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
Pure Cycle Corp
(NQ:
PCYO
)
9.200
-0.100 (-1.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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, 2014
5.570
5.650
5.508
5.610
39,756
+0.03(+0.54%)
Apr 29, 2014
5.680
5.680
5.460
5.580
76,176
-0.06(-1.06%)
Apr 28, 2014
5.980
5.980
5.620
5.640
89,440
-0.02(-0.35%)
Apr 25, 2014
5.780
5.800
5.610
5.660
124,338
-0.16(-2.75%)
Apr 24, 2014
5.790
5.880
5.740
5.820
60,164
+0.07(+1.22%)
Apr 23, 2014
5.750
5.810
5.730
5.750
53,247
-0.02(-0.35%)
Apr 22, 2014
5.640
5.820
5.530
5.770
67,048
+0.11(+1.94%)
Apr 21, 2014
5.760
5.760
5.560
5.660
39,364
-0.05(-0.88%)
Apr 17, 2014
5.310
5.710
5.710
5.710
114,700
+0.36(+6.73%)
Apr 16, 2014
5.050
5.360
4.970
5.350
135,483
+0.33(+6.57%)
Apr 15, 2014
5.180
5.380
4.960
5.020
46,846
-0.16(-3.09%)
Apr 14, 2014
5.210
5.480
5.100
5.180
46,397
+0.06(+1.17%)
Apr 11, 2014
5.080
5.310
5.020
5.120
52,055
-0.06(-1.16%)
Apr 10, 2014
5.450
5.460
5.050
5.180
104,692
-0.25(-4.60%)
Apr 09, 2014
5.500
5.530
5.380
5.430
60,746
-0.07(-1.27%)
Apr 08, 2014
5.750
5.750
5.380
5.500
72,035
-0.06(-1.08%)
Apr 07, 2014
5.660
5.725
5.520
5.560
75,442
-0.14(-2.46%)
Apr 04, 2014
5.990
5.990
5.660
5.700
102,718
-0.25(-4.20%)
Apr 03, 2014
5.940
5.980
5.860
5.950
82,752
-0.04(-0.67%)
Apr 02, 2014
6.010
6.030
5.900
5.990
94,703
+0.03(+0.50%)
Apr 01, 2014
6.080
6.180
5.910
5.960
142,220
-0.09(-1.49%)
Mar 31, 2014
6.160
6.160
5.990
6.050
96,121
-0.10(-1.63%)
Mar 28, 2014
6.150
6.300
6.050
6.150
30,270
-0.02(-0.32%)
Mar 27, 2014
6.360
6.400
6.090
6.170
28,935
-0.19(-2.99%)
Mar 26, 2014
6.790
6.899
6.340
6.360
68,469
-0.35(-5.22%)
Mar 25, 2014
6.550
6.760
6.490
6.710
95,682
+0.26(+4.03%)
Mar 24, 2014
6.770
6.880
6.450
6.450
50,121
-0.23(-3.44%)
Mar 21, 2014
6.430
7.000
6.390
6.680
153,126
+0.27(+4.21%)
Mar 20, 2014
6.250
6.580
6.190
6.410
51,785
+0.06(+0.94%)
Mar 19, 2014
6.480
6.509
6.300
6.350
37,252
-0.16(-2.46%)
Mar 18, 2014
6.410
6.510
6.350
6.510
55,226
+0.09(+1.40%)
Mar 17, 2014
6.400
6.480
6.260
6.420
118,398
+0.07(+1.10%)
Mar 14, 2014
5.920
6.420
5.920
6.350
41,073
+0.39(+6.54%)
Mar 13, 2014
5.940
6.039
5.810
5.960
89,306
-0.03(-0.50%)
Mar 12, 2014
5.970
6.030
5.900
5.990
28,070
-0.03(-0.50%)
Mar 11, 2014
6.120
6.130
5.800
6.020
90,028
-0.07(-1.15%)
Mar 10, 2014
6.180
6.180
5.980
6.090
33,337
-0.12(-1.93%)
Mar 07, 2014
6.390
6.404
6.070
6.210
51,164
-0.12(-1.90%)
Mar 06, 2014
6.370
6.370
6.230
6.330
40,583
+0.05(+0.80%)
Mar 05, 2014
6.290
6.300
6.140
6.280
46,236
+0.00(+0.00%)
Mar 04, 2014
6.170
6.500
6.120
6.280
110,732
+0.18(+2.95%)
Mar 03, 2014
6.210
6.300
6.050
6.100
53,320
-0.16(-2.56%)
Feb 28, 2014
6.470
6.470
6.200
6.260
56,738
-0.19(-2.95%)
Feb 27, 2014
6.290
6.470
6.250
6.450
42,698
+0.12(+1.90%)
Feb 26, 2014
6.240
6.420
6.230
6.330
23,265
+0.12(+1.93%)
Feb 25, 2014
6.500
6.500
6.210
6.210
28,003
-0.35(-5.34%)
Feb 24, 2014
6.445
6.670
6.410
6.560
67,989
+0.13(+2.02%)
Feb 21, 2014
6.430
6.530
6.400
6.430
62,483
+0.05(+0.78%)
Feb 20, 2014
6.370
6.440
6.140
6.380
54,562
-0.02(-0.31%)
Feb 19, 2014
6.280
7.170
6.100
6.400
170,482
+0.08(+1.27%)
Feb 18, 2014
6.240
6.400
6.180
6.320
50,701
+0.06(+0.96%)
Feb 14, 2014
6.370
6.260
6.260
6.260
45,100
-0.11(-1.73%)
Feb 13, 2014
6.110
6.420
6.080
6.370
30,851
+0.20(+3.24%)
Feb 12, 2014
5.990
6.270
5.880
6.170
41,859
+0.11(+1.82%)
Feb 11, 2014
6.000
6.360
6.000
6.060
57,769
+0.08(+1.34%)
Feb 10, 2014
5.948
6.020
5.750
5.980
44,560
+0.09(+1.53%)
Feb 07, 2014
6.020
6.050
5.780
5.890
104,060
-0.14(-2.32%)
Feb 06, 2014
6.050
6.130
5.950
6.030
55,870
+0.00(+0.00%)
Feb 05, 2014
5.850
6.139
5.850
6.030
84,605
+0.15(+2.55%)
Feb 04, 2014
6.000
6.020
5.770
5.880
73,542
-0.09(-1.51%)
Feb 03, 2014
6.230
6.290
5.950
5.970
74,997
-0.25(-4.02%)
Jan 31, 2014
6.000
6.390
6.000
6.220
73,627
+0.09(+1.47%)
Jan 30, 2014
6.070
6.233
6.050
6.130
49,072
+0.13(+2.17%)
Jan 29, 2014
6.040
6.112
5.990
6.000
27,685
-0.11(-1.80%)
Jan 28, 2014
5.940
6.130
5.920
6.110
75,422
+0.16(+2.69%)
Jan 27, 2014
6.130
6.209
5.900
5.950
74,204
-0.16(-2.62%)
Jan 24, 2014
6.420
6.420
6.030
6.110
71,676
-0.33(-5.12%)
Jan 23, 2014
6.670
6.670
6.350
6.440
75,947
-0.24(-3.59%)
Jan 22, 2014
6.580
6.910
6.530
6.680
136,930
+0.14(+2.14%)
Jan 21, 2014
6.370
6.669
6.150
6.540
64,498
+0.21(+3.32%)
Jan 17, 2014
6.210
6.330
6.330
6.330
52,600
+0.13(+2.10%)
Jan 16, 2014
6.080
6.210
6.040
6.200
28,564
+0.12(+1.97%)
Jan 15, 2014
6.250
6.365
6.030
6.080
63,992
-0.17(-2.72%)
Jan 14, 2014
6.190
6.270
5.760
6.250
19,337
+0.07(+1.13%)
Jan 13, 2014
6.560
6.560
6.130
6.180
81,642
-0.42(-6.36%)
Jan 10, 2014
6.610
6.636
6.520
6.600
41,348
+0.00(+0.00%)
Jan 09, 2014
6.670
6.730
6.500
6.600
34,187
-0.02(-0.30%)
Jan 08, 2014
6.500
6.859
6.430
6.620
98,762
+0.11(+1.69%)
Jan 07, 2014
6.440
6.582
6.310
6.510
95,487
+0.12(+1.88%)
Jan 06, 2014
6.480
6.680
6.340
6.390
54,484
-0.08(-1.24%)
Jan 03, 2014
6.300
6.600
6.300
6.470
70,396
+0.17(+2.70%)
Jan 02, 2014
6.310
6.320
6.211
6.300
34,769
-0.03(-0.47%)
Dec 31, 2013
6.240
6.330
6.330
6.330
52,000
+0.10(+1.61%)
Dec 30, 2013
6.190
6.280
6.000
6.230
22,489
+0.03(+0.48%)
Dec 27, 2013
6.210
6.290
6.160
6.200
21,279
+0.01(+0.16%)
Dec 26, 2013
6.230
6.230
6.050
6.190
11,684
-0.02(-0.32%)
Dec 24, 2013
6.210
6.260
6.190
6.210
18,093
-0.01(-0.16%)
Dec 23, 2013
6.000
6.290
6.000
6.220
24,672
+0.29(+4.80%)
Dec 20, 2013
5.840
6.000
5.720
5.935
109,586
+0.12(+2.15%)
Dec 19, 2013
5.820
5.940
5.670
5.810
29,305
+0.00(+0.00%)
Dec 18, 2013
5.970
6.050
5.670
5.810
60,929
-0.16(-2.68%)
Dec 17, 2013
5.620
6.000
5.590
5.970
54,389
+0.30(+5.29%)
Dec 16, 2013
6.110
6.230
5.620
5.670
91,062
-0.40(-6.59%)
Dec 13, 2013
6.060
6.180
5.890
6.070
42,505
+0.02(+0.33%)
Dec 12, 2013
5.960
6.140
5.814
6.050
42,997
+0.06(+1.00%)
Dec 11, 2013
6.100
6.110
5.900
5.990
65,257
-0.13(-2.12%)
Dec 10, 2013
6.370
6.400
6.100
6.120
35,804
-0.24(-3.77%)
Dec 09, 2013
6.640
6.660
6.270
6.360
55,749
-0.17(-2.60%)
Dec 06, 2013
6.070
6.670
6.060
6.530
0
+0.48(+7.93%)
Dec 05, 2013
6.600
6.600
6.010
6.050
0
-0.57(-8.61%)
Dec 04, 2013
6.780
7.000
6.460
6.620
0
-0.21(-3.07%)
Dec 03, 2013
6.740
6.910
6.360
6.830
0
+0.07(+1.04%)
Dec 02, 2013
7.000
7.189
6.680
6.760
122,071
-0.30(-4.25%)
Nov 29, 2013
7.080
7.110
6.990
7.060
0
+0.02(+0.28%)
Nov 27, 2013
6.690
7.056
6.570
7.040
0
+0.47(+7.15%)
Nov 26, 2013
6.330
6.630
6.310
6.570
81,497
+0.23(+3.63%)
Nov 25, 2013
6.280
6.360
6.250
6.340
35,361
+0.09(+1.44%)
Nov 22, 2013
6.660
6.700
6.210
6.250
0
-0.39(-5.87%)
Nov 21, 2013
6.640
6.719
6.600
6.640
77,188
+0.00(+0.00%)
Nov 20, 2013
6.520
6.669
6.430
6.640
0
+0.15(+2.31%)
Nov 19, 2013
6.600
6.610
6.420
6.490
83,627
-0.08(-1.22%)
Nov 18, 2013
6.510
6.610
6.500
6.570
0
+0.10(+1.55%)
Nov 15, 2013
6.370
6.549
6.340
6.470
0
+0.09(+1.41%)
Nov 14, 2013
6.180
6.479
6.180
6.380
0
+0.19(+3.07%)
Nov 12, 2013
6.130
6.220
6.051
6.190
0
+0.06(+0.98%)
Nov 11, 2013
6.220
6.220
6.110
6.130
0
-0.07(-1.13%)
Nov 08, 2013
6.010
6.219
5.990
6.200
0
+0.20(+3.33%)
Nov 07, 2013
6.240
6.280
5.950
6.000
65,913
-0.21(-3.38%)
Nov 06, 2013
6.210
6.280
6.120
6.210
22,754
+0.02(+0.32%)
Nov 05, 2013
6.470
6.470
6.090
6.190
0
-0.28(-4.33%)
Nov 04, 2013
6.470
6.510
6.360
6.470
30,199
+0.03(+0.47%)
Nov 01, 2013
6.680
6.740
6.290
6.440
0
-0.24(-3.59%)
Oct 31, 2013
6.680
6.830
6.620
6.680
0
-0.02(-0.30%)
Oct 30, 2013
7.190
7.190
6.550
6.700
116,118
-0.47(-6.56%)
Oct 29, 2013
7.050
7.180
6.920
7.170
0
+0.19(+2.72%)
Oct 28, 2013
6.970
7.070
6.830
6.980
0
+0.00(+0.00%)
Oct 25, 2013
6.930
7.010
6.810
6.980
0
+0.10(+1.45%)
Oct 24, 2013
6.700
6.960
6.700
6.880
129,076
+0.18(+2.69%)
Oct 23, 2013
6.640
6.780
6.600
6.700
0
+0.02(+0.30%)
Oct 22, 2013
6.740
6.740
6.530
6.680
153,416
-0.06(-0.89%)
Oct 21, 2013
6.390
6.800
6.300
6.740
273,510
+0.35(+5.48%)
Oct 18, 2013
6.020
6.400
5.920
6.390
144,410
+0.41(+6.86%)
Oct 17, 2013
5.790
6.015
5.750
5.980
60,614
+0.16(+2.75%)
Oct 16, 2013
5.740
5.840
5.603
5.820
24,439
+0.12(+2.11%)
Oct 15, 2013
5.710
5.890
5.690
5.700
44,370
-0.03(-0.52%)
Oct 14, 2013
5.550
5.750
5.490
5.730
118,796
+0.16(+2.87%)
Oct 11, 2013
5.060
5.600
5.060
5.570
0
+0.49(+9.65%)
Oct 10, 2013
5.030
5.189
5.010
5.080
72,625
+0.10(+2.01%)
Oct 09, 2013
4.910
5.080
4.900
4.980
0
+0.09(+1.84%)
Oct 08, 2013
4.830
5.000
4.830
4.890
54,360
+0.06(+1.24%)
Oct 07, 2013
4.920
5.100
4.730
4.830
0
-0.10(-2.03%)
Oct 04, 2013
4.670
5.140
4.670
4.930
0
+0.25(+5.34%)
Oct 03, 2013
4.980
4.980
4.660
4.680
0
-0.29(-5.84%)
Oct 02, 2013
4.710
5.110
4.630
4.970
68,494
+0.23(+4.85%)
Oct 01, 2013
4.610
4.799
4.340
4.740
196,152
+0.15(+3.27%)
Sep 27, 2013
4.640
4.799
4.480
4.590
0
-0.08(-1.71%)
Sep 26, 2013
4.710
4.810
4.570
4.670
129,071
-0.05(-1.06%)
Sep 25, 2013
4.700
4.850
4.630
4.720
105,344
+0.01(+0.21%)
Sep 24, 2013
4.870
4.880
4.690
4.710
67,726
-0.13(-2.69%)
Sep 23, 2013
4.820
4.900
4.760
4.840
74,161
-0.01(-0.21%)
Sep 20, 2013
4.900
4.940
4.710
4.850
0
-0.05(-1.02%)
Sep 19, 2013
5.040
5.080
4.850
4.900
81,934
-0.14(-2.78%)
Sep 18, 2013
4.930
5.050
4.890
5.040
0
+0.02(+0.40%)
Sep 17, 2013
5.110
5.140
4.930
5.020
0
-0.07(-1.38%)
Sep 16, 2013
5.330
5.370
5.050
5.090
0
-0.18(-3.42%)
Sep 13, 2013
5.130
5.300
5.010
5.270
0
+0.16(+3.13%)
Sep 12, 2013
5.330
5.370
5.110
5.110
0
-0.19(-3.58%)
Sep 11, 2013
5.000
5.480
4.940
5.300
0
+0.28(+5.58%)
Sep 10, 2013
4.940
5.050
4.940
5.020
113,220
+0.15(+3.08%)
Sep 09, 2013
5.020
5.110
4.860
4.870
0
-0.15(-2.99%)
Sep 06, 2013
5.080
5.110
4.920
5.020
0
-0.04(-0.79%)
Sep 05, 2013
5.200
5.200
5.012
5.060
74,662
-0.12(-2.32%)
Sep 04, 2013
5.270
5.329
5.060
5.180
0
-0.10(-1.89%)
Sep 03, 2013
5.240
5.410
5.141
5.280
0
+0.08(+1.54%)
Aug 30, 2013
5.240
5.290
5.100
5.200
0
-0.05(-0.95%)
Aug 29, 2013
5.240
5.579
5.170
5.250
101,489
+0.02(+0.38%)
Aug 28, 2013
5.400
5.460
5.200
5.230
0
-0.16(-2.97%)
Aug 27, 2013
5.390
5.470
5.340
5.390
99,916
-0.01(-0.19%)
Aug 26, 2013
5.510
5.579
5.270
5.400
0
-0.12(-2.17%)
Aug 23, 2013
5.500
5.739
5.360
5.520
0
+0.04(+0.73%)
Aug 22, 2013
5.180
5.529
5.000
5.480
58,533
+0.31(+6.00%)
Aug 21, 2013
5.400
5.500
5.170
5.170
0
-0.25(-4.61%)
Aug 20, 2013
5.250
5.500
5.200
5.420
99,436
+0.19(+3.63%)
Aug 19, 2013
5.420
5.460
5.220
5.230
61,837
-0.19(-3.51%)
Aug 16, 2013
5.390
5.480
5.350
5.420
0
+0.01(+0.18%)
Aug 15, 2013
5.890
5.890
5.330
5.410
91,157
-0.47(-7.99%)
Aug 14, 2013
5.820
5.999
5.800
5.880
59,619
+0.06(+1.03%)
Aug 13, 2013
5.970
5.970
5.790
5.820
159,849
-0.10(-1.69%)
Aug 12, 2013
5.910
5.970
5.680
5.920
187,194
-0.04(-0.67%)
Aug 09, 2013
5.940
5.960
5.860
5.960
90,693
+0.01(+0.17%)
Aug 08, 2013
5.930
6.050
5.814
5.950
70,408
+0.02(+0.34%)
Aug 07, 2013
5.900
5.970
5.730
5.930
34,462
+0.00(+0.00%)
Aug 06, 2013
5.920
5.963
5.820
5.930
103,765
-0.02(-0.34%)
Aug 05, 2013
5.830
6.040
5.790
5.950
104,788
+0.12(+2.06%)
Aug 02, 2013
5.830
6.080
5.770
5.830
133,746
-0.03(-0.51%)
Aug 01, 2013
5.820
5.910
5.690
5.860
86,792
+0.09(+1.56%)
Jul 31, 2013
5.720
5.840
5.720
5.770
0
+0.04(+0.70%)
Jul 30, 2013
5.740
5.850
5.680
5.730
0
+0.03(+0.53%)
Jul 29, 2013
5.620
5.720
5.510
5.700
0
+0.09(+1.60%)
Jul 26, 2013
5.620
5.660
5.440
5.610
0
-0.01(-0.18%)
Jul 25, 2013
5.780
5.780
5.550
5.620
0
-0.15(-2.60%)
Jul 24, 2013
5.610
5.850
5.550
5.770
0
+0.16(+2.85%)
Jul 23, 2013
5.610
5.900
5.520
5.610
0
-0.01(-0.18%)
Jul 22, 2013
5.445
5.990
5.435
5.620
0
+0.10(+1.81%)
Jul 19, 2013
5.560
5.600
5.480
5.520
0
-0.05(-0.90%)
Jul 18, 2013
5.600
5.670
5.510
5.570
0
-0.02(-0.36%)
Jul 17, 2013
5.700
5.700
5.570
5.590
54,579
-0.07(-1.24%)
Jul 16, 2013
5.700
5.750
5.640
5.660
0
-0.04(-0.70%)
Jul 15, 2013
5.600
5.765
5.544
5.700
0
+0.14(+2.52%)
Jul 12, 2013
5.570
5.700
5.490
5.560
0
-0.04(-0.71%)
Jul 11, 2013
5.700
5.700
5.500
5.600
0
-0.04(-0.71%)
Jul 10, 2013
5.650
5.730
5.480
5.640
0
+0.04(+0.71%)
Jul 09, 2013
5.710
5.680
5.570
5.600
0
+0.00(+0.00%)
Jul 08, 2013
5.610
5.700
5.580
5.600
0
-0.04(-0.71%)
Jul 05, 2013
5.750
5.750
5.620
5.640
0
-0.08(-1.40%)
Jul 03, 2013
5.850
5.890
5.640
5.720
0
-0.26(-4.35%)
Jul 02, 2013
6.000
6.070
5.880
5.980
0
-0.01(-0.17%)
Jul 01, 2013
5.650
6.080
5.510
5.990
0
+0.40(+7.16%)
Jun 28, 2013
5.650
5.840
5.360
5.590
2,204,255
-0.11(-1.93%)
Jun 27, 2013
5.770
5.920
5.560
5.700
0
-0.12(-2.06%)
Jun 26, 2013
5.850
5.935
5.740
5.820
0
-0.03(-0.51%)
Jun 25, 2013
5.830
5.900
5.690
5.850
0
+0.03(+0.52%)
Jun 24, 2013
5.860
5.910
5.630
5.820
0
-0.11(-1.85%)
Jun 21, 2013
5.970
6.000
5.760
5.930
42,213
+0.01(+0.17%)
Jun 20, 2013
5.950
6.000
5.870
5.920
0
-0.04(-0.67%)
Jun 19, 2013
5.960
6.030
5.800
5.960
0
+0.04(+0.68%)
Jun 18, 2013
6.050
6.050
5.740
5.920
0
-0.08(-1.33%)
Jun 17, 2013
5.870
6.250
5.870
6.000
0
+0.15(+2.56%)
Jun 14, 2013
5.675
5.930
5.675
5.850
0
+0.07(+1.21%)
Jun 13, 2013
5.920
6.000
5.710
5.780
90,847
-0.13(-2.20%)
Jun 12, 2013
6.250
6.250
5.840
5.910
62,823
-0.19(-3.11%)
Jun 11, 2013
6.090
6.336
5.990
6.100
47,537
-0.03(-0.49%)
Jun 10, 2013
5.630
6.270
5.630
6.130
0
+0.47(+8.30%)
Jun 07, 2013
5.970
6.120
5.541
5.660
0
-0.30(-5.03%)
Jun 06, 2013
5.800
5.970
5.620
5.960
0
+0.16(+2.76%)
Jun 05, 2013
6.110
6.110
5.510
5.800
0
-0.37(-6.00%)
Jun 04, 2013
6.430
6.500
6.041
6.170
0
-0.22(-3.44%)
Jun 03, 2013
6.560
6.720
6.270
6.390
41,707
-0.23(-3.47%)
May 31, 2013
6.470
7.040
6.470
6.620
52,347
+0.09(+1.38%)
May 30, 2013
6.860
6.860
6.271
6.530
0
-0.27(-3.97%)
May 29, 2013
6.910
6.910
6.656
6.800
31,748
-0.03(-0.44%)
May 28, 2013
6.690
6.950
6.560
6.830
61,973
+0.13(+1.94%)
May 24, 2013
6.700
6.730
6.550
6.700
0
-0.08(-1.18%)
May 23, 2013
6.710
6.930
6.340
6.780
0
-0.02(-0.29%)
May 22, 2013
6.950
7.000
6.651
6.800
0
-0.15(-2.16%)
May 21, 2013
7.030
7.030
6.860
6.950
0
-0.04(-0.57%)
May 20, 2013
7.050
7.050
6.680
6.990
0
+0.02(+0.29%)
May 17, 2013
7.000
7.070
6.900
6.970
0
+0.01(+0.14%)
May 16, 2013
7.100
7.150
6.870
6.960
88,045
-0.18(-2.52%)
May 15, 2013
7.200
7.317
7.070
7.140
0
+0.08(+1.13%)
May 13, 2013
6.880
7.080
6.790
7.060
0
+0.24(+3.52%)
May 10, 2013
6.430
7.120
6.430
6.820
0
+0.32(+4.92%)
May 09, 2013
6.730
6.730
6.371
6.500
0
-0.32(-4.69%)
May 08, 2013
7.070
7.080
6.580
6.820
0
-0.17(-2.43%)
May 07, 2013
6.910
7.130
6.820
6.990
0
+0.17(+2.49%)
May 06, 2013
6.250
7.050
6.230
6.820
0
+0.73(+11.99%)
May 03, 2013
5.910
6.160
5.810
6.090
0
+0.28(+4.82%)
May 02, 2013
5.820
5.850
5.770
5.810
0
-0.07(-1.19%)
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.