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
Rocky Brands Inc
(NQ:
RCKY
)
38.99
+1.79 (+4.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
9.240
9.354
9.141
9.179
53,406
-0.06(-0.66%)
May 23, 2011
9.537
9.545
9.156
9.240
43,406
-0.43(-4.49%)
May 20, 2011
9.712
9.918
9.598
9.674
28,371
-0.05(-0.47%)
May 19, 2011
9.933
10.04
9.590
9.720
47,129
-0.21(-2.15%)
May 18, 2011
9.773
10.04
9.628
9.933
83,972
-0.08(-0.84%)
May 17, 2011
9.994
10.07
9.765
10.02
21,270
-0.01(-0.08%)
May 16, 2011
10.55
10.55
9.834
10.02
63,241
-0.56(-5.29%)
May 13, 2011
10.56
10.68
10.41
10.58
25,775
+0.00(+0.04%)
May 12, 2011
10.44
10.59
10.34
10.58
40,174
+0.11(+1.02%)
May 11, 2011
11.01
11.01
10.39
10.47
66,186
-0.58(-5.24%)
May 10, 2011
10.61
11.13
10.34
11.05
60,077
+0.37(+3.50%)
May 09, 2011
11.37
11.37
10.24
10.68
135,528
-0.71(-6.22%)
May 06, 2011
11.58
11.58
11.24
11.39
30,233
+0.07(+0.61%)
May 05, 2011
11.38
11.53
11.26
11.32
12,908
-0.12(-1.06%)
May 04, 2011
11.30
11.49
11.25
11.44
40,085
+0.01(+0.07%)
May 03, 2011
11.43
11.60
11.32
11.43
40,689
-0.07(-0.60%)
May 02, 2011
11.46
11.60
11.11
11.50
99,284
-0.10(-0.85%)
Apr 29, 2011
11.50
11.70
11.36
11.60
47,375
+0.07(+0.59%)
Apr 28, 2011
11.56
11.62
11.27
11.53
65,410
-0.18(-1.50%)
Apr 27, 2011
12.19
12.42
11.32
11.71
132,059
-0.23(-1.92%)
Apr 26, 2011
11.67
11.94
11.52
11.94
59,363
+0.46(+4.05%)
Apr 25, 2011
11.45
11.62
10.87
11.47
80,780
-0.20(-1.70%)
Apr 21, 2011
11.52
11.71
11.52
11.67
44,946
-0.10(-0.84%)
Apr 20, 2011
11.97
12.06
11.65
11.77
61,783
+0.00(+0.00%)
Apr 19, 2011
11.55
11.79
11.55
11.77
25,124
+0.24(+2.05%)
Apr 18, 2011
11.70
11.73
11.52
11.53
26,705
-0.37(-3.07%)
Apr 15, 2011
11.94
12.01
11.81
11.90
29,120
+0.02(+0.19%)
Apr 14, 2011
12.07
12.07
11.79
11.88
62,043
-0.12(-1.02%)
Apr 13, 2011
11.50
12.06
11.32
12.00
82,541
+0.53(+4.65%)
Apr 12, 2011
11.35
11.47
11.26
11.46
29,800
+0.00(+0.00%)
Apr 11, 2011
11.51
11.58
11.31
11.46
59,101
-0.01(-0.07%)
Apr 08, 2011
11.86
11.90
11.23
11.47
55,982
-0.26(-2.21%)
Apr 07, 2011
11.78
11.81
11.65
11.73
28,041
+0.02(+0.13%)
Apr 06, 2011
11.63
11.98
11.63
11.72
50,734
+0.10(+0.85%)
Apr 05, 2011
11.41
11.64
11.35
11.62
44,353
+0.15(+1.33%)
Apr 04, 2011
11.58
11.61
11.25
11.46
89,369
-0.11(-0.99%)
Apr 01, 2011
11.78
11.78
11.41
11.58
30,383
-0.06(-0.52%)
Mar 31, 2011
11.52
11.78
11.49
11.64
46,871
+0.16(+1.39%)
Mar 30, 2011
11.48
11.56
11.18
11.48
44,961
+0.09(+0.75%)
Mar 29, 2011
11.11
11.60
11.09
11.39
44,635
+0.32(+2.88%)
Mar 28, 2011
11.34
11.37
11.04
11.08
52,835
-0.27(-2.35%)
Mar 25, 2011
11.33
11.39
11.16
11.34
44,865
+0.13(+1.15%)
Mar 24, 2011
11.04
11.24
10.87
11.21
31,137
+0.26(+2.36%)
Mar 23, 2011
10.82
10.98
10.65
10.95
35,423
+0.17(+1.55%)
Mar 22, 2011
11.08
11.23
10.68
10.79
76,524
-0.30(-2.68%)
Mar 21, 2011
11.00
11.24
10.53
11.08
82,360
+0.69(+6.67%)
Mar 18, 2011
9.986
10.39
9.880
10.39
74,658
+0.68(+6.98%)
Mar 17, 2011
9.864
9.994
9.712
9.712
66,668
-0.03(-0.31%)
Mar 16, 2011
9.293
9.849
9.293
9.742
120,691
+0.17(+1.75%)
Mar 15, 2011
9.522
9.735
9.156
9.575
105,599
-0.34(-3.46%)
Mar 14, 2011
10.03
10.30
9.819
9.918
90,909
-0.47(-4.54%)
Mar 11, 2011
10.45
10.53
10.10
10.39
101,037
+0.05(+0.44%)
Mar 10, 2011
10.66
10.75
10.18
10.34
176,653
-0.69(-6.28%)
Mar 09, 2011
11.58
11.58
10.93
11.04
96,273
-0.66(-5.60%)
Mar 08, 2011
12.23
12.47
11.46
11.69
129,755
-0.49(-4.00%)
Mar 07, 2011
11.89
12.55
11.71
12.18
221,823
+0.88(+7.82%)
Mar 04, 2011
11.30
11.49
11.24
11.30
41,069
-0.13(-1.13%)
Mar 03, 2011
11.26
11.46
11.05
11.43
34,171
+0.13(+1.15%)
Mar 02, 2011
11.21
11.30
10.69
11.30
45,566
+0.18(+1.58%)
Mar 01, 2011
11.16
11.27
10.89
11.12
47,650
+0.01(+0.07%)
Feb 28, 2011
10.85
11.16
10.48
11.11
83,121
+0.15(+1.39%)
Feb 25, 2011
10.65
10.97
10.62
10.96
119,927
+0.41(+3.90%)
Feb 24, 2011
10.26
10.55
10.14
10.55
33,471
+0.30(+2.97%)
Feb 23, 2011
10.63
10.65
10.09
10.25
55,317
-0.30(-2.89%)
Feb 22, 2011
10.73
10.93
10.32
10.55
73,031
-0.11(-1.07%)
Feb 18, 2011
10.48
10.66
10.25
10.66
62,858
+0.18(+1.74%)
Feb 17, 2011
10.74
10.89
10.15
10.48
97,353
-0.21(-1.92%)
Feb 16, 2011
10.74
11.68
10.66
10.69
252,244
+1.07(+11.17%)
Feb 15, 2011
9.720
9.720
9.362
9.613
54,940
-0.08(-0.79%)
Feb 14, 2011
9.544
9.834
9.499
9.689
109,300
+0.14(+1.52%)
Feb 11, 2011
8.988
9.590
8.988
9.544
82,252
+0.56(+6.19%)
Feb 10, 2011
8.828
8.988
8.760
8.988
40,614
+0.17(+1.90%)
Feb 09, 2011
8.638
8.828
8.638
8.821
8,963
+0.14(+1.58%)
Feb 08, 2011
8.585
8.684
8.531
8.684
29,925
+0.15(+1.78%)
Feb 07, 2011
8.562
8.668
8.531
8.531
47,782
+0.03(+0.36%)
Feb 04, 2011
8.463
8.547
8.387
8.501
13,097
+0.04(+0.45%)
Feb 03, 2011
8.470
8.531
8.341
8.463
25,833
-0.01(-0.09%)
Feb 02, 2011
8.501
8.524
8.356
8.470
22,575
-0.00(-0.02%)
Feb 01, 2011
8.546
8.546
8.379
8.472
15,369
+0.09(+1.11%)
Jan 31, 2011
8.379
8.539
8.303
8.379
39,015
-0.02(-0.27%)
Jan 28, 2011
8.608
8.608
8.394
8.402
20,838
-0.14(-1.69%)
Jan 27, 2011
8.653
8.684
8.547
8.547
21,510
-0.09(-1.06%)
Jan 26, 2011
8.493
8.638
8.478
8.638
30,681
+0.19(+2.25%)
Jan 25, 2011
8.516
8.546
8.379
8.448
19,790
-0.04(-0.45%)
Jan 24, 2011
8.425
8.608
8.425
8.486
29,574
+0.16(+1.92%)
Jan 21, 2011
8.375
8.375
8.303
8.326
15,986
-0.02(-0.18%)
Jan 20, 2011
8.501
8.503
8.326
8.341
26,329
-0.24(-2.75%)
Jan 19, 2011
8.988
8.988
8.577
8.577
48,050
-0.41(-4.58%)
Jan 18, 2011
8.699
8.988
8.653
8.988
44,778
+0.39(+4.52%)
Jan 14, 2011
8.562
8.745
8.524
8.600
35,352
+0.11(+1.35%)
Jan 13, 2011
8.531
8.531
8.196
8.486
26,239
-0.01(-0.09%)
Jan 12, 2011
8.310
8.531
8.310
8.493
24,868
+0.19(+2.29%)
Jan 11, 2011
8.295
8.356
8.219
8.303
27,969
+0.11(+1.40%)
Jan 10, 2011
8.265
8.318
8.082
8.189
32,242
-0.01(-0.09%)
Jan 07, 2011
8.189
8.211
8.120
8.196
17,220
+0.02(+0.28%)
Jan 06, 2011
8.150
8.242
8.130
8.173
58,532
+0.06(+0.75%)
Jan 05, 2011
7.808
8.112
7.808
8.112
37,594
+0.30(+3.90%)
Jan 04, 2011
7.792
7.808
7.691
7.808
50,529
+0.02(+0.20%)
Jan 03, 2011
7.724
7.792
7.667
7.792
28,550
+0.15(+1.99%)
Dec 31, 2010
7.693
7.693
7.625
7.640
14,301
-0.01(-0.10%)
Dec 30, 2010
7.671
7.671
7.579
7.648
12,278
+0.03(+0.40%)
Dec 29, 2010
7.693
7.693
7.572
7.617
58,530
-0.08(-0.99%)
Dec 28, 2010
7.617
7.693
7.617
7.693
10,938
+0.11(+1.41%)
Dec 27, 2010
7.617
7.640
7.579
7.587
40,101
+0.05(+0.61%)
Dec 23, 2010
7.693
7.693
7.541
7.541
16,924
-0.17(-2.17%)
Dec 22, 2010
7.617
7.785
7.610
7.709
27,252
+0.11(+1.40%)
Dec 21, 2010
7.792
7.808
7.564
7.602
64,277
+0.00(+0.00%)
Dec 20, 2010
7.655
7.655
7.587
7.602
83,109
-0.01(-0.10%)
Dec 17, 2010
7.617
7.655
7.556
7.610
94,330
+0.06(+0.81%)
Dec 16, 2010
7.495
7.549
7.343
7.549
30,425
+0.17(+2.27%)
Dec 15, 2010
7.503
7.617
7.244
7.381
45,428
-0.12(-1.62%)
Dec 14, 2010
7.511
7.511
7.183
7.503
12,012
-0.02(-0.20%)
Dec 13, 2010
7.122
7.518
7.115
7.518
41,388
+0.40(+5.56%)
Dec 10, 2010
7.541
7.541
7.008
7.122
76,079
-0.37(-4.88%)
Dec 09, 2010
7.473
7.541
7.358
7.488
18,506
+0.02(+0.20%)
Dec 08, 2010
7.617
7.617
7.236
7.473
31,906
-0.14(-1.90%)
Dec 07, 2010
7.572
7.640
7.450
7.617
28,666
+0.05(+0.60%)
Dec 06, 2010
7.655
7.678
7.572
7.572
17,059
-0.14(-1.78%)
Dec 03, 2010
7.556
7.770
7.465
7.709
69,517
+0.17(+2.22%)
Dec 02, 2010
7.046
7.952
6.916
7.541
127,512
+0.51(+7.26%)
Dec 01, 2010
7.046
7.046
6.800
7.031
30,959
+0.05(+0.76%)
Nov 30, 2010
6.939
7.008
6.886
6.977
15,361
+0.05(+0.77%)
Nov 29, 2010
6.947
6.977
6.863
6.924
35,859
+0.02(+0.22%)
Nov 26, 2010
6.970
6.970
6.909
6.909
4,193
-0.05(-0.77%)
Nov 24, 2010
6.977
6.962
6.962
6.962
26,176
+0.01(+0.11%)
Nov 23, 2010
6.962
7.046
6.901
6.955
16,726
+0.04(+0.55%)
Nov 22, 2010
6.977
7.038
6.901
6.916
19,065
-0.12(-1.73%)
Nov 19, 2010
7.046
7.046
6.927
7.038
30,056
+0.08(+1.09%)
Nov 18, 2010
7.038
7.046
6.924
6.962
18,888
-0.02(-0.22%)
Nov 17, 2010
6.993
6.993
6.817
6.977
20,433
+0.04(+0.55%)
Nov 16, 2010
7.046
7.046
6.817
6.939
29,778
+0.02(+0.22%)
Nov 15, 2010
6.871
6.939
6.820
6.924
10,488
+0.07(+1.00%)
Nov 12, 2010
6.993
6.993
6.749
6.856
17,204
-0.11(-1.53%)
Nov 11, 2010
7.145
7.145
6.939
6.962
17,560
-0.18(-2.56%)
Nov 10, 2010
7.122
7.244
7.008
7.145
23,458
+0.02(+0.32%)
Nov 09, 2010
7.153
7.335
7.084
7.122
40,450
-0.02(-0.32%)
Nov 08, 2010
7.137
7.160
7.023
7.145
46,167
+0.01(+0.11%)
Nov 05, 2010
7.092
7.137
7.023
7.137
40,266
+0.04(+0.54%)
Nov 04, 2010
7.107
7.145
7.046
7.099
11,039
+0.08(+1.19%)
Nov 03, 2010
6.939
7.046
6.939
7.016
52,409
+0.08(+1.10%)
Nov 02, 2010
7.160
7.160
6.848
6.939
42,684
-0.24(-3.29%)
Nov 01, 2010
7.084
7.175
6.909
7.175
51,844
+0.21(+3.06%)
Oct 29, 2010
6.856
7.069
6.856
6.962
25,226
+0.03(+0.44%)
Oct 28, 2010
7.202
7.202
6.741
6.932
40,276
-0.14(-1.94%)
Oct 27, 2010
7.236
7.236
6.924
7.069
35,554
+0.37(+5.45%)
Oct 25, 2010
6.741
7.084
6.680
6.703
122,662
+0.04(+0.57%)
Oct 22, 2010
6.604
7.008
6.406
6.665
258,213
+0.51(+8.29%)
Oct 21, 2010
6.040
6.170
5.941
6.155
22,497
+0.24(+4.12%)
Oct 20, 2010
5.958
6.071
5.903
5.911
3,019
-0.05(-0.89%)
Oct 19, 2010
5.903
6.079
5.903
5.964
20,559
+0.05(+0.90%)
Oct 18, 2010
6.025
6.132
5.911
5.911
35,823
-0.18(-2.88%)
Oct 15, 2010
5.980
6.113
5.980
6.086
10,973
+0.03(+0.53%)
Oct 14, 2010
6.094
6.101
6.025
6.054
15,228
-0.01(-0.15%)
Oct 13, 2010
6.101
6.101
5.919
6.063
21,608
-0.02(-0.38%)
Oct 12, 2010
5.987
6.086
5.812
6.086
18,334
+0.20(+3.36%)
Oct 11, 2010
5.789
6.040
5.789
5.888
23,388
+0.09(+1.58%)
Oct 08, 2010
5.797
5.964
5.721
5.797
8,289
+0.01(+0.13%)
Oct 07, 2010
5.751
5.934
5.751
5.789
18,435
+0.04(+0.66%)
Oct 06, 2010
5.766
5.827
5.690
5.751
12,685
-0.10(-1.69%)
Oct 05, 2010
5.827
5.850
5.690
5.850
21,642
+0.11(+1.99%)
Oct 04, 2010
5.637
5.777
5.637
5.736
20,557
-0.02(-0.40%)
Oct 01, 2010
5.743
5.850
5.523
5.759
23,539
+0.00(+0.04%)
Sep 30, 2010
5.865
5.881
5.705
5.756
18,825
-0.02(-0.30%)
Sep 29, 2010
5.865
5.865
5.713
5.774
10,703
+0.09(+1.61%)
Sep 28, 2010
5.622
5.842
5.454
5.682
10,843
+0.03(+0.54%)
Sep 27, 2010
5.820
5.849
5.614
5.652
21,249
-0.16(-2.75%)
Sep 24, 2010
5.865
5.873
5.652
5.812
20,625
+0.22(+3.95%)
Sep 23, 2010
5.248
5.591
5.248
5.591
20,873
+0.30(+5.61%)
Sep 22, 2010
5.561
5.599
5.241
5.294
32,786
-0.23(-4.14%)
Sep 21, 2010
5.812
5.964
5.515
5.523
84,395
-0.33(-5.60%)
Sep 20, 2010
5.812
6.009
5.812
5.850
31,861
-0.15(-2.54%)
Sep 17, 2010
5.995
6.002
5.797
6.002
46,615
+0.08(+1.29%)
Sep 15, 2010
6.048
6.048
5.728
5.926
18,888
+0.16(+2.77%)
Sep 14, 2010
5.903
5.941
5.766
5.766
8,235
-0.15(-2.57%)
Sep 13, 2010
6.025
6.025
5.782
5.919
7,863
-0.05(-0.77%)
Sep 10, 2010
5.995
6.086
5.789
5.964
17,061
+0.18(+3.16%)
Sep 09, 2010
5.850
5.919
5.759
5.782
14,683
-0.01(-0.20%)
Sep 08, 2010
5.980
5.980
5.759
5.793
3,334
-0.03(-0.45%)
Sep 07, 2010
5.865
5.949
5.713
5.820
15,562
-0.14(-2.30%)
Sep 03, 2010
6.025
6.086
5.957
5.957
3,671
-0.02(-0.26%)
Sep 02, 2010
5.682
6.033
5.682
5.972
16,568
+0.18(+3.02%)
Sep 01, 2010
5.865
5.979
5.743
5.797
18,668
-0.04(-0.65%)
Aug 31, 2010
5.614
5.873
5.614
5.835
19,681
+0.04(+0.66%)
Aug 30, 2010
5.675
6.056
5.675
5.797
33,485
+0.03(+0.53%)
Aug 27, 2010
5.774
5.849
5.622
5.766
25,620
+0.19(+3.34%)
Aug 26, 2010
5.903
5.903
5.492
5.580
12,339
-0.18(-3.11%)
Aug 25, 2010
5.606
5.797
5.606
5.759
12,358
+0.02(+0.27%)
Aug 24, 2010
5.774
5.934
5.614
5.743
16,214
+0.02(+0.40%)
Aug 23, 2010
5.842
6.002
5.721
5.721
14,979
-0.12(-2.09%)
Aug 20, 2010
5.858
6.117
5.782
5.842
13,571
-0.01(-0.13%)
Aug 19, 2010
5.797
5.896
5.675
5.850
28,931
-0.11(-1.79%)
Aug 18, 2010
5.995
6.170
5.801
5.957
21,314
-0.14(-2.37%)
Aug 17, 2010
5.759
6.172
5.755
6.101
39,172
+0.37(+6.37%)
Aug 16, 2010
5.736
5.782
5.591
5.736
56,009
+0.03(+0.53%)
Aug 13, 2010
5.667
5.789
5.667
5.705
11,206
+0.02(+0.40%)
Aug 12, 2010
5.523
5.766
5.210
5.682
47,312
-0.02(-0.27%)
Aug 11, 2010
6.056
6.056
5.614
5.698
30,144
-0.34(-5.56%)
Aug 10, 2010
6.178
6.352
5.957
6.033
30,655
-0.27(-4.35%)
Aug 09, 2010
6.376
6.437
6.208
6.307
53,311
+0.02(+0.24%)
Aug 06, 2010
6.223
6.345
6.162
6.292
60,159
+0.11(+1.85%)
Aug 05, 2010
6.101
6.299
6.094
6.178
36,678
-0.09(-1.46%)
Aug 04, 2010
6.315
6.399
6.178
6.269
62,198
-0.01(-0.12%)
Aug 03, 2010
6.170
6.277
6.063
6.277
39,963
+0.11(+1.73%)
Aug 02, 2010
6.170
6.277
6.071
6.170
49,169
+0.10(+1.63%)
Jul 30, 2010
5.987
6.162
5.964
6.071
49,761
-0.05(-0.87%)
Jul 29, 2010
6.063
6.284
6.040
6.124
80,582
+0.07(+1.13%)
Jul 28, 2010
6.094
6.254
5.827
6.056
181,214
+0.46(+8.31%)
Jul 27, 2010
5.561
5.694
5.385
5.591
59,373
+0.11(+1.94%)
Jul 26, 2010
5.332
5.530
5.302
5.484
70,354
+0.05(+0.84%)
Jul 23, 2010
5.324
5.439
5.096
5.439
60,554
+0.03(+0.56%)
Jul 22, 2010
5.096
5.553
5.096
5.408
64,381
+0.29(+5.65%)
Jul 21, 2010
4.944
5.180
4.746
5.119
52,661
+0.09(+1.82%)
Jul 20, 2010
5.035
5.065
4.647
5.027
48,111
+0.20(+4.10%)
Jul 19, 2010
4.913
4.989
4.624
4.829
77,691
+0.03(+0.63%)
Jul 16, 2010
4.829
5.073
4.791
4.799
203,675
-0.21(-4.26%)
Jul 15, 2010
5.218
5.218
4.874
5.012
60,032
-0.11(-2.23%)
Jul 14, 2010
5.119
5.210
5.097
5.126
4,114
-0.05(-1.03%)
Jul 13, 2010
5.126
5.180
4.768
5.180
30,130
+0.24(+4.94%)
Jul 12, 2010
5.149
5.149
4.912
4.936
4,391
-0.21(-4.14%)
Jul 09, 2010
4.913
5.217
4.913
5.149
12,734
+0.09(+1.81%)
Jul 08, 2010
4.563
5.134
4.471
5.058
44,357
+0.56(+12.54%)
Jul 07, 2010
4.669
4.882
4.471
4.494
59,311
-0.14(-3.12%)
Jul 06, 2010
4.959
5.104
4.327
4.639
281,591
-0.29(-5.87%)
Jul 02, 2010
4.944
4.951
4.776
4.928
44,983
-0.02(-0.46%)
Jul 01, 2010
4.883
5.050
4.883
4.951
18,838
+0.08(+1.72%)
Jun 30, 2010
5.019
5.126
4.768
4.867
58,610
-0.16(-3.18%)
Jun 29, 2010
5.073
5.225
4.685
5.027
78,859
-0.22(-4.21%)
Jun 25, 2010
5.462
5.766
5.195
5.248
99,821
-0.15(-2.82%)
Jun 24, 2010
5.454
5.614
5.385
5.401
24,437
-0.08(-1.39%)
Jun 23, 2010
5.713
5.751
5.431
5.477
36,482
-0.21(-3.62%)
Jun 22, 2010
5.995
6.094
5.667
5.682
61,352
-0.34(-5.69%)
Jun 21, 2010
6.056
6.101
5.995
6.025
11,953
+0.03(+0.51%)
Jun 18, 2010
6.101
6.170
5.964
5.995
25,308
-0.19(-3.08%)
Jun 17, 2010
6.132
6.360
6.117
6.185
45,268
-0.13(-2.05%)
Jun 16, 2010
6.140
6.376
6.117
6.315
49,442
+0.08(+1.22%)
Jun 15, 2010
6.174
6.246
6.140
6.239
11,665
+0.03(+0.49%)
Jun 14, 2010
6.124
6.322
6.124
6.208
10,812
-0.01(-0.12%)
Jun 11, 2010
6.101
6.338
6.101
6.216
28,704
+0.00(+0.00%)
Jun 10, 2010
6.109
6.268
6.109
6.216
9,628
+0.05(+0.87%)
Jun 09, 2010
6.223
6.223
6.101
6.162
4,397
-0.05(-0.86%)
Jun 08, 2010
6.322
6.330
6.216
6.216
28,742
-0.14(-2.28%)
Jun 07, 2010
6.368
6.399
6.269
6.360
43,711
+0.15(+2.45%)
Jun 04, 2010
6.322
6.338
6.208
6.208
36,233
-0.07(-1.09%)
Jun 03, 2010
6.193
6.414
6.109
6.277
36,633
-0.02(-0.36%)
Jun 02, 2010
6.239
6.315
6.140
6.299
37,933
+0.16(+2.61%)
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.