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
Cross Ctry Hlthcr
(NQ:
CCRN
)
14.69
+0.18 (+1.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 31, 2012
4.400
4.650
4.250
4.540
268,712
+0.14(+3.18%)
May 30, 2012
4.370
4.480
4.280
4.400
57,557
-0.05(-1.12%)
May 29, 2012
4.100
4.490
4.070
4.450
136,027
+0.42(+10.42%)
May 25, 2012
4.050
4.130
4.000
4.030
83,849
-0.04(-0.98%)
May 24, 2012
4.060
4.090
3.980
4.070
62,219
+0.03(+0.74%)
May 23, 2012
3.950
4.110
3.950
4.040
108,116
+0.07(+1.76%)
May 22, 2012
3.990
4.080
3.940
3.970
85,936
-0.03(-0.75%)
May 21, 2012
3.970
4.060
3.870
4.000
89,364
+0.04(+1.01%)
May 18, 2012
3.980
4.050
3.960
3.960
82,579
-0.04(-1.00%)
May 17, 2012
3.980
4.090
3.955
4.000
174,338
+0.01(+0.25%)
May 16, 2012
4.080
4.130
3.980
3.990
46,104
-0.05(-1.24%)
May 15, 2012
4.240
4.290
4.030
4.040
40,533
-0.21(-4.94%)
May 14, 2012
4.300
4.360
4.220
4.250
82,706
-0.11(-2.52%)
May 11, 2012
4.390
4.440
4.330
4.360
110,091
-0.06(-1.36%)
May 10, 2012
4.570
4.600
4.360
4.420
166,928
-0.08(-1.78%)
May 09, 2012
4.500
4.550
4.440
4.500
83,829
-0.07(-1.53%)
May 08, 2012
4.600
4.670
4.550
4.570
43,576
-0.09(-1.93%)
May 07, 2012
4.770
4.810
4.660
4.660
79,573
+0.19(+4.25%)
May 04, 2012
4.540
4.570
4.370
4.470
96,501
-0.12(-2.61%)
May 03, 2012
4.570
4.630
4.470
4.590
94,663
+0.00(+0.00%)
May 02, 2012
4.430
4.670
4.380
4.590
82,730
+0.15(+3.38%)
May 01, 2012
4.650
4.820
4.440
4.440
202,852
-0.17(-3.69%)
Apr 30, 2012
4.920
4.980
4.600
4.610
113,505
-0.32(-6.49%)
Apr 27, 2012
4.590
5.030
4.460
4.930
80,796
+0.38(+8.35%)
Apr 26, 2012
4.580
4.630
4.490
4.550
144,470
-0.05(-1.09%)
Apr 25, 2012
4.620
4.700
4.530
4.600
78,327
+0.09(+2.00%)
Apr 24, 2012
4.450
4.560
4.420
4.510
65,622
+0.05(+1.12%)
Apr 23, 2012
4.520
4.550
4.420
4.460
82,109
-0.16(-3.46%)
Apr 20, 2012
4.820
4.820
4.600
4.620
104,941
-0.02(-0.43%)
Apr 19, 2012
4.650
4.750
4.575
4.640
66,823
+0.01(+0.22%)
Apr 18, 2012
4.840
4.840
4.630
4.630
54,461
-0.27(-5.51%)
Apr 17, 2012
4.820
5.010
4.740
4.900
102,420
+0.16(+3.38%)
Apr 16, 2012
4.700
4.800
4.550
4.740
64,461
+0.10(+2.16%)
Apr 13, 2012
4.910
4.910
4.610
4.640
77,817
-0.31(-6.26%)
Apr 12, 2012
4.860
5.020
4.845
4.950
50,003
+0.08(+1.64%)
Apr 11, 2012
4.890
4.970
4.810
4.870
66,580
+0.05(+1.04%)
Apr 10, 2012
5.020
5.060
4.720
4.820
105,483
-0.24(-4.74%)
Apr 09, 2012
5.000
5.060
4.900
5.060
210,623
-0.06(-1.17%)
Apr 05, 2012
5.110
5.210
5.060
5.120
34,733
-0.04(-0.78%)
Apr 04, 2012
5.210
5.220
5.100
5.160
159,308
-0.16(-3.01%)
Apr 03, 2012
5.570
5.644
5.280
5.320
107,567
-0.28(-5.00%)
Apr 02, 2012
5.000
5.610
4.970
5.600
258,417
+0.59(+11.78%)
Mar 30, 2012
5.100
5.135
4.982
5.010
174,044
-0.05(-0.99%)
Mar 29, 2012
4.970
5.295
4.970
5.060
498,832
+0.02(+0.40%)
Mar 28, 2012
5.040
5.100
5.000
5.040
314,018
+0.00(+0.00%)
Mar 27, 2012
5.140
5.180
5.020
5.040
133,809
-0.10(-1.95%)
Mar 26, 2012
5.140
5.190
5.065
5.140
213,674
+0.09(+1.78%)
Mar 23, 2012
5.000
5.100
5.000
5.050
99,912
+0.04(+0.80%)
Mar 22, 2012
5.100
5.150
5.000
5.010
160,618
-0.20(-3.84%)
Mar 21, 2012
5.230
5.320
5.180
5.210
63,110
+0.02(+0.39%)
Mar 20, 2012
5.160
5.260
5.150
5.190
91,269
-0.03(-0.57%)
Mar 19, 2012
5.110
5.370
5.100
5.220
105,637
+0.10(+1.95%)
Mar 16, 2012
5.160
5.220
5.020
5.120
158,280
+0.00(+0.00%)
Mar 15, 2012
4.760
5.230
4.550
5.120
90,502
+0.38(+8.02%)
Mar 14, 2012
4.750
4.790
4.590
4.740
96,071
-0.01(-0.21%)
Mar 13, 2012
4.810
4.810
4.660
4.750
140,735
+0.01(+0.21%)
Mar 12, 2012
4.710
4.850
4.680
4.740
67,583
+0.03(+0.64%)
Mar 09, 2012
4.580
4.800
4.560
4.710
789,220
+0.12(+2.61%)
Mar 08, 2012
4.650
4.730
4.530
4.590
119,920
-0.01(-0.22%)
Mar 07, 2012
4.600
4.600
4.400
4.600
316,895
+0.03(+0.66%)
Mar 06, 2012
5.020
5.310
4.560
4.570
353,499
-0.72(-13.61%)
Mar 05, 2012
5.350
5.510
5.280
5.290
108,330
-0.09(-1.67%)
Mar 02, 2012
5.800
5.800
5.380
5.380
145,706
-0.42(-7.24%)
Mar 01, 2012
5.690
5.880
5.690
5.800
169,639
+0.14(+2.47%)
Feb 29, 2012
5.810
6.050
5.660
5.660
89,739
-0.12(-2.08%)
Feb 28, 2012
5.860
5.930
5.720
5.780
58,296
-0.06(-1.03%)
Feb 27, 2012
5.910
5.975
5.830
5.840
70,599
-0.15(-2.50%)
Feb 24, 2012
5.990
6.070
5.980
5.990
56,661
-0.03(-0.50%)
Feb 23, 2012
5.850
6.050
5.790
6.020
124,679
+0.19(+3.26%)
Feb 22, 2012
5.940
6.008
5.760
5.830
54,624
-0.13(-2.18%)
Feb 21, 2012
6.100
6.100
5.840
5.960
183,750
-0.14(-2.30%)
Feb 17, 2012
6.140
6.140
6.010
6.100
117,491
-0.01(-0.16%)
Feb 16, 2012
5.840
6.170
5.810
6.110
154,535
+0.27(+4.62%)
Feb 15, 2012
6.030
6.089
5.800
5.840
70,788
-0.16(-2.67%)
Feb 14, 2012
5.940
6.060
5.890
6.000
63,377
+0.02(+0.33%)
Feb 13, 2012
6.050
6.110
5.960
5.980
86,042
+0.02(+0.34%)
Feb 10, 2012
6.050
6.170
5.950
5.960
123,225
-0.18(-2.93%)
Feb 09, 2012
6.270
6.270
6.080
6.140
88,478
-0.14(-2.23%)
Feb 08, 2012
6.490
6.630
6.250
6.280
113,056
-0.21(-3.24%)
Feb 07, 2012
6.500
6.600
6.420
6.490
49,099
-0.04(-0.61%)
Feb 06, 2012
6.640
6.720
6.480
6.530
51,440
-0.18(-2.68%)
Feb 03, 2012
6.610
6.730
6.520
6.710
134,231
+0.20(+3.07%)
Feb 02, 2012
6.600
6.620
6.420
6.510
124,401
-0.10(-1.51%)
Feb 01, 2012
6.250
6.670
6.180
6.610
134,735
+0.44(+7.13%)
Jan 31, 2012
6.140
6.220
5.920
6.170
100,836
+0.08(+1.31%)
Jan 30, 2012
6.260
6.330
6.050
6.090
76,733
-0.26(-4.09%)
Jan 27, 2012
6.300
6.380
6.250
6.350
154,245
+0.01(+0.16%)
Jan 26, 2012
6.320
6.490
6.250
6.340
85,534
+0.05(+0.79%)
Jan 25, 2012
6.150
6.350
6.090
6.290
99,318
+0.14(+2.28%)
Jan 24, 2012
6.010
6.210
5.800
6.150
116,674
+0.10(+1.65%)
Jan 23, 2012
5.980
6.110
5.840
6.050
26,958
+0.05(+0.83%)
Jan 20, 2012
5.950
6.090
5.910
6.000
72,699
+0.03(+0.50%)
Jan 19, 2012
5.840
6.000
5.810
5.970
242,719
+0.16(+2.75%)
Jan 18, 2012
5.520
5.850
5.510
5.810
127,179
+0.28(+5.06%)
Jan 17, 2012
5.470
5.570
5.400
5.530
246,211
+0.13(+2.41%)
Jan 13, 2012
5.210
5.450
5.210
5.400
101,623
+0.10(+1.89%)
Jan 12, 2012
5.030
5.350
4.950
5.300
94,738
+0.29(+5.79%)
Jan 11, 2012
4.970
5.030
4.910
5.010
131,288
+0.00(+0.00%)
Jan 10, 2012
5.080
5.080
4.920
5.010
135,089
+0.05(+1.01%)
Jan 09, 2012
5.220
5.220
4.950
4.960
147,312
-0.21(-4.06%)
Jan 06, 2012
5.200
5.210
5.110
5.170
77,086
-0.02(-0.39%)
Jan 05, 2012
5.200
5.260
5.050
5.190
136,872
-0.08(-1.52%)
Jan 04, 2012
5.330
5.390
5.250
5.270
160,706
-0.28(-5.05%)
Dec 30, 2011
5.490
5.620
5.470
5.550
123,217
+0.06(+1.09%)
Dec 29, 2011
5.350
5.520
5.330
5.490
107,879
+0.18(+3.39%)
Dec 28, 2011
5.450
5.500
5.290
5.310
38,390
-0.14(-2.57%)
Dec 27, 2011
5.380
5.490
5.330
5.450
38,071
+0.02(+0.37%)
Dec 23, 2011
5.580
5.580
5.370
5.430
103,842
+0.05(+0.93%)
Dec 21, 2011
5.390
5.519
5.240
5.380
137,226
-0.02(-0.37%)
Dec 20, 2011
5.650
5.670
5.380
5.400
253,507
-0.06(-1.10%)
Dec 19, 2011
5.670
5.760
5.430
5.460
86,005
-0.14(-2.50%)
Dec 16, 2011
5.440
5.650
5.320
5.600
340,024
+0.22(+4.09%)
Dec 15, 2011
5.400
5.410
5.250
5.380
69,905
+0.11(+2.09%)
Dec 14, 2011
5.030
5.310
5.030
5.270
130,599
+0.14(+2.73%)
Dec 13, 2011
5.400
5.400
4.870
5.130
134,268
-0.20(-3.75%)
Dec 12, 2011
5.210
5.360
4.890
5.330
85,520
+0.00(+0.00%)
Dec 09, 2011
4.950
5.390
4.930
5.330
88,654
+0.41(+8.33%)
Dec 08, 2011
4.930
5.045
4.870
4.920
112,211
-0.08(-1.60%)
Dec 07, 2011
5.070
5.090
4.930
5.000
140,818
-0.14(-2.72%)
Dec 06, 2011
5.170
5.220
5.000
5.140
60,890
-0.02(-0.39%)
Dec 05, 2011
5.170
5.280
4.980
5.160
113,647
+0.11(+2.18%)
Dec 02, 2011
5.120
5.140
5.000
5.050
88,404
+0.04(+0.80%)
Dec 01, 2011
5.140
5.190
4.980
5.010
102,301
-0.16(-3.09%)
Nov 30, 2011
5.140
5.260
4.950
5.170
244,798
+0.35(+7.26%)
Nov 29, 2011
5.050
5.050
4.650
4.820
90,955
-0.35(-6.77%)
Nov 28, 2011
4.920
5.260
4.820
5.170
109,320
+0.47(+10.00%)
Nov 25, 2011
4.720
4.840
4.640
4.700
48,766
-0.07(-1.47%)
Nov 23, 2011
5.000
5.200
4.750
4.770
81,250
-0.26(-5.17%)
Nov 22, 2011
5.160
5.220
5.000
5.030
70,575
-0.05(-0.98%)
Nov 21, 2011
5.050
5.240
5.050
5.080
116,373
-0.11(-2.12%)
Nov 18, 2011
5.250
5.310
5.151
5.190
83,053
-0.06(-1.14%)
Nov 17, 2011
5.370
5.460
5.220
5.250
104,491
-0.13(-2.42%)
Nov 16, 2011
5.750
5.990
5.340
5.380
120,308
-0.49(-8.35%)
Nov 15, 2011
5.260
5.920
5.240
5.870
81,314
+0.56(+10.55%)
Nov 14, 2011
5.360
5.400
5.260
5.310
67,814
-0.09(-1.67%)
Nov 11, 2011
5.480
5.480
5.360
5.400
113,039
+0.05(+0.93%)
Nov 10, 2011
5.400
5.410
5.164
5.350
96,664
+0.10(+1.90%)
Nov 09, 2011
5.280
5.530
5.220
5.250
122,380
-0.26(-4.72%)
Nov 08, 2011
5.470
5.600
5.380
5.510
118,416
+0.08(+1.47%)
Nov 07, 2011
5.300
5.440
5.211
5.430
99,935
+0.12(+2.26%)
Nov 04, 2011
5.210
5.350
5.130
5.310
98,190
+0.01(+0.19%)
Nov 03, 2011
4.920
5.380
4.920
5.300
198,442
+0.31(+6.21%)
Nov 02, 2011
5.010
5.050
4.860
4.990
80,095
+0.13(+2.67%)
Nov 01, 2011
4.670
5.015
4.640
4.860
116,983
-0.14(-2.80%)
Oct 31, 2011
5.290
5.340
4.950
5.000
293,303
-0.45(-8.26%)
Oct 28, 2011
5.530
5.610
5.303
5.450
116,036
-0.14(-2.50%)
Oct 27, 2011
5.100
5.740
4.981
5.590
233,871
+0.77(+15.98%)
Oct 26, 2011
4.500
4.820
4.400
4.820
139,390
+0.43(+9.79%)
Oct 25, 2011
4.810
4.810
4.390
4.390
99,511
-0.48(-9.86%)
Oct 24, 2011
4.630
4.920
4.580
4.870
96,934
+0.27(+5.87%)
Oct 21, 2011
4.570
4.640
4.450
4.600
143,265
+0.15(+3.37%)
Oct 20, 2011
4.440
4.460
4.250
4.450
98,669
+0.01(+0.23%)
Oct 19, 2011
4.610
4.670
4.420
4.440
66,190
-0.18(-3.90%)
Oct 18, 2011
4.460
4.880
4.280
4.620
190,927
+0.19(+4.29%)
Oct 17, 2011
4.590
4.630
4.370
4.430
89,077
-0.23(-4.94%)
Oct 14, 2011
4.570
4.750
4.450
4.660
137,001
+0.18(+4.02%)
Oct 13, 2011
4.420
4.540
4.340
4.480
123,033
+0.00(+0.00%)
Oct 12, 2011
4.370
4.560
4.260
4.480
100,642
+0.18(+4.19%)
Oct 11, 2011
4.250
4.470
4.210
4.300
131,087
+0.00(+0.00%)
Oct 10, 2011
4.150
4.370
4.060
4.300
244,502
+0.27(+6.70%)
Oct 07, 2011
4.360
4.460
3.980
4.030
122,869
-0.31(-7.14%)
Oct 06, 2011
4.170
4.410
4.050
4.340
69,645
+0.16(+3.83%)
Oct 05, 2011
4.090
4.280
3.960
4.180
127,164
+0.13(+3.21%)
Oct 04, 2011
3.880
4.130
3.760
4.050
241,926
+0.15(+3.85%)
Oct 03, 2011
4.140
4.280
3.900
3.900
212,813
-0.28(-6.70%)
Sep 30, 2011
3.900
4.370
3.820
4.180
138,398
+0.15(+3.72%)
Sep 29, 2011
4.090
4.090
3.890
4.030
208,086
+0.08(+2.03%)
Sep 28, 2011
4.300
4.300
3.920
3.950
208,951
-0.34(-7.93%)
Sep 27, 2011
4.300
4.490
4.190
4.290
145,013
+0.13(+3.12%)
Sep 26, 2011
4.100
4.180
3.890
4.160
156,068
+0.12(+2.97%)
Sep 23, 2011
4.060
4.100
3.940
4.040
177,409
+0.00(+0.00%)
Sep 22, 2011
3.960
4.130
3.920
4.040
183,923
-0.11(-2.65%)
Sep 21, 2011
4.560
4.640
4.150
4.150
98,404
-0.41(-8.99%)
Sep 20, 2011
4.650
4.730
4.500
4.560
101,370
-0.04(-0.87%)
Sep 19, 2011
4.640
4.730
4.520
4.600
87,464
-0.19(-3.97%)
Sep 16, 2011
5.050
5.050
4.730
4.790
169,810
-0.21(-4.20%)
Sep 15, 2011
4.940
5.100
4.780
5.000
130,818
+0.14(+2.88%)
Sep 14, 2011
4.610
4.980
4.440
4.860
149,224
+0.34(+7.52%)
Sep 13, 2011
4.480
4.580
4.310
4.520
155,903
+0.06(+1.35%)
Sep 12, 2011
4.100
4.470
4.080
4.460
86,521
+0.26(+6.19%)
Sep 09, 2011
4.340
4.420
4.130
4.200
89,982
-0.21(-4.76%)
Sep 08, 2011
4.550
4.680
4.370
4.410
99,743
-0.19(-4.13%)
Sep 07, 2011
4.440
4.660
4.290
4.600
187,921
+0.30(+6.98%)
Sep 06, 2011
4.070
4.540
4.070
4.300
154,078
-0.03(-0.69%)
Sep 02, 2011
4.560
4.690
4.290
4.330
155,460
-0.42(-8.84%)
Sep 01, 2011
4.980
5.160
4.660
4.750
143,209
-0.18(-3.65%)
Aug 31, 2011
5.030
5.150
4.780
4.930
183,777
-0.07(-1.40%)
Aug 30, 2011
5.080
5.100
4.850
5.000
77,750
-0.15(-2.91%)
Aug 29, 2011
4.980
5.240
4.900
5.150
93,614
+0.24(+4.89%)
Aug 26, 2011
4.660
4.990
4.490
4.910
140,931
+0.17(+3.59%)
Aug 25, 2011
5.040
5.080
4.720
4.740
109,799
-0.24(-4.82%)
Aug 24, 2011
4.980
5.120
4.870
4.980
108,180
-0.02(-0.40%)
Aug 23, 2011
4.370
5.030
4.330
5.000
157,981
+0.64(+14.68%)
Aug 22, 2011
4.340
4.630
4.170
4.360
124,945
+0.19(+4.56%)
Aug 19, 2011
4.270
4.560
4.130
4.170
138,738
-0.22(-5.01%)
Aug 18, 2011
4.380
4.920
4.320
4.390
191,075
-0.25(-5.39%)
Aug 17, 2011
4.850
4.980
4.410
4.640
87,286
-0.19(-3.93%)
Aug 16, 2011
4.690
4.950
4.640
4.830
128,336
+0.04(+0.84%)
Aug 15, 2011
4.750
4.820
4.550
4.790
132,073
+0.11(+2.35%)
Aug 12, 2011
4.790
4.900
4.550
4.680
170,528
-0.07(-1.47%)
Aug 11, 2011
4.710
4.930
4.550
4.750
266,314
+0.06(+1.28%)
Aug 10, 2011
5.240
5.240
4.650
4.690
152,369
-0.77(-14.10%)
Aug 09, 2011
5.250
5.630
4.540
5.460
419,452
+1.02(+22.97%)
Aug 08, 2011
6.100
6.280
4.210
4.440
185,638
-1.73(-28.04%)
Aug 05, 2011
6.820
6.820
6.090
6.170
129,700
-0.52(-7.77%)
Aug 04, 2011
7.190
7.390
6.680
6.690
98,978
-0.44(-6.17%)
Aug 03, 2011
6.730
7.170
6.640
7.130
294,339
+0.37(+5.47%)
Aug 02, 2011
6.830
6.990
6.750
6.760
75,170
-0.13(-1.89%)
Aug 01, 2011
7.010
7.080
6.810
6.890
84,547
-0.02(-0.29%)
Jul 29, 2011
6.930
7.030
6.750
6.910
120,799
-0.11(-1.57%)
Jul 28, 2011
6.950
7.070
6.890
7.020
49,768
+0.06(+0.86%)
Jul 27, 2011
7.170
7.250
6.910
6.960
77,430
-0.30(-4.13%)
Jul 26, 2011
7.470
7.520
7.190
7.260
23,747
-0.16(-2.16%)
Jul 25, 2011
7.380
7.470
7.300
7.420
43,526
-0.03(-0.40%)
Jul 22, 2011
7.550
7.570
7.300
7.450
41,510
-0.06(-0.80%)
Jul 21, 2011
7.660
7.660
7.500
7.510
66,569
+0.07(+0.94%)
Jul 20, 2011
7.550
7.550
7.390
7.440
34,737
-0.08(-1.06%)
Jul 19, 2011
7.370
7.570
7.360
7.520
50,908
+0.23(+3.16%)
Jul 18, 2011
7.450
7.470
7.200
7.290
34,322
-0.17(-2.28%)
Jul 15, 2011
7.160
7.500
7.140
7.460
93,621
+0.31(+4.34%)
Jul 14, 2011
7.500
7.510
7.150
7.150
43,096
-0.35(-4.67%)
Jul 13, 2011
7.400
7.530
7.360
7.500
57,037
+0.12(+1.63%)
Jul 12, 2011
7.340
7.520
7.320
7.380
67,339
+0.01(+0.14%)
Jul 11, 2011
7.410
7.500
7.290
7.370
66,337
-0.14(-1.86%)
Jul 08, 2011
7.810
7.810
7.470
7.510
84,466
-0.42(-5.30%)
Jul 07, 2011
7.690
8.000
7.500
7.930
114,839
+0.33(+4.34%)
Jul 06, 2011
7.760
7.840
7.530
7.600
130,658
-0.14(-1.81%)
Jul 05, 2011
7.540
7.810
7.540
7.740
86,134
+0.23(+3.06%)
Jul 01, 2011
7.610
7.800
7.440
7.510
159,122
-0.09(-1.18%)
Jun 30, 2011
7.640
7.650
7.490
7.600
83,297
-0.03(-0.39%)
Jun 29, 2011
7.580
7.650
7.460
7.630
87,689
+0.07(+0.93%)
Jun 28, 2011
7.510
7.580
7.430
7.560
76,742
+0.09(+1.20%)
Jun 27, 2011
7.220
7.590
7.180
7.470
109,605
-0.03(-0.40%)
Jun 24, 2011
7.310
7.550
7.100
7.500
639,417
+0.23(+3.16%)
Jun 23, 2011
7.100
7.460
6.970
7.270
105,097
+0.29(+4.15%)
Jun 22, 2011
7.030
7.150
6.970
6.980
75,387
-0.13(-1.83%)
Jun 21, 2011
7.190
7.280
6.980
7.110
78,693
+0.01(+0.14%)
Jun 20, 2011
7.180
7.320
7.060
7.100
61,481
+0.06(+0.85%)
Jun 17, 2011
7.280
7.400
7.000
7.040
160,220
-0.16(-2.22%)
Jun 16, 2011
7.050
7.360
7.050
7.200
60,872
+0.15(+2.13%)
Jun 15, 2011
7.110
7.230
7.000
7.050
80,183
-0.19(-2.62%)
Jun 14, 2011
7.040
7.420
6.940
7.240
409,156
+0.31(+4.47%)
Jun 13, 2011
7.040
7.100
6.855
6.930
76,787
-0.06(-0.86%)
Jun 10, 2011
7.030
7.190
6.890
6.990
57,337
-0.10(-1.41%)
Jun 09, 2011
7.650
7.650
7.080
7.090
49,062
-0.01(-0.14%)
Jun 08, 2011
7.350
7.520
7.080
7.100
52,430
-0.30(-4.05%)
Jun 07, 2011
7.360
7.520
7.260
7.400
42,895
+0.13(+1.79%)
Jun 06, 2011
7.310
7.530
7.060
7.270
56,848
-0.05(-0.68%)
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.