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
Bnk Pete Inc
(TSX:
BKX
)
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
4.340
4.580
4.250
4.520
478,496
+0.24(+5.61%)
May 20, 2011
4.250
4.300
4.020
4.280
215,233
+0.03(+0.71%)
May 19, 2011
4.350
4.350
4.230
4.250
166,486
-0.10(-2.30%)
May 18, 2011
4.380
4.400
4.320
4.350
290,870
+0.07(+1.64%)
May 17, 2011
4.520
4.560
4.240
4.280
247,081
-0.22(-4.89%)
May 16, 2011
4.700
4.730
4.500
4.500
113,245
-0.26(-5.46%)
May 13, 2011
4.900
4.910
4.680
4.760
168,535
-0.01(-0.21%)
May 12, 2011
4.950
4.950
4.700
4.770
255,320
-0.18(-3.64%)
May 11, 2011
5.350
5.350
4.900
4.950
337,615
-0.35(-6.60%)
May 10, 2011
5.350
5.400
5.290
5.300
156,420
+0.00(+0.00%)
May 09, 2011
5.230
5.400
5.230
5.300
335,929
+0.05(+0.95%)
May 06, 2011
5.350
5.360
5.200
5.250
128,763
+0.06(+1.16%)
May 05, 2011
5.310
5.320
5.130
5.190
299,136
-0.22(-4.07%)
May 04, 2011
5.540
5.540
5.340
5.410
382,136
-0.18(-3.22%)
May 03, 2011
5.860
5.870
5.400
5.590
327,821
-0.38(-6.37%)
May 02, 2011
5.880
6.000
5.880
5.970
251,931
-0.08(-1.32%)
Apr 29, 2011
5.970
6.050
5.890
6.050
265,542
+0.11(+1.85%)
Apr 28, 2011
6.090
6.090
5.860
5.940
93,853
-0.12(-1.98%)
Apr 27, 2011
6.030
6.100
5.940
6.060
190,519
-0.05(-0.82%)
Apr 26, 2011
6.150
6.150
5.970
6.110
186,358
+0.05(+0.83%)
Apr 25, 2011
6.020
6.080
5.960
6.060
61,090
+0.07(+1.17%)
Apr 21, 2011
6.000
6.030
5.930
5.990
2,220,332
-0.01(-0.17%)
Apr 20, 2011
5.800
6.100
5.800
6.000
270,489
+0.23(+3.99%)
Apr 19, 2011
5.890
5.890
5.660
5.770
372,166
-0.15(-2.53%)
Apr 18, 2011
6.070
6.070
5.810
5.920
316,261
-0.15(-2.47%)
Apr 15, 2011
5.750
6.240
5.740
6.070
258,225
+0.23(+3.94%)
Apr 14, 2011
5.600
5.870
5.600
5.840
260,363
+0.13(+2.28%)
Apr 13, 2011
5.990
6.030
5.700
5.710
932,014
-0.34(-5.62%)
Apr 12, 2011
6.150
6.250
5.940
6.050
922,666
+0.00(+0.00%)
Apr 11, 2011
5.820
6.860
5.750
6.050
1,532,082
+0.31(+5.40%)
Apr 08, 2011
5.230
5.770
5.230
5.740
1,164,416
+0.49(+9.33%)
Apr 07, 2011
4.930
5.290
4.930
5.250
2,738,223
+0.26(+5.21%)
Apr 06, 2011
5.050
5.050
4.950
4.990
514,231
-0.01(-0.20%)
Apr 05, 2011
4.970
5.090
4.950
5.000
2,188,685
+0.08(+1.63%)
Apr 04, 2011
4.900
5.000
4.850
4.920
115,786
+0.02(+0.41%)
Apr 01, 2011
4.700
4.900
4.700
4.900
394,765
+0.20(+4.26%)
Mar 31, 2011
4.650
4.780
4.630
4.700
143,829
+0.10(+2.17%)
Mar 30, 2011
4.750
4.750
4.600
4.600
290,939
-0.12(-2.54%)
Mar 29, 2011
4.600
4.720
4.600
4.720
108,297
+0.15(+3.28%)
Mar 28, 2011
4.600
4.600
4.480
4.570
104,055
-0.03(-0.65%)
Mar 25, 2011
4.780
4.780
4.550
4.600
172,302
-0.16(-3.36%)
Mar 24, 2011
4.670
4.760
4.520
4.760
167,050
+0.04(+0.85%)
Mar 23, 2011
4.780
4.780
4.610
4.720
47,813
-0.01(-0.21%)
Mar 22, 2011
4.760
4.840
4.710
4.730
44,030
-0.04(-0.84%)
Mar 21, 2011
4.880
4.900
4.740
4.770
138,669
-0.12(-2.45%)
Mar 18, 2011
4.650
4.890
4.570
4.890
292,503
+0.30(+6.54%)
Mar 17, 2011
4.510
4.650
4.510
4.590
82,917
+0.09(+2.00%)
Mar 16, 2011
4.680
4.790
4.430
4.500
185,218
+0.06(+1.35%)
Mar 15, 2011
4.000
4.500
3.700
4.440
409,781
+0.34(+8.29%)
Mar 14, 2011
4.270
4.270
4.000
4.100
200,980
-0.20(-4.65%)
Mar 11, 2011
4.260
4.390
4.170
4.300
651,576
-0.10(-2.27%)
Mar 10, 2011
4.730
4.730
4.190
4.400
536,048
-0.32(-6.78%)
Mar 09, 2011
5.140
5.210
4.700
4.720
515,670
-0.42(-8.17%)
Mar 08, 2011
5.160
5.180
5.060
5.140
223,423
-0.08(-1.53%)
Mar 07, 2011
5.370
5.400
5.140
5.220
152,518
-0.17(-3.15%)
Mar 04, 2011
5.340
5.400
5.330
5.390
56,282
+0.01(+0.19%)
Mar 03, 2011
5.220
5.390
5.140
5.380
152,392
+0.19(+3.66%)
Mar 02, 2011
5.120
5.220
5.100
5.190
152,464
+0.04(+0.78%)
Mar 01, 2011
5.350
5.350
5.120
5.150
156,335
-0.22(-4.10%)
Feb 28, 2011
5.470
5.500
5.100
5.370
134,748
-0.16(-2.89%)
Feb 25, 2011
5.600
5.600
5.500
5.530
139,917
+0.03(+0.55%)
Feb 24, 2011
5.450
5.610
5.450
5.500
330,747
+0.06(+1.10%)
Feb 23, 2011
5.470
5.540
5.400
5.440
382,840
-0.01(-0.18%)
Feb 22, 2011
5.410
5.660
5.380
5.450
397,327
+0.13(+2.44%)
Feb 18, 2011
5.300
5.370
5.290
5.320
211,815
+0.03(+0.57%)
Feb 17, 2011
5.430
5.440
5.250
5.290
789,843
-0.11(-2.04%)
Feb 16, 2011
5.000
5.400
4.820
5.400
2,451,244
+0.75(+16.13%)
Feb 15, 2011
4.650
4.670
4.600
4.650
92,208
-0.03(-0.64%)
Feb 14, 2011
4.720
4.720
4.600
4.680
162,827
+0.08(+1.74%)
Feb 11, 2011
4.650
4.650
4.510
4.600
68,565
-0.05(-1.08%)
Feb 10, 2011
4.780
4.780
4.620
4.650
293,052
-0.07(-1.48%)
Feb 09, 2011
4.500
4.750
4.500
4.720
385,620
+0.23(+5.12%)
Feb 08, 2011
4.390
4.490
4.340
4.490
177,210
+0.03(+0.67%)
Feb 07, 2011
4.410
4.460
4.220
4.460
779,619
+0.01(+0.22%)
Feb 04, 2011
4.500
4.550
4.420
4.450
420,239
-0.10(-2.20%)
Feb 03, 2011
4.650
4.660
4.470
4.550
550,067
-0.13(-2.78%)
Feb 02, 2011
4.680
4.740
4.460
4.680
404,735
-0.10(-2.09%)
Feb 01, 2011
4.800
4.800
4.590
4.780
411,482
-0.06(-1.24%)
Jan 31, 2011
4.880
4.900
4.820
4.840
351,797
-0.13(-2.62%)
Jan 28, 2011
4.810
4.970
4.810
4.970
725,922
+0.02(+0.40%)
Jan 27, 2011
4.890
5.040
4.510
4.950
756,342
-0.09(-1.79%)
Jan 26, 2011
4.890
5.050
4.810
5.040
537,594
+0.11(+2.23%)
Jan 25, 2011
5.320
5.320
4.730
4.930
1,403,736
-0.39(-7.33%)
Jan 24, 2011
5.300
5.500
5.220
5.320
373,094
+0.00(+0.00%)
Jan 21, 2011
5.330
5.600
5.260
5.320
566,516
-0.02(-0.37%)
Jan 20, 2011
5.260
5.340
5.200
5.340
692,416
+0.03(+0.56%)
Jan 19, 2011
5.290
5.320
5.270
5.310
1,376,946
+0.00(+0.00%)
Jan 18, 2011
5.170
5.310
5.170
5.310
349,055
+0.11(+2.12%)
Jan 17, 2011
5.290
5.310
5.150
5.200
102,685
-0.09(-1.70%)
Jan 14, 2011
4.900
5.300
4.800
5.290
740,168
+0.29(+5.80%)
Jan 13, 2011
4.860
5.090
4.860
5.000
1,016,447
-0.18(-3.47%)
Jan 12, 2011
4.410
5.180
4.350
5.180
2,373,662
+0.76(+17.19%)
Jan 11, 2011
3.960
4.430
3.960
4.420
573,300
+0.36(+8.87%)
Jan 10, 2011
4.200
4.250
4.060
4.060
163,254
-0.15(-3.56%)
Jan 07, 2011
3.860
4.370
3.840
4.210
1,287,152
+0.25(+6.31%)
Jan 06, 2011
3.350
3.960
3.350
3.960
1,295,713
+0.57(+16.81%)
Jan 05, 2011
3.270
3.410
3.090
3.390
511,387
+0.10(+3.04%)
Jan 04, 2011
3.380
3.380
3.200
3.290
403,362
-0.11(-3.24%)
Dec 31, 2010
3.350
3.400
3.350
3.400
254,975
+0.05(+1.49%)
Dec 30, 2010
3.340
3.420
3.230
3.350
139,431
+0.00(+0.00%)
Dec 29, 2010
3.320
3.370
3.090
3.350
137,657
+0.01(+0.30%)
Dec 24, 2010
3.350
3.360
3.320
3.340
9,060
+0.00(+0.00%)
Dec 23, 2010
3.110
3.400
3.110
3.340
1,115,318
+0.23(+7.40%)
Dec 22, 2010
3.080
3.110
3.080
3.110
114,758
+0.03(+0.97%)
Dec 21, 2010
3.030
3.080
2.980
3.080
395,607
+0.02(+0.65%)
Dec 20, 2010
3.120
3.120
3.040
3.060
155,639
-0.05(-1.61%)
Dec 17, 2010
2.950
3.120
2.950
3.110
585,736
+0.12(+4.01%)
Dec 16, 2010
2.980
2.990
2.960
2.990
290,112
-0.01(-0.33%)
Dec 15, 2010
2.950
3.000
2.900
3.000
144,295
+0.04(+1.35%)
Dec 14, 2010
2.940
2.980
2.850
2.960
306,982
-0.02(-0.67%)
Dec 13, 2010
2.930
3.000
2.930
2.980
151,307
-0.02(-0.67%)
Dec 10, 2010
3.000
3.040
2.800
3.000
251,786
-0.04(-1.32%)
Dec 09, 2010
2.990
3.050
2.930
3.040
197,037
+0.03(+1.00%)
Dec 08, 2010
2.910
3.030
2.910
3.010
124,801
-0.01(-0.33%)
Dec 07, 2010
3.000
3.030
2.940
3.020
139,345
+0.00(+0.00%)
Dec 06, 2010
2.970
3.040
2.910
3.020
49,777
+0.02(+0.67%)
Dec 03, 2010
3.000
3.040
2.950
3.000
152,190
+0.00(+0.00%)
Dec 02, 2010
2.870
3.000
2.870
3.000
276,946
+0.15(+5.26%)
Dec 01, 2010
2.720
2.870
2.720
2.850
296,200
+0.08(+2.89%)
Nov 30, 2010
2.670
2.770
2.650
2.770
420,696
+0.00(+0.00%)
Nov 29, 2010
2.670
2.770
2.670
2.770
66,961
+0.02(+0.73%)
Nov 26, 2010
2.850
2.850
2.720
2.750
307,465
-0.14(-4.84%)
Nov 25, 2010
2.850
2.900
2.830
2.890
46,220
+0.05(+1.76%)
Nov 24, 2010
2.710
2.900
2.710
2.840
201,770
+0.07(+2.53%)
Nov 23, 2010
2.840
2.840
2.740
2.770
97,845
-0.08(-2.81%)
Nov 22, 2010
2.850
2.940
2.830
2.850
102,650
-0.03(-1.04%)
Nov 19, 2010
2.770
2.880
2.770
2.880
86,430
+0.08(+2.86%)
Nov 18, 2010
2.710
2.870
2.710
2.800
219,470
+0.07(+2.56%)
Nov 17, 2010
2.550
2.740
2.510
2.730
298,426
+0.11(+4.20%)
Nov 16, 2010
2.600
2.630
2.450
2.620
518,885
-0.14(-5.07%)
Nov 15, 2010
2.760
2.880
2.710
2.760
327,840
-0.05(-1.78%)
Nov 12, 2010
2.800
2.880
2.780
2.810
162,829
+0.03(+1.08%)
Nov 11, 2010
2.880
2.900
2.720
2.780
337,960
-0.12(-4.14%)
Nov 10, 2010
2.840
2.930
2.810
2.900
221,565
-0.09(-3.01%)
Nov 09, 2010
3.050
3.090
2.840
2.990
611,130
-0.05(-1.64%)
Nov 08, 2010
3.210
3.210
3.030
3.040
251,931
-0.17(-5.30%)
Nov 05, 2010
3.200
3.280
3.200
3.210
536,321
+0.00(+0.00%)
Nov 04, 2010
3.140
3.230
3.140
3.210
475,401
+0.07(+2.23%)
Nov 03, 2010
3.050
3.140
3.050
3.140
582,552
+0.09(+2.95%)
Nov 02, 2010
3.010
3.070
3.000
3.050
164,063
+0.05(+1.67%)
Nov 01, 2010
2.960
3.140
2.960
3.000
392,343
+0.03(+1.01%)
Oct 29, 2010
2.900
2.970
2.780
2.970
560,617
+0.04(+1.37%)
Oct 28, 2010
2.910
3.000
2.900
2.930
327,110
-0.02(-0.68%)
Oct 27, 2010
2.980
3.080
2.900
2.950
307,225
-0.05(-1.67%)
Oct 25, 2010
3.100
3.180
3.000
3.000
685,292
+0.00(+0.00%)
Oct 22, 2010
3.000
3.050
2.860
3.000
621,040
+0.00(+0.00%)
Oct 21, 2010
2.720
3.050
2.720
3.000
1,092,734
+0.24(+8.70%)
Oct 20, 2010
2.650
2.770
2.610
2.760
582,568
+0.13(+4.94%)
Oct 19, 2010
2.450
2.700
2.360
2.630
799,159
+0.18(+7.35%)
Oct 18, 2010
2.460
2.510
2.450
2.450
243,497
-0.09(-3.54%)
Oct 15, 2010
2.500
2.550
2.360
2.540
194,205
-0.01(-0.39%)
Oct 14, 2010
2.620
2.690
2.500
2.550
414,388
-0.10(-3.77%)
Oct 13, 2010
2.620
2.700
2.590
2.650
515,813
+0.03(+1.15%)
Oct 12, 2010
2.580
2.620
2.520
2.620
31,796
-0.01(-0.38%)
Oct 08, 2010
2.570
2.630
2.550
2.630
79,910
+0.04(+1.54%)
Oct 07, 2010
2.540
2.610
2.500
2.590
192,671
+0.01(+0.39%)
Oct 06, 2010
2.480
2.610
2.480
2.580
177,265
+0.07(+2.79%)
Oct 05, 2010
2.500
2.550
2.460
2.510
223,572
+0.01(+0.40%)
Oct 04, 2010
2.490
2.530
2.460
2.500
106,725
-0.03(-1.19%)
Oct 01, 2010
2.400
2.550
2.400
2.530
447,201
+0.13(+5.42%)
Sep 30, 2010
2.410
2.480
2.380
2.400
161,590
-0.04(-1.64%)
Sep 29, 2010
2.530
2.540
2.400
2.440
164,487
-0.11(-4.31%)
Sep 28, 2010
2.510
2.570
2.490
2.550
85,328
+0.01(+0.39%)
Sep 27, 2010
2.570
2.600
2.490
2.540
217,999
-0.03(-1.17%)
Sep 24, 2010
2.480
2.630
2.470
2.570
245,285
+0.07(+2.80%)
Sep 23, 2010
2.350
2.500
2.350
2.500
231,079
+0.14(+5.93%)
Sep 22, 2010
2.280
2.360
2.280
2.360
65,445
+0.06(+2.61%)
Sep 21, 2010
2.360
2.360
2.300
2.300
197,159
-0.06(-2.54%)
Sep 20, 2010
2.370
2.400
2.310
2.360
186,343
-0.04(-1.67%)
Sep 17, 2010
2.250
2.400
2.230
2.400
467,496
+0.07(+3.00%)
Sep 15, 2010
2.230
2.330
2.230
2.330
147,448
+0.09(+4.02%)
Sep 14, 2010
2.330
2.330
2.200
2.240
361,236
-0.09(-3.86%)
Sep 13, 2010
2.440
2.450
2.330
2.330
230,000
-0.05(-2.10%)
Sep 10, 2010
2.370
2.400
2.270
2.380
685,795
+0.10(+4.39%)
Sep 09, 2010
2.210
2.280
2.200
2.280
598,067
+0.14(+6.54%)
Sep 08, 2010
2.190
2.250
2.130
2.140
260,110
+0.02(+0.94%)
Sep 07, 2010
2.130
2.200
2.080
2.120
221,190
-0.02(-0.93%)
Sep 03, 2010
1.950
2.150
1.950
2.140
788,516
+0.19(+9.74%)
Sep 02, 2010
1.850
1.960
1.840
1.950
88,750
+0.10(+5.41%)
Sep 01, 2010
1.870
1.950
1.850
1.850
145,365
-0.02(-1.07%)
Aug 31, 2010
1.830
1.910
1.810
1.870
73,717
+0.02(+1.08%)
Aug 30, 2010
1.840
1.850
1.790
1.850
30,670
+0.03(+1.65%)
Aug 27, 2010
1.800
1.850
1.800
1.820
37,363
+0.02(+1.11%)
Aug 26, 2010
1.750
1.800
1.750
1.800
29,205
+0.01(+0.56%)
Aug 25, 2010
1.710
1.790
1.700
1.790
91,995
+0.01(+0.56%)
Aug 24, 2010
1.740
1.850
1.740
1.780
78,205
-0.04(-2.20%)
Aug 23, 2010
1.830
1.900
1.740
1.820
51,120
-0.01(-0.55%)
Aug 20, 2010
1.870
1.870
1.810
1.830
133,400
+0.03(+1.67%)
Aug 19, 2010
1.800
1.800
1.750
1.800
134,000
+0.01(+0.56%)
Aug 18, 2010
1.800
1.820
1.770
1.790
121,495
+0.01(+0.56%)
Aug 17, 2010
1.830
1.850
1.780
1.780
151,295
-0.05(-2.73%)
Aug 16, 2010
1.870
1.900
1.820
1.830
109,460
-0.08(-4.19%)
Aug 13, 2010
1.960
1.970
1.910
1.910
81,870
-0.06(-3.05%)
Aug 12, 2010
1.860
1.970
1.860
1.970
72,200
+0.06(+3.14%)
Aug 11, 2010
1.960
1.960
1.870
1.910
31,000
-0.09(-4.50%)
Aug 10, 2010
1.900
2.000
1.850
2.000
34,135
+0.10(+5.26%)
Aug 09, 2010
1.980
2.000
1.870
1.900
43,001
-0.12(-5.94%)
Aug 06, 2010
1.990
2.020
1.970
2.020
3,030
-0.01(-0.49%)
Aug 05, 2010
2.030
2.080
1.990
2.030
96,450
-0.06(-2.87%)
Aug 04, 2010
2.080
2.100
2.050
2.090
22,985
+0.01(+0.48%)
Aug 03, 2010
2.100
2.150
2.070
2.080
415,814
+0.03(+1.46%)
Jul 30, 2010
1.800
2.050
1.800
2.050
94,658
+0.17(+9.04%)
Jul 29, 2010
1.810
1.880
1.810
1.880
33,891
+0.04(+2.17%)
Jul 28, 2010
1.720
1.910
1.700
1.840
188,613
+0.12(+6.98%)
Jul 27, 2010
1.730
1.730
1.660
1.720
187,925
-0.01(-0.58%)
Jul 26, 2010
1.650
1.730
1.650
1.730
114,286
+0.08(+4.85%)
Jul 23, 2010
1.690
1.690
1.650
1.650
27,695
-0.04(-2.37%)
Jul 22, 2010
1.700
1.710
1.650
1.690
35,400
-0.01(-0.59%)
Jul 21, 2010
1.570
1.700
1.570
1.700
67,060
+0.11(+6.92%)
Jul 20, 2010
1.480
1.600
1.410
1.590
77,670
+0.09(+6.00%)
Jul 19, 2010
1.600
1.600
1.470
1.500
102,979
-0.12(-7.41%)
Jul 16, 2010
1.600
1.720
1.600
1.620
96,690
-0.02(-1.22%)
Jul 15, 2010
1.790
1.790
1.620
1.640
125,600
-0.11(-6.29%)
Jul 14, 2010
1.750
1.800
1.750
1.750
272,653
+0.00(+0.00%)
Jul 13, 2010
1.790
1.850
1.750
1.750
78,510
-0.02(-1.13%)
Jul 12, 2010
1.760
1.790
1.730
1.770
45,832
-0.03(-1.67%)
Jul 09, 2010
1.800
1.830
1.780
1.800
265,981
+0.02(+1.12%)
Jul 08, 2010
1.820
1.820
1.780
1.780
51,950
-0.01(-0.56%)
Jul 07, 2010
1.680
1.800
1.650
1.790
83,984
+0.09(+5.29%)
Jul 06, 2010
1.650
1.750
1.650
1.700
109,496
-0.10(-5.56%)
Jul 02, 2010
1.850
1.850
1.770
1.800
91,650
-0.05(-2.70%)
Jun 30, 2010
1.840
1.890
1.800
1.850
61,980
+0.04(+2.21%)
Jun 29, 2010
1.890
1.900
1.760
1.810
74,110
-0.11(-5.73%)
Jun 25, 2010
2.000
2.000
1.880
1.920
15,170
+0.02(+1.05%)
Jun 24, 2010
1.890
1.910
1.870
1.900
34,250
-0.03(-1.55%)
Jun 23, 2010
1.900
1.990
1.820
1.930
44,455
+0.03(+1.58%)
Jun 22, 2010
2.000
2.010
1.900
1.900
68,835
-0.10(-5.00%)
Jun 21, 2010
2.040
2.100
1.990
2.000
233,120
-0.02(-0.99%)
Jun 18, 2010
2.030
2.040
2.010
2.020
190,287
-0.02(-0.98%)
Jun 17, 2010
2.040
2.040
2.000
2.040
116,586
-0.01(-0.49%)
Jun 16, 2010
2.100
2.100
2.010
2.050
1,042,559
-0.03(-1.44%)
Jun 15, 2010
2.010
2.100
2.010
2.080
143,270
+0.04(+1.96%)
Jun 14, 2010
2.120
2.120
1.850
2.040
946,790
+0.01(+0.49%)
Jun 11, 2010
1.870
2.080
1.770
2.030
942,720
+0.12(+6.28%)
Jun 10, 2010
2.100
2.100
1.810
1.910
431,023
-0.15(-7.28%)
Jun 09, 2010
2.060
2.160
2.040
2.060
268,070
+0.02(+0.98%)
Jun 08, 2010
2.100
2.150
2.030
2.040
134,981
-0.04(-1.92%)
Jun 07, 2010
2.230
2.230
2.010
2.080
255,374
-0.18(-7.96%)
Jun 04, 2010
2.320
2.330
2.260
2.260
295,200
-0.09(-3.83%)
Jun 03, 2010
2.420
2.450
2.350
2.350
501,463
-0.10(-4.08%)
Jun 02, 2010
2.280
2.450
2.280
2.450
253,805
+0.14(+6.06%)
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.