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
U S Global Inv Inc
(NQ:
GROW
)
2.580
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2013
2.352
2.352
2.177
2.177
0
-0.18(-7.46%)
Apr 29, 2013
2.336
2.376
2.336
2.352
19,467
-0.04(-1.67%)
Apr 26, 2013
2.352
2.392
2.360
2.392
10,433
+0.03(+1.35%)
Apr 25, 2013
2.384
2.419
2.360
2.360
17,046
-0.02(-1.00%)
Apr 24, 2013
2.392
2.408
2.352
2.384
0
+0.01(+0.34%)
Apr 23, 2013
2.368
2.384
2.360
2.376
53,272
-0.02(-0.67%)
Apr 22, 2013
2.392
2.424
2.392
2.392
13,366
-0.01(-0.33%)
Apr 19, 2013
2.400
2.440
2.368
2.400
51,599
+0.01(+0.33%)
Apr 18, 2013
2.368
2.392
2.368
2.392
40,399
+0.02(+1.01%)
Apr 17, 2013
2.360
2.392
2.360
2.368
37,578
-0.04(-1.66%)
Apr 16, 2013
2.424
2.432
2.384
2.408
33,940
-0.02(-0.66%)
Apr 15, 2013
2.472
2.472
2.392
2.424
74,794
-0.11(-4.40%)
Apr 12, 2013
2.536
2.536
2.480
2.536
11,732
-0.02(-0.93%)
Apr 11, 2013
2.559
2.599
2.536
2.559
72,048
-0.02(-0.77%)
Apr 10, 2013
2.595
2.601
2.563
2.579
17,075
-0.01(-0.31%)
Apr 09, 2013
2.587
2.611
2.556
2.587
32,402
+0.00(+0.00%)
Apr 08, 2013
2.707
2.707
2.556
2.587
16,781
-0.10(-3.85%)
Apr 05, 2013
2.556
2.699
2.556
2.691
41,583
+0.12(+4.64%)
Apr 04, 2013
2.579
2.614
2.563
2.571
17,437
-0.04(-1.52%)
Apr 03, 2013
2.635
2.664
2.548
2.611
48,235
+0.00(+0.00%)
Apr 02, 2013
2.874
2.930
2.530
2.611
140,044
-0.26(-9.14%)
Apr 01, 2013
2.922
2.946
2.866
2.874
33,111
-0.05(-1.63%)
Mar 28, 2013
3.025
3.025
2.922
2.922
10,776
-0.05(-1.61%)
Mar 27, 2013
2.985
2.993
2.922
2.969
3,896
+0.04(+1.36%)
Mar 26, 2013
3.033
3.033
2.930
2.930
5,281
-0.05(-1.60%)
Mar 25, 2013
3.009
3.033
2.930
2.977
13,564
-0.04(-1.32%)
Mar 22, 2013
3.041
3.057
2.969
3.017
19,668
-0.03(-1.04%)
Mar 21, 2013
2.938
3.089
2.906
3.049
42,367
+0.13(+4.36%)
Mar 20, 2013
2.985
2.985
2.915
2.922
7,746
-0.03(-1.08%)
Mar 19, 2013
3.025
3.073
2.954
2.954
19,546
-0.12(-3.89%)
Mar 18, 2013
2.946
3.073
2.946
3.073
13,853
+0.17(+5.75%)
Mar 15, 2013
3.025
3.027
2.898
2.906
73,185
-0.13(-4.20%)
Mar 14, 2013
3.025
3.097
3.025
3.033
20,326
-0.02(-0.78%)
Mar 13, 2013
3.200
3.200
3.025
3.057
16,947
-0.06(-1.79%)
Mar 12, 2013
3.224
3.224
3.033
3.113
37,634
-0.09(-2.74%)
Mar 11, 2013
3.224
3.232
3.184
3.200
33,692
-0.01(-0.25%)
Mar 08, 2013
3.161
3.208
3.025
3.208
50,060
+0.06(+1.77%)
Mar 07, 2013
3.085
3.161
3.073
3.153
23,270
+0.08(+2.72%)
Mar 06, 2013
3.069
3.101
3.069
3.069
22,436
+0.00(+0.00%)
Mar 05, 2013
2.974
3.069
2.911
3.069
16,730
+0.11(+3.76%)
Mar 04, 2013
2.990
3.101
2.926
2.958
14,072
-0.03(-1.06%)
Mar 01, 2013
2.990
3.061
2.942
2.990
31,034
-0.03(-1.05%)
Feb 28, 2013
3.013
3.053
2.886
3.021
44,660
-0.04(-1.27%)
Feb 27, 2013
3.009
3.180
3.005
3.060
46,558
+0.08(+2.64%)
Feb 26, 2013
3.045
3.109
2.982
2.982
67,680
-0.02(-0.79%)
Feb 25, 2013
2.918
3.071
2.910
3.005
63,984
+0.14(+4.71%)
Feb 22, 2013
2.886
2.926
2.791
2.870
87,050
+0.02(+0.84%)
Feb 21, 2013
2.886
3.117
2.807
2.846
61,936
-0.08(-2.72%)
Feb 20, 2013
2.862
3.013
2.783
2.926
165,801
-0.02(-0.54%)
Feb 19, 2013
2.982
2.982
2.878
2.942
162,533
-0.08(-2.63%)
Feb 15, 2013
3.061
3.117
2.966
3.021
138,274
-0.04(-1.30%)
Feb 14, 2013
3.093
3.093
3.045
3.061
25,013
-0.03(-1.03%)
Feb 13, 2013
3.133
3.180
3.085
3.093
50,865
-0.01(-0.26%)
Feb 12, 2013
3.133
3.156
3.053
3.101
102,526
-0.09(-2.74%)
Feb 11, 2013
3.180
3.236
3.156
3.188
45,235
+0.00(+0.00%)
Feb 08, 2013
3.029
3.236
2.982
3.188
136,332
+0.16(+5.25%)
Feb 07, 2013
3.101
3.200
3.029
3.029
39,641
-0.14(-4.39%)
Feb 06, 2013
3.192
3.256
3.160
3.168
40,869
+0.25(+8.72%)
Feb 04, 2013
3.081
3.089
2.906
2.914
62,363
-0.20(-6.38%)
Feb 01, 2013
3.113
3.161
3.081
3.113
38,762
+0.02(+0.77%)
Jan 31, 2013
3.184
3.184
3.089
3.089
49,644
-0.06(-2.02%)
Jan 30, 2013
3.232
3.295
3.153
3.153
31,009
-0.02(-0.75%)
Jan 29, 2013
3.168
3.303
3.168
3.176
21,703
+0.01(+0.25%)
Jan 28, 2013
3.232
3.232
3.168
3.168
55,093
-0.04(-1.24%)
Jan 25, 2013
3.240
3.486
3.200
3.208
50,831
-0.01(-0.25%)
Jan 24, 2013
3.430
3.470
3.216
3.216
33,103
-0.25(-7.11%)
Jan 23, 2013
3.375
3.518
3.351
3.462
49,662
+0.10(+3.07%)
Jan 22, 2013
3.192
3.375
3.192
3.359
29,677
+0.05(+1.44%)
Jan 18, 2013
3.113
3.311
3.113
3.311
58,920
+0.18(+5.84%)
Jan 17, 2013
3.145
3.280
3.129
3.129
19,694
-0.02(-0.76%)
Jan 16, 2013
3.216
3.256
3.106
3.153
81,123
-0.11(-3.41%)
Jan 15, 2013
3.216
3.328
3.216
3.264
28,761
+0.01(+0.24%)
Jan 14, 2013
3.462
3.462
3.232
3.256
35,937
-0.17(-4.87%)
Jan 11, 2013
3.454
3.557
3.375
3.422
26,611
-0.02(-0.69%)
Jan 10, 2013
3.343
3.486
3.288
3.446
59,950
+0.16(+4.96%)
Jan 09, 2013
3.228
3.363
3.206
3.284
85,207
+0.07(+2.22%)
Jan 08, 2013
3.236
3.276
3.196
3.212
59,319
+0.00(+0.00%)
Jan 07, 2013
3.204
3.252
3.172
3.212
75,134
-0.01(-0.25%)
Jan 04, 2013
3.371
3.371
3.220
3.220
65,680
-0.18(-5.36%)
Jan 03, 2013
3.355
3.474
3.307
3.402
41,389
+0.01(+0.23%)
Jan 02, 2013
3.339
3.402
3.157
3.395
75,395
+0.24(+7.54%)
Dec 31, 2012
3.228
3.543
3.054
3.157
204,167
-0.11(-3.40%)
Dec 28, 2012
3.165
3.268
3.165
3.268
49,289
+0.06(+1.73%)
Dec 27, 2012
3.172
3.235
3.172
3.212
22,160
+0.03(+1.00%)
Dec 26, 2012
3.172
3.291
3.133
3.180
123,139
-0.04(-1.23%)
Dec 24, 2012
3.133
3.220
3.133
3.220
39,578
+0.02(+0.74%)
Dec 21, 2012
3.212
3.252
3.069
3.196
123,554
-0.13(-3.82%)
Dec 20, 2012
3.458
3.458
3.172
3.323
67,674
-0.17(-4.77%)
Dec 19, 2012
3.609
3.625
3.490
3.490
30,595
-0.12(-3.30%)
Dec 18, 2012
3.593
3.609
3.553
3.609
28,807
+0.05(+1.33%)
Dec 17, 2012
3.711
3.711
3.553
3.561
43,420
-0.13(-3.43%)
Dec 14, 2012
3.711
3.732
3.546
3.688
51,845
-0.01(-0.21%)
Dec 13, 2012
4.027
4.059
3.624
3.696
39,627
-0.32(-7.87%)
Dec 12, 2012
4.027
4.065
4.011
4.011
18,395
+0.03(+0.79%)
Dec 11, 2012
4.122
4.122
3.964
3.980
69,582
-0.16(-3.82%)
Dec 10, 2012
4.209
4.209
4.106
4.138
36,936
-0.09(-2.24%)
Dec 07, 2012
4.114
4.233
4.082
4.233
5,065
+0.00(+0.00%)
Dec 06, 2012
4.154
4.383
4.146
4.233
20,156
+0.02(+0.56%)
Dec 05, 2012
4.185
4.248
4.130
4.209
22,848
+0.00(+0.00%)
Dec 04, 2012
4.130
4.295
4.063
4.209
46,475
-0.15(-3.43%)
Nov 30, 2012
4.366
4.398
4.248
4.358
31,581
+0.09(+2.21%)
Nov 29, 2012
4.372
4.372
4.264
4.264
5,708
-0.13(-3.04%)
Nov 28, 2012
4.232
4.398
4.059
4.398
24,884
+0.13(+2.95%)
Nov 27, 2012
4.280
4.374
4.217
4.272
22,790
-0.04(-0.91%)
Nov 26, 2012
4.225
4.311
4.083
4.311
11,366
+0.10(+2.43%)
Nov 23, 2012
4.130
4.225
4.130
4.209
5,187
+0.10(+2.49%)
Nov 21, 2012
4.074
4.130
4.036
4.107
7,451
+0.00(+0.00%)
Nov 20, 2012
4.020
4.114
4.012
4.107
13,407
+0.08(+1.95%)
Nov 19, 2012
4.083
4.114
4.020
4.028
17,692
+0.01(+0.20%)
Nov 16, 2012
4.028
4.059
4.020
4.020
22,656
-0.06(-1.54%)
Nov 15, 2012
4.122
4.122
4.028
4.083
26,303
+0.01(+0.19%)
Nov 14, 2012
4.146
4.167
4.075
4.075
18,840
-0.06(-1.52%)
Nov 13, 2012
4.154
4.248
4.138
4.138
10,394
+0.01(+0.19%)
Nov 12, 2012
4.130
4.356
4.130
4.130
11,685
+0.00(+0.00%)
Nov 09, 2012
4.170
4.170
4.075
4.130
9,772
-0.09(-2.23%)
Nov 08, 2012
4.193
4.264
4.185
4.225
5,728
+0.07(+1.70%)
Nov 07, 2012
4.201
4.288
4.114
4.154
25,392
-0.24(-5.55%)
Nov 06, 2012
4.178
4.437
4.162
4.398
27,497
+0.18(+4.27%)
Nov 05, 2012
4.202
4.351
4.147
4.217
10,418
+0.02(+0.56%)
Nov 02, 2012
4.492
4.539
4.085
4.194
20,353
-0.32(-7.12%)
Nov 01, 2012
4.264
4.547
4.217
4.515
27,390
+0.21(+4.92%)
Oct 31, 2012
4.327
4.405
4.115
4.304
34,985
+0.03(+0.73%)
Oct 26, 2012
4.304
4.272
4.272
4.272
18,242
-0.01(-0.18%)
Oct 25, 2012
4.225
4.390
4.194
4.280
16,344
+0.12(+2.82%)
Oct 24, 2012
4.249
4.311
4.132
4.162
15,897
-0.05(-1.30%)
Oct 23, 2012
4.123
4.233
4.123
4.217
16,929
+0.05(+1.13%)
Oct 19, 2012
4.280
4.280
4.155
4.170
6,091
-0.09(-2.03%)
Oct 18, 2012
4.233
4.359
4.139
4.257
36,674
+0.05(+1.12%)
Oct 17, 2012
4.108
4.311
4.108
4.210
13,981
+0.09(+2.09%)
Oct 16, 2012
4.115
4.194
4.084
4.123
17,245
+0.01(+0.19%)
Oct 15, 2012
4.468
4.468
4.061
4.115
54,639
-0.36(-8.06%)
Oct 12, 2012
4.523
4.570
4.476
4.476
12,511
-0.05(-1.21%)
Oct 11, 2012
4.500
4.625
4.500
4.531
22,696
+0.01(+0.17%)
Oct 10, 2012
4.625
4.703
4.414
4.523
27,171
-0.09(-2.03%)
Oct 09, 2012
4.757
4.828
4.578
4.617
25,440
-0.16(-3.43%)
Oct 08, 2012
4.695
4.828
4.687
4.781
9,867
+0.05(+1.16%)
Oct 05, 2012
4.882
4.882
4.695
4.726
26,085
-0.14(-2.89%)
Oct 04, 2012
4.750
4.882
4.698
4.867
11,526
+0.18(+3.83%)
Oct 03, 2012
4.718
4.843
4.687
4.687
12,633
-0.04(-0.83%)
Oct 02, 2012
4.742
4.875
4.711
4.726
12,929
+0.03(+0.67%)
Oct 01, 2012
4.812
4.867
4.695
4.695
3,664
-0.09(-1.96%)
Sep 28, 2012
4.726
4.882
4.687
4.789
10,251
+0.03(+0.66%)
Sep 27, 2012
4.687
4.889
4.687
4.757
22,077
+0.07(+1.48%)
Sep 26, 2012
4.726
4.875
4.562
4.688
14,412
-0.08(-1.62%)
Sep 25, 2012
4.929
4.937
4.687
4.765
42,740
-0.09(-1.93%)
Sep 24, 2012
4.773
4.898
4.687
4.859
24,554
+0.14(+2.98%)
Sep 21, 2012
4.875
4.921
4.718
4.718
31,038
-0.14(-2.89%)
Sep 20, 2012
4.843
4.898
4.726
4.859
27,423
+0.02(+0.32%)
Sep 19, 2012
4.843
4.906
4.742
4.843
35,001
-0.07(-1.43%)
Sep 18, 2012
4.390
4.937
4.390
4.914
115,678
+0.50(+11.33%)
Sep 17, 2012
4.601
4.609
4.390
4.414
21,585
-0.21(-4.56%)
Sep 14, 2012
4.531
4.648
4.422
4.625
40,671
+0.16(+3.50%)
Sep 13, 2012
4.304
4.828
4.257
4.468
92,950
+0.20(+4.57%)
Sep 12, 2012
4.211
4.429
4.156
4.273
34,136
-0.05(-1.08%)
Sep 11, 2012
4.211
4.343
4.062
4.320
54,001
+0.07(+1.65%)
Sep 10, 2012
4.289
4.331
4.140
4.250
75,234
-0.02(-0.37%)
Sep 07, 2012
4.086
4.351
4.086
4.265
200,169
+0.16(+3.80%)
Sep 06, 2012
4.031
4.187
3.992
4.109
62,159
+0.06(+1.54%)
Sep 05, 2012
4.085
4.132
3.984
4.047
20,150
-0.05(-1.14%)
Sep 04, 2012
4.078
4.124
4.008
4.093
49,729
+0.04(+0.96%)
Aug 31, 2012
4.085
4.155
3.984
4.054
20,188
+0.02(+0.39%)
Aug 30, 2012
4.085
4.280
3.899
4.039
35,882
-0.16(-3.71%)
Aug 29, 2012
4.175
4.303
4.047
4.194
42,573
+0.16(+3.85%)
Aug 27, 2012
4.257
4.358
3.992
4.039
47,508
-0.26(-5.98%)
Aug 24, 2012
4.358
4.373
4.210
4.296
28,475
+0.02(+0.55%)
Aug 23, 2012
4.015
4.303
3.961
4.272
86,106
+0.25(+6.19%)
Aug 22, 2012
3.790
4.089
3.766
4.023
70,665
+0.23(+6.16%)
Aug 21, 2012
3.728
3.821
3.689
3.790
36,607
+0.14(+3.84%)
Aug 20, 2012
3.611
3.673
3.609
3.650
14,691
+0.01(+0.21%)
Aug 17, 2012
3.580
3.642
3.580
3.642
2,658
+0.06(+1.74%)
Aug 16, 2012
3.611
3.634
3.580
3.580
25,589
-0.03(-0.86%)
Aug 15, 2012
3.517
3.648
3.502
3.611
15,788
+0.10(+2.88%)
Aug 14, 2012
3.486
3.603
3.463
3.510
17,247
+0.04(+1.12%)
Aug 13, 2012
3.432
3.502
3.424
3.471
17,420
+0.06(+1.83%)
Aug 10, 2012
3.463
3.517
3.408
3.408
19,279
-0.07(-2.01%)
Aug 09, 2012
3.455
3.517
3.424
3.478
12,840
+0.02(+0.45%)
Aug 08, 2012
3.440
3.548
3.424
3.463
12,837
+0.06(+1.82%)
Aug 07, 2012
3.533
3.570
3.331
3.401
24,232
-0.15(-4.15%)
Aug 06, 2012
3.409
3.641
3.378
3.548
31,311
+0.18(+5.29%)
Aug 03, 2012
3.463
3.502
3.370
3.370
32,657
-0.05(-1.58%)
Aug 02, 2012
3.548
3.548
3.331
3.424
27,704
-0.14(-3.91%)
Aug 01, 2012
3.672
3.688
3.447
3.564
42,400
-0.09(-2.34%)
Jul 31, 2012
3.579
3.773
3.567
3.649
49,437
+0.05(+1.29%)
Jul 30, 2012
3.478
3.757
3.417
3.602
56,176
+0.14(+4.03%)
Jul 27, 2012
3.370
3.471
3.339
3.463
43,659
+0.12(+3.71%)
Jul 26, 2012
3.378
3.416
3.292
3.339
29,056
-0.05(-1.37%)
Jul 25, 2012
3.292
3.385
3.254
3.385
15,492
+0.12(+3.80%)
Jul 24, 2012
3.231
3.331
3.215
3.261
11,974
+0.02(+0.72%)
Jul 23, 2012
3.184
3.285
3.184
3.238
18,341
+0.06(+1.95%)
Jul 20, 2012
3.200
3.268
3.176
3.176
15,412
-0.05(-1.68%)
Jul 19, 2012
3.246
3.285
3.207
3.231
11,761
-0.01(-0.24%)
Jul 18, 2012
3.169
3.246
3.164
3.238
8,103
+0.05(+1.70%)
Jul 17, 2012
3.223
3.223
3.176
3.184
11,404
+0.00(+0.00%)
Jul 16, 2012
3.231
3.254
3.176
3.184
14,298
-0.03(-0.96%)
Jul 13, 2012
3.300
3.331
3.192
3.215
14,887
-0.05(-1.66%)
Jul 12, 2012
3.223
3.323
3.177
3.269
26,766
+0.03(+0.96%)
Jul 11, 2012
3.246
3.285
3.145
3.238
12,311
+0.02(+0.48%)
Jul 10, 2012
3.215
3.231
3.200
3.223
2,843
-0.01(-0.24%)
Jul 09, 2012
3.223
3.254
3.207
3.231
16,393
+0.01(+0.24%)
Jul 06, 2012
3.308
3.354
3.161
3.223
22,997
-0.06(-1.75%)
Jul 05, 2012
3.354
3.354
3.254
3.280
45,190
-0.07(-1.99%)
Jul 03, 2012
3.354
3.354
3.239
3.347
21,700
+0.02(+0.46%)
Jul 02, 2012
3.370
3.416
3.239
3.331
39,731
-0.04(-1.14%)
Jun 29, 2012
3.308
3.413
3.192
3.370
25,535
+0.12(+3.55%)
Jun 28, 2012
3.108
3.262
3.092
3.254
31,871
+0.13(+4.20%)
Jun 27, 2012
3.324
3.378
3.069
3.123
148,619
-0.20(-6.03%)
Jun 26, 2012
3.617
3.617
3.300
3.324
133,917
-0.29(-7.91%)
Jun 25, 2012
3.524
3.671
3.478
3.609
34,037
+0.08(+2.18%)
Jun 22, 2012
3.578
3.596
3.524
3.532
55,959
-0.05(-1.29%)
Jun 21, 2012
3.547
3.593
3.509
3.578
30,984
+0.02(+0.43%)
Jun 20, 2012
3.671
3.671
3.547
3.563
22,044
-0.12(-3.35%)
Jun 19, 2012
3.432
3.694
3.385
3.686
60,053
+0.27(+7.90%)
Jun 18, 2012
3.470
3.570
3.331
3.416
66,039
-0.07(-1.99%)
Jun 15, 2012
3.524
3.524
3.470
3.486
15,894
-0.05(-1.53%)
Jun 14, 2012
3.593
3.593
3.493
3.539
18,852
+0.02(+0.44%)
Jun 13, 2012
3.493
3.563
3.493
3.524
13,774
+0.00(+0.00%)
Jun 12, 2012
3.609
3.609
3.493
3.524
36,832
-0.05(-1.30%)
Jun 11, 2012
3.547
3.624
3.470
3.570
28,678
+0.04(+1.09%)
Jun 08, 2012
3.539
3.539
3.424
3.532
25,576
+0.01(+0.22%)
Jun 07, 2012
3.486
3.524
3.378
3.524
58,386
+0.07(+2.01%)
Jun 06, 2012
3.616
3.624
3.432
3.455
109,372
-0.12(-3.43%)
Jun 05, 2012
3.424
3.639
3.393
3.578
73,295
+0.14(+4.02%)
Jun 04, 2012
3.792
3.800
3.439
3.439
90,968
-0.33(-8.76%)
Jun 01, 2012
3.762
3.813
3.762
3.769
66,632
-0.08(-2.00%)
May 31, 2012
3.839
3.892
3.762
3.846
89,694
+0.02(+0.60%)
May 30, 2012
3.946
4.077
3.785
3.823
55,130
-0.15(-3.67%)
May 29, 2012
3.946
4.153
3.946
3.969
56,797
+0.02(+0.58%)
May 25, 2012
3.877
4.023
3.877
3.946
49,047
+0.06(+1.58%)
May 24, 2012
3.938
3.977
3.862
3.885
47,355
-0.02(-0.39%)
May 23, 2012
3.716
3.969
3.708
3.900
80,228
+0.05(+1.40%)
May 22, 2012
3.946
4.023
3.839
3.846
41,410
-0.10(-2.53%)
May 21, 2012
3.723
3.946
3.723
3.946
51,057
+0.18(+4.90%)
May 18, 2012
3.892
3.892
3.762
3.762
64,588
-0.13(-3.35%)
May 17, 2012
3.869
3.923
3.777
3.892
41,290
+0.04(+1.00%)
May 16, 2012
3.900
4.007
3.762
3.854
102,760
-0.03(-0.79%)
May 15, 2012
3.969
3.969
3.772
3.885
94,329
-0.12(-2.88%)
May 14, 2012
4.100
4.215
3.954
4.000
33,525
-0.16(-3.87%)
May 11, 2012
3.885
4.314
3.885
4.161
63,319
+0.28(+7.11%)
May 10, 2012
3.854
3.999
3.762
3.885
91,320
+0.02(+0.60%)
May 09, 2012
3.571
3.969
3.517
3.862
224,310
-0.04(-0.98%)
May 08, 2012
4.404
4.509
3.678
3.900
249,777
-0.55(-12.37%)
May 07, 2012
4.565
4.565
4.404
4.450
67,899
-0.15(-3.16%)
May 04, 2012
5.001
5.031
4.596
4.596
105,335
-0.41(-8.10%)
May 03, 2012
5.261
5.265
4.986
5.001
83,148
-0.37(-6.84%)
May 02, 2012
5.391
5.429
5.291
5.368
23,304
-0.02(-0.28%)
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.