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
Advent/Claymore Global Convertible Securities and Income Fd
(NY:
AGC
)
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 (%)
May 31, 2012
3.647
3.664
3.578
3.664
121,629
+0.06(+1.58%)
May 30, 2012
3.647
3.647
3.590
3.607
163,267
-0.03(-0.94%)
May 29, 2012
3.664
3.670
3.601
3.641
132,692
-0.01(-0.31%)
May 25, 2012
3.647
3.653
3.618
3.653
221,755
+0.00(+0.00%)
May 24, 2012
3.664
3.664
3.630
3.653
213,071
-0.01(-0.16%)
May 23, 2012
3.590
3.658
3.578
3.658
214,293
+0.06(+1.58%)
May 22, 2012
3.601
3.618
3.567
3.601
263,368
+0.02(+0.48%)
May 21, 2012
3.550
3.590
3.533
3.584
163,797
+0.05(+1.45%)
May 18, 2012
3.550
3.584
3.533
3.533
306,396
-0.04(-1.12%)
May 17, 2012
3.647
3.647
3.573
3.573
241,369
-0.06(-1.57%)
May 16, 2012
3.658
3.664
3.601
3.630
222,009
-0.02(-0.47%)
May 15, 2012
3.658
3.681
3.647
3.647
201,456
-0.02(-0.62%)
May 14, 2012
3.675
3.710
3.658
3.670
368,891
-0.03(-0.77%)
May 11, 2012
3.693
3.744
3.693
3.698
176,029
-0.01(-0.35%)
May 10, 2012
3.745
3.757
3.706
3.711
170,173
+0.00(+0.00%)
May 09, 2012
3.734
3.757
3.706
3.711
217,763
-0.03(-0.76%)
May 08, 2012
3.785
3.785
3.706
3.740
218,819
-0.04(-1.05%)
May 07, 2012
3.745
3.779
3.745
3.779
93,864
+0.01(+0.30%)
May 04, 2012
3.796
3.796
3.717
3.768
222,354
-0.01(-0.30%)
May 03, 2012
3.785
3.785
3.745
3.779
174,661
-0.02(-0.45%)
May 02, 2012
3.740
3.796
3.740
3.796
294,384
+0.02(+0.60%)
May 01, 2012
3.796
3.813
3.774
3.774
271,891
-0.03(-0.89%)
Apr 30, 2012
3.802
3.808
3.762
3.808
166,883
+0.01(+0.30%)
Apr 27, 2012
3.836
3.836
3.762
3.796
134,419
+0.01(+0.30%)
Apr 26, 2012
3.785
3.785
3.751
3.785
145,396
+0.02(+0.45%)
Apr 25, 2012
3.774
3.774
3.723
3.768
129,294
+0.04(+1.06%)
Apr 24, 2012
3.711
3.745
3.706
3.728
187,823
+0.00(+0.00%)
Apr 23, 2012
3.734
3.751
3.677
3.728
210,363
-0.02(-0.60%)
Apr 20, 2012
3.717
3.751
3.711
3.751
144,369
+0.03(+0.76%)
Apr 19, 2012
3.700
3.723
3.694
3.723
194,076
+0.01(+0.31%)
Apr 18, 2012
3.694
3.774
3.694
3.711
226,990
-0.01(-0.15%)
Apr 17, 2012
3.734
3.734
3.711
3.717
232,447
+0.01(+0.15%)
Apr 16, 2012
3.706
3.734
3.677
3.711
274,628
+0.02(+0.61%)
Apr 13, 2012
3.728
3.745
3.683
3.689
190,080
-0.06(-1.51%)
Apr 12, 2012
3.751
3.808
3.734
3.745
131,602
+0.00(+0.00%)
Apr 11, 2012
3.745
3.762
3.734
3.745
119,774
+0.03(+0.87%)
Apr 10, 2012
3.741
3.764
3.679
3.713
235,052
-0.02(-0.60%)
Apr 09, 2012
3.713
3.781
3.685
3.736
231,981
-0.02(-0.45%)
Apr 05, 2012
3.786
3.792
3.752
3.752
193,669
-0.02(-0.45%)
Apr 04, 2012
3.809
3.842
3.769
3.769
230,467
-0.07(-1.76%)
Apr 03, 2012
3.859
3.904
3.826
3.837
225,532
-0.04(-1.02%)
Apr 02, 2012
3.865
3.904
3.859
3.876
211,973
+0.01(+0.15%)
Mar 30, 2012
3.842
3.871
3.797
3.871
151,087
+0.04(+1.03%)
Mar 29, 2012
3.803
3.842
3.803
3.831
134,794
-0.01(-0.29%)
Mar 28, 2012
3.837
3.871
3.797
3.842
234,878
+0.00(+0.00%)
Mar 27, 2012
3.826
3.842
3.814
3.842
351,326
+0.03(+0.89%)
Mar 26, 2012
3.775
3.809
3.758
3.809
203,331
+0.05(+1.20%)
Mar 23, 2012
3.741
3.814
3.741
3.764
256,089
+0.01(+0.30%)
Mar 22, 2012
3.752
3.783
3.747
3.752
258,908
-0.01(-0.30%)
Mar 21, 2012
3.758
3.781
3.741
3.764
225,936
+0.00(+0.00%)
Mar 20, 2012
3.769
3.786
3.741
3.764
358,340
-0.03(-0.74%)
Mar 19, 2012
3.797
3.820
3.786
3.792
138,404
+0.01(+0.15%)
Mar 16, 2012
3.831
3.842
3.786
3.786
167,762
-0.04(-1.03%)
Mar 15, 2012
3.876
3.882
3.814
3.826
180,737
-0.02(-0.58%)
Mar 14, 2012
3.904
3.904
3.848
3.848
123,808
-0.02(-0.58%)
Mar 13, 2012
3.859
3.893
3.848
3.871
156,066
+0.02(+0.54%)
Mar 12, 2012
3.872
3.883
3.833
3.850
185,882
+0.01(+0.15%)
Mar 09, 2012
3.822
3.878
3.822
3.844
201,334
+0.02(+0.58%)
Mar 08, 2012
3.827
3.855
3.805
3.822
169,318
+0.01(+0.15%)
Mar 07, 2012
3.816
3.816
3.772
3.816
164,205
+0.04(+1.19%)
Mar 06, 2012
3.788
3.805
3.772
3.772
329,519
-0.07(-1.89%)
Mar 05, 2012
3.844
3.872
3.839
3.844
359,446
-0.02(-0.43%)
Mar 02, 2012
3.839
3.872
3.833
3.861
256,799
-0.01(-0.29%)
Mar 01, 2012
3.878
3.894
3.850
3.872
244,239
-0.01(-0.29%)
Feb 29, 2012
3.883
3.903
3.833
3.883
262,670
+0.02(+0.54%)
Feb 28, 2012
3.827
3.872
3.827
3.862
206,305
+0.03(+0.77%)
Feb 27, 2012
3.816
3.857
3.816
3.833
312,209
-0.02(-0.44%)
Feb 24, 2012
3.867
3.872
3.817
3.850
186,410
+0.00(+0.00%)
Feb 23, 2012
3.805
3.861
3.805
3.850
268,611
+0.04(+1.02%)
Feb 22, 2012
3.811
3.833
3.788
3.811
165,573
-0.01(-0.29%)
Feb 21, 2012
3.811
3.833
3.788
3.822
240,509
+0.02(+0.44%)
Feb 17, 2012
3.794
3.811
3.783
3.805
177,615
+0.00(+0.00%)
Feb 16, 2012
3.805
3.840
3.783
3.805
198,865
+0.02(+0.59%)
Feb 15, 2012
3.805
3.850
3.777
3.783
186,283
-0.02(-0.59%)
Feb 14, 2012
3.833
3.839
3.788
3.805
176,690
-0.02(-0.44%)
Feb 13, 2012
3.827
3.850
3.816
3.822
206,695
+0.02(+0.40%)
Feb 10, 2012
3.818
3.829
3.790
3.807
330,012
-0.03(-0.87%)
Feb 09, 2012
3.807
3.851
3.807
3.840
273,993
+0.03(+0.73%)
Feb 08, 2012
3.801
3.857
3.801
3.812
203,160
-0.01(-0.15%)
Feb 07, 2012
3.785
3.857
3.768
3.818
258,517
+0.03(+0.88%)
Feb 06, 2012
3.768
3.796
3.735
3.785
258,418
+0.02(+0.59%)
Feb 03, 2012
3.729
3.790
3.712
3.762
437,081
+0.04(+1.04%)
Feb 02, 2012
3.818
3.818
3.679
3.724
1,312,112
-0.17(-4.42%)
Feb 01, 2012
3.879
3.918
3.862
3.896
302,159
+0.06(+1.59%)
Jan 31, 2012
3.835
3.835
3.796
3.835
188,062
+0.04(+1.02%)
Jan 30, 2012
3.773
3.801
3.746
3.796
168,034
+0.03(+0.74%)
Jan 27, 2012
3.757
3.785
3.757
3.768
317,822
-0.02(-0.44%)
Jan 26, 2012
3.746
3.796
3.746
3.785
310,894
+0.04(+1.04%)
Jan 25, 2012
3.707
3.757
3.701
3.746
187,838
+0.03(+0.75%)
Jan 24, 2012
3.724
3.740
3.696
3.718
222,299
-0.01(-0.15%)
Jan 23, 2012
3.679
3.744
3.679
3.724
327,552
+0.05(+1.36%)
Jan 20, 2012
3.696
3.718
3.674
3.674
220,151
-0.03(-0.75%)
Jan 19, 2012
3.679
3.735
3.668
3.701
393,667
+0.04(+1.21%)
Jan 18, 2012
3.640
3.668
3.640
3.657
152,250
+0.00(+0.00%)
Jan 17, 2012
3.657
3.679
3.640
3.657
184,330
+0.02(+0.61%)
Jan 13, 2012
3.585
3.635
3.579
3.635
258,315
+0.03(+0.77%)
Jan 12, 2012
3.607
3.629
3.590
3.607
129,302
+0.02(+0.46%)
Jan 11, 2012
3.613
3.618
3.590
3.590
135,222
-0.01(-0.21%)
Jan 10, 2012
3.642
3.642
3.598
3.598
255,626
+0.00(+0.00%)
Jan 09, 2012
3.565
3.613
3.559
3.598
336,492
+0.04(+1.24%)
Jan 06, 2012
3.488
3.587
3.488
3.554
316,652
+0.04(+1.09%)
Jan 05, 2012
3.466
3.532
3.466
3.515
181,321
+0.02(+0.47%)
Jan 04, 2012
3.494
3.526
3.477
3.499
227,421
+0.04(+1.11%)
Dec 30, 2011
3.472
3.477
3.428
3.461
273,631
+0.01(+0.32%)
Dec 29, 2011
3.428
3.450
3.395
3.450
281,740
+0.01(+0.16%)
Dec 28, 2011
3.433
3.455
3.395
3.444
189,822
+0.00(+0.00%)
Dec 27, 2011
3.428
3.488
3.417
3.444
302,814
-0.01(-0.16%)
Dec 23, 2011
3.433
3.466
3.417
3.450
256,835
+0.08(+2.28%)
Dec 21, 2011
3.362
3.373
3.312
3.373
288,747
-0.01(-0.16%)
Dec 20, 2011
3.362
3.395
3.362
3.378
270,258
+0.05(+1.48%)
Dec 19, 2011
3.378
3.378
3.323
3.329
178,304
-0.02(-0.49%)
Dec 16, 2011
3.384
3.395
3.329
3.345
198,677
-0.03(-0.98%)
Dec 15, 2011
3.406
3.406
3.362
3.378
157,925
-0.01(-0.32%)
Dec 14, 2011
3.378
3.395
3.340
3.389
189,438
-0.02(-0.48%)
Dec 13, 2011
3.455
3.472
3.378
3.406
195,473
-0.03(-1.02%)
Dec 12, 2011
3.370
3.462
3.364
3.441
427,231
+0.02(+0.64%)
Dec 09, 2011
3.386
3.419
3.386
3.419
289,541
+0.07(+2.11%)
Dec 08, 2011
3.403
3.403
3.343
3.348
298,159
-0.07(-2.07%)
Dec 07, 2011
3.375
3.430
3.370
3.419
177,556
+0.02(+0.48%)
Dec 06, 2011
3.446
3.446
3.386
3.403
282,366
-0.05(-1.42%)
Dec 05, 2011
3.441
3.461
3.419
3.451
236,304
+0.06(+1.76%)
Dec 02, 2011
3.408
3.419
3.392
3.392
161,088
+0.01(+0.16%)
Dec 01, 2011
3.386
3.413
3.381
3.386
290,544
-0.02(-0.64%)
Nov 30, 2011
3.408
3.413
3.367
3.408
308,059
+0.11(+3.29%)
Nov 29, 2011
3.326
3.337
3.299
3.299
229,043
-0.01(-0.33%)
Nov 28, 2011
3.375
3.375
3.299
3.310
214,928
+0.04(+1.16%)
Nov 25, 2011
3.272
3.303
3.267
3.272
116,428
+0.01(+0.17%)
Nov 23, 2011
3.283
3.299
3.256
3.267
196,712
-0.05(-1.64%)
Nov 22, 2011
3.288
3.326
3.288
3.321
220,467
+0.02(+0.66%)
Nov 21, 2011
3.272
3.305
3.245
3.299
387,480
-0.02(-0.65%)
Nov 18, 2011
3.332
3.343
3.310
3.321
157,585
-0.01(-0.16%)
Nov 17, 2011
3.354
3.386
3.316
3.326
278,666
-0.04(-1.13%)
Nov 16, 2011
3.375
3.408
3.364
3.364
298,893
-0.04(-1.12%)
Nov 15, 2011
3.403
3.430
3.386
3.403
276,232
-0.01(-0.32%)
Nov 14, 2011
3.506
3.506
3.413
3.413
329,818
-0.09(-2.64%)
Nov 11, 2011
3.484
3.533
3.484
3.506
207,156
+0.04(+1.10%)
Nov 10, 2011
3.495
3.528
3.468
3.468
235,070
-0.01(-0.21%)
Nov 09, 2011
3.518
3.534
3.475
3.475
302,540
-0.10(-2.86%)
Nov 08, 2011
3.588
3.604
3.567
3.577
211,302
+0.00(+0.00%)
Nov 07, 2011
3.572
3.593
3.556
3.577
174,474
+0.00(+0.00%)
Nov 04, 2011
3.637
3.637
3.567
3.577
292,755
-0.08(-2.06%)
Nov 03, 2011
3.653
3.653
3.599
3.653
280,969
+0.04(+1.04%)
Nov 02, 2011
3.642
3.653
3.593
3.615
151,200
+0.02(+0.45%)
Nov 01, 2011
3.588
3.653
3.540
3.599
247,213
-0.10(-2.62%)
Oct 31, 2011
3.712
3.721
3.674
3.696
216,059
-0.04(-1.01%)
Oct 28, 2011
3.701
3.733
3.701
3.733
185,183
-0.00(-0.00%)
Oct 27, 2011
3.669
3.733
3.647
3.733
387,871
+0.17(+4.83%)
Oct 26, 2011
3.556
3.583
3.502
3.561
167,692
+0.06(+1.69%)
Oct 25, 2011
3.486
3.524
3.475
3.502
245,285
-0.02(-0.46%)
Oct 24, 2011
3.470
3.529
3.464
3.518
227,670
+0.03(+0.93%)
Oct 21, 2011
3.464
3.502
3.459
3.486
155,204
+0.07(+2.05%)
Oct 20, 2011
3.405
3.437
3.394
3.416
128,462
+0.01(+0.16%)
Oct 19, 2011
3.437
3.464
3.411
3.411
146,092
-0.04(-1.09%)
Oct 18, 2011
3.400
3.465
3.383
3.448
175,009
+0.06(+1.75%)
Oct 17, 2011
3.394
3.448
3.384
3.389
197,851
-0.06(-1.72%)
Oct 14, 2011
3.427
3.470
3.421
3.448
120,316
+0.03(+1.02%)
Oct 13, 2011
3.373
3.421
3.368
3.413
108,283
+0.00(+0.08%)
Oct 12, 2011
3.394
3.459
3.394
3.411
232,661
+0.04(+1.06%)
Oct 11, 2011
3.354
3.380
3.328
3.375
181,257
+0.00(+0.00%)
Oct 10, 2011
3.274
3.375
3.274
3.375
193,196
+0.13(+3.93%)
Oct 07, 2011
3.306
3.306
3.236
3.247
180,200
-0.03(-0.97%)
Oct 06, 2011
3.247
3.284
3.231
3.279
348,535
+0.10(+3.01%)
Oct 05, 2011
3.135
3.194
3.109
3.183
238,926
+0.05(+1.70%)
Oct 04, 2011
3.189
3.189
3.066
3.130
595,951
-0.10(-2.97%)
Oct 03, 2011
3.338
3.354
3.226
3.226
281,602
-0.13(-3.81%)
Sep 30, 2011
3.417
3.417
3.354
3.354
201,174
-0.06(-1.87%)
Sep 29, 2011
3.455
3.487
3.370
3.417
195,084
+0.01(+0.16%)
Sep 28, 2011
3.503
3.524
3.412
3.412
123,190
-0.10(-2.88%)
Sep 27, 2011
3.535
3.567
3.497
3.513
236,330
+0.03(+0.76%)
Sep 26, 2011
3.503
3.524
3.444
3.487
140,287
-0.02(-0.61%)
Sep 23, 2011
3.444
3.508
3.444
3.508
161,386
+0.03(+0.92%)
Sep 22, 2011
3.551
3.551
3.455
3.476
288,034
-0.14(-3.97%)
Sep 21, 2011
3.673
3.678
3.620
3.620
205,683
-0.06(-1.73%)
Sep 20, 2011
3.694
3.726
3.684
3.684
233,762
-0.02(-0.43%)
Sep 19, 2011
3.710
3.732
3.662
3.700
150,183
-0.06(-1.70%)
Sep 16, 2011
3.785
3.811
3.732
3.763
152,086
-0.02(-0.56%)
Sep 15, 2011
3.753
3.785
3.710
3.785
204,659
+0.05(+1.43%)
Sep 14, 2011
3.689
3.753
3.662
3.732
215,797
+0.03(+0.86%)
Sep 13, 2011
3.732
3.732
3.673
3.700
204,704
-0.02(-0.62%)
Sep 12, 2011
3.654
3.723
3.638
3.723
118,869
+0.01(+0.14%)
Sep 09, 2011
3.786
3.828
3.675
3.718
162,116
-0.09(-2.35%)
Sep 08, 2011
3.818
3.870
3.781
3.807
295,157
-0.03(-0.82%)
Sep 07, 2011
3.760
3.855
3.760
3.839
186,272
+0.05(+1.25%)
Sep 06, 2011
3.728
3.791
3.728
3.791
194,903
-0.03(-0.83%)
Sep 02, 2011
3.865
3.890
3.812
3.823
132,567
-0.09(-2.42%)
Sep 01, 2011
3.928
3.934
3.892
3.918
227,362
+0.00(+0.00%)
Aug 31, 2011
3.897
3.934
3.865
3.918
250,047
+0.07(+1.92%)
Aug 30, 2011
3.797
3.870
3.781
3.844
169,961
+0.02(+0.41%)
Aug 29, 2011
3.760
3.828
3.754
3.828
188,593
+0.09(+2.54%)
Aug 26, 2011
3.681
3.744
3.665
3.733
144,111
+0.04(+1.14%)
Aug 25, 2011
3.744
3.765
3.665
3.691
193,522
-0.02(-0.57%)
Aug 24, 2011
3.718
3.739
3.675
3.712
175,544
-0.01(-0.28%)
Aug 23, 2011
3.638
3.723
3.607
3.723
266,849
+0.11(+3.07%)
Aug 22, 2011
3.638
3.675
3.586
3.612
303,964
+0.02(+0.59%)
Aug 19, 2011
3.612
3.733
3.591
3.591
582,798
-0.11(-2.99%)
Aug 18, 2011
3.739
3.765
3.646
3.702
268,348
-0.15(-3.97%)
Aug 17, 2011
3.855
3.913
3.812
3.855
272,491
+0.04(+0.97%)
Aug 16, 2011
3.865
3.892
3.812
3.818
204,745
-0.09(-2.42%)
Aug 15, 2011
3.786
3.913
3.781
3.913
245,209
+0.15(+3.92%)
Aug 12, 2011
3.733
3.791
3.723
3.765
215,352
+0.03(+0.85%)
Aug 11, 2011
3.649
3.754
3.644
3.733
528,494
+0.09(+2.41%)
Aug 10, 2011
3.604
3.719
3.557
3.646
287,917
-0.08(-2.10%)
Aug 09, 2011
3.677
3.745
3.510
3.724
494,268
+0.18(+5.16%)
Aug 08, 2011
3.677
3.724
3.489
3.541
488,792
-0.33(-8.63%)
Aug 05, 2011
4.032
4.032
3.713
3.875
382,820
-0.07(-1.85%)
Aug 04, 2011
4.178
4.178
3.943
3.949
335,605
-0.27(-6.44%)
Aug 03, 2011
4.241
4.273
4.137
4.220
292,373
-0.03(-0.74%)
Aug 02, 2011
4.314
4.351
4.246
4.251
172,378
-0.10(-2.40%)
Aug 01, 2011
4.319
4.356
4.257
4.356
334,072
+0.14(+3.22%)
Jul 29, 2011
4.257
4.257
4.131
4.220
436,331
-0.05(-1.22%)
Jul 28, 2011
4.309
4.325
4.267
4.272
514,161
-0.03(-0.73%)
Jul 27, 2011
4.403
4.413
4.288
4.304
521,455
-0.13(-2.83%)
Jul 26, 2011
4.450
4.460
4.424
4.429
306,284
-0.03(-0.70%)
Jul 25, 2011
4.455
4.492
4.450
4.460
272,355
-0.04(-0.81%)
Jul 22, 2011
4.507
4.507
4.492
4.497
187,550
+0.01(+0.12%)
Jul 21, 2011
4.471
4.523
4.466
4.492
409,430
+0.03(+0.70%)
Jul 20, 2011
4.492
4.507
4.455
4.460
330,215
-0.02(-0.35%)
Jul 19, 2011
4.460
4.518
4.455
4.476
643,987
+0.02(+0.47%)
Jul 18, 2011
4.549
4.560
4.419
4.455
409,956
-0.11(-2.40%)
Jul 15, 2011
4.612
4.617
4.554
4.565
140,480
-0.02(-0.46%)
Jul 14, 2011
4.596
4.643
4.554
4.586
240,664
-0.02(-0.45%)
Jul 13, 2011
4.612
4.654
4.596
4.607
257,138
+0.02(+0.53%)
Jul 12, 2011
4.665
4.717
4.577
4.582
309,818
-0.08(-1.78%)
Jul 11, 2011
4.707
4.733
4.665
4.665
175,205
-0.11(-2.28%)
Jul 08, 2011
4.795
4.831
4.769
4.774
256,277
-0.09(-1.92%)
Jul 07, 2011
4.774
4.867
4.774
4.867
322,425
+0.11(+2.40%)
Jul 06, 2011
4.748
4.790
4.707
4.753
161,277
-0.02(-0.43%)
Jul 05, 2011
4.712
4.795
4.712
4.774
154,411
+0.03(+0.66%)
Jul 01, 2011
4.702
4.743
4.686
4.743
168,175
+0.05(+1.11%)
Jun 30, 2011
4.691
4.717
4.645
4.691
242,341
+0.03(+0.56%)
Jun 29, 2011
4.702
4.722
4.613
4.665
259,631
-0.03(-0.55%)
Jun 28, 2011
4.753
4.759
4.691
4.691
170,442
-0.05(-0.98%)
Jun 27, 2011
4.681
4.738
4.681
4.738
191,107
+0.04(+0.88%)
Jun 24, 2011
4.728
4.748
4.673
4.696
112,834
-0.04(-0.88%)
Jun 23, 2011
4.681
4.748
4.650
4.738
173,727
+0.02(+0.44%)
Jun 22, 2011
4.650
4.753
4.629
4.717
223,690
+0.04(+0.89%)
Jun 21, 2011
4.629
4.702
4.629
4.676
144,065
+0.03(+0.56%)
Jun 20, 2011
4.650
4.655
4.645
4.650
155,520
+0.00(+0.00%)
Jun 17, 2011
4.624
4.650
4.603
4.650
228,017
+0.04(+0.79%)
Jun 16, 2011
4.577
4.639
4.577
4.613
189,755
+0.02(+0.34%)
Jun 15, 2011
4.650
4.655
4.572
4.598
325,473
-0.06(-1.33%)
Jun 14, 2011
4.598
4.691
4.598
4.660
193,157
+0.05(+1.01%)
Jun 13, 2011
4.629
4.639
4.551
4.613
278,549
-0.03(-0.60%)
Jun 10, 2011
4.610
4.646
4.595
4.641
227,520
-0.03(-0.55%)
Jun 09, 2011
4.646
4.672
4.631
4.667
177,169
+0.01(+0.22%)
Jun 08, 2011
4.698
4.698
4.631
4.657
263,796
-0.05(-0.98%)
Jun 07, 2011
4.585
4.744
4.585
4.703
210,792
-0.02(-0.44%)
Jun 06, 2011
4.806
4.806
4.698
4.724
370,582
-0.07(-1.40%)
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.