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
Dime Community Bancshares Inc
(NQ:
DCOM
)
18.48
+0.18 (+0.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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
8.697
8.697
8.468
8.475
162,010
-0.22(-2.55%)
May 23, 2011
8.697
8.716
8.646
8.697
130,976
-0.06(-0.72%)
May 20, 2011
8.785
8.868
8.747
8.760
180,454
-0.08(-0.93%)
May 19, 2011
8.804
8.887
8.684
8.842
165,886
+0.06(+0.72%)
May 18, 2011
8.811
8.823
8.754
8.779
96,882
-0.03(-0.29%)
May 17, 2011
8.830
8.855
8.741
8.804
143,413
-0.04(-0.43%)
May 16, 2011
8.925
8.995
8.633
8.842
118,172
-0.15(-1.69%)
May 13, 2011
9.248
9.248
8.842
8.995
140,021
-0.25(-2.74%)
May 12, 2011
9.134
9.267
9.058
9.248
85,885
+0.04(+0.48%)
May 11, 2011
9.394
9.394
9.147
9.204
135,802
-0.20(-2.16%)
May 10, 2011
9.254
9.483
9.185
9.407
196,077
+0.19(+2.06%)
May 09, 2011
9.280
9.293
9.172
9.216
160,997
-0.11(-1.16%)
May 06, 2011
9.426
9.565
9.286
9.324
321,425
-0.03(-0.27%)
May 05, 2011
9.432
9.489
9.331
9.350
146,282
-0.08(-0.87%)
May 04, 2011
9.507
9.551
9.432
9.432
78,979
-0.09(-0.92%)
May 03, 2011
9.495
9.576
9.463
9.520
109,454
-0.04(-0.46%)
May 02, 2011
9.570
9.777
9.551
9.564
116,583
-0.14(-1.49%)
Apr 29, 2011
9.658
9.796
9.576
9.708
103,935
+0.10(+1.05%)
Apr 28, 2011
9.457
9.614
9.457
9.608
74,985
+0.16(+1.66%)
Apr 27, 2011
9.325
9.470
9.325
9.451
112,892
+0.01(+0.13%)
Apr 26, 2011
9.256
9.539
9.225
9.438
123,477
+0.19(+2.04%)
Apr 25, 2011
9.244
9.275
9.099
9.250
171,173
-0.08(-0.87%)
Apr 21, 2011
9.419
9.432
9.262
9.331
85,843
-0.03(-0.34%)
Apr 20, 2011
9.445
9.463
9.262
9.363
135,144
+0.02(+0.20%)
Apr 19, 2011
9.438
9.476
9.344
9.344
127,713
-0.06(-0.60%)
Apr 18, 2011
9.331
9.495
9.331
9.401
76,509
-0.09(-0.93%)
Apr 15, 2011
9.338
9.514
9.338
9.488
129,293
+0.13(+1.41%)
Apr 14, 2011
9.275
9.401
9.250
9.357
143,784
-0.01(-0.07%)
Apr 13, 2011
9.470
9.470
9.281
9.363
99,136
-0.01(-0.14%)
Apr 12, 2011
9.488
9.514
9.369
9.376
141,771
-0.15(-1.58%)
Apr 11, 2011
9.570
9.645
9.526
9.526
143,155
-0.03(-0.26%)
Apr 08, 2011
9.696
9.696
9.526
9.551
144,746
-0.06(-0.65%)
Apr 07, 2011
9.664
9.733
9.608
9.614
93,050
-0.04(-0.39%)
Apr 06, 2011
9.564
9.752
9.501
9.652
134,683
+0.13(+1.32%)
Apr 05, 2011
9.388
9.539
9.319
9.526
190,204
+0.14(+1.54%)
Apr 04, 2011
9.338
9.382
9.275
9.382
92,806
+0.09(+1.01%)
Apr 01, 2011
9.350
9.407
9.206
9.288
163,531
+0.02(+0.20%)
Mar 31, 2011
9.149
9.319
8.842
9.269
283,271
+0.11(+1.17%)
Mar 30, 2011
9.162
9.206
9.043
9.162
130,753
+0.12(+1.32%)
Mar 29, 2011
9.024
9.143
8.936
9.043
183,965
+0.06(+0.63%)
Mar 28, 2011
9.156
9.168
8.899
8.986
188,585
-0.13(-1.45%)
Mar 25, 2011
8.898
9.212
8.898
9.118
328,013
+0.25(+2.83%)
Mar 24, 2011
8.911
8.911
8.804
8.867
137,647
-0.01(-0.14%)
Mar 23, 2011
8.886
8.904
8.829
8.879
258,409
-0.04(-0.49%)
Mar 22, 2011
9.036
9.143
8.917
8.923
187,674
-0.12(-1.30%)
Mar 21, 2011
9.068
9.131
9.011
9.041
170,980
-0.00(-0.02%)
Mar 18, 2011
9.043
9.112
8.968
9.043
199,208
+0.04(+0.49%)
Mar 17, 2011
9.087
9.262
8.967
8.999
123,345
+0.00(+0.00%)
Mar 16, 2011
9.093
9.131
8.961
8.999
144,246
-0.09(-0.97%)
Mar 15, 2011
8.879
9.132
8.867
9.087
169,017
-0.04(-0.48%)
Mar 14, 2011
9.080
9.143
8.961
9.131
95,539
-0.03(-0.27%)
Mar 11, 2011
9.193
9.218
9.036
9.156
143,262
-0.05(-0.55%)
Mar 10, 2011
9.545
9.545
9.118
9.206
277,132
-0.46(-4.81%)
Mar 09, 2011
9.627
9.721
9.589
9.671
44,451
+0.06(+0.59%)
Mar 08, 2011
9.514
9.645
9.470
9.614
149,003
+0.11(+1.12%)
Mar 07, 2011
9.784
9.890
9.501
9.507
115,007
-0.23(-2.39%)
Mar 04, 2011
9.809
9.809
9.608
9.740
122,901
-0.07(-0.70%)
Mar 03, 2011
9.702
9.865
9.702
9.809
128,748
+0.22(+2.29%)
Mar 02, 2011
9.702
9.708
9.551
9.589
121,593
-0.11(-1.17%)
Mar 01, 2011
9.802
9.909
9.570
9.702
268,006
-0.04(-0.45%)
Feb 28, 2011
9.790
9.809
9.608
9.746
148,705
-0.02(-0.19%)
Feb 25, 2011
9.545
9.777
9.507
9.765
115,985
+0.24(+2.50%)
Feb 24, 2011
9.507
9.652
9.457
9.526
211,564
+0.03(+0.26%)
Feb 23, 2011
9.595
9.608
9.445
9.501
178,677
-0.08(-0.79%)
Feb 22, 2011
9.727
9.733
9.532
9.576
126,904
-0.20(-2.06%)
Feb 18, 2011
9.702
9.820
9.608
9.777
114,477
+0.13(+1.30%)
Feb 17, 2011
9.595
9.727
9.595
9.652
117,986
+0.06(+0.59%)
Feb 16, 2011
9.601
9.664
9.539
9.595
83,562
+0.02(+0.20%)
Feb 15, 2011
9.683
9.730
9.576
9.576
165,474
-0.14(-1.42%)
Feb 14, 2011
9.765
9.802
9.708
9.715
75,899
-0.04(-0.39%)
Feb 11, 2011
9.689
9.796
9.689
9.752
161,680
+0.01(+0.13%)
Feb 10, 2011
9.740
9.809
9.595
9.740
207,809
-0.05(-0.51%)
Feb 09, 2011
9.746
9.859
9.683
9.790
103,372
+0.02(+0.19%)
Feb 08, 2011
9.821
9.828
9.671
9.771
131,760
-0.06(-0.64%)
Feb 07, 2011
9.752
9.915
9.750
9.834
152,493
+0.08(+0.77%)
Feb 04, 2011
9.828
9.915
9.740
9.758
160,540
-0.10(-1.02%)
Feb 03, 2011
9.890
9.928
9.828
9.859
130,003
+0.03(+0.26%)
Feb 02, 2011
9.635
9.890
9.635
9.834
198,894
+0.16(+1.61%)
Feb 01, 2011
9.510
9.753
9.442
9.678
146,895
+0.29(+3.12%)
Jan 31, 2011
9.554
9.554
9.308
9.386
293,181
-0.06(-0.59%)
Jan 28, 2011
9.348
9.535
9.311
9.442
253,424
+0.04(+0.46%)
Jan 27, 2011
9.280
9.423
9.264
9.398
184,858
+0.14(+1.55%)
Jan 26, 2011
9.211
9.367
9.180
9.255
168,449
+0.05(+0.54%)
Jan 25, 2011
9.118
9.280
9.118
9.205
144,152
+0.02(+0.27%)
Jan 24, 2011
9.093
9.211
9.087
9.180
92,200
+0.11(+1.24%)
Jan 21, 2011
9.168
9.224
9.037
9.068
209,807
-0.01(-0.07%)
Jan 20, 2011
9.031
9.180
9.025
9.075
178,487
-0.02(-0.21%)
Jan 19, 2011
9.317
9.317
9.087
9.093
389,467
-0.25(-2.66%)
Jan 18, 2011
9.386
9.386
9.211
9.342
71,007
-0.07(-0.73%)
Jan 14, 2011
9.286
9.429
9.286
9.411
74,161
+0.12(+1.34%)
Jan 13, 2011
9.249
9.286
9.155
9.286
98,136
+0.04(+0.40%)
Jan 12, 2011
9.498
9.498
9.168
9.249
93,215
+0.09(+1.02%)
Jan 11, 2011
9.131
9.211
9.004
9.155
140,629
+0.07(+0.75%)
Jan 10, 2011
8.931
9.149
8.869
9.087
175,170
+0.09(+1.04%)
Jan 07, 2011
9.274
9.280
8.956
8.994
76,745
-0.24(-2.56%)
Jan 06, 2011
9.224
9.267
9.112
9.230
166,047
+0.01(+0.07%)
Jan 05, 2011
9.180
9.261
9.087
9.224
101,506
+0.02(+0.20%)
Jan 04, 2011
9.485
9.485
9.106
9.205
107,704
-0.24(-2.50%)
Jan 03, 2011
9.193
9.498
9.193
9.442
186,092
+0.36(+3.98%)
Dec 31, 2010
9.267
9.323
9.081
9.081
107,205
-0.19(-2.08%)
Dec 30, 2010
9.423
9.429
9.274
9.274
46,526
-0.14(-1.46%)
Dec 29, 2010
9.404
9.467
9.292
9.411
61,359
+0.06(+0.60%)
Dec 28, 2010
9.591
9.591
9.264
9.355
146,451
-0.20(-2.08%)
Dec 27, 2010
9.342
9.579
9.305
9.554
127,415
+0.20(+2.13%)
Dec 23, 2010
9.336
9.392
9.305
9.355
76,069
+0.04(+0.47%)
Dec 22, 2010
9.305
9.386
9.249
9.311
100,858
+0.01(+0.07%)
Dec 21, 2010
9.286
9.392
9.199
9.305
146,567
+0.09(+0.95%)
Dec 20, 2010
9.218
9.261
9.168
9.218
155,976
+0.04(+0.41%)
Dec 17, 2010
9.193
9.230
9.075
9.180
402,485
+0.01(+0.14%)
Dec 16, 2010
9.274
9.274
9.143
9.168
137,092
-0.09(-1.01%)
Dec 15, 2010
9.274
9.360
9.224
9.261
136,075
-0.01(-0.13%)
Dec 14, 2010
9.317
9.367
9.218
9.274
81,692
+0.02(+0.20%)
Dec 13, 2010
9.274
9.311
9.199
9.255
88,670
+0.01(+0.07%)
Dec 10, 2010
9.112
9.261
9.062
9.249
68,745
+0.15(+1.64%)
Dec 09, 2010
9.199
9.199
9.056
9.099
125,903
-0.01(-0.14%)
Dec 08, 2010
8.931
9.205
8.894
9.112
134,678
+0.19(+2.09%)
Dec 07, 2010
8.919
9.043
8.832
8.925
148,865
+0.12(+1.34%)
Dec 06, 2010
8.738
8.857
8.689
8.807
68,316
+0.02(+0.28%)
Dec 03, 2010
8.664
8.832
8.583
8.782
136,085
+0.07(+0.79%)
Dec 02, 2010
8.508
8.732
8.440
8.714
136,421
+0.19(+2.19%)
Dec 01, 2010
8.601
8.601
8.297
8.527
795,081
+0.03(+0.37%)
Nov 30, 2010
8.570
8.633
8.452
8.496
259,785
-0.18(-2.08%)
Nov 29, 2010
8.676
8.726
8.527
8.676
269,431
-0.06(-0.71%)
Nov 26, 2010
8.770
8.788
8.714
8.738
54,436
-0.09(-0.99%)
Nov 24, 2010
8.794
8.826
8.826
8.826
127,643
+0.12(+1.43%)
Nov 23, 2010
8.682
8.776
8.658
8.701
100,603
-0.04(-0.50%)
Nov 22, 2010
8.745
8.770
8.633
8.745
102,722
-0.02(-0.28%)
Nov 19, 2010
8.944
8.944
8.682
8.770
299,052
-0.17(-1.88%)
Nov 18, 2010
8.913
8.975
8.844
8.938
78,998
+0.13(+1.48%)
Nov 17, 2010
8.832
8.900
8.714
8.807
139,692
+0.00(+0.00%)
Nov 16, 2010
8.944
9.019
8.782
8.807
244,288
-0.17(-1.94%)
Nov 15, 2010
9.043
9.112
8.962
8.981
143,040
+0.02(+0.28%)
Nov 12, 2010
9.143
9.187
8.950
8.956
202,266
-0.26(-2.84%)
Nov 11, 2010
9.261
9.292
9.149
9.218
165,995
-0.16(-1.66%)
Nov 10, 2010
9.230
9.380
9.180
9.373
221,494
+0.16(+1.76%)
Nov 09, 2010
9.436
9.454
9.180
9.211
218,276
-0.22(-2.31%)
Nov 08, 2010
9.504
9.560
9.293
9.429
157,207
-0.12(-1.30%)
Nov 05, 2010
9.467
9.722
9.373
9.554
219,334
+0.06(+0.66%)
Nov 04, 2010
9.305
9.498
9.224
9.492
240,337
+0.34(+3.74%)
Nov 03, 2010
9.075
9.149
8.958
9.149
166,824
+0.06(+0.68%)
Nov 02, 2010
8.995
9.217
8.995
9.088
139,370
+0.15(+1.66%)
Nov 01, 2010
9.007
9.155
8.853
8.940
589,339
-0.06(-0.69%)
Oct 29, 2010
8.952
9.001
8.946
9.001
194,274
-0.01(-0.14%)
Oct 28, 2010
9.001
9.051
8.915
9.014
295,975
+0.10(+1.18%)
Oct 27, 2010
8.909
9.069
8.872
8.909
212,567
+0.01(+0.07%)
Oct 25, 2010
9.069
9.125
8.890
8.903
193,961
-0.12(-1.37%)
Oct 22, 2010
9.032
9.051
8.933
9.026
123,841
+0.02(+0.21%)
Oct 21, 2010
9.063
9.118
8.847
9.007
267,551
+0.01(+0.07%)
Oct 20, 2010
8.859
9.088
8.767
9.001
366,988
+0.15(+1.67%)
Oct 19, 2010
8.866
9.081
8.650
8.853
184,437
-0.17(-1.85%)
Oct 18, 2010
8.822
9.032
8.755
9.020
93,993
+0.22(+2.45%)
Oct 15, 2010
8.909
8.927
8.742
8.804
279,173
+0.02(+0.21%)
Oct 14, 2010
8.940
8.940
8.736
8.785
395,538
-0.15(-1.72%)
Oct 13, 2010
8.915
9.081
8.816
8.940
393,194
+0.04(+0.49%)
Oct 12, 2010
8.835
9.069
8.773
8.896
546,815
+0.02(+0.21%)
Oct 11, 2010
8.662
8.903
8.613
8.878
255,114
+0.21(+2.42%)
Oct 08, 2010
8.601
8.804
8.594
8.668
168,395
+0.04(+0.50%)
Oct 07, 2010
8.644
8.718
8.582
8.625
226,229
+0.04(+0.43%)
Oct 06, 2010
8.625
8.625
8.527
8.588
383,475
-0.04(-0.43%)
Oct 05, 2010
8.570
8.755
8.453
8.625
209,987
+0.12(+1.38%)
Oct 04, 2010
8.656
8.773
8.496
8.508
166,786
-0.15(-1.78%)
Oct 01, 2010
8.656
8.761
8.496
8.662
157,948
+0.12(+1.37%)
Sep 30, 2010
8.601
8.642
8.446
8.545
169,821
+0.03(+0.36%)
Sep 29, 2010
8.520
8.693
8.403
8.514
319,637
-0.06(-0.65%)
Sep 28, 2010
8.187
8.582
8.113
8.570
427,135
+0.43(+5.22%)
Sep 27, 2010
8.150
8.175
7.989
8.144
238,146
+0.02(+0.23%)
Sep 24, 2010
7.953
8.132
7.855
8.126
118,898
+0.29(+3.70%)
Sep 23, 2010
7.848
8.058
7.830
7.836
145,627
-0.07(-0.86%)
Sep 22, 2010
7.928
8.027
7.633
7.904
137,379
-0.07(-0.93%)
Sep 21, 2010
7.996
8.150
7.935
7.978
136,199
-0.04(-0.46%)
Sep 20, 2010
7.651
8.015
7.614
8.015
146,993
+0.37(+4.84%)
Sep 17, 2010
7.744
7.805
7.577
7.645
472,173
-0.06(-0.80%)
Sep 15, 2010
7.614
7.737
7.602
7.707
115,512
+0.04(+0.48%)
Sep 14, 2010
7.781
7.836
7.651
7.670
117,836
-0.11(-1.47%)
Sep 13, 2010
7.805
7.910
7.707
7.784
250,712
+0.06(+0.84%)
Sep 10, 2010
7.750
7.891
7.700
7.719
165,313
-0.02(-0.32%)
Sep 09, 2010
7.744
7.756
7.626
7.744
141,408
+0.09(+1.13%)
Sep 08, 2010
7.620
7.719
7.614
7.657
208,097
+0.04(+0.49%)
Sep 07, 2010
7.818
7.836
7.608
7.620
142,213
-0.25(-3.21%)
Sep 03, 2010
7.953
8.027
7.811
7.873
138,727
+0.04(+0.47%)
Sep 02, 2010
7.984
8.064
7.737
7.836
133,592
-0.17(-2.08%)
Sep 01, 2010
7.805
8.076
7.731
8.002
394,911
+0.30(+3.92%)
Aug 31, 2010
7.540
7.744
7.522
7.700
341,532
+0.14(+1.88%)
Aug 30, 2010
7.811
7.811
7.528
7.559
223,752
-0.30(-3.77%)
Aug 27, 2010
7.879
7.879
7.725
7.855
123,539
+0.07(+0.87%)
Aug 26, 2010
7.688
7.891
7.633
7.787
192,659
+0.12(+1.61%)
Aug 25, 2010
7.565
7.670
7.509
7.663
160,386
+0.05(+0.65%)
Aug 24, 2010
7.528
7.707
7.472
7.614
259,149
-0.01(-0.08%)
Aug 23, 2010
7.768
7.768
7.571
7.620
215,428
-0.12(-1.59%)
Aug 20, 2010
7.577
7.768
7.509
7.744
250,230
+0.16(+2.11%)
Aug 19, 2010
7.534
7.614
7.522
7.583
276,367
+0.01(+0.08%)
Aug 18, 2010
7.546
7.682
7.485
7.577
178,176
+0.03(+0.41%)
Aug 17, 2010
7.552
7.614
7.491
7.546
128,699
+0.09(+1.24%)
Aug 16, 2010
7.269
7.460
7.263
7.454
134,762
+0.13(+1.77%)
Aug 13, 2010
7.337
7.441
7.269
7.324
171,351
-0.06(-0.83%)
Aug 12, 2010
7.312
7.454
7.312
7.386
171,310
+0.03(+0.42%)
Aug 11, 2010
7.633
7.688
7.337
7.355
275,622
-0.36(-4.71%)
Aug 10, 2010
7.861
7.879
7.707
7.719
147,869
-0.22(-2.72%)
Aug 09, 2010
8.015
8.052
7.904
7.935
103,764
+0.00(+0.00%)
Aug 06, 2010
7.953
8.052
7.873
7.935
184,966
-0.09(-1.08%)
Aug 05, 2010
8.039
8.101
8.015
8.021
88,102
-0.06(-0.69%)
Aug 04, 2010
8.033
8.095
8.015
8.076
103,311
+0.06(+0.77%)
Aug 03, 2010
8.015
8.150
8.009
8.015
154,118
-0.05(-0.61%)
Aug 02, 2010
8.231
8.231
7.953
8.064
170,575
-0.01(-0.15%)
Jul 30, 2010
8.070
8.292
8.070
8.076
90,901
-0.13(-1.58%)
Jul 29, 2010
8.126
8.280
8.021
8.206
146,575
+0.20(+2.54%)
Jul 28, 2010
8.076
8.118
7.960
8.002
198,449
-0.13(-1.58%)
Jul 27, 2010
8.478
8.655
8.039
8.131
678,941
-0.59(-6.72%)
Jul 26, 2010
8.356
8.734
8.277
8.716
305,834
+0.41(+5.00%)
Jul 23, 2010
7.783
8.381
7.783
8.301
207,977
+0.46(+5.83%)
Jul 22, 2010
7.807
7.874
7.752
7.844
143,286
+0.16(+2.14%)
Jul 21, 2010
8.027
8.027
7.673
7.679
238,457
-0.33(-4.11%)
Jul 20, 2010
7.612
8.039
7.600
8.009
197,024
+0.27(+3.47%)
Jul 19, 2010
7.563
7.758
7.472
7.740
128,478
+0.18(+2.34%)
Jul 16, 2010
7.856
7.856
7.551
7.563
182,378
-0.37(-4.69%)
Jul 15, 2010
8.124
8.124
7.856
7.935
83,359
-0.14(-1.74%)
Jul 14, 2010
8.124
8.124
8.009
8.076
192,983
-0.10(-1.19%)
Jul 13, 2010
8.082
8.204
7.972
8.173
196,916
+0.21(+2.60%)
Jul 12, 2010
8.179
8.179
7.941
7.966
162,631
-0.21(-2.61%)
Jul 09, 2010
8.027
8.210
8.021
8.179
250,268
+0.15(+1.90%)
Jul 08, 2010
7.868
8.082
7.813
8.027
328,951
+0.26(+3.30%)
Jul 07, 2010
7.582
7.777
7.527
7.771
191,455
+0.24(+3.16%)
Jul 06, 2010
7.618
7.679
7.472
7.533
197,834
+0.04(+0.57%)
Jul 02, 2010
7.649
7.673
7.472
7.490
255,600
-0.08(-1.05%)
Jul 01, 2010
7.496
7.591
7.374
7.569
327,155
+0.05(+0.65%)
Jun 30, 2010
7.332
7.600
7.332
7.521
420,175
+0.20(+2.75%)
Jun 29, 2010
7.130
7.545
7.033
7.319
382,528
-0.05(-0.74%)
Jun 25, 2010
7.307
7.454
7.234
7.374
470,021
+0.11(+1.51%)
Jun 24, 2010
7.325
7.429
7.252
7.264
76,680
-0.10(-1.33%)
Jun 23, 2010
7.405
7.454
7.271
7.362
128,895
-0.07(-0.98%)
Jun 22, 2010
7.618
7.685
7.423
7.435
114,257
-0.13(-1.77%)
Jun 21, 2010
7.783
7.783
7.527
7.569
153,794
-0.10(-1.27%)
Jun 18, 2010
7.697
7.697
7.569
7.667
237,068
+0.02(+0.32%)
Jun 17, 2010
7.758
7.762
7.612
7.643
196,006
-0.05(-0.71%)
Jun 16, 2010
7.691
7.789
7.630
7.697
148,274
-0.04(-0.55%)
Jun 15, 2010
7.582
7.765
7.582
7.740
294,049
+0.20(+2.59%)
Jun 14, 2010
7.582
7.618
7.460
7.545
112,065
+0.05(+0.73%)
Jun 11, 2010
7.325
7.508
7.277
7.490
213,578
+0.05(+0.74%)
Jun 10, 2010
7.405
7.582
7.362
7.435
235,936
+0.16(+2.27%)
Jun 09, 2010
7.332
7.344
7.210
7.271
181,288
+0.00(+0.00%)
Jun 08, 2010
7.301
7.301
7.027
7.271
114,216
+0.02(+0.34%)
Jun 07, 2010
7.295
7.502
7.228
7.246
145,568
-0.04(-0.50%)
Jun 04, 2010
7.490
7.594
7.264
7.283
176,270
-0.41(-5.39%)
Jun 03, 2010
7.691
7.807
7.618
7.697
181,847
-0.03(-0.39%)
Jun 02, 2010
7.496
7.728
7.332
7.728
306,193
+0.25(+3.34%)
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.