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 31, 2012
2.370
2.371
2.180
2.310
214,177
-0.05(-2.12%)
May 30, 2012
2.370
2.430
2.320
2.360
91,766
-0.01(-0.42%)
May 29, 2012
2.390
2.410
2.350
2.370
75,365
+0.01(+0.42%)
May 25, 2012
2.430
2.460
2.310
2.360
98,186
-0.06(-2.48%)
May 24, 2012
2.480
2.480
2.390
2.420
125,398
-0.02(-0.82%)
May 23, 2012
2.450
2.490
2.430
2.440
112,340
-0.04(-1.61%)
May 22, 2012
2.400
2.500
2.400
2.480
227,314
+0.06(+2.48%)
May 21, 2012
2.340
2.480
2.310
2.420
151,283
+0.08(+3.42%)
May 18, 2012
2.480
2.480
2.250
2.340
310,612
-0.14(-5.65%)
May 17, 2012
2.520
2.600
2.420
2.480
283,932
-0.09(-3.50%)
May 16, 2012
2.210
2.840
2.200
2.570
1,719,031
+0.38(+17.35%)
May 15, 2012
2.220
2.227
2.190
2.190
386,100
-0.03(-1.35%)
May 14, 2012
2.210
2.220
2.190
2.220
126,875
+0.00(+0.00%)
May 11, 2012
2.190
2.300
2.160
2.220
179,765
+0.03(+1.37%)
May 10, 2012
2.220
2.230
2.140
2.190
128,466
-0.01(-0.45%)
May 09, 2012
2.280
2.290
2.150
2.200
230,866
-0.11(-4.76%)
May 08, 2012
2.470
2.489
2.250
2.310
389,475
-0.18(-7.23%)
May 07, 2012
2.490
2.550
2.420
2.490
245,962
+0.01(+0.40%)
May 04, 2012
2.590
2.590
2.480
2.480
378,849
-0.11(-4.25%)
May 03, 2012
2.600
2.630
2.550
2.590
114,045
+0.01(+0.39%)
May 02, 2012
2.600
2.730
2.550
2.580
279,850
-0.05(-1.90%)
May 01, 2012
2.500
2.660
2.460
2.630
311,300
+0.13(+5.20%)
Apr 30, 2012
2.680
2.690
2.470
2.500
649,635
-0.20(-7.41%)
Apr 27, 2012
2.840
2.900
2.650
2.700
254,613
-0.16(-5.59%)
Apr 26, 2012
2.800
2.900
2.760
2.860
139,873
+0.09(+3.25%)
Apr 25, 2012
2.850
2.910
2.750
2.770
176,550
-0.05(-1.77%)
Apr 24, 2012
2.800
2.880
2.800
2.820
80,778
+0.00(+0.00%)
Apr 23, 2012
2.920
2.920
2.810
2.820
94,184
-0.13(-4.41%)
Apr 20, 2012
2.970
3.000
2.930
2.950
47,092
-0.02(-0.67%)
Apr 19, 2012
2.990
3.050
2.950
2.970
74,735
+0.02(+0.68%)
Apr 18, 2012
3.000
3.020
2.931
2.950
103,254
-0.07(-2.32%)
Apr 17, 2012
2.950
3.050
2.830
3.020
228,365
+0.05(+1.68%)
Apr 16, 2012
3.010
3.050
2.955
2.970
94,944
-0.05(-1.66%)
Apr 13, 2012
3.030
3.080
2.860
3.020
170,459
-0.01(-0.33%)
Apr 12, 2012
3.010
3.160
2.995
3.030
211,815
+0.01(+0.33%)
Apr 11, 2012
3.100
3.180
3.000
3.020
177,961
-0.06(-1.95%)
Apr 10, 2012
3.070
3.180
3.020
3.080
187,867
+0.01(+0.33%)
Apr 09, 2012
3.150
3.150
2.910
3.070
430,712
-0.08(-2.54%)
Apr 05, 2012
3.290
3.290
3.140
3.150
159,868
-0.10(-3.08%)
Apr 04, 2012
3.300
3.360
3.120
3.250
513,422
-0.09(-2.69%)
Apr 03, 2012
3.520
3.520
3.320
3.340
405,521
-0.15(-4.30%)
Apr 02, 2012
3.520
3.550
3.440
3.490
351,247
-0.05(-1.41%)
Mar 30, 2012
3.590
3.750
3.460
3.540
1,240,795
-0.05(-1.39%)
Mar 29, 2012
3.560
3.610
3.490
3.590
178,829
-0.01(-0.28%)
Mar 28, 2012
3.700
3.700
3.450
3.600
1,300,740
+0.08(+2.27%)
Mar 27, 2012
3.450
3.640
3.440
3.520
486,771
+0.03(+0.86%)
Mar 26, 2012
3.570
3.610
3.460
3.490
273,401
-0.08(-2.24%)
Mar 23, 2012
3.560
3.620
3.470
3.570
220,837
+0.02(+0.56%)
Mar 22, 2012
3.670
3.670
3.500
3.550
219,620
-0.12(-3.27%)
Mar 21, 2012
3.530
3.680
3.500
3.670
466,458
+0.17(+4.86%)
Mar 20, 2012
3.450
3.550
3.378
3.500
243,357
+0.06(+1.74%)
Mar 19, 2012
3.490
3.500
3.424
3.440
111,419
-0.06(-1.71%)
Mar 16, 2012
3.490
3.600
3.440
3.500
164,434
+0.00(+0.00%)
Mar 15, 2012
3.530
3.546
3.419
3.500
221,988
-0.03(-0.85%)
Mar 14, 2012
3.470
3.530
3.410
3.530
172,738
+0.06(+1.73%)
Mar 13, 2012
3.620
3.700
3.450
3.470
451,771
-0.15(-4.14%)
Mar 12, 2012
3.600
3.680
3.560
3.620
261,919
-0.01(-0.28%)
Mar 09, 2012
3.540
3.730
3.500
3.630
293,490
+0.09(+2.54%)
Mar 08, 2012
3.500
3.640
3.450
3.540
186,913
+0.06(+1.72%)
Mar 07, 2012
3.600
3.650
3.480
3.480
219,750
-0.12(-3.33%)
Mar 06, 2012
3.410
3.630
3.320
3.600
453,424
+0.18(+5.26%)
Mar 05, 2012
3.540
3.570
3.400
3.420
345,981
-0.14(-3.93%)
Mar 02, 2012
3.390
3.630
3.390
3.560
426,494
+0.17(+5.01%)
Mar 01, 2012
3.480
3.550
3.325
3.390
432,652
-0.09(-2.59%)
Feb 29, 2012
3.600
3.630
3.260
3.480
1,109,329
-0.27(-7.20%)
Feb 28, 2012
3.800
3.890
3.670
3.750
875,537
+0.16(+4.46%)
Feb 27, 2012
3.280
3.600
3.250
3.590
488,373
+0.31(+9.45%)
Feb 24, 2012
3.430
3.430
3.230
3.280
623,935
-0.15(-4.23%)
Feb 23, 2012
3.540
3.560
3.410
3.425
500,455
-0.12(-3.25%)
Feb 22, 2012
3.710
3.730
3.540
3.540
282,188
-0.12(-3.28%)
Feb 21, 2012
3.700
3.800
3.630
3.660
293,934
+0.00(+0.00%)
Feb 17, 2012
3.760
3.830
3.660
3.660
256,200
-0.08(-2.27%)
Feb 16, 2012
3.760
3.830
3.700
3.745
230,290
-0.01(-0.40%)
Feb 15, 2012
3.880
3.900
3.740
3.760
241,524
-0.07(-1.83%)
Feb 14, 2012
3.920
4.080
3.790
3.830
459,294
-0.14(-3.53%)
Feb 13, 2012
3.800
3.980
3.670
3.970
422,719
+0.23(+6.15%)
Feb 10, 2012
3.960
3.960
3.680
3.740
731,616
-0.28(-6.97%)
Feb 09, 2012
4.100
4.240
4.000
4.020
818,174
-0.11(-2.66%)
Feb 08, 2012
4.080
4.200
3.970
4.130
939,795
+0.08(+1.98%)
Feb 07, 2012
3.800
4.180
3.660
4.050
2,480,499
+0.29(+7.71%)
Feb 06, 2012
3.410
3.796
3.410
3.760
848,704
+0.33(+9.62%)
Feb 03, 2012
3.250
3.570
3.249
3.430
842,159
+0.22(+6.85%)
Feb 02, 2012
3.220
3.330
3.110
3.210
351,615
+0.02(+0.63%)
Feb 01, 2012
3.250
3.320
3.178
3.190
401,993
-0.05(-1.54%)
Jan 31, 2012
3.310
3.360
3.210
3.240
212,237
-0.06(-1.82%)
Jan 30, 2012
3.290
3.510
3.120
3.300
529,008
+0.00(+0.00%)
Jan 27, 2012
3.440
3.850
3.180
3.300
1,722,748
-0.14(-4.07%)
Jan 26, 2012
3.320
3.480
3.150
3.440
423,678
+0.09(+2.69%)
Jan 25, 2012
3.490
3.550
3.260
3.350
674,423
-0.15(-4.29%)
Jan 24, 2012
3.350
3.530
3.210
3.500
909,894
+0.21(+6.22%)
Jan 23, 2012
2.970
3.310
2.950
3.295
1,004,792
+0.31(+10.57%)
Jan 20, 2012
2.860
3.000
2.860
2.980
180,541
+0.10(+3.47%)
Jan 19, 2012
2.870
2.990
2.860
2.880
180,552
-0.02(-0.69%)
Jan 18, 2012
2.820
2.930
2.711
2.900
181,500
+0.12(+4.32%)
Jan 17, 2012
2.870
2.870
2.730
2.780
185,950
-0.05(-1.77%)
Jan 13, 2012
2.910
2.920
2.820
2.830
113,800
-0.09(-3.08%)
Jan 12, 2012
2.910
2.940
2.820
2.920
161,335
-0.01(-0.34%)
Jan 11, 2012
3.030
3.030
2.860
2.930
244,643
-0.10(-3.30%)
Jan 10, 2012
3.080
3.080
3.000
3.030
182,400
-0.06(-1.94%)
Jan 09, 2012
3.000
3.100
2.930
3.090
239,220
+0.09(+3.00%)
Jan 06, 2012
2.890
3.150
2.860
3.000
602,183
+0.10(+3.45%)
Jan 05, 2012
2.730
2.960
2.680
2.900
474,566
+0.12(+4.32%)
Jan 04, 2012
2.470
2.929
2.450
2.780
979,794
+0.27(+10.76%)
Dec 30, 2011
2.370
2.570
2.340
2.510
409,930
+0.14(+5.91%)
Dec 29, 2011
2.410
2.410
2.310
2.370
93,010
-0.01(-0.42%)
Dec 28, 2011
2.420
2.450
2.380
2.380
166,795
-0.08(-3.25%)
Dec 27, 2011
2.530
2.530
2.400
2.460
232,080
-0.08(-3.15%)
Dec 23, 2011
2.590
2.600
2.510
2.540
133,351
+0.13(+5.39%)
Dec 21, 2011
2.500
2.520
2.330
2.410
318,770
-0.11(-4.37%)
Dec 20, 2011
2.500
2.620
2.370
2.520
899,358
+0.02(+0.80%)
Dec 19, 2011
2.600
2.660
2.500
2.500
235,670
-0.11(-4.21%)
Dec 16, 2011
2.740
2.740
2.560
2.610
414,049
-0.05(-1.88%)
Dec 15, 2011
2.710
2.800
2.650
2.660
286,482
-0.06(-2.21%)
Dec 14, 2011
2.700
3.050
2.650
2.720
815,248
+0.04(+1.49%)
Dec 13, 2011
2.800
2.820
2.650
2.680
452,093
-0.11(-3.94%)
Dec 12, 2011
2.900
2.900
2.740
2.790
445,110
-0.07(-2.45%)
Dec 09, 2011
2.950
3.040
2.780
2.860
526,293
-0.09(-3.05%)
Dec 08, 2011
2.950
3.090
2.930
2.950
256,660
-0.05(-1.67%)
Dec 07, 2011
3.090
3.120
2.860
3.000
553,114
-0.13(-4.15%)
Dec 06, 2011
3.280
3.320
2.990
3.130
1,825,837
-0.04(-1.26%)
Dec 05, 2011
2.900
3.190
2.840
3.170
2,620,225
+0.31(+10.84%)
Dec 02, 2011
2.890
2.950
2.761
2.860
340,382
-0.01(-0.35%)
Dec 01, 2011
2.840
2.920
2.650
2.870
655,117
+0.00(+0.00%)
Nov 30, 2011
2.950
3.040
2.710
2.870
909,727
-0.03(-1.03%)
Nov 29, 2011
2.710
3.130
2.440
2.900
1,237,411
+0.18(+6.62%)
Nov 28, 2011
2.820
2.850
2.660
2.720
612,452
+0.11(+4.21%)
Nov 25, 2011
2.680
2.880
2.590
2.610
357,761
-0.11(-4.04%)
Nov 23, 2011
2.950
3.000
2.690
2.720
1,355,258
-0.37(-11.97%)
Nov 22, 2011
3.270
3.300
2.930
3.090
1,166,202
-0.15(-4.63%)
Nov 21, 2011
3.300
3.400
2.960
3.240
2,111,500
-0.26(-7.43%)
Nov 18, 2011
3.900
3.960
3.470
3.500
4,499,078
-0.21(-5.66%)
Nov 17, 2011
3.220
3.750
3.060
3.710
4,253,030
+0.48(+14.86%)
Nov 16, 2011
2.650
3.370
2.650
3.230
4,264,664
+0.38(+13.33%)
Nov 15, 2011
3.120
3.220
2.650
2.850
6,948,584
+0.50(+21.28%)
Nov 14, 2011
1.980
2.400
1.980
2.350
1,364,365
+0.43(+22.40%)
Nov 11, 2011
1.850
2.140
1.850
1.920
1,157,490
+0.27(+16.36%)
Nov 10, 2011
1.546
1.670
1.540
1.650
115,625
+0.07(+4.43%)
Nov 09, 2011
1.600
1.610
1.500
1.580
43,034
-0.02(-1.25%)
Nov 08, 2011
1.650
1.650
1.600
1.600
24,142
-0.04(-2.44%)
Nov 07, 2011
1.640
1.690
1.600
1.640
15,468
+0.00(+0.00%)
Nov 04, 2011
1.630
1.700
1.630
1.640
56,350
-0.04(-2.38%)
Nov 03, 2011
1.640
1.710
1.640
1.680
96,011
+0.05(+3.07%)
Nov 02, 2011
1.620
1.660
1.600
1.630
47,975
+0.06(+3.82%)
Nov 01, 2011
1.540
1.590
1.501
1.570
45,131
-0.01(-0.63%)
Oct 31, 2011
1.580
1.600
1.560
1.580
24,954
+0.01(+0.64%)
Oct 28, 2011
1.540
1.570
1.500
1.570
36,010
+0.02(+1.29%)
Oct 27, 2011
1.650
1.650
1.550
1.550
70,359
-0.06(-3.73%)
Oct 26, 2011
1.410
1.640
1.410
1.610
178,780
+0.20(+14.18%)
Oct 25, 2011
1.390
1.420
1.360
1.410
123,155
-0.01(-0.70%)
Oct 24, 2011
1.420
1.437
1.410
1.420
28,200
+0.01(+0.71%)
Oct 21, 2011
1.400
1.410
1.380
1.410
41,946
+0.03(+2.17%)
Oct 20, 2011
1.350
1.380
1.350
1.380
15,156
+0.00(+0.00%)
Oct 19, 2011
1.340
1.430
1.340
1.380
38,729
+0.04(+2.99%)
Oct 18, 2011
1.318
1.350
1.280
1.340
28,927
+0.00(+0.00%)
Oct 17, 2011
1.330
1.370
1.300
1.340
59,142
+0.02(+1.52%)
Oct 14, 2011
1.330
1.330
1.271
1.320
39,782
+0.04(+3.13%)
Oct 13, 2011
1.290
1.300
1.240
1.280
54,001
+0.00(+0.00%)
Oct 12, 2011
1.330
1.330
1.250
1.280
59,634
-0.02(-1.54%)
Oct 11, 2011
1.310
1.320
1.260
1.300
27,338
-0.01(-0.76%)
Oct 10, 2011
1.230
1.330
1.230
1.310
39,942
+0.08(+6.50%)
Oct 07, 2011
1.260
1.280
1.210
1.230
41,299
-0.02(-1.60%)
Oct 06, 2011
1.250
1.280
1.110
1.250
57,963
+0.11(+9.65%)
Oct 05, 2011
1.110
1.190
1.100
1.140
57,963
+0.05(+4.59%)
Oct 04, 2011
1.100
1.140
1.040
1.090
85,657
-0.01(-0.91%)
Oct 03, 2011
1.170
1.200
1.100
1.100
59,097
-0.10(-8.33%)
Sep 30, 2011
1.240
1.280
1.150
1.200
140,492
-0.08(-6.25%)
Sep 29, 2011
1.353
1.360
1.240
1.280
91,826
-0.03(-2.29%)
Sep 28, 2011
1.310
1.350
1.290
1.310
58,005
-0.03(-2.24%)
Sep 27, 2011
1.420
1.431
1.260
1.340
389,901
-0.06(-4.29%)
Sep 26, 2011
1.500
1.500
1.390
1.400
107,225
-0.11(-7.28%)
Sep 23, 2011
1.580
1.580
1.490
1.510
116,370
-0.08(-5.03%)
Sep 22, 2011
1.580
1.700
1.580
1.590
73,695
-0.14(-8.09%)
Sep 21, 2011
1.750
1.760
1.710
1.730
80,248
+0.00(+0.00%)
Sep 20, 2011
1.650
1.730
1.620
1.730
95,200
+0.09(+5.49%)
Sep 19, 2011
1.610
1.640
1.530
1.640
31,288
-0.04(-2.38%)
Sep 16, 2011
1.620
1.690
1.590
1.680
42,834
+0.06(+3.70%)
Sep 15, 2011
1.630
1.660
1.570
1.620
20,350
+0.02(+1.25%)
Sep 14, 2011
1.560
1.610
1.500
1.600
55,276
+0.06(+3.90%)
Sep 13, 2011
1.500
1.590
1.500
1.540
63,942
+0.03(+1.99%)
Sep 12, 2011
1.620
1.650
1.500
1.510
113,126
-0.14(-8.48%)
Sep 09, 2011
1.700
1.740
1.620
1.650
32,179
-0.09(-5.17%)
Sep 08, 2011
1.740
1.750
1.720
1.740
17,627
-0.02(-1.14%)
Sep 07, 2011
1.720
1.770
1.720
1.760
15,209
+0.08(+4.76%)
Sep 06, 2011
1.660
1.700
1.600
1.680
46,975
-0.05(-2.89%)
Sep 02, 2011
1.750
1.760
1.720
1.730
18,227
-0.05(-2.81%)
Sep 01, 2011
1.820
1.840
1.750
1.780
35,859
-0.02(-1.11%)
Aug 31, 2011
1.890
1.899
1.800
1.800
72,141
-0.03(-1.64%)
Aug 30, 2011
1.750
1.850
1.750
1.830
57,049
+0.10(+5.78%)
Aug 29, 2011
1.720
1.760
1.710
1.730
117,582
+0.02(+1.17%)
Aug 26, 2011
1.690
1.740
1.670
1.710
47,701
+0.02(+1.18%)
Aug 25, 2011
1.680
1.690
1.580
1.690
64,030
+0.02(+1.20%)
Aug 24, 2011
1.660
1.720
1.630
1.670
46,400
-0.01(-0.60%)
Aug 23, 2011
1.560
1.680
1.500
1.680
70,430
+0.13(+8.39%)
Aug 22, 2011
1.667
1.667
1.550
1.550
30,125
-0.08(-4.91%)
Aug 19, 2011
1.570
1.670
1.550
1.630
78,837
+0.03(+1.87%)
Aug 18, 2011
1.700
1.720
1.600
1.600
127,582
-0.15(-8.57%)
Aug 17, 2011
1.730
1.870
1.680
1.750
164,674
+0.01(+0.57%)
Aug 16, 2011
1.880
1.900
1.640
1.740
337,654
+0.18(+11.54%)
Aug 15, 2011
1.420
1.710
1.390
1.560
268,594
+0.16(+11.43%)
Aug 12, 2011
1.380
1.440
1.360
1.400
73,247
+0.04(+2.94%)
Aug 11, 2011
1.350
1.360
1.320
1.360
64,599
+0.05(+3.82%)
Aug 10, 2011
1.390
1.390
1.290
1.310
90,841
-0.08(-5.75%)
Aug 09, 2011
1.361
1.440
1.100
1.390
320,169
+0.30(+27.51%)
Aug 08, 2011
1.220
1.250
1.090
1.090
248,942
-0.21(-16.15%)
Aug 05, 2011
1.410
1.430
1.270
1.300
192,180
-0.09(-6.47%)
Aug 04, 2011
1.510
1.530
1.390
1.390
111,368
-0.14(-9.15%)
Aug 03, 2011
1.550
1.560
1.490
1.530
70,654
-0.02(-1.29%)
Aug 02, 2011
1.650
1.670
1.540
1.550
153,783
-0.11(-6.63%)
Aug 01, 2011
1.750
1.770
1.650
1.660
86,563
-0.05(-2.92%)
Jul 29, 2011
1.700
1.730
1.660
1.710
39,869
+0.00(+0.00%)
Jul 28, 2011
1.720
1.770
1.710
1.710
24,145
-0.05(-2.84%)
Jul 27, 2011
1.890
1.900
1.750
1.760
116,507
-0.10(-5.38%)
Jul 26, 2011
1.820
1.860
1.800
1.860
52,597
+0.06(+3.33%)
Jul 25, 2011
1.770
1.930
1.770
1.800
103,489
+0.04(+2.27%)
Jul 22, 2011
1.790
1.820
1.760
1.760
79,525
-0.01(-0.56%)
Jul 21, 2011
1.750
1.800
1.750
1.770
126,129
+0.02(+1.14%)
Jul 20, 2011
1.720
1.830
1.703
1.750
180,112
+0.01(+0.57%)
Jul 19, 2011
1.680
1.750
1.660
1.740
85,716
+0.11(+6.75%)
Jul 18, 2011
1.750
1.750
1.620
1.630
105,283
-0.08(-4.68%)
Jul 15, 2011
1.650
1.740
1.650
1.710
60,127
+0.06(+3.64%)
Jul 14, 2011
1.790
1.836
1.640
1.650
186,014
-0.13(-7.30%)
Jul 13, 2011
1.780
1.790
1.720
1.780
169,944
+0.01(+0.56%)
Jul 12, 2011
1.900
1.920
1.750
1.770
205,791
-0.14(-7.33%)
Jul 11, 2011
1.970
1.980
1.900
1.910
140,376
-0.08(-4.02%)
Jul 08, 2011
1.990
2.040
1.960
1.990
60,047
-0.02(-1.00%)
Jul 07, 2011
2.070
2.070
1.950
2.010
160,722
-0.01(-0.50%)
Jul 06, 2011
2.030
2.080
2.020
2.020
58,105
-0.03(-1.46%)
Jul 05, 2011
2.080
2.100
2.020
2.050
49,875
-0.03(-1.44%)
Jul 01, 2011
2.060
2.090
2.031
2.080
56,400
+0.02(+0.97%)
Jun 30, 2011
2.060
2.070
2.020
2.060
54,008
-0.01(-0.48%)
Jun 29, 2011
2.130
2.130
2.040
2.070
128,493
-0.02(-0.96%)
Jun 28, 2011
2.070
2.130
2.050
2.090
83,866
+0.03(+1.46%)
Jun 27, 2011
2.080
2.100
2.050
2.060
37,627
-0.01(-0.48%)
Jun 24, 2011
2.110
2.120
2.020
2.070
63,159
-0.05(-2.36%)
Jun 23, 2011
2.100
2.140
2.060
2.120
52,272
+0.00(+0.00%)
Jun 22, 2011
2.090
2.170
2.090
2.120
26,607
+0.03(+1.44%)
Jun 21, 2011
2.030
2.190
2.020
2.090
111,217
+0.05(+2.45%)
Jun 20, 2011
2.040
2.060
2.020
2.040
65,995
-0.01(-0.49%)
Jun 17, 2011
2.060
2.080
2.030
2.050
72,699
+0.00(+0.00%)
Jun 16, 2011
2.020
2.100
2.000
2.050
69,706
+0.01(+0.49%)
Jun 15, 2011
2.070
2.080
2.010
2.040
90,627
-0.05(-2.39%)
Jun 14, 2011
2.160
2.160
2.040
2.090
91,200
-0.04(-1.88%)
Jun 13, 2011
2.190
2.200
2.120
2.130
78,566
-0.04(-1.84%)
Jun 10, 2011
2.170
2.200
2.170
2.170
44,890
-0.01(-0.46%)
Jun 09, 2011
2.200
2.230
2.180
2.180
54,482
-0.01(-0.46%)
Jun 08, 2011
2.240
2.240
2.180
2.190
101,218
-0.05(-2.23%)
Jun 07, 2011
2.250
2.290
2.200
2.240
37,553
+0.04(+1.82%)
Jun 06, 2011
2.310
2.330
2.180
2.200
124,258
-0.11(-4.74%)
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.