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
Kandi Techs Group
(NQ:
KNDI
)
2.230
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
3.600
3.700
3.440
3.631
59,456
+0.02(+0.57%)
Apr 27, 2012
3.610
3.710
3.600
3.610
12,126
+0.01(+0.26%)
Apr 26, 2012
3.650
3.730
3.580
3.601
71,659
-0.06(-1.62%)
Apr 25, 2012
3.500
3.740
3.480
3.660
153,863
+0.17(+4.87%)
Apr 24, 2012
3.480
3.490
3.300
3.490
38,070
+0.04(+1.16%)
Apr 23, 2012
3.440
3.480
3.330
3.450
69,577
+0.01(+0.29%)
Apr 20, 2012
3.440
3.490
3.360
3.440
20,394
+0.11(+3.30%)
Apr 19, 2012
3.410
3.540
3.310
3.330
74,448
-0.10(-2.92%)
Apr 18, 2012
3.410
3.470
3.360
3.430
26,137
-0.03(-0.87%)
Apr 17, 2012
3.400
3.460
3.370
3.460
18,000
+0.08(+2.37%)
Apr 16, 2012
3.480
3.550
3.367
3.380
33,345
-0.11(-3.15%)
Apr 13, 2012
3.550
3.550
3.420
3.490
10,450
-0.03(-0.85%)
Apr 12, 2012
3.350
3.579
3.220
3.520
62,473
+0.17(+5.07%)
Apr 11, 2012
3.300
3.350
3.290
3.350
11,160
+0.05(+1.52%)
Apr 10, 2012
3.490
3.490
3.260
3.300
39,550
-0.16(-4.62%)
Apr 09, 2012
3.400
3.500
3.390
3.460
33,837
+0.05(+1.47%)
Apr 05, 2012
3.400
3.470
3.330
3.410
16,443
-0.02(-0.58%)
Apr 04, 2012
3.500
3.500
3.250
3.430
48,786
-0.07(-2.00%)
Apr 03, 2012
3.500
3.590
3.460
3.500
54,552
+0.00(+0.00%)
Apr 02, 2012
3.450
3.530
3.360
3.500
25,549
+0.08(+2.34%)
Mar 30, 2012
3.350
3.540
3.344
3.420
131,977
+0.14(+4.27%)
Mar 29, 2012
3.350
3.399
3.220
3.280
94,148
-0.12(-3.53%)
Mar 28, 2012
3.460
3.460
3.350
3.400
15,587
-0.06(-1.73%)
Mar 27, 2012
3.430
3.490
3.390
3.460
25,923
+0.07(+2.06%)
Mar 26, 2012
3.350
3.410
3.330
3.390
25,964
+0.05(+1.50%)
Mar 23, 2012
3.380
3.410
3.300
3.340
38,555
-0.10(-2.91%)
Mar 22, 2012
3.450
3.460
3.350
3.440
39,890
+0.00(+0.00%)
Mar 21, 2012
3.570
3.570
3.400
3.440
49,620
-0.15(-4.18%)
Mar 20, 2012
3.630
3.730
3.450
3.590
67,713
-0.06(-1.64%)
Mar 19, 2012
3.570
3.750
3.520
3.650
109,368
+0.15(+4.29%)
Mar 16, 2012
3.450
3.580
3.410
3.500
94,573
+0.09(+2.64%)
Mar 15, 2012
3.360
3.410
3.330
3.410
20,991
+0.03(+0.89%)
Mar 14, 2012
3.330
3.380
3.310
3.380
15,480
+0.03(+0.90%)
Mar 13, 2012
3.340
3.380
3.300
3.350
32,242
+0.01(+0.30%)
Mar 12, 2012
3.360
3.400
3.300
3.340
46,736
-0.01(-0.30%)
Mar 09, 2012
3.360
3.380
3.330
3.350
12,876
+0.01(+0.30%)
Mar 08, 2012
3.380
3.380
3.270
3.340
21,569
-0.00(-0.03%)
Mar 07, 2012
3.270
3.380
3.260
3.341
27,400
+0.07(+2.05%)
Mar 06, 2012
3.330
3.370
3.210
3.274
49,779
-0.07(-1.98%)
Mar 05, 2012
3.340
3.400
3.330
3.340
47,814
+0.03(+0.91%)
Mar 02, 2012
3.360
3.370
3.301
3.310
25,550
-0.06(-1.78%)
Mar 01, 2012
3.360
3.400
3.301
3.370
33,866
+0.01(+0.30%)
Feb 29, 2012
3.290
3.380
3.231
3.360
52,194
+0.03(+0.90%)
Feb 28, 2012
3.420
3.520
3.200
3.330
172,949
-0.07(-2.06%)
Feb 27, 2012
3.410
3.510
3.370
3.400
144,855
-0.08(-2.30%)
Feb 24, 2012
3.510
3.520
3.400
3.480
36,511
+0.01(+0.29%)
Feb 23, 2012
3.530
3.620
3.450
3.470
42,953
-0.09(-2.53%)
Feb 22, 2012
3.700
3.790
3.500
3.560
212,347
+0.13(+3.79%)
Feb 21, 2012
3.310
3.490
3.310
3.430
96,116
+0.06(+1.78%)
Feb 17, 2012
3.400
3.440
3.340
3.370
36,133
-0.07(-2.03%)
Feb 16, 2012
3.380
3.520
3.380
3.440
69,597
+0.04(+1.18%)
Feb 15, 2012
3.610
3.680
3.350
3.400
70,503
-0.13(-3.68%)
Feb 14, 2012
3.560
3.750
3.510
3.530
126,045
-0.27(-7.11%)
Feb 13, 2012
3.390
3.850
3.330
3.800
350,290
+0.46(+13.77%)
Feb 10, 2012
3.340
3.380
3.330
3.340
82,094
+0.01(+0.30%)
Feb 09, 2012
3.340
3.380
3.260
3.330
45,118
-0.03(-0.89%)
Feb 08, 2012
3.360
3.400
3.340
3.360
39,010
+0.02(+0.60%)
Feb 07, 2012
3.270
3.390
3.250
3.340
59,921
-0.03(-0.89%)
Feb 06, 2012
3.290
3.458
3.220
3.370
17,903
+0.06(+1.81%)
Feb 03, 2012
3.500
3.520
3.301
3.310
122,368
-0.16(-4.61%)
Feb 02, 2012
3.410
3.470
3.399
3.470
35,508
+0.03(+0.87%)
Feb 01, 2012
3.430
3.450
3.370
3.440
16,533
+0.03(+0.88%)
Jan 31, 2012
3.380
3.470
3.380
3.410
33,060
+0.00(+0.00%)
Jan 30, 2012
3.400
3.500
3.380
3.410
56,386
-0.09(-2.57%)
Jan 27, 2012
3.380
3.500
3.320
3.500
109,314
+0.05(+1.45%)
Jan 26, 2012
3.430
3.490
3.320
3.450
52,961
+0.00(+0.00%)
Jan 25, 2012
3.590
3.590
3.330
3.450
51,880
-0.05(-1.43%)
Jan 24, 2012
3.290
3.620
3.290
3.500
120,674
+0.19(+5.74%)
Jan 23, 2012
3.300
3.340
3.250
3.310
67,220
+0.10(+3.12%)
Jan 20, 2012
3.400
3.400
3.200
3.210
119,367
-0.18(-5.31%)
Jan 19, 2012
3.470
3.550
3.350
3.390
107,715
-0.10(-2.87%)
Jan 18, 2012
3.430
3.640
3.420
3.490
77,322
+0.00(+0.00%)
Jan 17, 2012
3.620
3.700
3.329
3.490
112,172
-0.06(-1.69%)
Jan 13, 2012
3.420
3.550
3.380
3.550
75,711
+0.08(+2.31%)
Jan 12, 2012
3.720
3.720
3.450
3.470
229,500
-0.33(-8.68%)
Jan 11, 2012
3.900
3.980
3.660
3.800
225,591
-0.04(-1.04%)
Jan 10, 2012
3.390
3.840
3.360
3.840
322,251
+0.48(+14.29%)
Jan 09, 2012
3.280
3.440
3.200
3.360
161,037
+0.17(+5.33%)
Jan 06, 2012
3.120
3.190
3.070
3.190
56,830
+0.07(+2.24%)
Jan 05, 2012
3.150
3.209
3.040
3.120
170,924
-0.06(-1.89%)
Jan 04, 2012
3.560
3.560
2.950
3.180
550,391
-0.52(-14.05%)
Dec 30, 2011
3.690
3.790
3.540
3.700
110,490
-0.04(-1.07%)
Dec 29, 2011
3.700
3.750
3.570
3.740
83,393
+0.01(+0.27%)
Dec 28, 2011
4.190
4.190
3.610
3.730
302,295
-0.31(-7.67%)
Dec 27, 2011
3.610
4.190
3.530
4.040
632,254
+0.49(+13.80%)
Dec 23, 2011
3.460
3.580
3.400
3.550
101,559
+0.26(+7.90%)
Dec 21, 2011
3.140
3.390
3.050
3.290
151,592
+0.18(+5.79%)
Dec 20, 2011
2.930
3.140
2.900
3.110
83,884
+0.22(+7.61%)
Dec 19, 2011
2.910
2.937
2.820
2.890
36,150
-0.03(-1.03%)
Dec 16, 2011
2.980
3.080
2.870
2.920
55,718
-0.04(-1.35%)
Dec 15, 2011
3.070
3.100
2.901
2.960
82,555
+0.05(+1.72%)
Dec 14, 2011
3.140
3.140
2.770
2.910
163,827
-0.25(-7.91%)
Dec 13, 2011
3.020
3.560
3.020
3.160
404,653
+0.12(+3.95%)
Dec 12, 2011
3.070
3.100
3.020
3.040
63,089
-0.06(-1.94%)
Dec 09, 2011
2.910
3.150
2.910
3.100
149,080
+0.19(+6.53%)
Dec 08, 2011
2.990
2.990
2.870
2.910
31,352
-0.10(-3.32%)
Dec 07, 2011
2.960
3.010
2.900
3.010
47,802
+0.04(+1.34%)
Dec 06, 2011
2.940
2.990
2.920
2.970
28,174
+0.04(+1.37%)
Dec 05, 2011
3.000
3.000
2.870
2.930
30,221
-0.02(-0.64%)
Dec 02, 2011
2.990
3.050
2.900
2.949
23,226
+0.08(+2.75%)
Dec 01, 2011
2.950
3.000
2.870
2.870
47,496
-0.05(-1.71%)
Nov 30, 2011
3.100
3.110
2.830
2.920
109,310
-0.08(-2.67%)
Nov 29, 2011
3.000
3.140
2.960
3.000
125,240
+0.00(+0.00%)
Nov 28, 2011
3.010
3.080
2.950
3.000
61,472
+0.08(+2.74%)
Nov 25, 2011
2.900
2.990
2.770
2.920
19,045
-0.02(-0.75%)
Nov 23, 2011
2.900
2.960
2.900
2.942
33,047
+0.04(+1.45%)
Nov 22, 2011
2.920
3.000
2.860
2.900
38,184
+0.00(+0.00%)
Nov 21, 2011
2.910
2.950
2.800
2.900
79,947
-0.03(-1.02%)
Nov 18, 2011
3.030
3.030
2.880
2.930
31,655
-0.05(-1.68%)
Nov 17, 2011
2.950
3.030
2.950
2.980
32,589
+0.03(+1.02%)
Nov 16, 2011
2.890
2.990
2.850
2.950
43,190
-0.03(-1.01%)
Nov 15, 2011
2.840
3.020
2.570
2.980
92,023
+0.16(+5.67%)
Nov 14, 2011
2.900
2.990
2.700
2.820
54,130
-0.05(-1.74%)
Nov 11, 2011
2.950
2.950
2.799
2.870
28,640
+0.01(+0.35%)
Nov 10, 2011
3.100
3.100
2.840
2.860
82,343
-0.22(-7.13%)
Nov 09, 2011
3.150
3.150
3.001
3.079
76,517
-0.09(-2.85%)
Nov 08, 2011
3.050
3.300
2.970
3.170
225,812
+0.14(+4.62%)
Nov 07, 2011
3.040
3.050
2.900
3.030
75,619
-0.01(-0.33%)
Nov 04, 2011
2.920
3.070
2.790
3.040
62,004
+0.18(+6.29%)
Nov 03, 2011
2.710
3.179
2.710
2.860
291,120
+0.23(+8.54%)
Nov 02, 2011
2.600
2.690
2.499
2.635
34,681
+0.10(+4.15%)
Nov 01, 2011
2.550
2.599
2.460
2.530
47,769
-0.02(-0.78%)
Oct 31, 2011
2.750
2.750
2.465
2.550
60,802
-0.26(-9.25%)
Oct 28, 2011
2.440
2.890
2.430
2.810
217,491
+0.42(+17.57%)
Oct 27, 2011
2.400
2.440
2.280
2.390
76,490
+0.02(+0.84%)
Oct 26, 2011
2.290
2.380
2.201
2.370
31,279
+0.10(+4.41%)
Oct 25, 2011
2.183
2.315
2.150
2.270
18,273
-0.01(-0.44%)
Oct 24, 2011
2.230
2.300
2.180
2.280
36,983
+0.05(+2.24%)
Oct 21, 2011
2.190
2.280
2.140
2.230
23,360
+0.08(+3.72%)
Oct 20, 2011
2.230
2.240
2.130
2.150
12,300
-0.04(-1.83%)
Oct 19, 2011
2.330
2.341
2.060
2.190
60,074
-0.16(-6.81%)
Oct 18, 2011
2.240
2.470
2.240
2.350
17,889
+0.08(+3.53%)
Oct 17, 2011
2.350
2.420
2.220
2.270
35,839
-0.14(-5.74%)
Oct 14, 2011
2.300
2.410
2.270
2.408
55,673
+0.13(+5.61%)
Oct 13, 2011
2.120
2.370
2.020
2.280
105,043
+0.11(+5.07%)
Oct 12, 2011
2.010
2.170
2.010
2.170
118,481
+0.17(+8.50%)
Oct 11, 2011
1.980
2.080
1.980
2.000
39,767
-0.05(-2.44%)
Oct 10, 2011
2.010
2.080
1.910
2.050
11,200
+0.07(+3.54%)
Oct 07, 2011
1.980
2.020
1.970
1.980
12,950
-0.04(-1.98%)
Oct 06, 2011
2.000
2.080
1.960
2.020
23,275
+0.01(+0.50%)
Oct 05, 2011
1.980
2.059
1.880
2.010
24,950
+0.01(+0.50%)
Oct 04, 2011
1.960
2.122
1.880
2.000
66,462
+0.02(+1.01%)
Oct 03, 2011
2.120
2.120
1.980
1.980
79,389
-0.18(-8.33%)
Sep 30, 2011
2.110
2.160
2.100
2.160
30,875
+0.01(+0.47%)
Sep 29, 2011
2.110
2.210
2.100
2.150
49,067
+0.02(+0.94%)
Sep 28, 2011
2.129
2.130
2.100
2.130
38,967
+0.00(+0.00%)
Sep 27, 2011
2.170
2.300
2.100
2.130
68,627
-0.04(-1.84%)
Sep 26, 2011
2.220
2.220
2.100
2.170
45,101
-0.06(-2.69%)
Sep 23, 2011
2.140
2.290
2.121
2.230
33,415
+0.06(+2.76%)
Sep 22, 2011
2.130
2.170
2.100
2.170
70,507
+0.01(+0.46%)
Sep 21, 2011
2.220
2.290
2.160
2.160
12,319
-0.09(-3.91%)
Sep 20, 2011
2.160
2.340
2.160
2.248
39,633
+0.01(+0.36%)
Sep 19, 2011
2.230
2.350
2.130
2.240
41,874
-0.12(-5.08%)
Sep 16, 2011
2.400
2.400
2.280
2.360
59,712
+0.05(+2.16%)
Sep 15, 2011
2.260
2.340
2.250
2.310
56,400
+0.08(+3.59%)
Sep 14, 2011
2.310
2.400
2.230
2.230
45,274
-0.10(-4.29%)
Sep 13, 2011
2.270
2.350
2.180
2.330
50,495
+0.05(+2.19%)
Sep 12, 2011
2.300
2.349
2.240
2.280
65,548
-0.07(-2.98%)
Sep 09, 2011
2.520
2.520
2.260
2.350
106,596
-0.18(-7.11%)
Sep 08, 2011
2.460
2.550
2.440
2.530
25,738
+0.03(+1.20%)
Sep 07, 2011
2.520
2.520
2.430
2.500
28,550
+0.00(+0.00%)
Sep 06, 2011
2.680
2.680
2.460
2.500
73,650
-0.15(-5.66%)
Sep 02, 2011
2.770
2.820
2.600
2.650
78,735
-0.04(-1.49%)
Sep 01, 2011
2.600
2.840
2.600
2.690
163,900
+0.12(+4.67%)
Aug 31, 2011
2.480
2.600
2.480
2.570
57,311
+0.10(+4.05%)
Aug 30, 2011
2.500
2.510
2.390
2.470
39,356
-0.05(-1.98%)
Aug 29, 2011
2.620
2.660
2.461
2.520
121,604
-0.04(-1.56%)
Aug 26, 2011
2.560
2.560
2.360
2.560
48,886
+0.08(+3.23%)
Aug 25, 2011
2.381
2.520
2.380
2.480
36,353
+0.06(+2.48%)
Aug 24, 2011
2.450
2.500
2.360
2.420
27,047
-0.02(-0.82%)
Aug 23, 2011
2.420
2.500
2.350
2.440
55,404
+0.04(+1.67%)
Aug 22, 2011
2.470
2.500
2.370
2.400
42,648
-0.02(-0.83%)
Aug 19, 2011
2.620
2.750
2.360
2.420
102,838
-0.13(-5.10%)
Aug 18, 2011
2.500
2.700
2.350
2.550
103,619
-0.03(-1.16%)
Aug 17, 2011
2.230
2.600
2.230
2.580
149,552
+0.36(+16.22%)
Aug 16, 2011
2.270
2.380
2.220
2.220
80,161
-0.05(-2.20%)
Aug 15, 2011
2.580
2.770
2.160
2.270
232,624
-0.29(-11.33%)
Aug 12, 2011
2.460
2.770
2.400
2.560
121,574
+0.21(+8.94%)
Aug 11, 2011
2.250
2.400
2.200
2.350
93,569
+0.20(+9.30%)
Aug 10, 2011
2.250
2.250
2.110
2.150
63,728
-0.09(-4.02%)
Aug 09, 2011
2.310
2.400
2.110
2.240
109,794
-0.02(-0.88%)
Aug 08, 2011
2.340
2.400
2.200
2.260
147,785
-0.19(-7.76%)
Aug 05, 2011
2.500
2.690
2.400
2.450
146,357
-0.23(-8.58%)
Aug 04, 2011
2.530
2.750
2.250
2.680
271,903
+0.05(+1.90%)
Aug 03, 2011
2.700
2.740
2.560
2.630
125,684
-0.11(-4.01%)
Aug 02, 2011
2.980
2.980
2.710
2.740
103,909
-0.17(-5.84%)
Aug 01, 2011
2.780
2.970
2.670
2.910
93,931
+0.26(+9.81%)
Jul 29, 2011
2.800
2.800
2.580
2.650
87,674
-0.09(-3.28%)
Jul 28, 2011
2.610
2.870
2.520
2.740
145,201
+0.14(+5.38%)
Jul 27, 2011
2.920
2.980
2.550
2.600
238,694
-0.34(-11.56%)
Jul 26, 2011
3.030
3.050
2.900
2.940
224,132
-0.11(-3.61%)
Jul 25, 2011
2.950
3.100
2.900
3.050
203,558
-0.02(-0.65%)
Jul 22, 2011
3.140
3.300
2.910
3.070
615,714
-0.13(-4.06%)
Jul 21, 2011
2.810
3.250
2.800
3.200
1,094,402
+0.42(+15.11%)
Jul 20, 2011
2.570
2.940
2.260
2.780
860,698
+0.33(+13.47%)
Jul 19, 2011
2.160
2.790
2.100
2.450
1,349,589
+0.47(+23.74%)
Jul 18, 2011
2.090
2.090
1.910
1.980
115,944
-0.08(-3.88%)
Jul 15, 2011
2.070
2.090
2.010
2.060
83,386
+0.02(+0.98%)
Jul 14, 2011
2.140
2.140
1.930
2.040
104,236
-0.03(-1.45%)
Jul 13, 2011
2.080
2.240
2.000
2.070
133,887
+0.05(+2.48%)
Jul 12, 2011
2.190
2.190
1.970
2.020
244,367
-0.17(-7.76%)
Jul 11, 2011
1.920
2.610
1.920
2.190
1,601,802
+0.36(+19.68%)
Jul 08, 2011
1.810
1.840
1.800
1.830
29,417
+0.02(+0.94%)
Jul 07, 2011
1.740
1.870
1.730
1.813
87,141
+0.08(+4.79%)
Jul 06, 2011
1.760
1.800
1.710
1.730
69,655
-0.08(-4.42%)
Jul 05, 2011
1.810
1.850
1.750
1.810
23,321
-0.02(-1.09%)
Jul 01, 2011
1.810
1.860
1.750
1.830
41,772
+0.02(+1.10%)
Jun 30, 2011
1.860
1.860
1.680
1.810
181,229
-0.05(-2.69%)
Jun 29, 2011
1.900
1.950
1.810
1.860
86,503
-0.07(-3.63%)
Jun 28, 2011
1.990
2.020
1.930
1.930
40,740
-0.02(-1.03%)
Jun 27, 2011
2.020
2.020
1.910
1.950
18,485
-0.03(-1.52%)
Jun 24, 2011
1.950
2.020
1.910
1.980
26,044
-0.04(-1.98%)
Jun 23, 2011
2.000
2.020
1.950
2.020
23,703
-0.03(-1.46%)
Jun 22, 2011
2.000
2.070
1.979
2.050
55,660
+0.10(+5.13%)
Jun 21, 2011
2.040
2.040
1.950
1.950
24,154
-0.06(-2.99%)
Jun 20, 2011
1.970
2.080
1.940
2.010
90,965
+0.05(+2.60%)
Jun 17, 2011
2.030
2.030
1.900
1.959
39,294
-0.03(-1.56%)
Jun 16, 2011
1.978
2.160
1.900
1.990
198,829
+0.05(+2.68%)
Jun 15, 2011
1.860
2.080
1.860
1.938
240,961
+0.04(+2.00%)
Jun 14, 2011
1.760
1.900
1.760
1.900
55,632
+0.12(+6.74%)
Jun 13, 2011
1.850
1.850
1.750
1.780
75,983
-0.07(-3.78%)
Jun 10, 2011
1.950
1.950
1.750
1.850
113,576
-0.07(-3.65%)
Jun 09, 2011
1.750
1.920
1.720
1.920
101,656
+0.17(+9.71%)
Jun 08, 2011
1.830
1.870
1.720
1.750
76,252
-0.10(-5.41%)
Jun 07, 2011
1.850
1.860
1.820
1.850
34,170
+0.00(+0.00%)
Jun 06, 2011
1.850
1.930
1.830
1.850
50,879
-0.06(-3.14%)
Jun 03, 2011
1.900
1.960
1.880
1.910
90,145
-0.01(-0.52%)
May 24, 2011
2.020
2.020
1.900
1.920
135,269
-0.09(-4.48%)
May 23, 2011
2.010
2.080
1.980
2.010
76,569
-0.07(-3.37%)
May 20, 2011
2.090
2.130
2.000
2.080
98,695
-0.02(-0.95%)
May 19, 2011
2.130
2.200
2.090
2.100
50,312
-0.02(-0.94%)
May 18, 2011
2.070
2.220
2.070
2.120
87,601
+0.07(+3.41%)
May 17, 2011
2.200
2.200
2.030
2.050
145,711
-0.16(-7.24%)
May 16, 2011
2.000
2.300
1.970
2.210
419,616
+0.23(+11.62%)
May 13, 2011
2.020
2.040
1.900
1.980
85,451
-0.06(-2.94%)
May 12, 2011
2.080
2.100
1.860
2.040
265,359
-0.08(-3.77%)
May 11, 2011
2.130
2.130
2.020
2.120
140,080
-0.01(-0.47%)
May 10, 2011
2.150
2.250
2.070
2.130
126,446
-0.02(-0.93%)
May 09, 2011
2.180
2.280
2.090
2.150
374,164
+0.00(+0.05%)
May 06, 2011
2.110
2.170
2.020
2.149
327,140
+0.05(+2.33%)
May 05, 2011
2.080
2.140
1.950
2.100
429,810
+0.02(+0.96%)
May 04, 2011
2.230
2.300
1.960
2.080
1,376,420
-0.65(-23.81%)
May 03, 2011
2.780
2.820
2.660
2.730
87,700
-0.09(-3.19%)
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.