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
Exfo Inc
(NQ:
EXFO
)
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
7.300
7.300
7.060
7.130
10,098
-0.17(-2.33%)
Apr 27, 2012
7.330
7.420
7.270
7.300
5,800
+0.01(+0.14%)
Apr 26, 2012
7.200
7.380
7.114
7.290
14,140
+0.14(+1.96%)
Apr 25, 2012
6.780
7.200
6.780
7.150
20,204
+0.46(+6.88%)
Apr 24, 2012
6.580
6.820
6.560
6.690
84,549
+0.13(+1.98%)
Apr 23, 2012
6.850
6.850
6.480
6.560
83,869
-0.41(-5.88%)
Apr 20, 2012
7.070
7.100
6.930
6.970
22,466
-0.09(-1.27%)
Apr 19, 2012
7.140
7.160
7.020
7.060
9,035
-0.14(-1.94%)
Apr 18, 2012
7.070
7.230
7.040
7.200
18,316
+0.06(+0.84%)
Apr 17, 2012
7.231
7.231
7.061
7.140
36,813
-0.04(-0.56%)
Apr 16, 2012
7.280
7.310
7.120
7.180
37,225
-0.20(-2.71%)
Apr 13, 2012
7.520
7.550
7.290
7.380
13,800
-0.07(-0.94%)
Apr 12, 2012
7.370
7.520
7.261
7.450
11,500
+0.13(+1.78%)
Apr 11, 2012
7.070
7.340
6.930
7.320
30,482
+0.34(+4.87%)
Apr 10, 2012
7.010
7.010
6.920
6.980
21,557
+0.01(+0.14%)
Apr 09, 2012
6.850
7.020
6.850
6.970
28,927
-0.03(-0.43%)
Apr 05, 2012
6.940
7.040
6.900
7.000
24,661
-0.01(-0.14%)
Apr 04, 2012
6.970
7.090
6.900
7.010
15,563
+0.00(+0.00%)
Apr 03, 2012
7.020
7.200
6.970
7.010
43,986
-0.05(-0.71%)
Apr 02, 2012
6.870
7.090
6.860
7.060
79,323
+0.00(+0.00%)
Mar 30, 2012
7.050
7.080
6.980
7.060
30,809
-0.04(-0.56%)
Mar 29, 2012
7.070
7.180
6.950
7.100
38,637
-0.06(-0.84%)
Mar 28, 2012
6.890
7.370
6.740
7.160
120,150
-0.12(-1.65%)
Mar 27, 2012
7.400
7.490
7.280
7.280
77,890
-0.06(-0.82%)
Mar 26, 2012
7.490
7.490
7.340
7.340
6,100
-0.06(-0.81%)
Mar 23, 2012
7.440
7.480
7.340
7.400
14,850
+0.06(+0.82%)
Mar 22, 2012
7.460
7.490
7.270
7.340
13,500
-0.17(-2.26%)
Mar 21, 2012
7.490
7.570
7.340
7.510
39,822
+0.02(+0.27%)
Mar 20, 2012
7.740
7.740
7.470
7.490
66,791
-0.32(-4.10%)
Mar 19, 2012
7.610
8.080
7.560
7.810
39,055
+0.13(+1.69%)
Mar 16, 2012
7.510
7.810
7.500
7.680
24,664
+0.09(+1.19%)
Mar 15, 2012
6.770
7.690
6.650
7.590
114,791
+0.70(+10.16%)
Mar 14, 2012
7.020
7.020
6.850
6.890
9,655
-0.14(-1.99%)
Mar 13, 2012
6.900
7.060
6.900
7.030
16,616
+0.10(+1.44%)
Mar 12, 2012
7.110
7.210
6.870
6.930
157,678
-0.20(-2.81%)
Mar 09, 2012
7.190
7.270
7.100
7.130
25,987
-0.13(-1.79%)
Mar 08, 2012
6.960
7.260
6.950
7.260
38,811
+0.34(+4.91%)
Mar 07, 2012
6.590
6.960
6.510
6.920
51,494
+0.22(+3.28%)
Mar 06, 2012
6.940
6.990
6.600
6.700
46,550
-0.41(-5.77%)
Mar 05, 2012
7.160
7.254
7.100
7.110
16,821
-0.11(-1.52%)
Mar 02, 2012
7.340
7.569
7.220
7.220
26,491
-0.19(-2.56%)
Mar 01, 2012
7.240
7.460
7.200
7.410
137,140
+0.23(+3.20%)
Feb 29, 2012
7.260
7.310
7.100
7.180
28,100
+0.07(+0.98%)
Feb 28, 2012
7.040
7.290
6.980
7.110
38,199
+0.09(+1.28%)
Feb 27, 2012
7.170
7.250
6.940
7.020
43,103
-0.20(-2.77%)
Feb 24, 2012
7.430
7.430
7.160
7.220
25,489
-0.18(-2.43%)
Feb 23, 2012
7.570
7.600
7.360
7.400
18,410
-0.15(-1.99%)
Feb 22, 2012
7.990
8.000
7.540
7.550
108,687
-0.46(-5.74%)
Feb 21, 2012
7.960
8.020
7.860
8.010
119,623
+0.10(+1.26%)
Feb 17, 2012
7.890
7.930
7.840
7.910
8,926
+0.05(+0.64%)
Feb 16, 2012
7.840
7.880
7.690
7.860
27,156
+0.06(+0.77%)
Feb 15, 2012
7.840
7.865
7.800
7.800
43,764
+0.04(+0.52%)
Feb 14, 2012
7.700
7.800
7.580
7.760
96,394
+0.08(+1.04%)
Feb 13, 2012
7.670
7.810
7.600
7.680
55,724
+0.08(+1.05%)
Feb 10, 2012
7.570
7.680
7.520
7.600
57,500
-0.04(-0.52%)
Feb 09, 2012
7.740
7.740
7.420
7.640
103,781
-0.06(-0.78%)
Feb 08, 2012
7.710
7.740
7.670
7.700
40,112
-0.02(-0.26%)
Feb 07, 2012
7.580
7.750
7.580
7.720
51,270
+0.24(+3.21%)
Feb 06, 2012
7.690
7.740
7.411
7.480
20,470
-0.22(-2.86%)
Feb 03, 2012
7.330
7.740
7.300
7.700
54,195
+0.38(+5.19%)
Feb 02, 2012
6.990
7.340
6.900
7.320
215,539
+0.42(+6.09%)
Feb 01, 2012
6.330
6.910
6.330
6.900
131,373
+0.59(+9.35%)
Jan 31, 2012
6.310
6.450
6.310
6.310
12,117
+0.10(+1.61%)
Jan 30, 2012
6.360
6.360
6.115
6.210
42,558
-0.18(-2.82%)
Jan 27, 2012
6.680
6.710
6.260
6.390
38,269
-0.35(-5.19%)
Jan 26, 2012
6.710
6.870
6.580
6.740
77,299
+0.05(+0.75%)
Jan 25, 2012
6.430
6.690
6.400
6.690
67,857
+0.27(+4.21%)
Jan 24, 2012
6.250
6.430
6.170
6.420
19,504
+0.16(+2.56%)
Jan 23, 2012
6.520
6.520
6.200
6.260
77,645
-0.25(-3.84%)
Jan 20, 2012
6.560
6.609
6.490
6.510
17,805
-0.16(-2.40%)
Jan 19, 2012
6.560
6.780
6.530
6.670
62,200
+0.17(+2.62%)
Jan 18, 2012
6.390
6.610
6.390
6.500
56,309
+0.06(+0.93%)
Jan 17, 2012
6.510
6.700
6.190
6.440
67,871
-0.17(-2.57%)
Jan 13, 2012
6.510
6.640
6.471
6.610
26,895
-0.08(-1.20%)
Jan 12, 2012
6.250
6.690
5.710
6.690
186,310
+0.24(+3.72%)
Jan 11, 2012
6.110
6.500
5.990
6.450
78,000
+0.49(+8.22%)
Jan 10, 2012
6.110
6.190
5.960
5.960
34,976
-0.05(-0.83%)
Jan 09, 2012
6.030
6.040
5.970
6.010
7,426
-0.02(-0.33%)
Jan 06, 2012
6.050
6.050
5.996
6.030
2,787
-0.05(-0.82%)
Jan 05, 2012
6.130
6.130
5.950
6.080
13,961
-0.05(-0.82%)
Jan 04, 2012
5.990
6.130
5.950
6.130
15,167
+0.26(+4.43%)
Dec 30, 2011
6.100
6.140
5.870
5.870
23,233
-0.12(-2.00%)
Dec 29, 2011
6.060
6.080
5.970
5.990
21,800
-0.07(-1.16%)
Dec 28, 2011
6.090
6.090
5.900
6.060
33,973
-0.09(-1.46%)
Dec 27, 2011
5.870
6.290
5.510
6.150
15,566
+0.28(+4.77%)
Dec 23, 2011
5.780
5.920
5.770
5.870
14,500
+0.03(+0.51%)
Dec 21, 2011
5.680
5.850
5.530
5.840
32,557
+0.21(+3.73%)
Dec 20, 2011
5.370
5.690
5.370
5.630
78,007
+0.25(+4.65%)
Dec 19, 2011
5.310
5.470
5.300
5.380
97,709
+0.04(+0.75%)
Dec 16, 2011
5.300
5.410
5.290
5.340
63,180
+0.07(+1.33%)
Dec 15, 2011
5.280
5.390
5.250
5.270
66,653
-0.01(-0.19%)
Dec 14, 2011
5.300
5.330
5.260
5.280
60,097
-0.03(-0.56%)
Dec 13, 2011
5.260
5.400
5.250
5.310
104,253
+0.05(+0.95%)
Dec 12, 2011
5.300
5.370
5.260
5.260
17,800
-0.19(-3.49%)
Dec 09, 2011
5.400
5.530
5.380
5.450
3,704
+0.09(+1.68%)
Dec 08, 2011
5.460
5.470
5.350
5.360
11,214
-0.16(-2.90%)
Dec 07, 2011
5.500
5.690
5.470
5.520
24,510
-0.03(-0.54%)
Dec 06, 2011
5.690
5.830
5.500
5.550
24,449
-0.13(-2.29%)
Dec 05, 2011
5.790
5.860
5.655
5.680
4,400
-0.01(-0.18%)
Dec 02, 2011
5.700
5.780
5.630
5.690
27,700
-0.04(-0.70%)
Dec 01, 2011
5.700
5.820
5.660
5.730
14,900
+0.00(+0.00%)
Nov 30, 2011
5.705
5.750
5.590
5.730
7,830
+0.21(+3.80%)
Nov 29, 2011
5.490
5.660
5.490
5.520
7,800
+0.14(+2.60%)
Nov 28, 2011
5.550
5.630
5.360
5.380
20,400
-0.02(-0.37%)
Nov 25, 2011
5.510
5.670
5.380
5.400
8,500
-0.12(-2.17%)
Nov 23, 2011
5.690
5.730
5.520
5.520
5,800
-0.19(-3.33%)
Nov 22, 2011
5.600
5.760
5.600
5.710
6,400
+0.10(+1.78%)
Nov 21, 2011
5.760
5.930
5.610
5.610
9,900
-0.10(-1.75%)
Nov 18, 2011
5.780
5.800
5.710
5.710
1,800
-0.01(-0.17%)
Nov 17, 2011
5.900
5.920
5.660
5.720
21,800
-0.20(-3.38%)
Nov 16, 2011
5.880
5.970
5.870
5.920
7,054
+0.00(+0.00%)
Nov 15, 2011
5.840
5.940
5.760
5.920
18,076
+0.03(+0.51%)
Nov 14, 2011
6.020
6.020
5.881
5.890
20,760
-0.16(-2.64%)
Nov 11, 2011
5.890
6.050
5.840
6.050
26,912
+0.18(+3.07%)
Nov 10, 2011
5.660
5.870
5.610
5.870
35,001
+0.27(+4.82%)
Nov 09, 2011
5.760
5.830
5.480
5.600
35,881
-0.31(-5.25%)
Nov 08, 2011
6.030
6.030
5.810
5.910
23,249
-0.07(-1.17%)
Nov 07, 2011
6.060
6.060
5.900
5.980
5,858
-0.08(-1.32%)
Nov 04, 2011
6.210
6.210
6.020
6.060
12,325
-0.21(-3.35%)
Nov 03, 2011
6.070
6.340
5.940
6.270
42,361
+0.26(+4.33%)
Nov 02, 2011
5.970
6.070
5.830
6.010
19,280
+0.14(+2.39%)
Nov 01, 2011
5.920
6.000
5.730
5.870
28,088
-0.24(-3.93%)
Oct 31, 2011
6.160
6.310
6.070
6.110
24,017
-0.10(-1.61%)
Oct 28, 2011
5.920
6.240
5.850
6.210
66,400
+0.27(+4.55%)
Oct 27, 2011
5.680
6.010
5.560
5.940
344,560
+0.43(+7.80%)
Oct 26, 2011
5.450
5.650
5.360
5.510
133,159
+0.08(+1.47%)
Oct 25, 2011
5.500
5.530
5.420
5.430
25,022
-0.12(-2.16%)
Oct 24, 2011
5.600
5.680
5.470
5.550
152,539
+0.07(+1.28%)
Oct 21, 2011
5.520
5.550
5.470
5.480
225,651
+0.00(+0.00%)
Oct 20, 2011
5.500
5.600
5.410
5.480
44,116
-0.01(-0.18%)
Oct 19, 2011
5.530
5.620
5.414
5.490
380,108
-0.01(-0.18%)
Oct 18, 2011
5.470
5.530
5.440
5.500
79,309
+0.08(+1.48%)
Oct 17, 2011
5.570
5.570
5.390
5.420
29,713
-0.17(-3.04%)
Oct 14, 2011
5.700
5.720
5.510
5.590
57,374
-0.03(-0.53%)
Oct 13, 2011
5.830
5.830
5.560
5.620
219,991
-0.14(-2.43%)
Oct 12, 2011
5.590
5.780
5.360
5.760
328,683
-0.25(-4.16%)
Oct 11, 2011
5.950
6.140
5.860
6.010
64,828
+0.07(+1.18%)
Oct 10, 2011
5.760
5.980
5.760
5.940
15,146
+0.19(+3.30%)
Oct 07, 2011
5.550
5.790
5.500
5.750
93,326
+0.20(+3.60%)
Oct 06, 2011
5.600
5.720
5.470
5.550
70,734
+0.01(+0.18%)
Oct 05, 2011
5.650
5.700
5.500
5.540
66,307
-0.06(-1.07%)
Oct 04, 2011
5.720
5.828
5.500
5.600
70,540
-0.14(-2.44%)
Oct 03, 2011
6.060
6.930
5.630
5.740
128,134
-0.39(-6.36%)
Sep 30, 2011
6.220
6.510
6.080
6.130
20,564
-0.25(-3.92%)
Sep 29, 2011
6.670
6.750
6.280
6.380
56,404
-0.25(-3.77%)
Sep 28, 2011
7.040
7.050
6.600
6.630
76,847
-0.45(-6.36%)
Sep 27, 2011
6.960
7.150
6.960
7.080
38,936
+0.30(+4.42%)
Sep 26, 2011
6.860
6.900
6.530
6.780
31,395
+0.01(+0.15%)
Sep 23, 2011
7.360
7.390
6.750
6.770
37,066
-0.61(-8.27%)
Sep 22, 2011
7.690
7.690
7.160
7.380
36,783
-0.53(-6.70%)
Sep 21, 2011
8.100
8.100
7.860
7.910
80,990
-0.19(-2.35%)
Sep 20, 2011
8.080
8.170
7.950
8.100
73,817
+0.02(+0.25%)
Sep 19, 2011
8.240
8.370
8.000
8.080
31,211
-0.15(-1.82%)
Sep 16, 2011
7.990
8.230
7.930
8.230
47,271
+0.24(+3.00%)
Sep 15, 2011
8.300
8.310
7.910
7.990
83,347
-0.13(-1.60%)
Sep 14, 2011
7.850
8.280
7.850
8.120
71,522
+0.38(+4.91%)
Sep 13, 2011
7.040
7.870
6.900
7.740
63,595
+0.72(+10.26%)
Sep 12, 2011
6.930
7.060
6.840
7.020
22,561
+0.09(+1.30%)
Sep 09, 2011
6.900
6.990
6.720
6.930
50,330
-0.06(-0.79%)
Sep 08, 2011
6.830
7.040
6.830
6.985
22,655
+0.29(+4.41%)
Sep 07, 2011
6.470
6.805
6.410
6.690
59,457
+0.31(+4.86%)
Sep 06, 2011
6.560
6.560
6.320
6.380
22,686
-0.37(-5.48%)
Sep 02, 2011
6.730
7.020
6.690
6.750
106,874
-0.13(-1.89%)
Sep 01, 2011
6.730
6.970
6.670
6.880
32,100
+0.19(+2.84%)
Aug 31, 2011
6.740
6.750
6.630
6.690
29,711
-0.01(-0.15%)
Aug 30, 2011
6.620
6.750
6.520
6.700
13,984
+0.07(+1.06%)
Aug 29, 2011
6.450
6.700
6.450
6.630
60,050
+0.22(+3.43%)
Aug 26, 2011
5.900
6.470
5.900
6.410
94,322
+0.51(+8.64%)
Aug 25, 2011
6.150
6.170
5.880
5.900
52,799
-0.25(-4.07%)
Aug 24, 2011
6.200
6.320
6.060
6.150
42,093
-0.10(-1.60%)
Aug 23, 2011
6.040
6.260
6.020
6.250
60,736
+0.22(+3.65%)
Aug 22, 2011
6.010
6.080
5.920
6.030
32,850
+0.13(+2.20%)
Aug 19, 2011
6.050
6.190
5.880
5.900
65,939
-0.20(-3.28%)
Aug 18, 2011
6.260
6.320
5.910
6.100
33,179
-0.36(-5.57%)
Aug 17, 2011
6.650
6.740
6.330
6.460
29,143
-0.16(-2.42%)
Aug 16, 2011
6.790
6.835
6.620
6.620
47,066
-0.22(-3.22%)
Aug 15, 2011
6.910
6.940
6.750
6.840
38,855
-0.01(-0.15%)
Aug 12, 2011
6.870
6.950
6.830
6.850
30,095
+0.05(+0.74%)
Aug 11, 2011
6.640
6.870
6.592
6.800
21,290
+0.21(+3.19%)
Aug 10, 2011
6.870
7.010
6.550
6.590
40,203
-0.43(-6.13%)
Aug 09, 2011
7.380
7.460
6.650
7.020
64,705
+0.25(+3.69%)
Aug 08, 2011
7.350
7.430
6.630
6.770
68,674
-0.79(-10.45%)
Aug 05, 2011
7.710
7.710
7.320
7.560
201,257
-0.06(-0.79%)
Aug 04, 2011
7.600
7.700
7.530
7.620
101,870
-0.05(-0.65%)
Aug 03, 2011
7.620
7.700
7.560
7.670
68,868
+0.02(+0.26%)
Aug 02, 2011
7.580
7.680
7.550
7.650
54,520
+0.03(+0.39%)
Aug 01, 2011
7.580
7.780
7.470
7.620
39,679
+0.11(+1.46%)
Jul 29, 2011
7.620
7.670
7.470
7.510
25,762
-0.19(-2.47%)
Jul 28, 2011
7.820
7.870
7.650
7.700
82,004
-0.12(-1.48%)
Jul 27, 2011
7.930
7.940
7.780
7.816
38,790
-0.12(-1.57%)
Jul 26, 2011
7.870
7.980
7.870
7.940
18,301
+0.10(+1.28%)
Jul 25, 2011
7.860
7.990
7.780
7.840
21,838
-0.08(-1.01%)
Jul 22, 2011
7.950
8.030
7.840
7.920
34,407
-0.03(-0.38%)
Jul 21, 2011
7.840
8.010
7.740
7.950
38,393
+0.13(+1.66%)
Jul 20, 2011
7.770
7.909
7.760
7.820
30,348
+0.07(+0.90%)
Jul 19, 2011
7.320
7.780
7.320
7.750
25,284
+0.49(+6.75%)
Jul 18, 2011
7.260
7.330
7.120
7.260
30,313
-0.01(-0.14%)
Jul 15, 2011
7.360
7.540
7.240
7.270
55,691
-0.01(-0.14%)
Jul 14, 2011
7.620
7.650
7.170
7.280
79,202
-0.32(-4.21%)
Jul 13, 2011
7.600
7.660
7.470
7.600
66,495
+0.09(+1.20%)
Jul 12, 2011
7.750
7.850
7.440
7.510
53,033
-0.29(-3.72%)
Jul 11, 2011
8.050
8.120
7.750
7.800
106,481
-0.33(-4.06%)
Jul 08, 2011
8.110
8.170
8.030
8.130
115,283
-0.05(-0.61%)
Jul 07, 2011
8.010
8.250
8.000
8.180
41,429
+0.23(+2.89%)
Jul 06, 2011
7.960
8.000
7.820
7.950
54,694
+0.01(+0.13%)
Jul 05, 2011
7.940
8.000
7.790
7.940
128,336
+0.03(+0.38%)
Jul 01, 2011
7.730
7.960
7.500
7.910
52,386
+0.13(+1.67%)
Jun 30, 2011
7.460
7.810
7.370
7.780
358,470
+0.34(+4.57%)
Jun 29, 2011
7.700
7.750
7.150
7.440
1,395,498
-1.51(-16.87%)
Jun 28, 2011
8.620
9.120
8.570
8.950
118,306
+0.36(+4.19%)
Jun 27, 2011
8.420
8.630
8.280
8.590
29,079
+0.12(+1.42%)
Jun 24, 2011
8.450
8.640
8.420
8.470
111,376
+0.02(+0.24%)
Jun 23, 2011
8.430
8.520
8.220
8.450
159,244
-0.12(-1.40%)
Jun 22, 2011
8.220
8.590
8.170
8.570
23,724
+0.35(+4.26%)
Jun 21, 2011
8.110
8.260
8.110
8.220
14,406
+0.20(+2.49%)
Jun 20, 2011
8.040
8.100
8.020
8.020
23,148
-0.07(-0.87%)
Jun 17, 2011
8.150
8.150
8.040
8.090
15,351
+0.00(+0.00%)
Jun 16, 2011
8.120
8.170
8.050
8.090
36,000
-0.04(-0.49%)
Jun 15, 2011
8.240
8.250
8.070
8.130
32,083
-0.22(-2.63%)
Jun 14, 2011
8.120
8.370
8.120
8.350
22,673
+0.30(+3.73%)
Jun 13, 2011
7.950
8.230
7.920
8.050
47,249
+0.02(+0.25%)
Jun 10, 2011
8.290
8.290
8.010
8.030
27,052
-0.32(-3.83%)
Jun 09, 2011
8.140
8.610
7.990
8.350
170,610
+0.25(+3.09%)
Jun 08, 2011
8.420
8.560
8.020
8.100
203,306
-0.30(-3.57%)
Jun 07, 2011
8.860
8.880
8.360
8.400
85,193
-0.42(-4.76%)
Jun 06, 2011
9.490
9.530
8.810
8.820
66,829
-0.65(-6.86%)
Jun 03, 2011
9.110
9.570
8.800
9.470
145,669
+0.79(+9.10%)
May 24, 2011
8.410
8.870
8.410
8.680
57,206
+0.26(+3.09%)
May 23, 2011
8.830
8.870
8.380
8.420
35,147
-0.44(-4.97%)
May 20, 2011
9.000
9.060
8.860
8.860
16,175
-0.19(-2.10%)
May 19, 2011
8.750
9.080
8.750
9.050
35,324
+0.29(+3.31%)
May 18, 2011
8.890
9.170
8.740
8.760
214,330
-0.15(-1.68%)
May 17, 2011
8.870
8.950
8.730
8.910
79,278
-0.03(-0.34%)
May 16, 2011
9.180
9.350
8.930
8.940
69,381
-0.28(-3.04%)
May 13, 2011
9.730
9.750
9.190
9.220
82,543
-0.48(-4.95%)
May 12, 2011
9.640
9.780
9.470
9.700
46,893
+0.01(+0.10%)
May 11, 2011
10.04
10.07
9.629
9.690
73,591
-0.41(-4.06%)
May 10, 2011
9.610
10.27
9.600
10.10
190,964
+0.47(+4.88%)
May 09, 2011
9.500
9.660
9.270
9.630
59,678
+0.13(+1.37%)
May 06, 2011
9.690
9.690
9.460
9.500
39,254
-0.01(-0.11%)
May 05, 2011
9.450
9.580
9.400
9.510
162,551
+0.00(+0.00%)
May 04, 2011
9.470
9.580
9.380
9.510
257,604
-0.02(-0.21%)
May 03, 2011
9.330
9.580
9.330
9.530
317,921
+0.16(+1.71%)
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.