580
193,341
-0.30(-3.38%)
Nov 30, 2011
8.680
8.900
8.450
8.880
308,040
+0.57(+6.86%)
Nov 29, 2011
8.170
8.330
8.050
8.310
129,278
+0.13(+1.59%)
Nov 28, 2011
8.150
8.300
7.630
8.180
226,576
+0.27(+3.41%)
Nov 25, 2011
8.010
8.240
7.860
7.910
187,803
-0.11(-1.37%)
Nov 23, 2011
8.050
8.120
8.000
8.020
222,208
-0.11(-1.35%)
Nov 22, 2011
8.290
8.370
8.090
8.130
130,422
-0.17(-2.05%)
Nov 21, 2011
8.190
8.430
8.080
8.300
146,991
-0.04(-0.48%)
Nov 18, 2011
8.300
8.520
8.030
8.340
216,391
-0.13(-1.53%)
Nov 17, 2011
8.570
8.820
8.430
8.470
146,147
-0.12(-1.40%)
Nov 16, 2011
8.810
8.840
8.580
8.590
101,308
-0.33(-3.70%)
Nov 15, 2011
8.650
8.960
8.520
8.920
75,881
+0.23(+2.65%)
Nov 14, 2011
8.960
8.960
8.570
8.690
87,318
-0.29(-3.23%)
Nov 11, 2011
8.760
9.000
8.760
8.980
86,091
+0.30(+3.46%)
Nov 10, 2011
8.690
8.780
8.540
8.680
89,010
+0.13(+1.52%)
Nov 09, 2011
8.770
8.820
8.360
8.550
191,612
-0.47(-5.21%)
Nov 08, 2011
9.120
9.120
8.790
9.020
137,769
-0.04(-0.44%)
Nov 07, 2011
9.110
9.110
8.800
9.060
67,654
-0.08(-0.88%)
Nov 04, 2011
9.030
9.170
8.930
9.140
145,465
+0.00(+0.00%)
Nov 03, 2011
9.040
9.180
8.680
9.140
189,496
+0.21(+2.35%)
Nov 02, 2011
8.640
8.940
8.590
8.930
184,791
+0.43(+5.06%)
Nov 01, 2011
8.460
8.630
8.430
8.500
221,590
-0.29(-3.30%)
Oct 31, 2011
9.120
9.120
8.760
8.790
150,903
-0.45(-4.87%)
Oct 28, 2011
9.260
9.440
9.160
9.240
178,890
-0.06(-0.65%)
Oct 27, 2011
9.000
9.400
8.290
9.300
335,558
+0.58(+6.65%)
Oct 26, 2011
8.580
8.730
8.420
8.720
145,123
+0.28(+3.32%)
Oct 25, 2011
8.480
8.530
8.380
8.440
170,115
-0.11(-1.29%)
Oct 24, 2011
8.470
8.720
8.400
8.550
228,904
+0.09(+1.06%)
Oct 21, 2011
8.430
8.480
8.370
8.460
233,143
+0.21(+2.55%)
Oct 20, 2011
8.530
8.530
8.230
8.250
213,029
-0.26(-3.06%)
Oct 19, 2011
8.550
8.670
8.450
8.510
198,236
-0.06(-0.70%)
Oct 18, 2011
8.500
8.700
8.420
8.570
280,673
+0.10(+1.18%)
Oct 17, 2011
8.660
8.680
8.410
8.470
201,454
-0.22(-2.53%)
Oct 14, 2011
8.660
9.090
7.890
8.690
146,886
+0.11(+1.28%)
Oct 13, 2011
8.540
8.610
8.360
8.580
209,964
-0.03(-0.35%)
Oct 12, 2011
8.610
8.890
8.490
8.610
282,820
+0.09(+1.06%)
Oct 11, 2011
8.160
8.610
8.160
8.520
352,628
+0.27(+3.27%)
Oct 10, 2011
8.160
8.390
7.950
8.250
342,074
+0.23(+2.87%)
Oct 07, 2011
8.260
8.400
7.950
8.020
272,354
-0.22(-2.67%)
Oct 06, 2011
7.780
8.250
7.780
8.240
249,096
+0.41(+5.24%)
Oct 05, 2011
7.760
8.140
7.360
7.830
249,288
+0.06(+0.77%)
Oct 04, 2011
6.760
7.780
6.760
7.770
412,132
+0.96(+14.10%)
Oct 03, 2011
7.020
7.401
6.800
6.810
310,120
-0.27(-3.81%)
Sep 30, 2011
7.190
7.410
7.080
7.080
329,043
-0.23(-3.15%)
Sep 29, 2011
7.120
7.480
7.120
7.310
277,251
+0.34(+4.88%)
Sep 28, 2011
7.290
7.380
6.960
6.970
253,691
-0.33(-4.52%)
Sep 27, 2011
7.190
7.540
7.000
7.300
270,084
+0.24(+3.40%)
Sep 26, 2011
6.910
7.250
6.880
7.060
263,056
+0.19(+2.77%)
Sep 23, 2011
6.740
7.000
6.600
6.870
361,442
+0.14(+2.08%)
Sep 22, 2011
6.730
7.090
6.690
6.730
397,098
-0.20(-2.89%)
Sep 21, 2011
7.200
7.490
6.930
6.930
247,923
-0.25(-3.48%)
Sep 20, 2011
7.440
7.590
7.180
7.180
194,083
-0.23(-3.10%)
Sep 19, 2011
7.280
7.490
7.260
7.410
175,443
-0.02(-0.27%)
Sep 16, 2011
7.510
7.630
7.370
7.430
619,561
-0.03(-0.40%)
Sep 15, 2011
7.460
7.580
7.410
7.460
258,449
+0.08(+1.08%)
Sep 14, 2011
7.420
7.490
7.300
7.380
519,023
+0.05(+0.68%)
Sep 13, 2011
7.310
7.480
7.170
7.330
507,154
+0.06(+0.83%)
Sep 12, 2011
7.090
7.430
7.060
7.270
356,957
+0.08(+1.11%)
Sep 09, 2011
7.160
7.250
7.000
7.190
337,678
-0.06(-0.83%)
Sep 08, 2011
7.430
7.510
7.220
7.250
271,771
-0.20(-2.68%)
Sep 07, 2011
7.320
7.540
7.320
7.450
348,055
+0.22(+3.04%)
Sep 06, 2011
7.130
7.370
7.100
7.230
357,063
-0.14(-1.90%)
Sep 02, 2011
7.540
7.700
7.370
7.370
283,521
-0.31(-4.04%)
Sep 01, 2011
7.850
8.110
7.680
7.680
336,566
-0.19(-2.41%)
Aug 31, 2011
7.910
7.970
7.750
7.870
513,618
-0.02(-0.25%)
Aug 30, 2011
8.130
8.130
7.850
7.890
410,052
-0.26(-3.19%)
Aug 29, 2011
7.910
8.240
7.750
8.150
284,494
+0.31(+3.95%)
Aug 26, 2011
7.510
7.853
7.360
7.840
242,038
+0.29(+3.84%)
Aug 25, 2011
7.790
7.840
7.530
7.550
231,925
-0.18(-2.33%)
Aug 24, 2011
7.530
7.810
7.310
7.730
182,869
+0.16(+2.11%)
Aug 23, 2011
7.300
7.590
7.100
7.570
265,569
+0.27(+3.70%)
Aug 22, 2011
7.350
7.490
7.080
7.300
174,798
+0.13(+1.81%)
Aug 19, 2011
7.070
7.390
6.870
7.170
314,612
+0.01(+0.14%)
Aug 18, 2011
7.480
7.660
7.130
7.160
268,890
-0.47(-6.16%)
Aug 17, 2011
7.740
7.820
7.440
7.630
161,210
-0.10(-1.29%)
Aug 16, 2011
7.640
7.920
7.550
7.730
233,298
+0.06(+0.78%)
Aug 15, 2011
7.370
7.710
7.260
7.670
193,973
+0.32(+4.35%)
Aug 12, 2011
7.470
7.488
7.200
7.350
194,612
-0.08(-1.08%)
Aug 11, 2011
6.690
7.610
6.660
7.430
384,432
+0.76(+11.39%)
Aug 10, 2011
7.150
7.890
6.630
6.670
276,989
-0.65(-8.88%)
Aug 09, 2011
7.550
7.670
6.890
7.320
408,429
+0.01(+0.14%)
Aug 08, 2011
7.340
7.830
7.230
7.310
544,256
-0.19(-2.53%)
Aug 05, 2011
7.820
7.900
7.289
7.500
322,498
-0.26(-3.35%)
Aug 04, 2011
8.180
8.230
7.750
7.760
524,894
-0.76(-8.92%)
Aug 03, 2011
8.360
8.570
8.240
8.520
165,698
+0.17(+2.04%)
Aug 02, 2011
8.670
8.760
8.340
8.350
197,338
-0.38(-4.41%)
Aug 01, 2011
8.850
8.850
8.640
8.735
166,274
-0.03(-0.29%)
Jul 29, 2011
8.660
8.820
8.461
8.760
192,270
+0.00(+0.00%)
Jul 28, 2011
8.800
8.990
8.670
8.760
133,782
-0.06(-0.68%)
Jul 27, 2011
9.210
9.310
8.780
8.820
250,057
-0.45(-4.85%)
Jul 26, 2011
9.640
9.640
9.250
9.270
204,302
-0.38(-3.94%)
Jul 25, 2011
9.780
9.860
9.630
9.650
122,500
-0.25(-2.53%)
Jul 22, 2011
9.970
10.15
9.880
9.900
101,536
-0.25(-2.46%)
Jul 21, 2011
10.04
10.18
9.990
10.15
114,983
+0.14(+1.40%)
Jul 20, 2011
10.27
10.27
10.00
10.01
142,195
-0.27(-2.63%)
Jul 19, 2011
10.05
10.30
10.03
10.28
91,996
+0.30(+3.01%)
Jul 18, 2011
10.20
10.33
9.890
9.980
78,027
-0.25(-2.44%)
Jul 15, 2011
10.07
10.26
10.01
10.23
129,933
+0.19(+1.89%)
Jul 14, 2011
10.48
10.53
10.03
10.04
186,417
-0.44(-4.20%)
Jul 13, 2011
10.24
10.66
10.24
10.48
127,235
+0.28(+2.75%)
Jul 12, 2011
9.910
10.34
9.840
10.20
125,138
+0.27(+2.72%)
Jul 11, 2011
10.05
10.13
9.875
9.930
174,932
-0.21(-2.07%)
Jul 08, 2011
10.33
10.33
10.11
10.14
263,079
-0.31(-2.97%)
Jul 07, 2011
10.44
10.59
10.24
10.45
120,294
+0.07(+0.67%)
Jul 06, 2011
10.31
10.48
10.20
10.38
151,409
+0.03(+0.29%)
Jul 05, 2011
10.15
10.35
9.960
10.35
207,520
+0.16(+1.57%)
Jul 01, 2011
10.15
10.38
9.990
10.19
146,481
+0.04(+0.39%)
Jun 30, 2011
9.980
10.27
9.920
10.15
147,693
+0.22(+2.22%)
Jun 29, 2011
10.20
10.32
9.920
9.930
114,410
-0.25(-2.46%)
Jun 28, 2011
10.05
10.25
9.985
10.18
154,104
+0.11(+1.09%)
Jun 27, 2011
9.840
10.15
9.570
10.07
209,881
+0.47(+4.90%)
Jun 24, 2011
9.890
9.910
9.580
9.600
1,523,413
-0.27(-2.74%)
Jun 23, 2011
9.810
10.02
9.740
9.870
197,429
-0.07(-0.70%)
Jun 22, 2011
9.930
10.08
9.830
9.940
319,607
-0.06(-0.60%)
Jun 21, 2011
10.25
10.25
9.800
10.00
259,939
-0.15(-1.48%)
Jun 20, 2011
10.19
10.30
9.960
10.15
238,725
+0.08(+0.79%)
Jun 17, 2011
9.160
10.15
9.140
10.07
460,957
+0.97(+10.66%)
Jun 16, 2011
9.080
9.230
8.965
9.100
128,814
+0.02(+0.22%)
Jun 15, 2011
9.090
9.160
9.000
9.080
199,049
-0.11(-1.20%)
Jun 14, 2011
9.110
9.330
9.090
9.190
174,139
+0.16(+1.77%)
Jun 13, 2011
9.190
9.290
9.000
9.030
280,136
-0.13(-1.42%)
Jun 10, 2011
9.090
9.280
9.040
9.160
279,122
+0.01(+0.11%)
Jun 09, 2011
9.590
9.650
9.150
9.150
160,264
-0.38(-3.99%)
Jun 08, 2011
9.720
9.730
9.530
9.530
240,436
-0.24(-2.46%)
Jun 07, 2011
10.04
10.06
9.750
9.770
334,437
-0.20(-2.01%)
Jun 06, 2011
10.00
10.07
9.930
9.970
273,243
-0.03(-0.30%)
Jun 03, 2011
9.820
10.04
9.800
10.00
267,190
+0.23(+2.35%)
May 24, 2011
9.930
9.930
9.760
9.770
204,165
-0.11(-1.11%)
May 23, 2011
9.980
10.10
9.770
9.880
184,306
-0.19(-1.89%)
May 20, 2011
10.08
10.22
9.970
10.07
211,389
-0.06(-0.64%)
May 19, 2011
10.26
10.32
10.04
10.13
234,511
-0.03(-0.25%)
May 18, 2011
10.18
10.29
10.08
10.16
722,107
-0.01(-0.10%)
May 17, 2011
10.42
10.60
10.16
10.17
205,497
-0.29(-2.77%)
May 16, 2011
10.41
10.61
10.26
10.46
182,536
-0.03(-0.33%)
May 13, 2011
10.80
10.80
10.38
10.49
131,329
-0.29(-2.73%)
May 12, 2011
10.72
10.94
10.71
10.79
245,714
+0.01(+0.09%)
May 11, 2011
10.92
10.96
10.74
10.78
159,714
-0.17(-1.55%)
May 10, 2011
10.73
10.97
10.60
10.95
249,016
+0.30(+2.82%)
May 09, 2011
10.70
10.82
10.54
10.65
161,110
-0.09(-0.84%)
May 06, 2011
10.95
11.29
10.71
10.74
207,616
-0.06(-0.56%)
May 05, 2011
9.860
11.04
9.860
10.80
280,678
+0.89(+8.98%)
May 04, 2011
10.10
10.10
9.910
9.910
112,979
-0.15(-1.49%)
May 03, 2011
9.900
10.12
9.860
10.06
215,135
+0.23(+2.34%)
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.