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
Zagg Inc
(NQ:
ZAGG
)
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
8.790
8.810
8.530
8.640
780,698
-0.08(-0.92%)
May 23, 2011
8.890
8.890
8.610
8.720
712,653
-0.28(-3.11%)
May 20, 2011
9.250
9.250
8.900
9.000
701,429
-0.32(-3.43%)
May 19, 2011
9.580
9.580
9.150
9.320
800,173
-0.26(-2.71%)
May 18, 2011
9.140
9.620
8.960
9.580
1,245,522
+0.68(+7.64%)
May 17, 2011
8.930
9.050
8.620
8.900
726,703
-0.02(-0.22%)
May 16, 2011
9.620
9.620
8.860
8.920
946,406
-0.64(-6.69%)
May 13, 2011
10.05
10.05
9.180
9.560
1,426,020
-0.49(-4.88%)
May 12, 2011
10.08
10.21
10.00
10.05
1,596,460
-0.15(-1.47%)
May 11, 2011
10.28
10.59
9.800
10.20
4,648,288
+0.65(+6.81%)
May 10, 2011
9.560
9.600
9.010
9.550
1,607,182
+0.13(+1.38%)
May 09, 2011
9.250
9.540
9.170
9.420
1,392,971
+0.30(+3.29%)
May 06, 2011
8.790
9.150
8.740
9.120
863,659
+0.40(+4.59%)
May 05, 2011
8.250
8.760
8.160
8.720
545,455
+0.44(+5.31%)
May 04, 2011
8.450
8.490
8.100
8.280
478,306
-0.21(-2.47%)
May 03, 2011
8.870
8.870
8.250
8.490
761,789
-0.46(-5.14%)
May 02, 2011
8.870
9.080
8.830
8.950
580,899
+0.07(+0.79%)
Apr 29, 2011
8.940
9.050
8.850
8.880
485,544
-0.03(-0.34%)
Apr 28, 2011
9.150
9.360
8.850
8.910
886,944
-0.15(-1.66%)
Apr 27, 2011
9.070
9.100
8.820
9.060
506,808
+0.03(+0.33%)
Apr 26, 2011
8.820
9.120
8.600
9.030
1,238,915
+0.21(+2.38%)
Apr 25, 2011
8.840
9.000
8.530
8.820
1,696,923
+0.53(+6.39%)
Apr 21, 2011
8.100
8.300
8.100
8.290
562,839
+0.18(+2.22%)
Apr 20, 2011
8.050
8.200
8.000
8.110
427,467
+0.07(+0.87%)
Apr 19, 2011
8.120
8.180
7.990
8.040
320,689
-0.13(-1.59%)
Apr 18, 2011
8.000
8.170
7.890
8.170
525,909
+0.02(+0.25%)
Apr 15, 2011
7.780
8.150
7.680
8.150
824,543
+0.33(+4.22%)
Apr 14, 2011
7.610
7.830
7.540
7.820
403,053
+0.12(+1.56%)
Apr 13, 2011
7.750
7.790
7.520
7.700
456,974
+0.25(+3.36%)
Apr 12, 2011
7.750
7.810
7.430
7.450
532,901
-0.28(-3.62%)
Apr 11, 2011
8.310
8.320
7.620
7.730
762,134
-0.60(-7.20%)
Apr 08, 2011
8.250
8.420
8.160
8.330
741,222
+0.15(+1.83%)
Apr 07, 2011
8.500
8.820
8.000
8.180
2,252,702
+0.03(+0.37%)
Apr 06, 2011
8.150
8.260
7.770
8.150
1,311,549
+0.13(+1.62%)
Apr 05, 2011
8.060
8.130
7.780
8.020
601,667
-0.04(-0.50%)
Apr 04, 2011
7.690
8.110
7.600
8.060
1,344,868
+0.32(+4.13%)
Apr 01, 2011
7.530
7.750
7.200
7.740
1,058,575
+0.23(+3.06%)
Mar 31, 2011
7.510
7.520
7.310
7.510
593,635
+0.08(+1.08%)
Mar 30, 2011
7.430
7.615
7.270
7.430
1,118,401
+0.03(+0.41%)
Mar 29, 2011
7.250
7.400
7.060
7.400
856,749
+0.24(+3.35%)
Mar 28, 2011
7.500
7.850
7.150
7.160
1,680,886
-0.25(-3.37%)
Mar 25, 2011
6.610
7.700
6.540
7.410
4,074,590
+1.04(+16.33%)
Mar 24, 2011
6.670
6.810
6.370
6.370
1,033,385
-0.30(-4.50%)
Mar 23, 2011
6.370
6.820
6.300
6.670
1,182,163
+0.36(+5.71%)
Mar 22, 2011
6.650
6.700
6.230
6.310
1,485,890
-0.31(-4.65%)
Mar 21, 2011
6.530
6.930
6.390
6.618
1,223,288
-0.00(-0.03%)
Mar 18, 2011
6.930
7.000
6.560
6.620
1,317,228
-0.19(-2.79%)
Mar 17, 2011
6.910
7.080
6.750
6.810
1,081,593
-0.12(-1.73%)
Mar 16, 2011
7.350
7.440
6.800
6.930
1,175,471
-0.45(-6.10%)
Mar 15, 2011
7.250
7.500
6.780
7.380
3,388,904
-0.73(-9.00%)
Mar 14, 2011
7.520
8.190
7.390
8.110
1,995,619
+0.47(+6.15%)
Mar 11, 2011
7.720
7.818
7.580
7.640
620,171
-0.09(-1.16%)
Mar 10, 2011
7.970
8.050
7.600
7.730
912,939
-0.41(-5.04%)
Mar 09, 2011
8.010
8.380
7.700
8.140
812,674
+0.02(+0.22%)
Mar 08, 2011
8.140
8.210
8.030
8.123
375,440
-0.06(-0.70%)
Mar 07, 2011
8.400
8.440
7.750
8.180
1,155,878
-0.19(-2.27%)
Mar 04, 2011
8.420
8.750
8.050
8.370
1,317,101
-0.12(-1.41%)
Mar 03, 2011
8.000
8.550
7.420
8.490
4,654,784
+1.42(+20.08%)
Mar 02, 2011
9.250
9.340
6.680
7.070
7,403,022
-2.23(-23.98%)
Mar 01, 2011
9.480
9.500
9.050
9.300
799,100
+0.27(+2.99%)
Feb 28, 2011
9.100
9.240
8.880
9.030
605,448
+0.19(+2.15%)
Feb 25, 2011
9.090
9.100
8.550
8.840
810,102
-0.14(-1.56%)
Feb 24, 2011
8.990
9.220
8.810
8.980
522,067
+0.03(+0.34%)
Feb 23, 2011
8.930
9.140
8.350
8.950
1,053,690
+0.06(+0.67%)
Feb 22, 2011
9.080
9.120
8.610
8.890
1,059,685
-0.31(-3.37%)
Feb 18, 2011
9.440
9.490
9.150
9.200
673,165
-0.15(-1.60%)
Feb 17, 2011
9.470
9.550
9.250
9.350
527,436
-0.16(-1.68%)
Feb 16, 2011
9.590
9.620
9.370
9.510
556,945
-0.07(-0.73%)
Feb 15, 2011
9.600
9.670
9.500
9.580
437,112
-0.02(-0.21%)
Feb 14, 2011
9.550
9.700
9.480
9.600
723,035
+0.20(+2.13%)
Feb 11, 2011
9.490
9.550
9.300
9.400
719,097
+0.02(+0.21%)
Feb 10, 2011
8.990
9.470
8.990
9.380
607,087
+0.33(+3.65%)
Feb 09, 2011
9.030
9.170
8.990
9.050
850,786
-0.23(-2.48%)
Feb 08, 2011
9.290
9.350
8.980
9.280
1,045,128
-0.06(-0.64%)
Feb 07, 2011
9.490
9.860
9.250
9.340
1,199,847
-0.12(-1.27%)
Feb 04, 2011
10.20
10.53
9.430
9.460
2,873,889
-0.43(-4.35%)
Feb 03, 2011
9.700
10.01
9.220
9.890
1,260,805
+0.32(+3.34%)
Feb 02, 2011
9.280
9.750
9.150
9.570
831,026
+0.29(+3.13%)
Feb 01, 2011
9.100
9.300
8.920
9.280
515,765
+0.23(+2.54%)
Jan 31, 2011
9.300
9.400
8.950
9.050
526,877
-0.25(-2.69%)
Jan 28, 2011
9.300
9.540
9.110
9.300
1,264,217
-0.05(-0.53%)
Jan 27, 2011
9.070
9.570
9.060
9.350
1,183,453
+0.30(+3.31%)
Jan 26, 2011
8.650
9.170
8.500
9.050
1,183,060
+0.61(+7.23%)
Jan 25, 2011
8.380
8.630
8.310
8.440
751,418
+0.16(+1.93%)
Jan 24, 2011
8.560
8.760
8.250
8.280
880,571
-0.30(-3.50%)
Jan 21, 2011
8.970
9.050
8.540
8.580
763,704
-0.32(-3.60%)
Jan 20, 2011
8.950
8.950
8.540
8.900
1,105,291
-0.18(-1.98%)
Jan 19, 2011
9.820
9.820
8.980
9.080
1,260,377
-0.52(-5.42%)
Jan 18, 2011
9.890
9.900
9.510
9.600
880,217
-0.26(-2.64%)
Jan 14, 2011
10.49
10.56
9.540
9.860
1,403,445
-0.51(-4.92%)
Jan 13, 2011
9.950
10.49
9.820
10.37
1,833,675
+0.52(+5.28%)
Jan 12, 2011
9.870
9.980
9.410
9.850
1,101,481
+0.11(+1.13%)
Jan 11, 2011
9.890
10.05
9.220
9.740
2,429,736
-0.03(-0.31%)
Jan 10, 2011
9.000
10.08
8.900
9.770
3,529,497
+0.73(+8.08%)
Jan 07, 2011
8.790
9.130
8.390
9.040
1,177,589
+0.26(+2.96%)
Jan 06, 2011
8.520
8.850
8.350
8.780
1,407,356
+0.45(+5.40%)
Jan 05, 2011
7.830
8.360
7.770
8.330
1,433,129
+0.58(+7.48%)
Jan 04, 2011
7.980
8.000
7.550
7.750
533,723
-0.16(-2.02%)
Jan 03, 2011
7.780
8.000
7.710
7.910
860,050
+0.29(+3.81%)
Dec 31, 2010
7.620
7.730
7.550
7.620
471,559
+0.09(+1.20%)
Dec 30, 2010
7.450
7.640
7.350
7.530
430,180
+0.08(+1.07%)
Dec 29, 2010
7.530
7.680
7.360
7.450
527,259
-0.02(-0.27%)
Dec 28, 2010
7.620
7.800
7.440
7.470
619,393
+0.10(+1.36%)
Dec 27, 2010
7.600
7.630
7.350
7.370
381,303
-0.25(-3.28%)
Dec 23, 2010
7.490
7.690
7.410
7.620
602,847
+0.13(+1.74%)
Dec 22, 2010
7.870
7.950
7.360
7.490
1,139,909
-0.42(-5.31%)
Dec 21, 2010
8.000
8.100
7.850
7.910
569,181
-0.07(-0.88%)
Dec 20, 2010
7.990
8.220
7.850
7.980
960,388
+0.09(+1.14%)
Dec 17, 2010
8.260
8.360
7.700
7.890
1,351,959
-0.35(-4.25%)
Dec 16, 2010
8.320
8.580
8.060
8.240
988,528
+0.23(+2.87%)
Dec 15, 2010
8.190
8.360
7.870
8.010
619,370
-0.17(-2.08%)
Dec 14, 2010
8.100
8.400
7.800
8.180
907,986
-0.21(-2.50%)
Dec 13, 2010
8.620
9.180
8.220
8.390
1,880,699
-0.33(-3.78%)
Dec 10, 2010
8.350
8.949
8.180
8.720
1,769,919
+0.47(+5.70%)
Dec 09, 2010
8.000
8.580
7.770
8.250
2,555,474
+0.29(+3.64%)
Dec 08, 2010
8.150
8.380
7.830
7.960
1,503,979
-0.15(-1.85%)
Dec 07, 2010
7.700
8.190
7.560
8.110
2,216,159
+0.67(+9.01%)
Dec 06, 2010
7.260
7.490
7.230
7.440
687,133
+0.20(+2.76%)
Dec 03, 2010
7.090
7.360
6.920
7.240
455,835
+0.09(+1.26%)
Dec 02, 2010
7.110
7.230
6.850
7.150
803,574
+0.02(+0.28%)
Dec 01, 2010
7.290
7.360
7.000
7.130
515,295
-0.07(-0.97%)
Nov 30, 2010
7.350
7.500
7.150
7.200
510,382
-0.22(-2.96%)
Nov 29, 2010
7.050
7.500
7.050
7.420
633,696
+0.36(+5.10%)
Nov 26, 2010
7.240
7.240
7.050
7.060
137,415
-0.19(-2.62%)
Nov 24, 2010
7.130
7.250
7.250
7.250
496,318
+0.22(+3.13%)
Nov 23, 2010
7.050
7.170
6.980
7.030
397,866
-0.16(-2.23%)
Nov 22, 2010
7.200
7.450
7.140
7.190
568,267
-0.07(-0.96%)
Nov 19, 2010
7.260
7.540
7.100
7.260
640,902
-0.04(-0.55%)
Nov 18, 2010
6.620
7.440
6.620
7.300
1,419,719
+0.77(+11.79%)
Nov 17, 2010
6.900
6.960
6.480
6.530
835,274
-0.22(-3.26%)
Nov 16, 2010
7.150
7.290
6.710
6.750
1,264,384
-0.65(-8.78%)
Nov 15, 2010
7.750
7.850
7.230
7.400
727,283
-0.32(-4.15%)
Nov 12, 2010
7.090
7.720
7.020
7.720
1,638,612
+0.56(+7.82%)
Nov 11, 2010
7.950
8.040
7.110
7.160
2,005,736
-1.13(-13.63%)
Nov 10, 2010
8.530
8.570
8.050
8.290
1,586,463
-0.24(-2.81%)
Nov 09, 2010
8.190
8.700
8.030
8.530
1,593,967
+0.33(+4.02%)
Nov 08, 2010
8.190
8.250
8.000
8.200
1,068,730
-0.04(-0.49%)
Nov 05, 2010
7.990
8.250
7.990
8.240
588,758
+0.30(+3.78%)
Nov 04, 2010
7.950
8.200
7.850
7.940
732,041
+0.10(+1.28%)
Nov 03, 2010
7.790
7.980
7.570
7.840
516,338
+0.06(+0.73%)
Nov 02, 2010
7.370
7.850
7.200
7.783
1,153,032
+0.48(+6.62%)
Nov 01, 2010
8.320
8.490
7.170
7.300
2,573,054
-1.00(-12.05%)
Oct 29, 2010
8.490
8.670
8.290
8.300
1,020,552
-0.25(-2.92%)
Oct 28, 2010
8.430
8.790
8.250
8.550
1,732,368
+0.19(+2.27%)
Oct 27, 2010
8.170
8.550
8.170
8.360
1,370,802
+0.26(+3.21%)
Oct 25, 2010
8.150
8.350
7.990
8.100
740,519
+0.02(+0.25%)
Oct 22, 2010
8.270
8.446
7.970
8.080
1,418,090
-0.18(-2.18%)
Oct 21, 2010
7.800
8.430
7.470
8.260
3,079,295
+0.47(+6.03%)
Oct 20, 2010
7.600
7.790
7.500
7.790
1,234,932
+0.32(+4.28%)
Oct 19, 2010
7.520
7.780
7.070
7.470
2,768,011
-0.28(-3.61%)
Oct 18, 2010
7.580
8.040
7.350
7.750
2,108,959
+0.12(+1.57%)
Oct 15, 2010
7.360
7.910
7.060
7.630
5,039,376
+0.34(+4.66%)
Oct 14, 2010
6.460
7.450
6.240
7.290
9,672,802
+2.17(+42.38%)
Oct 13, 2010
5.600
5.680
5.110
5.120
1,418,196
-0.44(-7.91%)
Oct 12, 2010
5.520
5.720
5.450
5.560
455,922
+0.00(+0.00%)
Oct 11, 2010
5.650
5.940
5.450
5.560
802,311
-0.08(-1.42%)
Oct 08, 2010
5.382
5.650
5.380
5.640
474,428
+0.16(+2.92%)
Oct 07, 2010
5.480
5.590
5.320
5.480
488,673
+0.03(+0.55%)
Oct 06, 2010
5.070
5.490
5.070
5.450
809,074
+0.38(+7.50%)
Oct 05, 2010
5.150
5.200
5.010
5.070
801,569
+0.02(+0.40%)
Oct 04, 2010
4.810
5.070
4.760
5.050
797,385
+0.28(+5.87%)
Oct 01, 2010
4.820
4.840
4.600
4.770
188,596
-0.02(-0.42%)
Sep 30, 2010
4.880
5.000
4.660
4.790
428,475
-0.06(-1.24%)
Sep 29, 2010
4.890
4.930
4.750
4.850
497,666
-0.04(-0.82%)
Sep 28, 2010
4.790
5.070
4.550
4.890
976,765
+0.09(+1.87%)
Sep 27, 2010
4.350
4.880
4.251
4.800
982,430
+0.45(+10.44%)
Sep 24, 2010
4.180
4.390
4.070
4.346
818,802
+0.30(+7.32%)
Sep 23, 2010
3.860
4.170
3.770
4.050
671,110
+0.16(+4.11%)
Sep 22, 2010
3.950
3.950
3.800
3.890
220,326
-0.07(-1.77%)
Sep 21, 2010
3.950
4.020
3.900
3.960
417,579
+0.03(+0.76%)
Sep 20, 2010
3.900
3.930
3.790
3.930
226,453
+0.13(+3.42%)
Sep 17, 2010
3.840
3.910
3.780
3.800
232,889
-0.05(-1.30%)
Sep 15, 2010
3.950
3.990
3.750
3.850
338,143
-0.05(-1.28%)
Sep 14, 2010
3.900
4.060
3.810
3.900
909,485
+0.00(+0.00%)
Sep 13, 2010
3.690
3.910
3.660
3.900
603,690
+0.23(+6.27%)
Sep 10, 2010
3.690
3.700
3.620
3.670
237,077
+0.01(+0.27%)
Sep 09, 2010
3.670
3.780
3.570
3.660
293,825
-0.01(-0.27%)
Sep 08, 2010
3.650
3.800
3.650
3.670
483,485
+0.05(+1.38%)
Sep 07, 2010
3.650
3.800
3.550
3.620
750,315
-0.02(-0.55%)
Sep 03, 2010
3.550
3.650
3.450
3.640
622,619
+0.11(+3.12%)
Sep 02, 2010
3.440
3.540
3.370
3.530
274,021
+0.09(+2.62%)
Sep 01, 2010
3.450
3.480
3.360
3.440
461,211
+0.00(+0.00%)
Aug 31, 2010
3.410
3.489
3.310
3.440
502,539
+0.00(+0.00%)
Aug 30, 2010
3.260
3.700
3.260
3.440
1,124,444
+0.21(+6.50%)
Aug 27, 2010
3.180
3.230
3.050
3.230
275,464
+0.04(+1.25%)
Aug 26, 2010
3.150
3.260
3.050
3.190
407,238
+0.02(+0.63%)
Aug 25, 2010
3.800
3.800
3.160
3.170
1,388,263
-0.52(-14.09%)
Aug 24, 2010
3.050
3.800
2.790
3.690
2,848,731
+0.59(+19.03%)
Aug 23, 2010
3.050
3.100
2.920
3.100
170,846
+0.05(+1.64%)
Aug 20, 2010
3.190
3.190
2.950
3.050
250,095
-0.17(-5.28%)
Aug 19, 2010
3.250
3.269
3.120
3.220
184,571
-0.06(-1.83%)
Aug 18, 2010
3.260
3.300
3.230
3.280
106,820
+0.00(+0.00%)
Aug 17, 2010
3.350
3.390
3.250
3.280
205,022
-0.07(-2.09%)
Aug 16, 2010
3.270
3.380
3.240
3.350
124,354
+0.04(+1.21%)
Aug 13, 2010
3.340
3.340
3.200
3.310
180,255
-0.06(-1.78%)
Aug 12, 2010
3.290
3.420
3.050
3.370
360,346
-0.02(-0.59%)
Aug 11, 2010
3.250
3.480
3.250
3.390
377,209
-0.10(-2.80%)
Aug 10, 2010
3.350
3.500
3.230
3.488
354,062
+0.14(+4.11%)
Aug 09, 2010
3.440
3.500
3.220
3.350
278,816
-0.06(-1.76%)
Aug 06, 2010
3.220
3.450
3.090
3.410
316,345
+0.20(+6.23%)
Aug 05, 2010
3.060
3.220
3.030
3.210
182,914
+0.08(+2.56%)
Aug 04, 2010
3.280
3.300
3.090
3.130
359,122
-0.17(-5.15%)
Aug 03, 2010
3.330
3.330
3.210
3.300
242,997
-0.03(-0.90%)
Aug 02, 2010
3.420
3.550
3.210
3.330
618,887
-0.07(-2.06%)
Jul 30, 2010
3.420
3.421
3.060
3.400
382,057
+0.04(+1.19%)
Jul 29, 2010
3.200
3.480
3.180
3.360
838,378
+0.19(+5.99%)
Jul 28, 2010
2.950
3.190
2.860
3.170
475,144
+0.18(+6.02%)
Jul 27, 2010
2.950
3.050
2.918
2.990
200,647
+0.06(+2.05%)
Jul 26, 2010
2.790
2.950
2.720
2.930
275,531
+0.13(+4.64%)
Jul 23, 2010
2.750
2.840
2.740
2.800
40,978
+0.02(+0.72%)
Jul 22, 2010
2.820
2.850
2.670
2.780
133,134
-0.02(-0.71%)
Jul 21, 2010
2.860
2.900
2.747
2.800
180,071
+0.06(+2.19%)
Jul 20, 2010
2.690
2.740
2.630
2.740
60,333
+0.00(+0.00%)
Jul 19, 2010
2.770
2.800
2.560
2.740
267,093
+0.13(+4.98%)
Jul 16, 2010
2.660
2.880
2.610
2.610
371,595
-0.13(-4.74%)
Jul 15, 2010
2.850
2.850
2.700
2.740
68,407
-0.10(-3.52%)
Jul 14, 2010
2.850
2.890
2.790
2.840
78,144
-0.05(-1.73%)
Jul 13, 2010
2.930
2.940
2.740
2.890
326,459
+0.06(+2.12%)
Jul 12, 2010
2.880
2.880
2.750
2.830
101,337
-0.08(-2.75%)
Jul 09, 2010
2.800
2.940
2.800
2.910
163,757
+0.17(+6.20%)
Jul 08, 2010
2.740
2.760
2.680
2.740
72,301
+0.05(+1.85%)
Jul 07, 2010
2.660
2.740
2.640
2.690
80,137
-0.05(-1.82%)
Jul 06, 2010
2.830
2.889
2.610
2.740
122,395
-0.02(-0.72%)
Jul 02, 2010
2.500
2.800
2.420
2.760
229,898
+0.26(+10.40%)
Jul 01, 2010
2.900
2.900
2.500
2.500
310,483
-0.37(-12.89%)
Jun 30, 2010
2.990
3.090
2.710
2.870
415,217
-0.12(-4.01%)
Jun 29, 2010
3.000
3.180
2.760
2.990
980,653
+0.37(+14.12%)
Jun 25, 2010
2.590
2.710
2.500
2.620
274,174
+0.07(+2.75%)
Jun 24, 2010
2.500
2.600
2.450
2.550
191,927
+0.06(+2.41%)
Jun 23, 2010
2.460
2.520
2.300
2.490
136,511
+0.12(+5.07%)
Jun 22, 2010
2.420
2.590
2.370
2.370
171,031
-0.03(-1.25%)
Jun 21, 2010
2.440
2.480
2.370
2.400
213,596
+0.03(+1.26%)
Jun 18, 2010
2.350
2.430
2.310
2.370
168,996
+0.07(+3.04%)
Jun 17, 2010
2.210
2.330
2.210
2.300
471,679
+0.17(+7.98%)
Jun 16, 2010
2.120
2.160
2.080
2.130
165,979
+0.01(+0.47%)
Jun 15, 2010
2.200
2.200
2.100
2.120
138,617
+0.01(+0.47%)
Jun 14, 2010
2.250
2.250
2.100
2.110
222,703
-0.07(-3.21%)
Jun 11, 2010
2.290
2.290
2.150
2.180
99,786
-0.01(-0.46%)
Jun 10, 2010
2.280
2.287
2.180
2.190
61,746
-0.04(-1.79%)
Jun 09, 2010
2.250
2.290
2.210
2.230
114,666
-0.01(-0.45%)
Jun 08, 2010
2.280
2.300
2.200
2.240
55,349
+0.02(+0.90%)
Jun 07, 2010
2.300
2.310
2.210
2.220
135,257
-0.03(-1.33%)
Jun 04, 2010
2.350
2.350
2.250
2.250
58,474
-0.07(-3.02%)
Jun 03, 2010
2.320
2.350
2.320
2.320
96,609
+0.00(+0.00%)
Jun 02, 2010
2.240
2.370
2.240
2.320
124,386
+0.11(+4.98%)
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.