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
Grupo Fin Galicia ADR
(NQ:
GGAL
)
35.85
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 (%)
May 24, 2011
10.03
10.11
9.625
9.649
419,477
-0.26(-2.67%)
May 23, 2011
10.14
10.42
9.889
9.914
230,131
-0.35(-3.39%)
May 20, 2011
10.34
10.43
10.20
10.26
134,854
-0.17(-1.67%)
May 19, 2011
10.76
10.82
10.42
10.44
123,874
-0.24(-2.25%)
May 18, 2011
10.55
10.76
10.55
10.68
386,490
+0.17(+1.65%)
May 17, 2011
10.51
10.63
10.31
10.50
235,450
-0.11(-1.01%)
May 16, 2011
10.82
10.93
10.55
10.61
212,427
-0.18(-1.69%)
May 13, 2011
10.95
11.09
10.76
10.79
178,447
-0.10(-0.91%)
May 12, 2011
10.70
10.97
10.57
10.89
261,738
+0.12(+1.07%)
May 11, 2011
11.15
11.16
10.68
10.78
294,328
-0.38(-3.42%)
May 10, 2011
10.73
11.18
10.73
11.16
306,542
+0.53(+4.97%)
May 09, 2011
10.18
10.70
10.07
10.63
168,043
+0.40(+3.95%)
May 06, 2011
10.39
10.55
10.02
10.22
232,522
+0.00(+0.00%)
May 05, 2011
10.32
10.47
10.18
10.22
388,474
-0.26(-2.44%)
May 04, 2011
10.51
10.53
10.35
10.48
245,319
-0.12(-1.09%)
May 03, 2011
10.48
10.63
10.30
10.60
192,789
+0.04(+0.39%)
May 02, 2011
10.57
10.72
10.45
10.55
121,357
+0.02(+0.16%)
Apr 29, 2011
10.46
10.64
10.43
10.54
92,637
+0.05(+0.47%)
Apr 28, 2011
10.53
10.68
10.39
10.49
123,712
-0.13(-1.24%)
Apr 27, 2011
10.65
10.78
10.52
10.62
166,641
-0.05(-0.46%)
Apr 26, 2011
10.93
11.00
10.61
10.67
351,216
-0.29(-2.63%)
Apr 25, 2011
10.90
11.03
10.75
10.96
157,295
+0.00(+0.00%)
Apr 21, 2011
11.13
11.13
10.93
10.96
24,584
-0.11(-0.97%)
Apr 20, 2011
10.91
11.12
10.81
11.07
232,903
+0.26(+2.37%)
Apr 19, 2011
10.56
10.84
10.53
10.81
198,686
+0.25(+2.34%)
Apr 18, 2011
10.79
10.84
10.51
10.56
298,588
-0.38(-3.47%)
Apr 15, 2011
10.93
11.01
10.65
10.94
244,969
-0.01(-0.07%)
Apr 14, 2011
11.04
11.04
10.80
10.95
332,638
-0.16(-1.41%)
Apr 13, 2011
10.86
11.20
10.59
11.11
336,600
+0.26(+2.43%)
Apr 12, 2011
11.23
11.23
10.79
10.84
622,995
-0.25(-2.23%)
Apr 11, 2011
11.43
11.49
11.08
11.09
167,107
-0.25(-2.18%)
Apr 08, 2011
11.34
11.51
11.26
11.34
283,179
+0.08(+0.73%)
Apr 07, 2011
11.37
11.58
11.26
11.26
191,558
-0.13(-1.16%)
Apr 06, 2011
11.63
11.70
11.33
11.39
418,369
-0.11(-0.93%)
Apr 05, 2011
11.49
11.64
11.40
11.49
789,936
+0.09(+0.80%)
Apr 04, 2011
10.93
11.46
10.84
11.40
1,001,360
+0.55(+5.09%)
Apr 01, 2011
10.40
10.94
10.40
10.85
1,090,687
+0.60(+5.87%)
Mar 31, 2011
10.27
10.57
10.13
10.25
604,572
-0.13(-1.27%)
Mar 30, 2011
10.20
10.58
10.11
10.38
964,636
+0.22(+2.19%)
Mar 29, 2011
10.37
10.42
10.09
10.16
449,096
-0.29(-2.76%)
Mar 28, 2011
10.60
10.74
10.39
10.45
140,754
-0.15(-1.40%)
Mar 25, 2011
10.79
10.83
10.55
10.60
185,258
-0.23(-2.13%)
Mar 24, 2011
10.67
10.94
10.59
10.83
376,340
+0.21(+2.02%)
Mar 23, 2011
10.68
10.70
10.58
10.61
257,185
-0.01(-0.08%)
Mar 22, 2011
10.55
10.74
10.55
10.62
209,420
-0.01(-0.08%)
Mar 21, 2011
10.77
10.84
10.60
10.63
255,067
+0.01(+0.08%)
Mar 18, 2011
10.93
10.93
10.55
10.62
316,728
-0.02(-0.16%)
Mar 17, 2011
10.55
10.69
10.53
10.64
417,149
+0.16(+1.57%)
Mar 16, 2011
10.74
11.03
10.36
10.47
695,543
-0.23(-2.16%)
Mar 15, 2011
10.91
11.08
10.46
10.70
967,620
-0.60(-5.33%)
Mar 14, 2011
11.24
11.54
11.24
11.30
207,195
-0.12(-1.01%)
Mar 11, 2011
11.47
11.54
11.13
11.42
116,727
+0.03(+0.29%)
Mar 10, 2011
11.54
11.54
11.32
11.39
293,886
-0.22(-1.92%)
Mar 09, 2011
11.70
11.82
11.56
11.61
109,813
-0.20(-1.68%)
Mar 08, 2011
11.69
11.94
11.61
11.81
98,451
+0.12(+0.99%)
Mar 07, 2011
11.92
11.96
11.67
11.69
107,235
-0.16(-1.39%)
Mar 04, 2011
11.55
11.88
11.55
11.86
157,719
+0.05(+0.42%)
Mar 03, 2011
11.73
11.86
11.60
11.81
269,442
+0.43(+3.77%)
Mar 02, 2011
11.63
11.85
11.31
11.38
334,802
-0.34(-2.89%)
Mar 01, 2011
11.86
11.99
11.54
11.72
274,934
-0.13(-1.11%)
Feb 28, 2011
12.04
12.20
11.79
11.85
186,398
-0.02(-0.14%)
Feb 25, 2011
11.47
11.90
11.47
11.87
220,405
+0.46(+4.05%)
Feb 24, 2011
11.51
11.62
11.31
11.40
488,572
-0.15(-1.29%)
Feb 23, 2011
12.17
12.29
11.51
11.55
587,955
-0.68(-5.59%)
Feb 22, 2011
12.40
12.65
12.21
12.24
529,865
-0.35(-2.82%)
Feb 18, 2011
12.21
12.62
12.11
12.59
507,200
+0.30(+2.41%)
Feb 17, 2011
12.29
12.43
12.13
12.29
2,323,986
-0.08(-0.67%)
Feb 16, 2011
12.20
12.56
12.20
12.38
1,305,076
+0.30(+2.46%)
Feb 15, 2011
12.20
12.31
11.96
12.08
278,458
-0.21(-1.74%)
Feb 14, 2011
12.16
12.48
12.16
12.29
425,446
+0.16(+1.36%)
Feb 11, 2011
11.96
12.20
11.96
12.13
421,496
+0.12(+1.03%)
Feb 10, 2011
12.62
12.62
11.97
12.01
568,731
-0.68(-5.33%)
Feb 09, 2011
13.07
13.19
12.58
12.68
247,991
-0.45(-3.45%)
Feb 08, 2011
13.08
13.18
12.92
13.14
148,942
+0.14(+1.08%)
Feb 07, 2011
13.19
13.23
12.93
13.00
334,044
-0.20(-1.50%)
Feb 04, 2011
13.34
13.37
12.80
13.19
248,747
-0.01(-0.06%)
Feb 03, 2011
13.12
13.20
12.90
13.20
246,186
+0.21(+1.59%)
Feb 02, 2011
12.78
13.01
12.57
13.00
559,446
+0.31(+2.47%)
Feb 01, 2011
12.95
13.08
12.64
12.68
602,107
-0.22(-1.73%)
Jan 31, 2011
12.95
13.09
12.62
12.90
625,772
-0.02(-0.19%)
Jan 28, 2011
13.09
13.19
12.81
12.93
412,491
-0.24(-1.82%)
Jan 27, 2011
13.42
13.43
13.07
13.17
368,236
-0.12(-0.93%)
Jan 26, 2011
13.19
13.37
13.02
13.29
263,832
+0.22(+1.67%)
Jan 25, 2011
13.19
13.19
12.94
13.07
372,319
-0.14(-1.03%)
Jan 24, 2011
13.15
13.26
12.95
13.21
512,617
-0.12(-0.87%)
Jan 21, 2011
13.61
13.65
13.32
13.33
338,165
-0.09(-0.68%)
Jan 20, 2011
13.94
13.96
13.34
13.42
796,799
-0.21(-1.51%)
Jan 19, 2011
13.11
13.70
12.95
13.62
1,485,652
+0.82(+6.38%)
Jan 18, 2011
12.37
13.00
12.37
12.81
1,276,543
+0.40(+3.19%)
Jan 14, 2011
12.39
12.62
12.38
12.41
682,785
-0.10(-0.79%)
Jan 13, 2011
12.65
12.70
12.40
12.51
224,120
-0.08(-0.65%)
Jan 12, 2011
12.66
12.66
12.39
12.59
106,787
+0.09(+0.73%)
Jan 11, 2011
12.40
12.66
12.37
12.50
251,114
+0.06(+0.46%)
Jan 10, 2011
12.45
12.55
12.04
12.44
388,417
-0.12(-0.92%)
Jan 07, 2011
12.95
13.04
12.37
12.56
468,906
-0.26(-2.06%)
Jan 06, 2011
13.08
13.19
12.78
12.82
200,182
-0.13(-1.02%)
Jan 05, 2011
13.19
13.20
12.82
12.95
361,163
-0.13(-1.01%)
Jan 04, 2011
13.44
13.46
12.86
13.09
448,209
-0.14(-1.06%)
Jan 03, 2011
12.70
13.45
12.69
13.23
716,536
+0.60(+4.77%)
Dec 31, 2010
12.57
12.67
12.26
12.62
83,955
+0.18(+1.46%)
Dec 30, 2010
12.68
12.68
12.36
12.44
139,194
-0.16(-1.24%)
Dec 29, 2010
12.62
12.65
12.46
12.60
175,386
+0.12(+0.93%)
Dec 28, 2010
12.43
12.76
12.32
12.48
189,164
+0.20(+1.61%)
Dec 27, 2010
12.85
12.86
12.19
12.29
309,725
-0.21(-1.65%)
Dec 23, 2010
12.90
12.90
12.46
12.49
191,844
-0.31(-2.38%)
Dec 22, 2010
12.25
12.80
12.25
12.80
456,425
+0.27(+2.17%)
Dec 21, 2010
12.80
12.94
12.53
12.53
418,138
-0.10(-0.78%)
Dec 20, 2010
12.00
12.91
11.96
12.62
922,925
+0.61(+5.08%)
Dec 17, 2010
11.93
12.16
11.86
12.01
473,021
+0.16(+1.32%)
Dec 16, 2010
11.76
12.06
11.71
11.86
505,851
+0.09(+0.77%)
Dec 15, 2010
12.37
12.37
11.74
11.77
988,383
-0.63(-5.12%)
Dec 14, 2010
12.34
12.68
12.26
12.40
688,372
+0.02(+0.20%)
Dec 13, 2010
12.78
12.90
12.12
12.38
1,385,984
-0.38(-2.97%)
Dec 10, 2010
12.82
13.02
12.64
12.76
638,046
-0.06(-0.45%)
Dec 09, 2010
12.70
12.99
12.65
12.81
1,011,700
+0.12(+0.97%)
Dec 08, 2010
12.98
13.17
12.46
12.69
938,348
-0.34(-2.60%)
Dec 07, 2010
14.07
14.10
12.97
13.03
1,326,523
-0.80(-5.78%)
Dec 06, 2010
13.75
13.85
13.47
13.83
1,019,171
+0.30(+2.19%)
Dec 03, 2010
13.61
13.71
13.04
13.53
587,693
-0.11(-0.79%)
Dec 02, 2010
13.30
13.97
13.28
13.64
2,340,735
+0.44(+3.31%)
Dec 01, 2010
12.99
13.28
12.39
13.20
1,584,842
+0.53(+4.16%)
Nov 30, 2010
12.60
12.74
12.46
12.67
389,467
-0.14(-1.09%)
Nov 29, 2010
13.09
13.14
12.66
12.81
817,203
-0.28(-2.14%)
Nov 26, 2010
13.34
13.34
13.06
13.09
447,103
-0.25(-1.85%)
Nov 24, 2010
12.69
13.34
13.34
13.34
1,886,439
+0.90(+7.22%)
Nov 23, 2010
12.50
12.60
12.38
12.44
913,443
-0.36(-2.83%)
Nov 22, 2010
12.82
12.82
12.57
12.81
588,487
+0.14(+1.11%)
Nov 19, 2010
12.44
12.70
12.29
12.67
389,781
+0.07(+0.59%)
Nov 18, 2010
12.81
12.81
12.53
12.59
723,612
+0.19(+1.53%)
Nov 17, 2010
12.08
12.52
12.08
12.40
527,284
+0.23(+1.90%)
Nov 16, 2010
12.74
12.78
11.99
12.17
799,368
-0.61(-4.77%)
Nov 15, 2010
12.46
13.09
12.38
12.78
739,515
+0.24(+1.91%)
Nov 12, 2010
13.12
13.27
12.50
12.54
1,170,142
-0.66(-5.00%)
Nov 11, 2010
13.00
13.59
12.95
13.20
742,391
-0.16(-1.23%)
Nov 10, 2010
12.88
13.38
12.55
13.37
1,375,914
+0.64(+5.05%)
Nov 09, 2010
13.14
13.28
12.47
12.72
1,360,422
-0.54(-4.10%)
Nov 08, 2010
13.56
13.56
13.06
13.27
1,192,864
-0.21(-1.53%)
Nov 05, 2010
13.33
13.62
13.04
13.47
1,697,540
+0.08(+0.62%)
Nov 04, 2010
12.71
13.44
12.70
13.39
2,630,540
+0.91(+7.27%)
Nov 03, 2010
11.63
12.56
11.46
12.48
4,513,158
+0.77(+6.54%)
Nov 02, 2010
11.35
11.73
11.26
11.72
2,871,266
+0.49(+4.33%)
Nov 01, 2010
10.88
11.35
10.84
11.23
1,429,240
+0.49(+4.53%)
Oct 29, 2010
10.59
10.88
10.31
10.74
989,867
+0.37(+3.58%)
Oct 28, 2010
10.64
10.64
10.06
10.37
2,939,338
-0.35(-3.31%)
Oct 27, 2010
10.04
12.44
10.04
10.73
5,676,066
+0.68(+6.73%)
Oct 25, 2010
9.598
10.05
9.598
10.05
1,442,331
+0.61(+6.46%)
Oct 22, 2010
9.293
9.466
9.128
9.441
520,620
+0.12(+1.33%)
Oct 21, 2010
9.235
9.318
9.070
9.318
1,069,310
+0.21(+2.36%)
Oct 20, 2010
8.576
9.178
8.526
9.103
1,501,018
+0.60(+7.08%)
Oct 19, 2010
8.180
8.510
8.180
8.501
3,380,634
+0.22(+2.69%)
Oct 18, 2010
8.361
8.361
8.188
8.279
201,889
+0.02(+0.30%)
Oct 15, 2010
8.353
8.378
8.130
8.254
147,299
+0.02(+0.30%)
Oct 14, 2010
8.576
8.576
8.122
8.229
509,884
-0.26(-3.11%)
Oct 13, 2010
8.411
8.625
8.402
8.493
660,334
+0.13(+1.58%)
Oct 12, 2010
8.295
8.386
8.172
8.361
307,754
+0.02(+0.20%)
Oct 11, 2010
8.287
8.386
8.254
8.345
54,216
+0.00(+0.00%)
Oct 08, 2010
8.196
8.378
8.106
8.345
139,355
+0.21(+2.64%)
Oct 07, 2010
8.452
8.493
8.122
8.130
332,829
-0.16(-1.99%)
Oct 06, 2010
8.477
8.477
8.238
8.295
293,099
-0.12(-1.40%)
Oct 05, 2010
8.369
8.477
8.221
8.413
558,929
+0.19(+2.33%)
Oct 04, 2010
8.353
8.485
8.163
8.221
404,643
-0.08(-0.99%)
Oct 01, 2010
8.353
8.402
8.147
8.304
330,768
+0.07(+0.90%)
Sep 30, 2010
8.229
8.452
8.114
8.229
386,598
+0.02(+0.20%)
Sep 29, 2010
8.444
8.492
8.180
8.213
470,764
-0.16(-1.87%)
Sep 28, 2010
8.287
8.402
8.081
8.369
1,142,631
+0.37(+4.64%)
Sep 27, 2010
8.122
8.155
7.895
7.998
223,980
-0.09(-1.12%)
Sep 24, 2010
7.702
8.097
7.702
8.089
458,459
+0.45(+5.94%)
Sep 23, 2010
7.619
7.833
7.545
7.636
289,546
-0.12(-1.59%)
Sep 22, 2010
7.726
7.891
7.685
7.759
275,250
-0.04(-0.53%)
Sep 21, 2010
8.023
8.023
7.648
7.801
707,324
-0.12(-1.56%)
Sep 20, 2010
7.512
7.974
7.512
7.924
1,362,954
+0.37(+4.91%)
Sep 17, 2010
7.256
7.627
7.174
7.553
1,982,469
+0.32(+4.45%)
Sep 15, 2010
7.157
7.232
7.075
7.232
210,575
+0.00(+0.00%)
Sep 14, 2010
7.248
7.339
7.133
7.232
416,426
-0.08(-1.13%)
Sep 13, 2010
7.256
7.339
7.174
7.314
622,857
+0.17(+2.42%)
Sep 10, 2010
7.166
7.190
7.017
7.141
346,593
-0.11(-1.48%)
Sep 09, 2010
7.355
7.355
7.157
7.248
755,522
+0.03(+0.46%)
Sep 08, 2010
7.281
7.363
7.182
7.215
876,562
+0.03(+0.46%)
Sep 07, 2010
7.050
7.215
6.893
7.182
583,028
+0.19(+2.71%)
Sep 03, 2010
7.166
7.166
6.935
6.992
443,319
+0.02(+0.35%)
Sep 02, 2010
6.935
7.042
6.762
6.968
619,696
+0.02(+0.24%)
Sep 01, 2010
6.811
7.001
6.753
6.951
844,773
+0.29(+4.33%)
Aug 31, 2010
6.308
6.729
6.268
6.663
592,779
+0.30(+4.66%)
Aug 30, 2010
6.564
6.671
6.366
6.366
251,844
-0.25(-3.80%)
Aug 27, 2010
6.605
6.687
6.407
6.617
525,534
-0.02(-0.31%)
Aug 26, 2010
6.613
6.910
6.606
6.638
1,029,156
+0.08(+1.26%)
Aug 25, 2010
6.259
6.588
6.044
6.555
1,182,983
+0.37(+6.00%)
Aug 24, 2010
6.456
6.506
6.176
6.184
2,122,031
-0.43(-6.48%)
Aug 23, 2010
7.141
7.157
6.597
6.613
1,125,446
-0.37(-5.32%)
Aug 20, 2010
6.861
7.017
6.852
6.985
836,086
-0.02(-0.35%)
Aug 19, 2010
7.174
7.372
6.992
7.009
1,628,239
-0.16(-2.19%)
Aug 18, 2010
7.034
7.166
6.910
7.166
1,081,889
+0.07(+1.05%)
Aug 17, 2010
7.001
7.182
6.687
7.091
2,262,701
+0.21(+2.99%)
Aug 16, 2010
6.489
6.926
6.292
6.885
1,020,003
+0.44(+6.78%)
Aug 13, 2010
6.226
6.481
6.184
6.448
774,393
+0.14(+2.22%)
Aug 12, 2010
6.168
6.893
6.044
6.308
2,423,381
+0.08(+1.32%)
Aug 11, 2010
5.937
6.259
5.855
6.226
1,727,804
+0.35(+5.89%)
Aug 10, 2010
5.822
5.920
5.632
5.879
197,506
-0.05(-0.83%)
Aug 09, 2010
5.772
5.937
5.690
5.929
651,163
+0.17(+3.01%)
Aug 06, 2010
5.780
5.863
5.690
5.756
563,099
-0.12(-1.97%)
Aug 05, 2010
5.780
5.888
5.747
5.871
701,628
+0.09(+1.57%)
Aug 04, 2010
5.747
5.805
5.640
5.780
386,439
+0.09(+1.59%)
Aug 03, 2010
5.599
5.772
5.492
5.690
1,206,371
+0.20(+3.60%)
Aug 02, 2010
5.310
5.615
5.170
5.492
6,429,199
+0.30(+5.71%)
Jul 30, 2010
5.178
5.236
5.170
5.195
481,253
-0.02(-0.47%)
Jul 29, 2010
5.269
5.269
5.170
5.220
1,430,571
+0.03(+0.64%)
Jul 28, 2010
5.220
5.244
5.137
5.187
331,447
-0.08(-1.56%)
Jul 27, 2010
5.220
5.319
5.220
5.269
695,798
+0.01(+0.16%)
Jul 26, 2010
5.195
5.277
5.154
5.261
363,743
+0.07(+1.27%)
Jul 23, 2010
5.228
5.228
5.137
5.195
147,221
+0.00(+0.00%)
Jul 22, 2010
5.236
5.236
5.154
5.195
517,777
+0.02(+0.48%)
Jul 21, 2010
5.080
5.269
5.055
5.170
1,289,561
+0.08(+1.62%)
Jul 20, 2010
5.170
5.170
4.997
5.088
736,597
-0.05(-0.96%)
Jul 19, 2010
5.046
5.137
5.046
5.137
256,912
+0.12(+2.30%)
Jul 16, 2010
5.022
5.170
4.972
5.022
132,127
-0.07(-1.30%)
Jul 15, 2010
5.030
5.195
4.947
5.088
1,911,438
-0.05(-0.96%)
Jul 14, 2010
5.195
5.195
5.121
5.137
205,151
-0.02(-0.32%)
Jul 13, 2010
5.154
5.211
5.079
5.154
144,286
+0.03(+0.64%)
Jul 12, 2010
5.277
5.277
5.088
5.121
119,785
-0.13(-2.51%)
Jul 09, 2010
5.005
5.277
4.997
5.253
110,767
+0.22(+4.43%)
Jul 08, 2010
5.013
5.030
4.873
5.030
27,968
+0.09(+1.84%)
Jul 07, 2010
4.791
4.939
4.741
4.939
33,621
+0.20(+4.17%)
Jul 06, 2010
4.865
4.890
4.663
4.741
66,193
+0.02(+0.52%)
Jul 02, 2010
4.626
4.758
4.626
4.717
84,891
+0.04(+0.88%)
Jul 01, 2010
4.741
4.758
4.568
4.675
172,133
-0.02(-0.53%)
Jun 30, 2010
4.791
4.890
4.692
4.700
148,200
-0.07(-1.38%)
Jun 29, 2010
4.865
4.865
4.717
4.766
72,255
-0.34(-6.62%)
Jun 25, 2010
5.063
5.220
5.046
5.104
139,511
+0.03(+0.65%)
Jun 24, 2010
5.145
5.170
5.005
5.071
126,223
-0.07(-1.28%)
Jun 23, 2010
5.261
5.261
5.112
5.137
761,349
-0.08(-1.58%)
Jun 22, 2010
5.112
5.244
5.112
5.220
115,859
+0.14(+2.76%)
Jun 21, 2010
5.112
5.112
5.055
5.079
52,545
+0.01(+0.16%)
Jun 18, 2010
5.055
5.079
5.013
5.071
76,871
+0.07(+1.32%)
Jun 17, 2010
5.112
5.112
4.956
5.005
87,539
-0.05(-0.98%)
Jun 16, 2010
5.071
5.088
4.931
5.055
84,794
-0.02(-0.33%)
Jun 15, 2010
4.906
5.088
4.865
5.071
285,344
+0.13(+2.67%)
Jun 14, 2010
4.898
5.038
4.898
4.939
68,545
+0.04(+0.84%)
Jun 11, 2010
4.816
4.923
4.758
4.898
47,242
+0.04(+0.85%)
Jun 10, 2010
4.824
4.857
4.684
4.857
125,858
+0.16(+3.33%)
Jun 09, 2010
4.618
4.750
4.609
4.700
134,029
+0.16(+3.64%)
Jun 08, 2010
4.461
4.552
4.387
4.535
79,818
+0.03(+0.73%)
Jun 07, 2010
4.494
4.568
4.412
4.502
89,747
+0.02(+0.37%)
Jun 04, 2010
4.675
4.692
4.486
4.486
103,364
-0.30(-6.21%)
Jun 03, 2010
4.733
4.807
4.585
4.783
79,598
+0.10(+2.11%)
Jun 02, 2010
4.667
4.700
4.560
4.684
80,786
+0.13(+2.90%)
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.