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
)
17.97
-0.24 (-1.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2013
9.931
10.04
9.904
9.917
191,768
-0.10(-0.96%)
May 30, 2013
9.986
10.03
9.911
10.01
103,369
+0.06(+0.55%)
May 29, 2013
9.966
10.04
9.897
9.959
73,805
-0.08(-0.82%)
May 28, 2013
10.10
10.29
10.01
10.04
123,756
+0.03(+0.34%)
May 24, 2013
9.931
10.01
9.924
10.01
0
+0.05(+0.48%)
May 23, 2013
9.842
9.986
9.807
9.959
0
+0.07(+0.70%)
May 22, 2013
10.09
10.14
9.835
9.890
0
-0.22(-2.18%)
May 21, 2013
10.09
10.12
10.04
10.11
0
-0.01(-0.07%)
May 20, 2013
10.07
10.13
10.02
10.12
0
+0.00(+0.00%)
May 17, 2013
10.04
10.12
10.02
10.12
0
+0.10(+0.96%)
May 16, 2013
9.979
10.06
9.924
10.02
46,500
+0.03(+0.35%)
May 15, 2013
9.855
10.02
9.835
9.986
0
+0.06(+0.55%)
May 13, 2013
9.986
9.986
9.876
9.931
0
-0.04(-0.41%)
May 10, 2013
10.01
10.02
9.917
9.972
0
+0.01(+0.07%)
May 09, 2013
9.945
10.01
9.855
9.966
0
-0.01(-0.14%)
May 08, 2013
9.959
10.01
9.837
9.979
0
-0.03(-0.34%)
May 07, 2013
9.780
10.01
9.780
10.01
0
+0.15(+1.54%)
May 06, 2013
9.986
10.06
9.745
9.862
0
+0.09(+0.92%)
May 03, 2013
9.683
9.828
9.580
9.773
0
+0.19(+2.01%)
May 02, 2013
9.504
9.663
9.491
9.580
0
+0.10(+1.09%)
May 01, 2013
9.552
9.668
9.470
9.477
426,132
-0.25(-2.52%)
Apr 30, 2013
9.613
9.729
9.572
9.722
0
+0.09(+0.92%)
Apr 29, 2013
9.640
9.654
9.576
9.634
100,063
+0.05(+0.57%)
Apr 26, 2013
9.729
9.729
9.531
9.579
189,961
-0.22(-2.23%)
Apr 25, 2013
9.865
9.872
9.756
9.797
101,538
-0.01(-0.14%)
Apr 24, 2013
9.784
9.852
9.688
9.811
99,131
+0.00(+0.00%)
Apr 23, 2013
9.790
9.886
9.756
9.811
97,348
+0.06(+0.63%)
Apr 22, 2013
9.770
9.784
9.566
9.749
79,067
-0.04(-0.42%)
Apr 19, 2013
9.620
9.824
9.593
9.790
165,431
+0.20(+2.13%)
Apr 18, 2013
9.593
9.675
9.538
9.586
178,486
+0.04(+0.43%)
Apr 17, 2013
9.572
9.756
9.511
9.545
183,801
-0.10(-1.06%)
Apr 16, 2013
9.620
9.688
9.531
9.647
340,798
+0.11(+1.14%)
Apr 15, 2013
9.709
9.756
9.511
9.538
367,038
-0.21(-2.17%)
Apr 12, 2013
9.709
9.831
9.702
9.749
77,328
-0.03(-0.28%)
Apr 11, 2013
9.913
9.913
9.756
9.777
106,771
-0.12(-1.17%)
Apr 10, 2013
9.715
9.920
9.709
9.893
267,931
+0.19(+1.97%)
Apr 09, 2013
9.756
9.784
9.681
9.702
104,524
-0.07(-0.70%)
Apr 08, 2013
9.736
9.797
9.688
9.770
92,698
+0.03(+0.35%)
Apr 05, 2013
9.606
9.770
9.606
9.736
130,891
-0.01(-0.14%)
Apr 04, 2013
9.620
9.824
9.620
9.749
143,300
+0.14(+1.49%)
Apr 03, 2013
9.559
9.623
9.457
9.606
208,781
+0.09(+0.93%)
Apr 02, 2013
9.661
9.715
9.497
9.518
112,556
-0.07(-0.71%)
Apr 01, 2013
9.743
9.763
9.504
9.586
233,723
-0.20(-2.02%)
Mar 28, 2013
9.763
9.831
9.709
9.784
124,878
+0.07(+0.70%)
Mar 27, 2013
9.756
9.811
9.688
9.715
149,882
-0.12(-1.18%)
Mar 26, 2013
9.715
9.872
9.627
9.831
416,195
+0.18(+1.83%)
Mar 25, 2013
9.790
9.879
9.545
9.654
493,262
-0.16(-1.60%)
Mar 22, 2013
9.995
9.995
9.749
9.811
296,024
-0.13(-1.30%)
Mar 21, 2013
9.974
10.18
9.940
9.940
102,610
-0.10(-1.02%)
Mar 20, 2013
10.04
10.05
9.927
10.04
137,502
+0.08(+0.82%)
Mar 19, 2013
9.906
10.01
9.880
9.961
158,602
+0.10(+0.97%)
Mar 18, 2013
9.797
9.899
9.790
9.865
101,337
-0.05(-0.48%)
Mar 15, 2013
9.865
9.920
9.797
9.913
242,583
+0.07(+0.69%)
Mar 14, 2013
9.709
9.865
9.688
9.845
114,015
+0.14(+1.40%)
Mar 13, 2013
9.668
9.743
9.661
9.709
67,834
+0.03(+0.35%)
Mar 12, 2013
9.586
9.715
9.569
9.675
502,661
+0.05(+0.57%)
Mar 11, 2013
9.647
9.681
9.606
9.620
102,807
-0.07(-0.77%)
Mar 08, 2013
9.790
9.790
9.606
9.695
232,200
-0.00(-0.04%)
Mar 07, 2013
9.729
9.743
9.627
9.698
155,780
-0.06(-0.59%)
Mar 06, 2013
9.722
9.756
9.593
9.756
67,469
+0.03(+0.35%)
Mar 05, 2013
9.654
9.770
9.538
9.722
155,271
+0.09(+0.92%)
Mar 04, 2013
9.627
9.661
9.531
9.634
146,791
-0.04(-0.42%)
Mar 01, 2013
9.593
9.688
9.422
9.675
190,195
-0.01(-0.07%)
Feb 28, 2013
9.606
9.722
9.606
9.681
126,881
+0.01(+0.07%)
Feb 27, 2013
9.681
9.790
9.668
9.675
105,942
-0.03(-0.35%)
Feb 26, 2013
9.627
9.729
9.593
9.709
173,675
+0.11(+1.14%)
Feb 25, 2013
9.824
9.893
9.593
9.600
212,672
-0.16(-1.67%)
Feb 22, 2013
9.681
9.763
9.654
9.763
118,173
+0.12(+1.20%)
Feb 21, 2013
9.647
9.709
9.593
9.647
202,834
-0.02(-0.21%)
Feb 20, 2013
9.736
9.777
9.661
9.668
225,581
-0.09(-0.91%)
Feb 19, 2013
9.559
9.756
9.552
9.756
260,814
+0.20(+2.14%)
Feb 15, 2013
9.572
9.572
9.504
9.552
185,257
+0.01(+0.14%)
Feb 14, 2013
9.538
9.572
9.531
9.538
91,194
-0.04(-0.43%)
Feb 13, 2013
9.504
9.579
9.463
9.579
97,812
+0.10(+1.08%)
Feb 12, 2013
9.402
9.504
9.286
9.477
116,590
+0.06(+0.65%)
Feb 11, 2013
9.368
9.429
9.305
9.416
59,456
+0.06(+0.66%)
Feb 08, 2013
9.368
9.436
9.354
9.354
162,927
+0.00(+0.00%)
Feb 07, 2013
9.238
9.361
9.218
9.354
158,997
+0.10(+1.03%)
Feb 06, 2013
9.170
9.273
9.129
9.259
132,319
+0.12(+1.30%)
Feb 04, 2013
9.327
9.327
9.082
9.140
169,711
-0.26(-2.75%)
Feb 01, 2013
9.362
9.496
9.321
9.399
174,579
+0.08(+0.91%)
Jan 31, 2013
9.227
9.348
9.139
9.314
241,722
+0.09(+0.95%)
Jan 30, 2013
9.287
9.287
9.146
9.227
284,689
-0.10(-1.08%)
Jan 29, 2013
9.146
9.328
9.038
9.328
309,237
+0.16(+1.69%)
Jan 28, 2013
9.321
9.348
9.085
9.173
303,909
-0.18(-1.95%)
Jan 25, 2013
9.233
9.584
9.233
9.355
391,849
-0.36(-3.68%)
Jan 24, 2013
9.483
9.766
9.449
9.712
422,334
+0.27(+2.86%)
Jan 23, 2013
9.611
9.773
9.415
9.442
155,485
-0.15(-1.55%)
Jan 22, 2013
9.510
9.645
9.510
9.591
169,717
+0.03(+0.35%)
Jan 18, 2013
9.611
9.645
9.490
9.557
149,100
-0.03(-0.28%)
Jan 17, 2013
9.577
9.685
9.496
9.584
62,756
+0.07(+0.71%)
Jan 16, 2013
9.625
9.645
9.510
9.517
151,073
-0.09(-0.98%)
Jan 15, 2013
9.591
9.638
9.490
9.611
71,698
-0.05(-0.56%)
Jan 14, 2013
9.672
9.719
9.635
9.665
56,961
-0.02(-0.21%)
Jan 11, 2013
9.705
9.712
9.581
9.685
78,028
+0.01(+0.14%)
Jan 10, 2013
9.665
9.699
9.598
9.672
81,441
+0.07(+0.70%)
Jan 09, 2013
9.604
9.712
9.550
9.604
115,372
+0.04(+0.43%)
Jan 08, 2013
9.463
9.564
9.402
9.564
85,007
+0.07(+0.71%)
Jan 07, 2013
9.618
9.652
9.469
9.496
65,565
-0.13(-1.40%)
Jan 04, 2013
9.705
9.705
9.544
9.631
162,756
-0.02(-0.21%)
Jan 03, 2013
9.645
9.699
9.584
9.652
97,503
+0.05(+0.49%)
Jan 02, 2013
9.569
9.611
9.382
9.604
244,303
+0.22(+2.37%)
Dec 31, 2012
9.227
9.397
9.132
9.382
87,432
+0.14(+1.53%)
Dec 28, 2012
9.267
9.469
9.179
9.240
67,062
-0.07(-0.72%)
Dec 27, 2012
9.314
9.335
9.186
9.308
79,046
-0.03(-0.29%)
Dec 26, 2012
9.415
9.517
9.328
9.335
75,254
-0.08(-0.86%)
Dec 24, 2012
9.469
9.550
9.348
9.415
42,254
-0.07(-0.78%)
Dec 21, 2012
9.571
9.584
9.395
9.490
779,144
-0.08(-0.85%)
Dec 20, 2012
9.409
9.571
9.375
9.571
190,141
+0.14(+1.50%)
Dec 19, 2012
9.402
9.429
9.281
9.429
116,430
+0.06(+0.65%)
Dec 18, 2012
9.274
9.375
9.200
9.368
228,430
+0.11(+1.24%)
Dec 17, 2012
9.233
9.335
9.159
9.254
394,036
+0.04(+0.43%)
Dec 14, 2012
9.146
9.294
9.146
9.214
146,019
+0.02(+0.23%)
Dec 13, 2012
9.227
9.287
9.152
9.193
240,146
-0.04(-0.44%)
Dec 12, 2012
9.308
9.442
9.220
9.233
223,995
-0.07(-0.80%)
Dec 11, 2012
9.341
9.409
9.287
9.308
264,073
+0.01(+0.15%)
Dec 10, 2012
9.240
9.355
9.186
9.294
214,645
+0.05(+0.51%)
Dec 07, 2012
9.341
9.341
9.206
9.247
164,236
-0.07(-0.80%)
Dec 06, 2012
9.247
9.351
9.247
9.321
180,410
+0.04(+0.44%)
Dec 05, 2012
9.314
9.362
9.233
9.281
94,958
-0.06(-0.65%)
Dec 04, 2012
9.362
9.375
9.247
9.341
114,549
-0.07(-0.72%)
Nov 30, 2012
9.267
9.429
9.146
9.409
347,560
+0.13(+1.45%)
Nov 29, 2012
9.139
9.294
9.071
9.274
118,012
+0.17(+1.85%)
Nov 28, 2012
9.004
9.119
8.754
9.105
140,518
+0.04(+0.45%)
Nov 27, 2012
9.105
9.166
9.058
9.065
177,977
-0.07(-0.74%)
Nov 26, 2012
9.051
9.139
9.031
9.132
98,935
+0.04(+0.45%)
Nov 23, 2012
9.139
9.139
9.065
9.092
79,202
+0.00(+0.00%)
Nov 21, 2012
9.152
9.152
9.024
9.092
55,834
-0.01(-0.15%)
Nov 20, 2012
9.065
9.166
8.997
9.105
130,043
+0.06(+0.67%)
Nov 19, 2012
8.795
9.071
8.714
9.045
296,228
+0.27(+3.07%)
Nov 16, 2012
8.761
9.125
8.674
8.775
650,628
+0.01(+0.08%)
Nov 15, 2012
8.829
8.903
8.714
8.768
122,137
-0.09(-0.99%)
Nov 14, 2012
9.024
9.105
8.829
8.856
154,158
-0.12(-1.39%)
Nov 13, 2012
9.092
9.337
8.977
8.980
81,637
-0.14(-1.52%)
Nov 12, 2012
9.065
9.179
9.045
9.119
75,114
+0.06(+0.67%)
Nov 09, 2012
9.071
9.179
9.016
9.058
146,057
-0.08(-0.89%)
Nov 08, 2012
9.274
9.429
9.132
9.139
111,966
-0.16(-1.74%)
Nov 07, 2012
9.618
9.732
9.281
9.301
275,132
-0.40(-4.17%)
Nov 06, 2012
9.753
9.786
9.564
9.705
212,709
+0.22(+2.35%)
Nov 05, 2012
9.422
9.577
9.395
9.483
128,738
-0.07(-0.71%)
Nov 02, 2012
9.820
9.820
9.530
9.550
161,137
-0.22(-2.28%)
Nov 01, 2012
9.666
9.830
9.552
9.773
314,429
+0.09(+0.90%)
Oct 31, 2012
9.673
9.753
9.599
9.686
164,380
-0.01(-0.07%)
Oct 26, 2012
9.907
9.693
9.693
9.693
310,176
+0.31(+3.27%)
Oct 25, 2012
9.426
9.512
9.285
9.385
130,425
+0.02(+0.21%)
Oct 24, 2012
9.406
9.446
9.299
9.366
67,595
-0.03(-0.28%)
Oct 23, 2012
9.345
9.419
9.225
9.392
93,478
+0.15(+1.66%)
Oct 19, 2012
9.165
9.285
9.165
9.239
180,404
+0.01(+0.15%)
Oct 18, 2012
9.372
9.459
9.212
9.224
143,326
-0.19(-1.99%)
Oct 17, 2012
9.299
9.412
9.299
9.412
131,263
+0.10(+1.08%)
Oct 16, 2012
9.412
9.412
9.292
9.312
165,378
-0.05(-0.57%)
Oct 15, 2012
9.332
9.412
9.225
9.365
106,485
+0.03(+0.36%)
Oct 12, 2012
9.452
9.452
9.299
9.332
106,585
-0.16(-1.69%)
Oct 11, 2012
9.579
9.599
9.459
9.492
114,178
-0.05(-0.49%)
Oct 10, 2012
9.492
9.586
9.426
9.539
188,107
+0.04(+0.42%)
Oct 09, 2012
9.639
9.639
9.486
9.499
108,099
-0.16(-1.66%)
Oct 08, 2012
9.679
9.699
9.606
9.659
65,444
-0.09(-0.89%)
Oct 05, 2012
9.773
9.866
9.666
9.746
154,208
-0.02(-0.21%)
Oct 04, 2012
9.673
9.800
9.613
9.766
160,193
+0.11(+1.11%)
Oct 03, 2012
9.780
9.780
9.619
9.659
106,594
-0.13(-1.36%)
Oct 02, 2012
9.726
10.01
9.686
9.793
112,835
+0.09(+0.89%)
Oct 01, 2012
9.719
9.766
9.593
9.706
92,523
+0.06(+0.62%)
Sep 28, 2012
9.666
9.740
9.626
9.646
123,454
-0.08(-0.82%)
Sep 27, 2012
9.673
9.845
9.653
9.726
86,529
+0.05(+0.55%)
Sep 26, 2012
9.679
9.840
9.626
9.673
109,975
-0.04(-0.41%)
Sep 25, 2012
9.873
9.927
9.699
9.713
150,266
-0.14(-1.42%)
Sep 24, 2012
9.706
9.940
9.693
9.853
132,458
+0.09(+0.89%)
Sep 21, 2012
9.706
9.770
9.526
9.766
748,212
+0.23(+2.38%)
Sep 20, 2012
9.633
9.853
9.492
9.539
333,455
-0.16(-1.65%)
Sep 19, 2012
9.686
9.726
9.593
9.699
128,883
+0.01(+0.07%)
Sep 18, 2012
9.606
9.699
9.426
9.693
73,393
+0.04(+0.42%)
Sep 17, 2012
9.773
9.793
9.593
9.653
97,415
-0.19(-1.90%)
Sep 14, 2012
9.773
9.866
9.653
9.840
157,631
+0.13(+1.31%)
Sep 13, 2012
9.619
9.719
9.512
9.713
210,538
+0.10(+1.04%)
Sep 12, 2012
9.613
9.659
9.552
9.613
103,538
+0.01(+0.07%)
Sep 11, 2012
9.579
9.686
9.573
9.606
84,357
+0.01(+0.07%)
Sep 10, 2012
9.586
9.693
9.365
9.599
88,277
-0.02(-0.21%)
Sep 07, 2012
9.519
9.679
9.392
9.619
145,576
+0.13(+1.41%)
Sep 06, 2012
9.339
9.499
9.319
9.486
116,539
+0.16(+1.72%)
Sep 05, 2012
9.352
9.352
9.232
9.325
100,499
-0.03(-0.29%)
Sep 04, 2012
9.305
9.379
9.165
9.352
145,024
+0.01(+0.14%)
Aug 31, 2012
9.365
9.379
9.292
9.339
128,163
-0.02(-0.21%)
Aug 30, 2012
9.372
9.412
9.325
9.359
59,915
-0.06(-0.64%)
Aug 29, 2012
9.345
9.419
9.345
9.419
139,434
+0.11(+1.22%)
Aug 27, 2012
9.138
9.352
9.138
9.305
189,672
+0.19(+2.05%)
Aug 24, 2012
9.011
9.165
8.998
9.118
123,536
+0.06(+0.66%)
Aug 23, 2012
9.232
9.232
9.045
9.058
84,587
-0.17(-1.88%)
Aug 22, 2012
9.299
9.299
9.025
9.232
87,223
-0.11(-1.22%)
Aug 21, 2012
9.352
9.499
9.325
9.345
95,258
+0.01(+0.07%)
Aug 20, 2012
9.305
9.372
9.305
9.339
73,135
-0.01(-0.14%)
Aug 17, 2012
9.325
9.352
9.265
9.352
112,061
-0.01(-0.07%)
Aug 16, 2012
9.419
9.419
9.319
9.359
99,713
-0.06(-0.64%)
Aug 15, 2012
9.399
9.432
9.325
9.419
136,380
+0.00(+0.00%)
Aug 14, 2012
9.339
9.419
9.305
9.419
225,267
+0.09(+1.00%)
Aug 13, 2012
9.352
9.573
9.172
9.325
70,414
-0.01(-0.14%)
Aug 10, 2012
9.446
9.446
9.292
9.339
87,279
-0.13(-1.41%)
Aug 09, 2012
9.486
9.499
9.412
9.472
98,249
+0.01(+0.07%)
Aug 08, 2012
9.452
9.519
9.452
9.466
130,377
-0.02(-0.21%)
Aug 07, 2012
9.412
9.499
9.412
9.486
160,250
+0.01(+0.14%)
Aug 06, 2012
9.519
9.532
9.459
9.472
114,522
-0.05(-0.49%)
Aug 03, 2012
9.446
9.532
9.369
9.519
209,954
+0.18(+1.93%)
Aug 02, 2012
9.359
9.438
9.299
9.339
293,923
-0.07(-0.70%)
Aug 01, 2012
9.630
9.630
9.405
9.405
182,174
-0.19(-1.93%)
Jul 31, 2012
9.683
9.749
9.550
9.590
195,368
-0.09(-0.89%)
Jul 30, 2012
9.802
9.802
9.636
9.676
129,059
-0.06(-0.61%)
Jul 27, 2012
9.378
9.769
9.339
9.736
141,358
+0.40(+4.32%)
Jul 26, 2012
9.650
9.650
9.127
9.332
186,586
-0.15(-1.60%)
Jul 25, 2012
9.411
9.537
9.411
9.484
201,934
+0.17(+1.85%)
Jul 24, 2012
9.458
9.458
9.266
9.312
77,873
-0.07(-0.78%)
Jul 23, 2012
9.451
9.511
9.385
9.385
96,959
-0.18(-1.87%)
Jul 20, 2012
9.623
9.669
9.544
9.564
155,871
-0.11(-1.16%)
Jul 19, 2012
9.788
9.788
9.656
9.676
165,784
-0.06(-0.61%)
Jul 18, 2012
9.663
9.736
9.656
9.736
161,900
+0.10(+1.03%)
Jul 17, 2012
9.643
9.689
9.537
9.636
186,469
+0.03(+0.28%)
Jul 16, 2012
9.689
9.729
9.598
9.610
115,585
-0.11(-1.16%)
Jul 13, 2012
9.550
9.755
9.550
9.722
208,531
+0.19(+1.94%)
Jul 12, 2012
9.392
9.570
9.292
9.537
142,784
+0.11(+1.12%)
Jul 11, 2012
9.431
9.451
9.325
9.431
150,038
+0.01(+0.07%)
Jul 10, 2012
9.299
9.425
9.193
9.425
193,872
+0.23(+2.52%)
Jul 09, 2012
9.425
9.425
9.154
9.193
395,550
-0.23(-2.46%)
Jul 06, 2012
9.273
9.431
9.273
9.425
206,139
+0.09(+0.96%)
Jul 05, 2012
9.259
9.402
9.180
9.335
135,345
+0.08(+0.82%)
Jul 03, 2012
9.193
9.259
9.120
9.259
80,528
+0.09(+1.01%)
Jul 02, 2012
8.823
9.180
8.790
9.167
201,493
+0.38(+4.29%)
Jun 29, 2012
8.995
9.048
8.724
8.790
430,558
-0.01(-0.15%)
Jun 28, 2012
8.955
9.074
8.717
8.803
276,746
-0.20(-2.20%)
Jun 27, 2012
8.929
9.013
8.909
9.001
115,920
+0.13(+1.49%)
Jun 26, 2012
8.995
9.160
8.863
8.869
178,953
-0.17(-1.90%)
Jun 25, 2012
8.949
9.147
8.949
9.041
72,062
-0.07(-0.80%)
Jun 22, 2012
8.942
9.206
8.942
9.114
336,597
+0.22(+2.53%)
Jun 21, 2012
9.160
9.220
8.876
8.889
149,371
-0.29(-3.17%)
Jun 20, 2012
9.233
9.259
9.107
9.180
120,054
-0.04(-0.43%)
Jun 19, 2012
9.094
9.233
8.995
9.220
169,735
+0.18(+1.98%)
Jun 18, 2012
9.015
9.094
8.982
9.041
131,607
-0.02(-0.22%)
Jun 15, 2012
8.803
9.074
8.743
9.061
240,151
+0.22(+2.47%)
Jun 14, 2012
8.664
8.863
8.644
8.843
112,787
+0.18(+2.06%)
Jun 13, 2012
8.585
8.836
8.552
8.664
138,797
+0.08(+0.92%)
Jun 12, 2012
8.532
8.684
8.519
8.585
129,369
+0.12(+1.41%)
Jun 11, 2012
8.829
8.829
8.452
8.466
153,779
-0.22(-2.59%)
Jun 08, 2012
8.538
8.724
8.459
8.691
94,892
+0.14(+1.62%)
Jun 07, 2012
8.757
8.783
8.538
8.552
131,066
-0.05(-0.61%)
Jun 06, 2012
8.426
8.624
8.373
8.605
153,413
+0.22(+2.60%)
Jun 05, 2012
8.366
8.472
8.314
8.386
178,609
-0.04(-0.47%)
Jun 04, 2012
8.366
8.472
8.327
8.426
122,659
+0.09(+1.03%)
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.