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
)
18.30
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
8.677
8.704
8.598
8.638
170,603
-0.04(-0.46%)
May 30, 2012
8.763
8.816
8.664
8.677
74,493
-0.16(-1.80%)
May 29, 2012
8.935
8.935
8.730
8.836
84,194
+0.01(+0.15%)
May 25, 2012
8.816
8.889
8.770
8.823
99,611
+0.03(+0.30%)
May 24, 2012
8.763
8.803
8.618
8.796
105,784
+0.07(+0.76%)
May 23, 2012
8.677
8.757
8.605
8.730
162,604
-0.01(-0.15%)
May 22, 2012
8.942
9.005
8.684
8.743
162,313
-0.19(-2.07%)
May 21, 2012
8.942
9.068
8.869
8.929
189,161
+0.00(+0.00%)
May 18, 2012
8.955
9.048
8.849
8.929
152,406
-0.03(-0.37%)
May 17, 2012
8.949
9.058
8.896
8.962
166,933
+0.01(+0.07%)
May 16, 2012
9.061
9.074
8.935
8.955
108,023
-0.04(-0.44%)
May 15, 2012
8.962
9.068
8.929
8.995
116,840
+0.03(+0.29%)
May 14, 2012
9.021
9.114
8.922
8.968
139,778
-0.12(-1.31%)
May 11, 2012
9.140
9.154
9.008
9.087
182,290
-0.07(-0.79%)
May 10, 2012
9.160
9.193
9.074
9.160
109,689
+0.13(+1.47%)
May 09, 2012
8.975
9.061
8.823
9.028
196,433
-0.01(-0.07%)
May 08, 2012
8.836
9.068
8.806
9.034
163,226
+0.17(+1.86%)
May 07, 2012
8.697
8.922
8.664
8.869
180,733
+0.17(+1.90%)
May 04, 2012
8.697
8.770
8.598
8.704
221,829
-0.14(-1.57%)
May 03, 2012
8.836
8.942
8.763
8.843
139,001
-0.04(-0.45%)
May 02, 2012
8.830
8.909
8.725
8.882
201,285
+0.01(+0.15%)
May 01, 2012
9.085
9.156
8.850
8.869
221,607
-0.20(-2.24%)
Apr 30, 2012
9.295
9.406
9.039
9.072
313,308
-0.52(-5.39%)
Apr 27, 2012
9.360
9.661
9.308
9.589
129,713
+0.21(+2.23%)
Apr 26, 2012
9.269
9.412
9.243
9.380
83,112
+0.07(+0.70%)
Apr 25, 2012
9.367
9.458
9.229
9.314
136,161
+0.10(+1.14%)
Apr 24, 2012
8.987
9.242
8.987
9.210
115,771
+0.20(+2.25%)
Apr 23, 2012
8.974
9.085
8.967
9.007
124,120
-0.10(-1.08%)
Apr 20, 2012
9.092
9.164
8.935
9.105
240,083
+0.23(+2.58%)
Apr 19, 2012
8.967
9.020
8.778
8.876
139,307
-0.06(-0.66%)
Apr 18, 2012
9.125
9.125
8.869
8.935
119,277
-0.22(-2.36%)
Apr 17, 2012
9.079
9.262
9.079
9.151
123,489
+0.12(+1.38%)
Apr 16, 2012
8.876
9.105
8.843
9.026
112,924
+0.21(+2.38%)
Apr 13, 2012
9.066
9.125
8.810
8.817
127,468
-0.31(-3.37%)
Apr 12, 2012
9.039
9.203
9.000
9.125
142,723
+0.07(+0.72%)
Apr 11, 2012
9.000
9.072
8.903
9.059
181,818
+0.18(+1.99%)
Apr 10, 2012
9.105
9.189
8.850
8.882
198,061
-0.20(-2.16%)
Apr 09, 2012
9.131
9.164
9.066
9.079
154,809
-0.19(-2.05%)
Apr 05, 2012
9.354
9.354
9.197
9.269
213,503
-0.10(-1.05%)
Apr 04, 2012
9.439
9.524
9.282
9.367
171,651
-0.20(-2.12%)
Apr 03, 2012
9.753
9.766
9.488
9.570
206,039
-0.18(-1.88%)
Apr 02, 2012
9.262
9.766
9.262
9.753
170,251
+0.19(+1.98%)
Mar 30, 2012
9.701
9.701
9.504
9.563
128,326
-0.10(-1.08%)
Mar 29, 2012
9.740
9.740
9.478
9.668
100,628
-0.13(-1.34%)
Mar 28, 2012
9.609
9.825
9.609
9.799
180,196
+0.22(+2.32%)
Mar 27, 2012
9.766
9.766
9.576
9.576
127,235
-0.21(-2.14%)
Mar 26, 2012
9.714
9.812
9.629
9.786
134,333
+0.10(+1.08%)
Mar 23, 2012
9.504
9.687
9.393
9.681
161,792
+0.16(+1.65%)
Mar 22, 2012
9.485
9.589
9.360
9.524
105,409
-0.07(-0.75%)
Mar 21, 2012
9.746
9.785
9.589
9.596
88,901
-0.10(-1.01%)
Mar 20, 2012
9.701
9.766
9.589
9.694
63,349
-0.09(-0.94%)
Mar 19, 2012
9.543
9.792
9.459
9.786
132,014
+0.24(+2.54%)
Mar 16, 2012
9.609
9.632
9.465
9.543
170,638
-0.03(-0.34%)
Mar 15, 2012
9.511
9.576
9.327
9.576
120,598
+0.08(+0.83%)
Mar 14, 2012
9.615
9.655
9.432
9.498
95,070
-0.12(-1.23%)
Mar 13, 2012
9.530
9.615
9.341
9.615
163,409
+0.19(+2.01%)
Mar 12, 2012
9.301
9.458
9.100
9.426
150,085
+0.15(+1.62%)
Mar 09, 2012
9.059
9.380
9.026
9.275
180,130
+0.21(+2.31%)
Mar 08, 2012
8.922
9.079
8.725
9.066
158,899
+0.22(+2.52%)
Mar 07, 2012
8.791
8.889
8.719
8.843
127,197
+0.09(+0.97%)
Mar 06, 2012
8.810
8.889
8.719
8.758
122,523
-0.17(-1.91%)
Mar 05, 2012
8.869
8.954
8.745
8.928
98,058
+0.05(+0.52%)
Mar 02, 2012
9.098
9.118
8.784
8.882
189,755
-0.18(-1.95%)
Mar 01, 2012
9.177
9.249
9.059
9.059
220,073
-0.05(-0.57%)
Feb 29, 2012
9.432
9.511
9.111
9.111
209,247
-0.29(-3.06%)
Feb 28, 2012
9.458
9.517
9.334
9.399
100,835
-0.03(-0.35%)
Feb 27, 2012
9.301
9.491
9.210
9.432
100,958
+0.09(+0.91%)
Feb 24, 2012
9.406
9.465
9.275
9.347
92,068
-0.07(-0.76%)
Feb 23, 2012
9.131
9.426
9.072
9.419
193,458
+0.33(+3.60%)
Feb 22, 2012
9.255
9.262
9.053
9.092
128,837
-0.18(-1.98%)
Feb 21, 2012
9.282
9.386
9.177
9.275
93,534
+0.01(+0.07%)
Feb 17, 2012
9.327
9.327
9.007
9.269
215,815
-0.03(-0.35%)
Feb 16, 2012
9.203
9.485
9.079
9.301
256,665
+0.13(+1.43%)
Feb 15, 2012
9.203
9.210
9.046
9.170
156,949
+0.05(+0.50%)
Feb 14, 2012
9.216
9.216
9.020
9.125
107,142
-0.10(-1.13%)
Feb 13, 2012
9.242
9.295
9.144
9.229
174,780
+0.12(+1.29%)
Feb 10, 2012
9.229
9.295
9.072
9.111
191,842
-0.19(-2.04%)
Feb 09, 2012
9.432
9.432
9.288
9.301
103,568
-0.11(-1.18%)
Feb 08, 2012
9.393
9.491
9.285
9.413
117,092
+0.08(+0.84%)
Feb 07, 2012
9.327
9.452
9.269
9.334
153,539
+0.02(+0.21%)
Feb 06, 2012
9.327
9.360
8.967
9.314
148,527
-0.04(-0.42%)
Feb 03, 2012
9.295
9.504
9.229
9.354
271,121
+0.24(+2.58%)
Feb 02, 2012
9.327
9.327
9.079
9.118
318,962
-0.20(-2.11%)
Feb 01, 2012
9.023
9.347
8.971
9.314
293,334
+0.38(+4.28%)
Jan 31, 2012
9.036
9.036
8.770
8.932
266,789
-0.07(-0.79%)
Jan 30, 2012
9.023
9.075
8.977
9.003
116,353
-0.07(-0.79%)
Jan 27, 2012
9.042
9.250
8.951
9.075
208,362
+0.20(+2.26%)
Jan 26, 2012
9.003
9.068
8.835
8.874
211,770
-0.06(-0.73%)
Jan 25, 2012
9.088
9.146
8.919
8.938
154,666
-0.13(-1.43%)
Jan 24, 2012
8.945
9.107
8.867
9.068
122,784
+0.09(+1.01%)
Jan 23, 2012
8.997
9.139
8.919
8.977
120,247
+0.00(+0.00%)
Jan 20, 2012
8.848
9.036
8.848
8.977
160,615
+0.11(+1.24%)
Jan 19, 2012
8.997
8.997
8.770
8.867
144,075
-0.10(-1.08%)
Jan 18, 2012
8.835
8.977
8.757
8.964
126,570
+0.13(+1.47%)
Jan 17, 2012
8.997
8.997
8.380
8.835
162,520
-0.07(-0.80%)
Jan 13, 2012
8.802
9.042
8.731
8.906
151,420
-0.03(-0.29%)
Jan 12, 2012
8.783
8.938
8.666
8.932
130,370
+0.17(+1.92%)
Jan 11, 2012
8.621
8.783
8.426
8.763
247,058
+0.12(+1.43%)
Jan 10, 2012
8.699
8.906
8.556
8.640
178,445
+0.06(+0.68%)
Jan 09, 2012
8.686
8.712
8.550
8.582
155,570
-0.03(-0.38%)
Jan 06, 2012
8.789
8.880
8.601
8.614
235,080
-0.15(-1.70%)
Jan 05, 2012
8.439
8.789
8.349
8.763
149,053
+0.29(+3.36%)
Jan 04, 2012
8.375
8.524
8.349
8.478
111,064
+0.31(+3.81%)
Dec 30, 2011
8.206
8.232
8.167
8.167
164,945
-0.04(-0.47%)
Dec 29, 2011
8.154
8.310
8.148
8.206
104,175
+0.10(+1.20%)
Dec 28, 2011
8.174
8.187
8.070
8.109
147,381
-0.05(-0.64%)
Dec 27, 2011
8.109
8.219
7.907
8.161
63,010
+0.05(+0.56%)
Dec 23, 2011
8.063
8.167
7.999
8.115
191,543
+0.18(+2.20%)
Dec 21, 2011
7.772
7.973
7.700
7.940
91,727
+0.19(+2.42%)
Dec 20, 2011
7.538
7.765
7.512
7.752
196,739
+0.39(+5.28%)
Dec 19, 2011
7.558
7.616
7.324
7.363
167,357
-0.12(-1.64%)
Dec 16, 2011
7.623
7.752
7.454
7.487
704,104
-0.06(-0.77%)
Dec 15, 2011
7.603
7.623
7.461
7.545
132,448
+0.08(+1.04%)
Dec 14, 2011
7.428
7.655
7.428
7.467
113,483
-0.05(-0.69%)
Dec 13, 2011
7.713
7.856
7.474
7.519
181,746
-0.12(-1.53%)
Dec 12, 2011
7.499
7.649
7.467
7.636
121,874
+0.02(+0.26%)
Dec 09, 2011
7.441
7.694
7.260
7.616
176,397
+0.23(+3.16%)
Dec 08, 2011
7.551
7.629
7.370
7.383
123,992
-0.30(-3.88%)
Dec 07, 2011
7.558
7.720
7.389
7.681
174,671
+0.08(+1.11%)
Dec 06, 2011
7.700
7.700
7.571
7.597
149,797
-0.08(-1.01%)
Dec 05, 2011
7.772
7.862
7.642
7.674
189,937
+0.04(+0.51%)
Dec 02, 2011
7.674
7.778
7.577
7.636
131,967
+0.09(+1.20%)
Dec 01, 2011
7.642
7.707
7.538
7.545
171,923
-0.13(-1.69%)
Nov 30, 2011
7.428
7.694
7.305
7.674
429,140
+0.55(+7.73%)
Nov 29, 2011
7.266
7.286
7.098
7.124
155,431
-0.12(-1.70%)
Nov 28, 2011
7.260
7.305
7.143
7.247
159,865
+0.24(+3.42%)
Nov 25, 2011
7.052
7.357
7.000
7.007
59,662
-0.10(-1.37%)
Nov 23, 2011
7.201
7.201
7.052
7.104
209,035
-0.14(-1.97%)
Nov 22, 2011
7.227
7.370
7.214
7.247
226,640
+0.00(+0.00%)
Nov 21, 2011
7.318
7.389
7.214
7.247
193,791
-0.21(-2.87%)
Nov 18, 2011
7.487
7.551
7.422
7.461
188,161
-0.01(-0.17%)
Nov 17, 2011
7.532
7.655
7.415
7.474
288,525
-0.07(-0.95%)
Nov 16, 2011
7.681
7.778
7.519
7.545
165,498
-0.18(-2.35%)
Nov 15, 2011
7.474
7.759
7.474
7.726
209,757
+0.23(+3.03%)
Nov 14, 2011
7.655
7.655
7.386
7.499
194,007
-0.19(-2.53%)
Nov 11, 2011
7.603
7.713
7.525
7.694
129,255
+0.15(+1.98%)
Nov 10, 2011
7.538
7.778
7.506
7.545
180,242
+0.14(+1.84%)
Nov 09, 2011
7.532
7.700
7.396
7.409
255,872
-0.31(-4.03%)
Nov 08, 2011
7.785
7.895
7.616
7.720
217,508
+0.01(+0.17%)
Nov 07, 2011
7.571
7.762
7.441
7.707
212,304
+0.14(+1.80%)
Nov 04, 2011
7.532
7.668
7.363
7.571
211,975
-0.01(-0.17%)
Nov 03, 2011
7.376
7.610
7.195
7.584
282,170
+0.24(+3.27%)
Nov 02, 2011
7.165
7.363
7.049
7.344
365,996
+0.32(+4.56%)
Nov 01, 2011
7.363
7.446
6.966
7.024
1,116,006
-0.61(-7.97%)
Oct 31, 2011
7.683
7.798
7.613
7.632
219,044
-0.20(-2.53%)
Oct 28, 2011
8.183
8.330
7.805
7.831
291,942
-0.41(-4.97%)
Oct 27, 2011
8.138
8.503
8.099
8.240
392,929
+0.35(+4.46%)
Oct 26, 2011
7.741
7.933
7.606
7.888
198,130
+0.28(+3.62%)
Oct 25, 2011
7.747
7.811
7.562
7.613
210,536
-0.22(-2.86%)
Oct 24, 2011
7.722
7.875
7.613
7.837
185,873
+0.13(+1.66%)
Oct 21, 2011
7.747
7.773
7.542
7.709
264,435
+0.08(+1.09%)
Oct 20, 2011
7.504
7.683
7.344
7.626
171,758
+0.13(+1.71%)
Oct 19, 2011
7.696
7.766
7.389
7.498
182,226
-0.20(-2.66%)
Oct 18, 2011
7.190
7.754
7.184
7.702
208,507
+0.58(+8.09%)
Oct 17, 2011
7.530
7.638
7.088
7.126
187,448
-0.47(-6.23%)
Oct 14, 2011
7.568
7.619
7.389
7.600
179,022
+0.13(+1.71%)
Oct 13, 2011
7.485
7.645
7.370
7.472
197,121
-0.01(-0.09%)
Oct 12, 2011
7.357
7.549
7.305
7.478
176,762
+0.18(+2.46%)
Oct 11, 2011
7.101
7.338
6.941
7.299
186,543
+0.12(+1.69%)
Oct 10, 2011
7.043
7.203
6.953
7.177
246,258
+0.30(+4.38%)
Oct 07, 2011
7.101
7.101
6.776
6.877
262,315
-0.21(-2.98%)
Oct 06, 2011
6.960
7.107
6.793
7.088
320,695
+0.17(+2.41%)
Oct 05, 2011
6.761
6.966
6.505
6.921
244,306
+0.14(+2.08%)
Oct 04, 2011
6.236
6.793
6.211
6.780
366,092
+0.52(+8.28%)
Oct 03, 2011
6.441
6.729
6.255
6.262
372,818
-0.22(-3.46%)
Sep 30, 2011
6.652
7.107
6.467
6.486
252,252
-0.30(-4.43%)
Sep 29, 2011
6.563
6.787
6.531
6.787
114,906
+0.39(+6.11%)
Sep 28, 2011
6.697
6.806
6.383
6.396
219,416
-0.28(-4.22%)
Sep 27, 2011
6.774
6.870
6.588
6.678
245,802
+0.07(+1.07%)
Sep 26, 2011
6.563
6.780
6.409
6.608
205,105
+0.13(+2.08%)
Sep 23, 2011
6.396
6.617
6.287
6.473
317,996
+0.08(+1.20%)
Sep 22, 2011
6.153
6.742
6.153
6.396
502,459
+0.06(+1.01%)
Sep 21, 2011
6.748
6.851
6.307
6.332
221,717
-0.39(-5.81%)
Sep 20, 2011
6.806
6.902
6.723
6.723
196,788
-0.04(-0.57%)
Sep 19, 2011
6.896
6.966
6.723
6.761
195,545
-0.26(-3.74%)
Sep 16, 2011
7.254
7.254
6.998
7.024
359,780
-0.17(-2.32%)
Sep 15, 2011
7.152
7.197
7.024
7.190
239,320
+0.12(+1.63%)
Sep 14, 2011
7.030
7.145
6.902
7.075
228,303
+0.13(+1.94%)
Sep 13, 2011
7.043
7.133
6.867
6.941
245,599
-0.04(-0.55%)
Sep 12, 2011
6.755
7.034
6.755
6.979
223,805
+0.10(+1.49%)
Sep 09, 2011
7.024
7.152
6.780
6.877
236,626
-0.23(-3.24%)
Sep 08, 2011
7.229
7.261
7.094
7.107
230,900
-0.16(-2.20%)
Sep 07, 2011
7.126
7.286
7.037
7.267
350,959
+0.27(+3.84%)
Sep 06, 2011
6.864
7.011
6.838
6.998
234,494
-0.04(-0.64%)
Sep 02, 2011
7.248
7.344
7.037
7.043
244,484
-0.39(-5.25%)
Sep 01, 2011
7.773
7.837
7.363
7.434
277,278
-0.29(-3.73%)
Aug 31, 2011
7.792
7.792
7.600
7.722
277,434
-0.01(-0.17%)
Aug 30, 2011
7.766
8.157
7.594
7.734
342,647
-0.06(-0.82%)
Aug 29, 2011
7.472
7.798
7.370
7.798
174,805
+0.43(+5.82%)
Aug 26, 2011
7.299
7.459
7.062
7.370
132,804
+0.03(+0.44%)
Aug 25, 2011
7.555
7.606
7.216
7.338
217,497
-0.12(-1.63%)
Aug 24, 2011
7.248
7.494
7.248
7.459
194,680
+0.22(+3.10%)
Aug 23, 2011
6.851
7.241
6.768
7.235
212,088
+0.43(+6.30%)
Aug 22, 2011
6.934
7.088
6.761
6.806
280,417
+0.11(+1.63%)
Aug 19, 2011
6.870
7.075
6.659
6.697
649,130
-0.24(-3.51%)
Aug 18, 2011
7.216
7.248
6.921
6.941
304,816
-0.46(-6.23%)
Aug 17, 2011
7.402
7.549
7.382
7.402
186,561
+0.04(+0.61%)
Aug 16, 2011
7.446
7.485
7.293
7.357
356,814
-0.13(-1.79%)
Aug 15, 2011
7.273
7.491
7.273
7.491
274,412
+0.27(+3.72%)
Aug 12, 2011
7.331
7.555
7.049
7.222
321,570
-0.04(-0.53%)
Aug 11, 2011
6.973
7.395
6.966
7.261
587,376
+0.35(+5.00%)
Aug 10, 2011
7.536
7.536
6.886
6.915
411,958
-0.82(-10.60%)
Aug 09, 2011
7.533
7.760
6.889
7.734
587,139
+0.39(+5.32%)
Aug 08, 2011
8.215
8.452
7.325
7.344
473,412
-1.06(-12.58%)
Aug 05, 2011
8.663
8.663
8.298
8.400
295,834
-0.16(-1.87%)
Aug 04, 2011
8.810
8.913
8.560
8.560
217,178
-0.31(-3.54%)
Aug 03, 2011
8.880
8.880
8.716
8.874
294,583
+0.03(+0.29%)
Aug 02, 2011
8.976
9.166
8.842
8.849
213,192
-0.15(-1.69%)
Aug 01, 2011
8.995
9.033
8.652
9.001
418,364
+0.10(+1.07%)
Jul 29, 2011
8.614
9.001
8.538
8.906
448,011
+0.22(+2.48%)
Jul 28, 2011
8.728
8.747
8.519
8.690
275,017
+0.00(+0.00%)
Jul 27, 2011
8.899
8.899
8.684
8.690
307,889
-0.23(-2.56%)
Jul 26, 2011
9.102
9.102
8.912
8.919
122,609
-0.15(-1.68%)
Jul 25, 2011
9.147
9.242
9.064
9.071
210,771
-0.15(-1.58%)
Jul 22, 2011
9.286
9.337
9.204
9.216
164,576
-0.10(-1.09%)
Jul 21, 2011
9.483
9.483
9.299
9.318
280,296
-0.16(-1.74%)
Jul 20, 2011
9.521
9.597
9.431
9.483
93,655
-0.03(-0.33%)
Jul 19, 2011
9.210
9.514
9.153
9.514
187,562
+0.44(+4.82%)
Jul 18, 2011
9.147
9.153
9.001
9.077
136,179
-0.10(-1.04%)
Jul 15, 2011
9.293
9.400
9.115
9.172
190,312
-0.11(-1.16%)
Jul 14, 2011
9.388
9.388
9.216
9.280
253,650
-0.08(-0.81%)
Jul 13, 2011
9.356
9.400
9.280
9.356
434,530
+0.08(+0.89%)
Jul 12, 2011
9.267
9.375
9.261
9.273
130,872
+0.01(+0.07%)
Jul 11, 2011
9.362
9.375
9.242
9.267
194,685
-0.18(-1.94%)
Jul 08, 2011
9.514
9.584
9.394
9.451
101,756
-0.13(-1.39%)
Jul 07, 2011
9.508
9.616
9.350
9.584
225,845
+0.13(+1.41%)
Jul 06, 2011
9.324
9.489
9.303
9.451
258,090
+0.09(+0.95%)
Jul 05, 2011
9.457
9.502
9.293
9.362
215,816
-0.15(-1.53%)
Jul 01, 2011
9.248
9.508
9.248
9.508
231,931
+0.29(+3.16%)
Jun 30, 2011
9.229
9.229
9.096
9.216
180,982
+0.06(+0.62%)
Jun 29, 2011
9.178
9.191
9.096
9.159
129,822
-0.01(-0.07%)
Jun 28, 2011
9.096
9.166
9.026
9.166
147,704
+0.02(+0.21%)
Jun 27, 2011
9.020
9.153
8.760
9.147
211,925
+0.13(+1.41%)
Jun 24, 2011
9.071
9.191
8.931
9.020
869,023
-0.01(-0.07%)
Jun 23, 2011
8.823
9.033
8.697
9.026
196,870
+0.15(+1.64%)
Jun 22, 2011
8.823
8.995
8.823
8.880
136,638
+0.05(+0.57%)
Jun 21, 2011
8.690
8.899
8.690
8.830
203,174
+0.17(+1.98%)
Jun 20, 2011
8.716
8.773
8.247
8.659
119,162
+0.07(+0.81%)
Jun 17, 2011
8.621
8.747
8.589
8.589
335,103
+0.01(+0.15%)
Jun 16, 2011
8.392
8.646
8.392
8.576
155,469
+0.17(+2.04%)
Jun 15, 2011
8.380
8.614
8.354
8.405
172,414
-0.10(-1.12%)
Jun 14, 2011
8.494
8.507
8.240
8.500
126,300
+0.10(+1.21%)
Jun 13, 2011
8.405
8.487
8.297
8.399
121,732
+0.05(+0.61%)
Jun 10, 2011
8.380
8.456
8.323
8.348
86,552
-0.07(-0.83%)
Jun 09, 2011
8.538
8.652
8.399
8.418
192,794
-0.08(-0.97%)
Jun 08, 2011
8.608
8.646
8.500
8.500
112,999
-0.11(-1.32%)
Jun 07, 2011
8.703
8.703
8.557
8.614
98,296
-0.01(-0.07%)
Jun 06, 2011
8.614
8.684
8.586
8.621
105,088
-0.03(-0.37%)
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.