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
Booz Allen Hamilton Holding Corp
(NY:
BAH
)
152.29
-0.26 (-0.17%)
Official Closing Price
Updated: 7:00 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, 2013
10.60
10.77
10.53
10.71
716,740
+0.13(+1.27%)
Apr 29, 2013
10.31
10.58
10.27
10.58
568,715
+0.34(+3.31%)
Apr 26, 2013
10.24
10.29
10.16
10.24
160,878
-0.01(-0.14%)
Apr 25, 2013
10.16
10.38
10.14
10.25
270,560
+0.11(+1.04%)
Apr 24, 2013
10.01
10.15
9.997
10.14
255,801
+0.13(+1.27%)
Apr 23, 2013
9.863
10.03
9.828
10.02
183,820
+0.23(+2.38%)
Apr 22, 2013
9.771
9.835
9.637
9.785
237,571
+0.01(+0.14%)
Apr 19, 2013
9.793
9.803
9.680
9.771
176,468
+0.03(+0.29%)
Apr 18, 2013
9.715
9.782
9.630
9.743
339,829
+0.08(+0.88%)
Apr 17, 2013
9.616
9.680
9.549
9.659
372,973
-0.04(-0.44%)
Apr 16, 2013
9.666
9.785
9.616
9.701
296,853
+0.10(+1.03%)
Apr 15, 2013
9.870
9.877
9.525
9.602
713,706
-0.29(-2.92%)
Apr 12, 2013
9.863
9.912
9.829
9.891
266,736
+0.00(+0.00%)
Apr 11, 2013
9.955
10.05
9.877
9.891
327,985
-0.08(-0.78%)
Apr 10, 2013
9.687
10.13
9.683
9.969
750,764
+0.29(+2.99%)
Apr 09, 2013
9.461
9.722
9.398
9.680
504,106
+0.24(+2.54%)
Apr 08, 2013
9.214
9.454
9.186
9.440
269,785
+0.23(+2.45%)
Apr 05, 2013
9.059
9.243
8.925
9.214
374,013
+0.06(+0.62%)
Apr 04, 2013
9.116
9.165
9.017
9.158
359,919
+0.06(+0.70%)
Apr 03, 2013
9.433
9.433
9.073
9.095
521,029
-0.34(-3.59%)
Apr 02, 2013
9.553
9.560
9.341
9.433
274,863
-0.05(-0.52%)
Apr 01, 2013
9.482
9.503
9.295
9.482
352,403
+0.01(+0.07%)
Mar 28, 2013
9.299
9.560
9.264
9.475
480,124
+0.15(+1.59%)
Mar 27, 2013
9.320
9.327
9.243
9.327
339,864
-0.05(-0.53%)
Mar 26, 2013
9.207
9.398
9.200
9.377
375,196
+0.18(+1.92%)
Mar 25, 2013
9.377
9.377
9.144
9.200
236,598
-0.16(-1.66%)
Mar 22, 2013
9.525
9.560
9.299
9.355
204,549
-0.14(-1.48%)
Mar 21, 2013
9.320
9.563
9.285
9.496
278,354
+0.13(+1.35%)
Mar 20, 2013
9.370
9.448
9.355
9.370
272,001
+0.04(+0.45%)
Mar 19, 2013
9.384
9.419
9.327
9.327
389,613
-0.04(-0.45%)
Mar 18, 2013
9.193
9.391
9.151
9.370
327,881
+0.06(+0.61%)
Mar 15, 2013
8.954
9.334
8.954
9.313
981,553
+0.32(+3.53%)
Mar 14, 2013
8.918
9.021
8.904
8.996
599,115
+0.12(+1.35%)
Mar 13, 2013
8.918
8.954
8.841
8.876
356,902
-0.03(-0.32%)
Mar 12, 2013
8.897
8.989
8.862
8.904
316,669
+0.00(+0.00%)
Mar 11, 2013
8.975
8.975
8.869
8.904
424,390
-0.08(-0.94%)
Mar 08, 2013
8.982
9.010
8.925
8.989
406,814
+0.07(+0.79%)
Mar 07, 2013
8.890
8.918
8.862
8.918
315,422
+0.04(+0.48%)
Mar 06, 2013
8.954
8.961
8.834
8.876
327,788
-0.07(-0.79%)
Mar 05, 2013
8.904
8.989
8.876
8.947
436,162
+0.06(+0.71%)
Mar 04, 2013
8.897
8.939
8.820
8.883
358,397
-0.04(-0.40%)
Mar 01, 2013
8.989
9.073
8.820
8.918
644,800
-0.11(-1.17%)
Feb 28, 2013
9.137
9.236
8.954
9.024
521,875
-0.14(-1.54%)
Feb 27, 2013
9.003
9.183
9.003
9.165
442,554
+0.15(+1.64%)
Feb 26, 2013
9.045
9.088
8.918
9.017
1,003,280
-0.06(-0.62%)
Feb 22, 2013
9.024
9.116
9.024
9.073
325,320
+0.08(+0.86%)
Feb 21, 2013
9.116
9.123
8.841
8.996
966,438
-0.13(-1.47%)
Feb 20, 2013
9.285
9.285
9.080
9.130
359,491
-0.17(-1.82%)
Feb 19, 2013
9.059
9.306
9.052
9.299
841,257
+0.26(+2.89%)
Feb 15, 2013
8.975
9.130
8.911
9.038
695,062
+0.04(+0.47%)
Feb 14, 2013
9.130
9.147
8.950
8.996
453,838
-0.17(-1.85%)
Feb 13, 2013
9.334
9.405
9.151
9.165
474,049
-0.18(-1.89%)
Feb 12, 2013
9.292
9.447
9.165
9.341
444,452
+0.08(+0.84%)
Feb 11, 2013
9.377
9.433
9.250
9.264
264,364
-0.11(-1.20%)
Feb 08, 2013
9.391
9.514
9.292
9.377
272,676
+0.00(+0.00%)
Feb 07, 2013
9.412
9.511
9.214
9.377
321,769
-0.07(-0.75%)
Feb 06, 2013
9.525
9.623
9.447
9.447
364,300
+0.03(+0.30%)
Feb 04, 2013
9.659
9.659
9.341
9.419
912,687
-0.34(-3.47%)
Feb 01, 2013
9.785
9.821
9.687
9.757
622,501
-0.01(-0.14%)
Jan 31, 2013
9.652
9.814
9.440
9.771
793,145
+0.04(+0.43%)
Jan 30, 2013
10.03
10.06
9.687
9.729
1,025,292
-0.56(-5.41%)
Jan 29, 2013
10.26
10.30
9.983
10.29
770,652
+0.00(+0.00%)
Jan 28, 2013
10.43
10.48
10.14
10.29
442,878
-0.12(-1.15%)
Jan 25, 2013
10.34
10.49
10.32
10.41
188,377
+0.11(+1.10%)
Jan 24, 2013
10.25
10.34
10.20
10.29
323,622
+0.08(+0.83%)
Jan 23, 2013
10.29
10.31
10.12
10.21
205,854
-0.11(-1.02%)
Jan 22, 2013
10.26
10.36
10.24
10.31
151,129
+0.03(+0.27%)
Jan 18, 2013
10.24
10.34
10.15
10.29
149,580
+0.04(+0.34%)
Jan 17, 2013
10.12
10.40
10.07
10.25
389,365
+0.17(+1.68%)
Jan 16, 2013
10.17
10.33
10.03
10.08
672,834
-0.12(-1.17%)
Jan 15, 2013
10.10
10.20
9.976
10.20
419,274
+0.07(+0.70%)
Jan 14, 2013
10.19
10.19
10.03
10.13
372,368
-0.07(-0.69%)
Jan 11, 2013
10.35
10.46
10.13
10.20
336,948
-0.20(-1.90%)
Jan 10, 2013
10.11
10.44
9.997
10.40
518,616
-0.31(-2.90%)
Jan 09, 2013
10.50
10.73
10.45
10.71
400,989
+0.24(+2.29%)
Jan 08, 2013
10.38
10.51
10.31
10.47
330,337
+0.04(+0.41%)
Jan 07, 2013
10.41
10.43
10.23
10.43
350,256
-0.05(-0.47%)
Jan 04, 2013
10.26
10.52
10.23
10.48
693,715
+0.20(+1.99%)
Jan 03, 2013
10.17
10.32
10.07
10.27
475,032
+0.06(+0.55%)
Jan 02, 2013
10.12
10.26
9.814
10.22
619,016
+0.40(+4.09%)
Dec 31, 2012
9.588
9.835
9.532
9.814
359,719
+0.22(+2.28%)
Dec 28, 2012
9.602
9.764
9.567
9.595
328,283
-0.08(-0.80%)
Dec 27, 2012
9.757
9.807
9.496
9.673
325,315
-0.11(-1.15%)
Dec 26, 2012
9.884
9.926
9.757
9.785
159,618
-0.10(-1.00%)
Dec 24, 2012
9.934
10.05
9.867
9.884
238,607
-0.09(-0.92%)
Dec 21, 2012
9.870
9.990
9.828
9.976
502,872
+0.01(+0.07%)
Dec 20, 2012
9.997
10.10
9.842
9.969
430,084
-0.06(-0.63%)
Dec 19, 2012
10.05
10.13
9.958
10.03
251,459
-0.03(-0.28%)
Dec 18, 2012
9.997
10.07
9.905
10.06
312,378
+0.07(+0.71%)
Dec 17, 2012
9.997
10.10
9.884
9.990
307,901
+0.05(+0.50%)
Dec 14, 2012
10.05
10.09
9.919
9.941
574,335
-0.12(-1.19%)
Dec 13, 2012
10.17
10.28
9.990
10.06
571,005
-0.11(-1.04%)
Dec 12, 2012
10.30
10.33
10.07
10.17
924,528
-0.08(-0.83%)
Dec 11, 2012
10.38
10.41
10.10
10.25
797,707
-0.08(-0.82%)
Dec 10, 2012
10.07
10.39
9.991
10.34
788,046
+0.27(+2.66%)
Dec 07, 2012
10.12
10.25
9.983
10.07
847,928
-0.01(-0.14%)
Dec 06, 2012
9.807
10.10
9.764
10.08
1,497,557
+0.25(+2.51%)
Dec 05, 2012
9.905
9.962
9.757
9.835
698,361
-0.10(-0.99%)
Dec 04, 2012
9.835
9.962
9.835
9.934
416,479
+0.06(+0.57%)
Nov 30, 2012
9.905
9.926
9.715
9.877
671,712
-0.02(-0.21%)
Nov 29, 2012
9.898
9.926
9.828
9.898
376,450
+0.03(+0.29%)
Nov 28, 2012
9.863
9.904
9.750
9.870
609,571
-0.04(-0.43%)
Nov 27, 2012
10.02
10.02
9.863
9.912
626,509
-0.09(-0.92%)
Nov 26, 2012
9.934
10.10
9.905
10.00
564,732
+0.04(+0.35%)
Nov 23, 2012
9.793
10.02
9.785
9.969
109,870
+0.18(+1.87%)
Nov 21, 2012
9.771
9.870
9.729
9.785
207,282
-0.01(-0.07%)
Nov 20, 2012
9.729
9.849
9.695
9.793
362,780
+0.08(+0.87%)
Nov 19, 2012
9.687
9.863
9.652
9.708
555,384
+0.08(+0.88%)
Nov 16, 2012
9.489
9.630
9.440
9.623
356,260
+0.14(+1.49%)
Nov 15, 2012
9.560
9.743
9.461
9.482
315,210
-0.13(-1.32%)
Nov 14, 2012
9.785
9.905
9.539
9.609
843,212
-0.18(-1.80%)
Nov 13, 2012
9.623
9.870
9.532
9.785
668,790
+0.14(+1.46%)
Nov 12, 2012
9.708
9.842
9.630
9.644
394,037
-0.07(-0.73%)
Nov 09, 2012
9.687
9.793
9.609
9.715
878,029
+0.04(+0.36%)
Nov 08, 2012
9.560
9.754
9.461
9.680
557,080
+0.06(+0.59%)
Nov 07, 2012
9.870
10.00
9.560
9.623
792,768
-0.37(-3.74%)
Nov 06, 2012
9.962
10.02
9.835
9.997
993,882
+0.04(+0.35%)
Nov 05, 2012
9.919
10.10
9.870
9.962
516,455
+0.00(+0.00%)
Nov 02, 2012
10.07
10.07
9.863
9.962
701,125
-0.06(-0.56%)
Nov 01, 2012
9.595
10.03
9.491
10.02
1,368,500
+0.59(+6.20%)
Oct 31, 2012
8.911
9.595
8.869
9.433
1,210,699
+0.59(+6.61%)
Oct 26, 2012
8.721
8.848
8.848
8.848
527,231
+0.13(+1.54%)
Oct 25, 2012
8.721
8.834
8.594
8.714
584,267
+0.06(+0.65%)
Oct 24, 2012
8.784
9.052
8.608
8.657
615,816
+0.01(+0.16%)
Oct 23, 2012
8.728
8.742
8.545
8.643
510,195
-0.06(-0.73%)
Oct 19, 2012
8.968
9.003
8.693
8.707
1,267,063
-0.23(-2.53%)
Oct 18, 2012
9.073
9.073
8.932
8.932
504,821
-0.15(-1.63%)
Oct 17, 2012
9.137
9.236
9.073
9.080
397,325
-0.06(-0.69%)
Oct 16, 2012
9.130
9.278
8.932
9.144
753,245
+0.16(+1.81%)
Oct 15, 2012
8.947
9.080
8.891
8.982
596,351
+0.04(+0.39%)
Oct 12, 2012
8.982
9.017
8.876
8.947
328,161
-0.02(-0.24%)
Oct 11, 2012
8.883
9.024
8.883
8.968
578,948
+0.13(+1.44%)
Oct 10, 2012
8.848
9.116
8.784
8.841
1,571,457
-0.33(-3.61%)
Oct 09, 2012
9.250
9.278
9.066
9.172
270,368
-0.11(-1.21%)
Oct 08, 2012
9.264
9.334
9.095
9.285
412,004
-0.01(-0.08%)
Oct 05, 2012
9.320
9.433
9.243
9.292
601,138
-0.02(-0.23%)
Oct 04, 2012
9.243
9.348
9.095
9.313
2,073,632
-0.42(-4.34%)
Oct 03, 2012
9.771
9.814
9.595
9.736
679,413
-0.04(-0.43%)
Oct 02, 2012
9.785
9.849
9.736
9.778
757,544
+0.02(+0.22%)
Oct 01, 2012
9.771
9.835
9.729
9.757
967,776
-0.01(-0.07%)
Sep 28, 2012
9.722
9.807
9.673
9.764
451,323
+0.01(+0.07%)
Sep 27, 2012
9.793
9.828
9.695
9.757
475,339
+0.06(+0.58%)
Sep 26, 2012
9.673
9.701
9.419
9.701
512,528
+0.01(+0.07%)
Sep 25, 2012
9.814
9.870
9.659
9.694
467,218
-0.12(-1.22%)
Sep 24, 2012
9.680
9.877
9.680
9.814
553,103
+0.08(+0.87%)
Sep 21, 2012
9.701
9.793
9.595
9.729
508,582
+0.05(+0.51%)
Sep 20, 2012
9.602
9.715
9.574
9.680
399,950
-0.04(-0.44%)
Sep 19, 2012
9.468
9.778
9.447
9.722
491,522
+0.13(+1.40%)
Sep 18, 2012
9.546
9.609
9.503
9.588
281,836
-0.01(-0.07%)
Sep 17, 2012
9.581
9.666
9.489
9.595
285,507
-0.03(-0.29%)
Sep 14, 2012
9.426
9.644
9.327
9.623
868,961
+0.23(+2.40%)
Sep 13, 2012
9.172
9.454
9.158
9.398
1,077,857
-0.01(-0.15%)
Sep 12, 2012
9.391
9.447
9.271
9.412
679,702
+0.07(+0.75%)
Sep 11, 2012
9.306
9.489
9.221
9.341
622,973
+0.05(+0.53%)
Sep 10, 2012
8.862
9.489
8.813
9.292
1,537,201
+0.47(+5.36%)
Sep 07, 2012
8.657
8.827
8.605
8.820
489,571
+0.19(+2.21%)
Sep 06, 2012
8.474
8.686
8.457
8.629
1,192,598
+0.24(+2.86%)
Sep 05, 2012
8.516
8.594
8.361
8.390
755,387
-0.10(-1.16%)
Sep 04, 2012
8.467
8.756
8.354
8.488
1,278,822
-4.46(-34.42%)
Aug 31, 2012
13.13
13.13
12.67
12.94
697,301
-0.09(-0.70%)
Aug 30, 2012
13.02
13.11
12.92
13.04
249,119
-0.08(-0.59%)
Aug 29, 2012
13.06
13.19
13.05
13.11
207,953
+0.02(+0.16%)
Aug 27, 2012
13.04
13.22
12.98
13.09
305,223
+0.12(+0.92%)
Aug 24, 2012
12.85
13.06
12.72
12.97
395,753
+0.13(+1.04%)
Aug 23, 2012
12.93
12.93
12.70
12.84
404,155
-0.08(-0.65%)
Aug 22, 2012
13.00
13.00
12.87
12.92
214,347
-0.06(-0.49%)
Aug 21, 2012
13.04
13.16
12.92
12.99
253,460
-0.06(-0.49%)
Aug 20, 2012
13.29
13.30
12.95
13.05
384,023
-0.27(-2.01%)
Aug 17, 2012
13.38
13.42
13.25
13.32
183,323
-0.06(-0.42%)
Aug 16, 2012
13.42
13.49
13.24
13.37
408,441
-0.06(-0.47%)
Aug 15, 2012
13.40
13.56
13.35
13.44
918,572
+0.07(+0.53%)
Aug 14, 2012
13.40
13.40
13.29
13.37
500,643
-0.01(-0.11%)
Aug 13, 2012
13.16
13.40
13.16
13.38
401,833
+0.23(+1.71%)
Aug 10, 2012
13.07
13.25
13.03
13.16
844,288
+0.04(+0.32%)
Aug 09, 2012
12.76
13.11
12.73
13.11
988,263
+0.38(+2.99%)
Aug 08, 2012
12.65
12.76
12.49
12.73
485,211
+0.12(+0.95%)
Aug 07, 2012
12.50
12.65
12.49
12.61
542,986
+0.08(+0.68%)
Aug 06, 2012
12.33
12.66
12.30
12.53
908,894
+0.23(+1.83%)
Aug 03, 2012
12.34
12.50
12.25
12.30
398,370
+0.09(+0.75%)
Aug 02, 2012
12.30
12.43
12.13
12.21
550,598
-0.13(-1.03%)
Aug 01, 2012
12.45
12.66
12.13
12.34
1,105,317
+0.05(+0.40%)
Jul 31, 2012
12.15
12.55
12.10
12.29
1,121,844
+0.12(+0.98%)
Jul 30, 2012
11.93
12.20
11.91
12.17
648,182
+0.26(+2.19%)
Jul 27, 2012
11.66
12.00
11.56
11.91
383,827
+0.31(+2.67%)
Jul 26, 2012
11.70
11.70
11.54
11.60
474,811
-0.04(-0.30%)
Jul 25, 2012
11.73
11.75
11.60
11.63
600,925
-0.11(-0.90%)
Jul 24, 2012
11.87
11.94
11.63
11.74
553,374
-0.12(-1.01%)
Jul 23, 2012
12.01
12.01
11.71
11.86
426,976
-0.30(-2.49%)
Jul 20, 2012
12.08
12.26
11.97
12.16
449,611
+0.01(+0.06%)
Jul 19, 2012
12.06
12.19
12.00
12.15
422,528
+0.08(+0.64%)
Jul 18, 2012
12.02
12.15
11.88
12.08
354,911
+0.06(+0.47%)
Jul 17, 2012
11.98
12.08
11.73
12.02
1,154,013
+0.09(+0.77%)
Jul 16, 2012
11.93
12.03
11.65
11.93
880,328
-0.10(-0.82%)
Jul 13, 2012
12.01
12.44
11.90
12.03
617,234
+0.05(+0.41%)
Jul 12, 2012
11.64
12.16
11.40
11.98
1,718,648
+0.16(+1.37%)
Jul 11, 2012
10.41
12.27
10.37
11.82
4,116,366
+1.41(+13.55%)
Jul 10, 2012
10.39
10.51
10.31
10.41
113,372
+0.03(+0.27%)
Jul 09, 2012
10.29
10.55
10.17
10.38
314,428
+0.04(+0.34%)
Jul 06, 2012
10.39
10.45
10.24
10.34
102,443
-0.11(-1.08%)
Jul 05, 2012
10.53
10.58
10.37
10.46
230,482
-0.11(-1.07%)
Jul 03, 2012
10.45
10.58
10.37
10.57
283,527
+0.13(+1.28%)
Jul 02, 2012
10.69
10.73
10.36
10.43
544,829
-0.34(-3.14%)
Jun 29, 2012
10.60
10.77
10.58
10.77
212,249
+0.25(+2.41%)
Jun 28, 2012
10.41
10.67
10.41
10.52
385,935
+0.03(+0.27%)
Jun 27, 2012
10.18
10.56
10.14
10.49
372,180
+0.34(+3.33%)
Jun 26, 2012
10.17
10.17
10.07
10.15
281,643
+0.06(+0.56%)
Jun 25, 2012
10.34
10.34
10.08
10.10
557,826
-0.26(-2.52%)
Jun 22, 2012
10.43
10.49
10.35
10.36
807,477
+0.00(+0.00%)
Jun 21, 2012
10.56
10.69
10.36
10.36
433,092
-0.18(-1.67%)
Jun 20, 2012
10.59
10.66
10.50
10.53
339,904
-0.09(-0.86%)
Jun 19, 2012
10.71
10.71
10.43
10.62
534,520
-0.12(-1.12%)
Jun 18, 2012
10.75
10.93
10.71
10.74
405,251
-0.01(-0.07%)
Jun 15, 2012
10.77
10.91
10.72
10.75
466,983
-0.04(-0.39%)
Jun 14, 2012
10.80
10.97
10.75
10.79
321,484
+0.04(+0.33%)
Jun 13, 2012
10.90
11.03
10.71
10.76
404,479
-0.14(-1.29%)
Jun 12, 2012
10.81
10.98
10.69
10.90
551,238
+0.11(+1.05%)
Jun 11, 2012
11.07
11.10
10.74
10.79
423,770
-0.24(-2.17%)
Jun 08, 2012
10.99
11.06
10.75
11.03
502,687
+0.06(+0.51%)
Jun 07, 2012
10.36
11.22
10.36
10.97
1,093,850
-0.94(-7.93%)
Jun 06, 2012
11.57
11.91
11.51
11.91
1,054,384
+0.40(+3.49%)
Jun 05, 2012
11.48
11.67
11.32
11.51
1,057,849
+0.04(+0.31%)
Jun 04, 2012
11.60
11.60
11.29
11.48
780,377
-0.11(-0.97%)
Jun 01, 2012
11.40
11.65
11.26
11.59
1,086,707
+0.16(+1.42%)
May 31, 2012
11.67
11.73
11.12
11.43
3,644,865
-0.46(-3.86%)
May 30, 2012
11.42
12.12
11.07
11.89
3,304,158
+1.40(+13.31%)
May 29, 2012
10.60
10.63
10.46
10.49
503,218
-0.07(-0.67%)
May 25, 2012
10.75
10.75
10.48
10.56
250,641
-0.18(-1.64%)
May 24, 2012
10.65
10.78
10.55
10.74
354,427
+0.09(+0.86%)
May 23, 2012
10.77
10.79
10.47
10.65
562,856
-0.13(-1.24%)
May 22, 2012
10.86
10.95
10.73
10.78
256,724
-0.08(-0.78%)
May 21, 2012
10.79
10.87
10.55
10.86
215,039
+0.08(+0.78%)
May 18, 2012
10.91
11.03
10.77
10.78
715,054
-0.13(-1.16%)
May 17, 2012
10.86
10.96
10.77
10.91
499,073
+0.04(+0.39%)
May 16, 2012
10.80
11.00
10.75
10.86
648,400
+0.16(+1.45%)
May 15, 2012
10.60
10.72
10.58
10.71
221,279
+0.10(+0.93%)
May 14, 2012
10.54
10.65
10.48
10.61
222,822
-0.04(-0.33%)
May 11, 2012
10.48
10.72
10.46
10.65
470,970
+0.16(+1.55%)
May 10, 2012
10.53
10.56
10.36
10.48
191,996
+0.01(+0.13%)
May 09, 2012
10.81
10.81
10.45
10.47
327,154
-0.44(-4.07%)
May 08, 2012
11.10
11.27
10.85
10.91
766,669
-0.61(-5.26%)
May 07, 2012
11.55
11.59
11.29
11.52
822,378
-0.03(-0.24%)
May 04, 2012
11.79
11.82
11.39
11.55
1,480,566
-0.30(-2.50%)
May 03, 2012
12.06
12.06
11.53
11.84
765,614
-0.25(-2.10%)
May 02, 2012
12.35
12.44
12.06
12.10
250,584
-0.32(-2.61%)
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.