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
Netlist Inc
(NQ:
NLST
)
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 24, 2011
2.220
2.250
2.170
2.180
140,884
-0.04(-1.80%)
May 23, 2011
2.220
2.240
2.210
2.220
78,208
-0.03(-1.33%)
May 20, 2011
2.280
2.290
2.230
2.250
72,352
-0.03(-1.32%)
May 19, 2011
2.240
2.290
2.230
2.280
76,724
+0.01(+0.44%)
May 18, 2011
2.280
2.310
2.230
2.270
71,436
+0.01(+0.45%)
May 17, 2011
2.270
2.300
2.250
2.260
148,851
-0.01(-0.44%)
May 16, 2011
2.320
2.330
2.270
2.270
144,512
+0.00(+0.00%)
May 13, 2011
2.330
2.339
2.260
2.270
135,522
-0.07(-2.99%)
May 12, 2011
2.380
2.380
2.300
2.340
71,053
-0.01(-0.43%)
May 11, 2011
2.400
2.400
2.350
2.350
85,692
-0.05(-2.08%)
May 10, 2011
2.370
2.400
2.330
2.400
82,759
+0.06(+2.56%)
May 09, 2011
2.340
2.390
2.310
2.340
107,254
-0.01(-0.43%)
May 06, 2011
2.312
2.350
2.300
2.350
36,364
+0.04(+1.73%)
May 05, 2011
2.300
2.380
2.300
2.310
120,582
+0.01(+0.43%)
May 04, 2011
2.360
2.370
2.300
2.300
185,393
-0.05(-2.13%)
May 03, 2011
2.420
2.450
2.350
2.350
157,394
-0.06(-2.49%)
May 02, 2011
2.400
2.450
2.370
2.410
68,072
+0.04(+1.69%)
Apr 29, 2011
2.360
2.430
2.360
2.370
75,503
+0.02(+0.85%)
Apr 28, 2011
2.470
2.540
2.350
2.350
266,972
-0.11(-4.47%)
Apr 27, 2011
2.440
2.460
2.400
2.460
176,230
+0.02(+0.61%)
Apr 26, 2011
2.370
2.790
2.340
2.445
2,064,845
+0.07(+3.16%)
Apr 25, 2011
2.360
2.400
2.280
2.370
117,850
-0.01(-0.42%)
Apr 21, 2011
2.440
2.446
2.340
2.380
132,615
+0.00(+0.00%)
Apr 20, 2011
2.320
2.401
2.280
2.380
175,325
+0.06(+2.59%)
Apr 19, 2011
2.320
2.330
2.240
2.320
392,491
-0.04(-1.69%)
Apr 18, 2011
2.400
2.400
2.330
2.360
190,172
-0.06(-2.48%)
Apr 15, 2011
2.450
2.480
2.410
2.420
61,244
-0.05(-2.02%)
Apr 14, 2011
2.360
2.510
2.360
2.470
211,940
+0.04(+1.65%)
Apr 13, 2011
2.420
2.430
2.370
2.430
108,650
+0.01(+0.41%)
Apr 12, 2011
2.390
2.430
2.350
2.420
128,381
+0.00(+0.00%)
Apr 11, 2011
2.500
2.500
2.380
2.420
455,222
-0.09(-3.59%)
Apr 08, 2011
2.570
2.570
2.490
2.510
140,717
-0.06(-2.33%)
Apr 07, 2011
2.630
2.630
2.420
2.570
898,667
-0.11(-4.10%)
Apr 06, 2011
2.440
2.810
2.400
2.680
2,031,653
+0.28(+11.67%)
Apr 05, 2011
2.470
2.490
2.390
2.400
83,946
-0.03(-1.23%)
Apr 04, 2011
2.480
2.480
2.380
2.430
346,274
-0.06(-2.41%)
Apr 01, 2011
2.500
2.570
2.420
2.490
255,062
-0.01(-0.40%)
Mar 31, 2011
2.670
2.680
2.450
2.500
764,260
-0.17(-6.37%)
Mar 30, 2011
2.670
3.040
2.640
2.670
4,956,435
+0.25(+10.33%)
Mar 29, 2011
2.320
2.540
2.300
2.420
709,047
+0.08(+3.42%)
Mar 28, 2011
2.320
2.350
2.300
2.340
51,652
+0.03(+1.30%)
Mar 25, 2011
2.340
2.390
2.310
2.310
78,034
-0.03(-1.28%)
Mar 24, 2011
2.350
2.460
2.300
2.340
116,244
+0.01(+0.43%)
Mar 23, 2011
2.270
2.330
2.250
2.330
191,059
+0.07(+3.10%)
Mar 22, 2011
2.270
2.340
2.240
2.260
110,946
-0.04(-1.74%)
Mar 21, 2011
2.310
2.350
2.260
2.300
166,684
+0.00(+0.00%)
Mar 18, 2011
2.230
2.315
2.230
2.300
133,211
+0.09(+4.07%)
Mar 17, 2011
2.320
2.350
2.180
2.210
461,988
-0.12(-5.15%)
Mar 16, 2011
2.310
2.380
2.270
2.330
191,760
+0.00(+0.00%)
Mar 15, 2011
2.290
2.350
2.260
2.330
252,463
-0.06(-2.51%)
Mar 14, 2011
2.410
2.510
2.320
2.390
293,829
-0.03(-1.24%)
Mar 11, 2011
2.670
2.690
2.400
2.420
628,977
-0.19(-7.28%)
Mar 10, 2011
2.300
2.870
2.260
2.610
3,299,466
+0.28(+12.02%)
Mar 09, 2011
2.312
2.360
2.280
2.330
96,555
-0.04(-1.69%)
Mar 08, 2011
2.390
2.440
2.340
2.370
62,489
-0.01(-0.42%)
Mar 07, 2011
2.390
2.460
2.320
2.380
88,665
-0.01(-0.41%)
Mar 04, 2011
2.450
2.550
2.380
2.390
211,301
-0.07(-2.85%)
Mar 03, 2011
2.360
2.500
2.310
2.460
452,371
+0.19(+8.37%)
Mar 02, 2011
2.270
2.310
2.250
2.270
197,293
+0.01(+0.44%)
Mar 01, 2011
2.340
2.350
2.260
2.260
93,110
-0.09(-3.83%)
Feb 28, 2011
2.340
2.380
2.300
2.350
73,808
+0.02(+0.86%)
Feb 25, 2011
2.350
2.350
2.300
2.330
112,506
-0.03(-1.27%)
Feb 24, 2011
2.353
2.434
2.350
2.360
80,207
-0.10(-4.07%)
Feb 23, 2011
2.440
2.460
2.300
2.460
258,878
+0.01(+0.41%)
Feb 22, 2011
2.470
2.470
2.350
2.450
233,171
-0.04(-1.61%)
Feb 18, 2011
2.520
2.590
2.480
2.490
281,456
-0.03(-1.19%)
Feb 17, 2011
2.510
2.520
2.480
2.520
118,618
+0.01(+0.40%)
Feb 16, 2011
2.420
2.580
2.400
2.510
192,578
+0.09(+3.72%)
Feb 15, 2011
2.430
2.490
2.410
2.420
88,611
-0.03(-1.22%)
Feb 14, 2011
2.460
2.480
2.420
2.450
87,098
-0.02(-0.81%)
Feb 11, 2011
2.550
2.570
2.420
2.470
168,030
-0.08(-3.14%)
Feb 10, 2011
2.480
2.590
2.390
2.550
249,882
+0.04(+1.59%)
Feb 09, 2011
2.500
2.520
2.400
2.510
230,951
+0.01(+0.40%)
Feb 08, 2011
2.580
2.620
2.450
2.500
219,179
-0.07(-2.72%)
Feb 07, 2011
2.440
2.590
2.390
2.570
493,454
+0.12(+4.90%)
Feb 04, 2011
2.430
2.460
2.280
2.450
966,177
+0.02(+0.82%)
Feb 03, 2011
2.500
2.920
2.350
2.430
4,595,631
+0.27(+12.50%)
Feb 02, 2011
2.190
2.210
2.150
2.160
100,666
-0.03(-1.37%)
Feb 01, 2011
2.170
2.210
2.130
2.190
121,552
+0.05(+2.34%)
Jan 31, 2011
2.170
2.170
2.090
2.140
140,355
-0.04(-1.83%)
Jan 28, 2011
2.170
2.200
2.120
2.180
202,770
-0.01(-0.46%)
Jan 27, 2011
2.280
2.280
2.150
2.190
126,874
-0.08(-3.52%)
Jan 26, 2011
2.260
2.300
2.180
2.270
188,741
+0.02(+0.89%)
Jan 25, 2011
2.310
2.380
2.200
2.250
101,490
-0.06(-2.60%)
Jan 24, 2011
2.340
2.400
2.310
2.310
125,031
-0.03(-1.28%)
Jan 21, 2011
2.330
2.390
2.320
2.340
152,238
+0.03(+1.30%)
Jan 20, 2011
2.350
2.360
2.260
2.310
190,334
-0.04(-1.70%)
Jan 19, 2011
2.490
2.500
2.350
2.350
293,348
-0.15(-6.00%)
Jan 18, 2011
2.470
2.520
2.430
2.500
158,542
+0.02(+0.81%)
Jan 14, 2011
2.380
2.500
2.350
2.480
263,350
+0.09(+3.77%)
Jan 13, 2011
2.410
2.450
2.380
2.390
130,221
-0.03(-1.24%)
Jan 12, 2011
2.420
2.440
2.360
2.420
128,565
+0.03(+1.26%)
Jan 11, 2011
2.460
2.480
2.370
2.390
203,635
-0.09(-3.63%)
Jan 10, 2011
2.500
2.500
2.430
2.480
215,568
-0.02(-0.80%)
Jan 07, 2011
2.570
2.570
2.460
2.500
275,589
-0.07(-2.72%)
Jan 06, 2011
2.540
2.590
2.520
2.570
126,119
+0.04(+1.58%)
Jan 05, 2011
2.510
2.610
2.510
2.530
144,064
+0.00(+0.00%)
Jan 04, 2011
2.580
2.631
2.530
2.530
277,373
-0.06(-2.32%)
Jan 03, 2011
2.580
2.620
2.520
2.590
131,905
+0.03(+1.17%)
Dec 31, 2010
2.510
2.610
2.500
2.560
273,020
+0.03(+1.19%)
Dec 30, 2010
2.570
2.600
2.500
2.530
207,469
-0.03(-1.17%)
Dec 29, 2010
2.540
2.630
2.540
2.560
153,221
+0.02(+0.79%)
Dec 28, 2010
2.560
2.720
2.540
2.540
373,797
-0.02(-0.78%)
Dec 27, 2010
2.560
2.560
2.450
2.560
137,759
+0.02(+0.79%)
Dec 23, 2010
2.500
2.540
2.480
2.540
149,755
+0.04(+1.60%)
Dec 22, 2010
2.470
2.550
2.470
2.500
154,645
+0.01(+0.40%)
Dec 21, 2010
2.470
2.520
2.470
2.490
67,108
+0.02(+0.81%)
Dec 20, 2010
2.570
2.570
2.470
2.470
141,773
-0.07(-2.76%)
Dec 17, 2010
2.500
2.570
2.480
2.540
234,393
+0.04(+1.60%)
Dec 16, 2010
2.450
2.500
2.450
2.500
74,664
+0.05(+2.04%)
Dec 15, 2010
2.540
2.560
2.440
2.450
219,026
-0.10(-3.92%)
Dec 14, 2010
2.560
2.620
2.470
2.550
198,869
+0.00(+0.00%)
Dec 13, 2010
2.550
2.650
2.470
2.550
296,319
+0.00(+0.00%)
Dec 10, 2010
2.440
2.600
2.430
2.550
595,135
+0.13(+5.37%)
Dec 09, 2010
2.480
2.490
2.400
2.420
122,893
-0.03(-1.22%)
Dec 08, 2010
2.380
2.480
2.370
2.450
220,494
+0.06(+2.51%)
Dec 07, 2010
2.460
2.470
2.380
2.390
217,284
-0.06(-2.45%)
Dec 06, 2010
2.510
2.560
2.410
2.450
276,770
-0.06(-2.39%)
Dec 03, 2010
2.450
2.620
2.420
2.510
430,832
+0.06(+2.45%)
Dec 02, 2010
2.390
2.488
2.390
2.450
247,087
+0.08(+3.38%)
Dec 01, 2010
2.330
2.450
2.325
2.370
345,548
+0.06(+2.60%)
Nov 30, 2010
2.460
2.460
2.280
2.310
426,728
-0.16(-6.48%)
Nov 29, 2010
2.500
2.660
2.430
2.470
919,211
+0.09(+3.78%)
Nov 26, 2010
2.280
2.380
2.250
2.380
92,535
+0.08(+3.48%)
Nov 24, 2010
2.450
2.300
2.300
2.300
216,591
-0.10(-4.17%)
Nov 23, 2010
2.240
2.460
2.160
2.400
875,393
+0.16(+7.14%)
Nov 22, 2010
2.210
2.240
2.130
2.240
358,631
+0.06(+2.75%)
Nov 19, 2010
2.180
2.210
2.120
2.180
301,323
-0.02(-0.91%)
Nov 18, 2010
2.170
2.300
2.150
2.200
614,159
+0.06(+2.80%)
Nov 17, 2010
2.380
2.380
2.140
2.140
966,744
-0.23(-9.70%)
Nov 16, 2010
2.600
2.650
2.240
2.370
2,441,552
-0.50(-17.42%)
Nov 15, 2010
2.950
2.970
2.860
2.870
338,213
+0.01(+0.35%)
Nov 12, 2010
3.000
3.050
2.860
2.860
359,570
-0.16(-5.30%)
Nov 11, 2010
3.040
3.100
2.950
3.020
157,349
-0.04(-1.31%)
Nov 10, 2010
3.100
3.100
3.010
3.060
183,566
-0.04(-1.29%)
Nov 09, 2010
3.200
3.215
3.040
3.100
314,281
-0.08(-2.52%)
Nov 08, 2010
3.190
3.240
3.170
3.180
211,234
-0.02(-0.63%)
Nov 05, 2010
3.100
3.240
3.100
3.200
334,197
+0.09(+2.89%)
Nov 04, 2010
3.120
3.190
3.060
3.110
244,787
+0.05(+1.63%)
Nov 03, 2010
3.100
3.100
2.990
3.060
130,094
+0.00(+0.00%)
Nov 02, 2010
3.100
3.100
2.990
3.060
164,591
+0.02(+0.66%)
Nov 01, 2010
3.090
3.150
2.950
3.040
510,782
-0.07(-2.25%)
Oct 29, 2010
3.150
3.150
3.050
3.110
357,627
-0.07(-2.20%)
Oct 28, 2010
3.270
3.270
3.160
3.180
191,872
-0.07(-2.15%)
Oct 27, 2010
3.260
3.300
3.230
3.250
256,478
+0.06(+1.88%)
Oct 25, 2010
3.170
3.320
3.100
3.190
478,239
+0.04(+1.27%)
Oct 22, 2010
3.370
3.370
3.130
3.150
822,275
-0.22(-6.53%)
Oct 21, 2010
3.740
3.740
3.330
3.370
1,065,811
-0.04(-1.17%)
Oct 20, 2010
3.390
3.490
3.320
3.410
460,422
+0.02(+0.59%)
Oct 19, 2010
3.530
3.550
3.330
3.390
807,904
-0.24(-6.61%)
Oct 18, 2010
3.740
3.900
3.620
3.630
780,488
-0.13(-3.46%)
Oct 15, 2010
3.700
3.790
3.510
3.760
1,019,889
+0.10(+2.73%)
Oct 14, 2010
3.440
3.710
3.330
3.660
1,612,086
+0.25(+7.33%)
Oct 13, 2010
3.500
3.640
3.280
3.410
1,441,868
+0.01(+0.29%)
Oct 12, 2010
2.980
3.610
2.890
3.400
4,015,598
+0.42(+14.09%)
Oct 11, 2010
3.000
3.080
2.980
2.980
194,880
-0.02(-0.67%)
Oct 08, 2010
3.000
3.080
2.970
3.000
313,987
+0.03(+1.01%)
Oct 07, 2010
2.910
2.970
2.860
2.970
230,983
+0.07(+2.41%)
Oct 06, 2010
2.910
3.000
2.890
2.900
135,194
-0.05(-1.69%)
Oct 05, 2010
2.940
3.050
2.930
2.950
308,165
+0.04(+1.37%)
Oct 04, 2010
2.890
2.980
2.830
2.910
221,185
+0.03(+1.04%)
Oct 01, 2010
3.000
3.000
2.878
2.880
248,545
-0.10(-3.36%)
Sep 30, 2010
3.010
3.040
2.950
2.980
191,607
-0.03(-1.00%)
Sep 29, 2010
2.950
3.090
2.900
3.010
258,812
+0.09(+3.08%)
Sep 28, 2010
3.000
3.000
2.870
2.920
295,882
-0.07(-2.34%)
Sep 27, 2010
3.140
3.160
2.910
2.990
530,076
-0.11(-3.55%)
Sep 24, 2010
3.090
3.270
3.049
3.100
777,100
+0.08(+2.62%)
Sep 23, 2010
2.920
3.190
2.900
3.021
1,362,943
+0.11(+3.81%)
Sep 22, 2010
2.870
2.920
2.850
2.910
133,584
+0.04(+1.39%)
Sep 21, 2010
2.800
2.970
2.800
2.870
447,805
+0.07(+2.50%)
Sep 20, 2010
2.770
2.840
2.750
2.800
182,504
-0.01(-0.36%)
Sep 17, 2010
2.710
2.810
2.689
2.810
259,820
+0.05(+1.81%)
Sep 15, 2010
2.770
2.810
2.670
2.760
250,355
-0.02(-0.72%)
Sep 14, 2010
2.800
2.960
2.740
2.780
348,662
-0.03(-1.07%)
Sep 13, 2010
2.850
2.890
2.750
2.810
258,569
+0.01(+0.36%)
Sep 10, 2010
2.820
2.909
2.750
2.800
279,799
-0.02(-0.71%)
Sep 09, 2010
3.050
3.090
2.780
2.820
478,721
-0.16(-5.37%)
Sep 08, 2010
3.120
3.170
2.980
2.980
846,284
-0.17(-5.40%)
Sep 07, 2010
2.730
3.190
2.700
3.150
1,220,402
+0.39(+14.13%)
Sep 03, 2010
2.670
2.779
2.660
2.760
271,634
+0.13(+4.94%)
Sep 02, 2010
2.700
2.700
2.560
2.630
182,854
-0.06(-2.23%)
Sep 01, 2010
2.570
2.730
2.518
2.690
380,350
+0.18(+7.17%)
Aug 31, 2010
2.730
2.810
2.500
2.510
473,998
-0.24(-8.73%)
Aug 30, 2010
2.670
2.880
2.630
2.750
319,717
+0.05(+1.85%)
Aug 27, 2010
2.590
2.780
2.540
2.700
376,773
+0.16(+6.30%)
Aug 26, 2010
2.500
2.640
2.500
2.540
202,331
+0.03(+1.20%)
Aug 25, 2010
2.450
2.550
2.450
2.510
254,835
+0.01(+0.40%)
Aug 24, 2010
2.520
2.530
2.430
2.500
227,376
-0.07(-2.72%)
Aug 23, 2010
2.670
2.700
2.560
2.570
125,309
-0.06(-2.28%)
Aug 20, 2010
2.650
2.709
2.550
2.630
334,606
-0.02(-0.75%)
Aug 19, 2010
2.730
2.780
2.650
2.650
282,649
-0.08(-2.93%)
Aug 18, 2010
2.780
2.850
2.700
2.730
513,929
-0.07(-2.50%)
Aug 17, 2010
2.800
2.890
2.760
2.800
218,124
+0.04(+1.45%)
Aug 16, 2010
2.730
2.860
2.700
2.760
289,303
+0.01(+0.36%)
Aug 13, 2010
2.830
2.950
2.750
2.750
463,898
-0.03(-1.08%)
Aug 12, 2010
2.730
2.890
2.710
2.780
1,038,791
-0.27(-8.85%)
Aug 11, 2010
3.020
3.080
2.810
3.050
914,523
+0.07(+2.35%)
Aug 10, 2010
2.900
3.040
2.900
2.980
378,734
+0.02(+0.68%)
Aug 09, 2010
2.990
3.030
2.920
2.960
344,432
-0.02(-0.67%)
Aug 06, 2010
2.910
3.030
2.860
2.980
474,412
+0.05(+1.71%)
Aug 05, 2010
3.040
3.070
2.920
2.930
550,073
-0.17(-5.48%)
Aug 04, 2010
3.170
3.300
3.030
3.100
895,682
-0.05(-1.59%)
Aug 03, 2010
3.070
3.270
3.050
3.150
552,050
+0.07(+2.27%)
Aug 02, 2010
3.100
3.440
3.050
3.080
2,027,651
+0.06(+1.99%)
Jul 30, 2010
2.860
3.070
2.820
3.020
571,130
+0.09(+3.11%)
Jul 29, 2010
3.130
3.130
2.800
2.929
923,694
-0.17(-5.52%)
Jul 28, 2010
3.220
3.290
2.968
3.100
744,097
-0.17(-5.20%)
Jul 27, 2010
3.250
3.530
2.950
3.270
2,223,295
+0.07(+2.19%)
Jul 26, 2010
2.900
3.320
2.850
3.200
1,988,364
+0.29(+9.97%)
Jul 23, 2010
2.730
2.980
2.670
2.910
1,038,193
+0.18(+6.59%)
Jul 22, 2010
2.630
2.850
2.600
2.730
842,985
+0.20(+7.91%)
Jul 21, 2010
2.700
2.750
2.520
2.530
380,591
-0.13(-4.89%)
Jul 20, 2010
2.390
2.660
2.320
2.660
467,439
+0.24(+9.92%)
Jul 19, 2010
2.520
2.540
2.400
2.420
386,547
-0.09(-3.59%)
Jul 16, 2010
2.610
2.620
2.480
2.510
638,884
-0.15(-5.64%)
Jul 15, 2010
2.670
2.730
2.650
2.660
296,183
-0.04(-1.48%)
Jul 14, 2010
2.740
2.760
2.650
2.700
425,642
-0.02(-0.74%)
Jul 13, 2010
2.780
2.830
2.640
2.720
577,289
-0.01(-0.37%)
Jul 12, 2010
2.730
2.910
2.730
2.730
414,127
-0.04(-1.44%)
Jul 09, 2010
2.730
2.810
2.630
2.770
543,726
+0.04(+1.47%)
Jul 08, 2010
2.840
2.850
2.590
2.730
928,916
-0.09(-3.19%)
Jul 07, 2010
2.750
2.940
2.642
2.820
4,699,930
+0.52(+22.61%)
Jul 06, 2010
2.440
2.590
2.270
2.300
982,962
-0.09(-3.77%)
Jul 02, 2010
2.130
2.450
2.100
2.390
736,864
+0.25(+11.68%)
Jul 01, 2010
2.220
2.290
2.020
2.140
646,494
-0.11(-4.89%)
Jun 30, 2010
2.350
2.450
2.250
2.250
556,471
-0.10(-4.26%)
Jun 29, 2010
2.520
2.540
2.340
2.350
722,092
-0.47(-16.67%)
Jun 25, 2010
2.530
2.850
2.530
2.820
1,085,421
+0.36(+14.64%)
Jun 24, 2010
2.630
2.630
2.450
2.460
444,780
-0.14(-5.39%)
Jun 23, 2010
2.650
2.710
2.510
2.600
436,679
-0.03(-1.14%)
Jun 22, 2010
2.830
2.830
2.580
2.630
540,895
-0.10(-3.66%)
Jun 21, 2010
3.000
3.010
2.680
2.730
735,304
-0.17(-5.86%)
Jun 18, 2010
2.810
2.950
2.750
2.900
683,468
+0.09(+3.20%)
Jun 17, 2010
2.930
3.000
2.800
2.810
823,802
-0.08(-2.77%)
Jun 16, 2010
2.750
3.070
2.620
2.890
1,894,926
+0.15(+5.47%)
Jun 15, 2010
2.930
2.960
2.630
2.740
1,794,540
-0.14(-4.86%)
Jun 14, 2010
2.850
3.240
2.760
2.880
7,567,562
+0.43(+17.55%)
Jun 11, 2010
1.890
2.500
1.890
2.450
2,187,469
+0.56(+29.63%)
Jun 10, 2010
1.940
1.950
1.850
1.890
321,813
+0.07(+3.85%)
Jun 09, 2010
1.960
2.000
1.810
1.820
556,262
-0.10(-5.21%)
Jun 08, 2010
1.970
2.050
1.880
1.920
430,839
-0.06(-3.03%)
Jun 07, 2010
2.130
2.170
1.940
1.980
573,463
-0.12(-5.71%)
Jun 04, 2010
2.150
2.220
2.100
2.100
574,576
-0.15(-6.67%)
Jun 03, 2010
2.260
2.360
2.200
2.250
473,791
+0.01(+0.45%)
Jun 02, 2010
2.300
2.350
2.200
2.240
654,810
-0.05(-2.18%)
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.