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
BlackRock Enhanced International Dividend Trust
(NY:
BGY
)
5.550
-0.020 (-0.36%)
Streaming Delayed Price
Updated: 1:40 PM EDT, Jun 10, 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
2.629
2.632
2.576
2.617
1,637,886
+0.00(+0.00%)
May 30, 2012
2.625
2.632
2.606
2.617
1,249,431
-0.02(-0.85%)
May 29, 2012
2.629
2.662
2.625
2.640
1,164,135
+0.03(+1.15%)
May 25, 2012
2.606
2.621
2.602
2.610
614,769
+0.01(+0.29%)
May 24, 2012
2.629
2.629
2.600
2.602
873,263
-0.01(-0.29%)
May 23, 2012
2.595
2.610
2.572
2.610
1,234,334
+0.00(+0.14%)
May 22, 2012
2.606
2.640
2.595
2.606
1,516,799
+0.02(+0.58%)
May 21, 2012
2.572
2.599
2.569
2.591
1,326,909
+0.05(+1.77%)
May 18, 2012
2.610
2.617
2.542
2.546
1,157,741
-0.06(-2.16%)
May 17, 2012
2.662
2.662
2.595
2.602
1,369,507
-0.06(-2.26%)
May 16, 2012
2.677
2.689
2.655
2.662
659,052
-0.01(-0.28%)
May 15, 2012
2.696
2.700
2.651
2.670
1,332,914
-0.03(-1.11%)
May 14, 2012
2.707
2.719
2.692
2.700
1,158,156
-0.04(-1.51%)
May 11, 2012
2.749
2.771
2.734
2.741
824,956
-0.03(-0.95%)
May 10, 2012
2.783
2.794
2.768
2.768
710,089
+0.00(+0.00%)
May 09, 2012
2.771
2.779
2.756
2.768
1,137,150
-0.03(-1.07%)
May 08, 2012
2.801
2.813
2.768
2.798
1,356,069
-0.03(-0.93%)
May 07, 2012
2.828
2.835
2.816
2.824
755,163
-0.00(-0.13%)
May 04, 2012
2.854
2.854
2.821
2.828
746,565
-0.04(-1.31%)
May 03, 2012
2.891
2.895
2.865
2.865
924,889
-0.02(-0.52%)
May 02, 2012
2.876
2.888
2.858
2.880
1,145,584
-0.03(-0.90%)
May 01, 2012
2.891
2.921
2.891
2.906
1,156,572
+0.01(+0.39%)
Apr 30, 2012
2.903
2.910
2.891
2.895
652,091
-0.02(-0.52%)
Apr 27, 2012
2.914
2.918
2.903
2.910
579,668
-0.00(-0.13%)
Apr 26, 2012
2.895
2.921
2.891
2.914
566,685
+0.01(+0.39%)
Apr 25, 2012
2.891
2.903
2.884
2.903
723,617
+0.03(+1.18%)
Apr 24, 2012
2.843
2.876
2.843
2.869
950,877
+0.02(+0.79%)
Apr 23, 2012
2.843
2.854
2.820
2.846
1,146,276
-0.02(-0.79%)
Apr 20, 2012
2.910
2.914
2.865
2.869
950,118
-0.00(-0.13%)
Apr 19, 2012
2.891
2.899
2.858
2.873
872,573
-0.02(-0.52%)
Apr 18, 2012
2.888
2.906
2.888
2.888
755,310
-0.02(-0.65%)
Apr 17, 2012
2.888
2.910
2.876
2.906
1,190,304
+0.04(+1.44%)
Apr 16, 2012
2.906
2.910
2.858
2.865
623,408
-0.03(-0.91%)
Apr 13, 2012
2.910
2.910
2.876
2.891
503,207
-0.02(-0.65%)
Apr 12, 2012
2.873
2.929
2.873
2.910
1,016,212
+0.05(+1.71%)
Apr 11, 2012
2.873
2.884
2.846
2.861
782,917
+0.03(+0.93%)
Apr 10, 2012
2.876
2.888
2.809
2.835
1,081,245
-0.03(-1.18%)
Apr 09, 2012
2.865
2.895
2.858
2.869
910,876
-0.02(-0.78%)
Apr 05, 2012
2.903
2.914
2.891
2.891
754,085
-0.02(-0.52%)
Apr 04, 2012
2.918
2.929
2.899
2.906
1,098,395
-0.05(-1.65%)
Apr 03, 2012
2.978
2.978
2.929
2.955
1,168,558
-0.02(-0.76%)
Apr 02, 2012
2.918
2.993
2.914
2.978
1,578,695
+0.03(+1.02%)
Mar 30, 2012
2.948
2.970
2.910
2.948
2,044,492
+0.03(+1.03%)
Mar 29, 2012
2.903
2.918
2.884
2.918
1,005,243
+0.01(+0.26%)
Mar 28, 2012
2.940
2.944
2.899
2.910
1,057,315
-0.03(-1.02%)
Mar 27, 2012
2.925
2.948
2.921
2.940
1,262,645
+0.02(+0.77%)
Mar 26, 2012
2.899
2.918
2.895
2.918
1,269,047
+0.03(+1.17%)
Mar 23, 2012
2.869
2.891
2.865
2.884
980,346
+0.02(+0.66%)
Mar 22, 2012
2.880
2.899
2.865
2.865
1,085,591
-0.03(-1.04%)
Mar 21, 2012
2.914
2.914
2.884
2.895
1,148,713
+0.00(+0.00%)
Mar 20, 2012
2.899
2.914
2.891
2.895
967,726
-0.03(-1.15%)
Mar 19, 2012
2.914
2.937
2.910
2.929
1,228,686
+0.00(+0.00%)
Mar 16, 2012
2.948
2.959
2.876
2.929
1,733,212
-0.02(-0.76%)
Mar 15, 2012
2.967
2.978
2.948
2.952
836,138
-0.01(-0.38%)
Mar 14, 2012
2.985
2.997
2.952
2.963
1,079,562
-0.02(-0.75%)
Mar 13, 2012
2.985
2.997
2.959
2.985
1,628,318
+0.03(+1.02%)
Mar 12, 2012
2.963
2.963
2.937
2.955
1,597,989
-0.01(-0.37%)
Mar 09, 2012
2.966
2.985
2.959
2.966
1,349,471
+0.00(+0.12%)
Mar 08, 2012
2.919
2.963
2.919
2.963
1,655,998
+0.06(+2.14%)
Mar 07, 2012
2.831
2.900
2.831
2.900
1,860,241
+0.08(+2.72%)
Mar 06, 2012
2.857
2.871
2.813
2.824
2,998,278
-0.08(-2.64%)
Mar 05, 2012
2.941
2.941
2.897
2.900
3,376,155
-0.05(-1.61%)
Mar 02, 2012
2.992
3.039
2.937
2.948
5,354,474
-0.15(-4.84%)
Mar 01, 2012
3.087
3.101
3.083
3.098
1,360,103
+0.02(+0.59%)
Feb 29, 2012
3.047
3.090
3.047
3.079
1,462,504
+0.03(+0.96%)
Feb 28, 2012
3.047
3.065
3.047
3.050
1,364,166
+0.00(+0.12%)
Feb 27, 2012
3.054
3.067
3.047
3.047
1,784,473
-0.04(-1.30%)
Feb 24, 2012
3.079
3.087
3.072
3.087
1,259,044
+0.01(+0.36%)
Feb 23, 2012
3.047
3.076
3.047
3.076
1,115,106
+0.03(+0.84%)
Feb 22, 2012
3.061
3.072
3.050
3.050
1,663,488
-0.03(-0.95%)
Feb 21, 2012
3.058
3.079
3.054
3.079
1,849,124
+0.03(+0.96%)
Feb 17, 2012
3.061
3.061
3.036
3.050
902,799
+0.02(+0.60%)
Feb 16, 2012
2.999
3.039
2.999
3.032
1,298,529
+0.02(+0.73%)
Feb 15, 2012
3.017
3.028
2.995
3.010
1,165,869
+0.01(+0.24%)
Feb 14, 2012
3.006
3.014
2.985
3.003
762,838
-0.02(-0.60%)
Feb 13, 2012
3.021
3.032
3.010
3.021
1,006,291
+0.03(+0.85%)
Feb 10, 2012
3.036
3.047
2.995
2.995
1,980,944
-0.07(-2.15%)
Feb 09, 2012
3.061
3.064
3.043
3.061
946,199
+0.01(+0.48%)
Feb 08, 2012
3.043
3.065
3.032
3.047
1,105,248
+0.00(+0.12%)
Feb 07, 2012
2.999
3.054
2.988
3.043
1,715,864
+0.04(+1.22%)
Feb 06, 2012
2.941
3.010
2.908
3.006
1,070,723
+0.00(+0.12%)
Feb 03, 2012
3.014
3.047
2.999
3.003
1,210,608
+0.00(+0.00%)
Feb 02, 2012
2.992
3.014
2.985
3.003
1,447,294
+0.00(+0.12%)
Feb 01, 2012
2.959
3.003
2.959
2.999
1,434,680
+0.05(+1.74%)
Jan 31, 2012
2.941
2.952
2.919
2.948
1,307,407
+0.04(+1.38%)
Jan 30, 2012
2.904
2.919
2.893
2.908
1,346,257
-0.01(-0.50%)
Jan 27, 2012
2.893
2.933
2.893
2.922
1,216,061
+0.03(+0.88%)
Jan 26, 2012
2.900
2.911
2.886
2.897
1,387,667
+0.01(+0.51%)
Jan 25, 2012
2.835
2.882
2.831
2.882
1,088,059
+0.03(+1.15%)
Jan 24, 2012
2.820
2.857
2.814
2.849
1,168,212
+0.01(+0.26%)
Jan 23, 2012
2.820
2.853
2.813
2.842
1,401,261
+0.02(+0.78%)
Jan 20, 2012
2.773
2.820
2.769
2.820
1,067,966
+0.05(+1.85%)
Jan 19, 2012
2.718
2.773
2.714
2.769
1,123,887
+0.05(+2.02%)
Jan 18, 2012
2.700
2.718
2.689
2.714
1,622,393
+0.02(+0.81%)
Jan 17, 2012
2.703
2.711
2.689
2.692
1,307,514
+0.02(+0.68%)
Jan 13, 2012
2.692
2.718
2.670
2.674
1,298,757
-0.03(-1.21%)
Jan 12, 2012
2.729
2.736
2.700
2.707
1,857,218
-0.01(-0.40%)
Jan 11, 2012
2.711
2.729
2.701
2.718
765,863
-0.01(-0.40%)
Jan 10, 2012
2.714
2.732
2.707
2.729
1,111,656
+0.04(+1.36%)
Jan 09, 2012
2.652
2.696
2.652
2.692
1,233,794
+0.04(+1.52%)
Jan 06, 2012
2.667
2.667
2.645
2.652
1,345,143
-0.01(-0.27%)
Jan 05, 2012
2.648
2.668
2.630
2.659
1,875,064
-0.01(-0.27%)
Jan 04, 2012
2.670
2.685
2.648
2.667
2,292,336
+0.05(+1.96%)
Dec 30, 2011
2.594
2.627
2.568
2.616
3,075,943
+0.04(+1.56%)
Dec 29, 2011
2.557
2.575
2.539
2.575
2,283,715
+0.04(+1.44%)
Dec 28, 2011
2.590
2.594
2.535
2.539
2,362,626
-0.05(-2.11%)
Dec 27, 2011
2.605
2.619
2.583
2.594
2,045,783
-0.00(-0.14%)
Dec 23, 2011
2.575
2.601
2.572
2.597
1,407,582
+0.05(+2.01%)
Dec 21, 2011
2.546
2.553
2.532
2.546
1,816,110
-0.01(-0.43%)
Dec 20, 2011
2.546
2.575
2.546
2.557
2,650,207
+0.05(+2.04%)
Dec 19, 2011
2.564
2.572
2.488
2.506
3,285,433
-0.05(-1.86%)
Dec 16, 2011
2.619
2.619
2.553
2.553
2,020,445
-0.03(-1.27%)
Dec 15, 2011
2.604
2.614
2.581
2.586
2,433,497
+0.00(+0.00%)
Dec 14, 2011
2.597
2.611
2.576
2.586
1,776,467
-0.02(-0.80%)
Dec 13, 2011
2.621
2.653
2.597
2.607
1,761,482
-0.01(-0.53%)
Dec 12, 2011
2.656
2.656
2.600
2.621
1,604,716
-0.04(-1.44%)
Dec 09, 2011
2.639
2.673
2.635
2.660
1,812,610
+0.04(+1.46%)
Dec 08, 2011
2.670
2.670
2.611
2.621
2,230,362
-0.06(-2.34%)
Dec 07, 2011
2.677
2.687
2.663
2.684
1,809,623
+0.00(+0.13%)
Dec 06, 2011
2.701
2.701
2.680
2.680
1,799,117
-0.02(-0.77%)
Dec 05, 2011
2.712
2.726
2.698
2.701
1,544,356
+0.01(+0.39%)
Dec 02, 2011
2.715
2.722
2.684
2.691
1,279,520
+0.00(+0.00%)
Dec 01, 2011
2.694
2.715
2.681
2.691
1,426,094
-0.01(-0.39%)
Nov 30, 2011
2.660
2.701
2.660
2.701
1,374,660
+0.11(+4.31%)
Nov 29, 2011
2.593
2.607
2.586
2.590
1,139,184
+0.01(+0.27%)
Nov 28, 2011
2.572
2.614
2.572
2.583
1,230,163
+0.07(+2.77%)
Nov 25, 2011
2.517
2.558
2.513
2.513
790,561
-0.00(-0.14%)
Nov 23, 2011
2.548
2.548
2.517
2.517
1,138,739
-0.05(-1.90%)
Nov 22, 2011
2.565
2.590
2.548
2.565
1,573,599
+0.01(+0.27%)
Nov 21, 2011
2.593
2.597
2.548
2.558
1,556,859
-0.06(-2.26%)
Nov 18, 2011
2.628
2.641
2.607
2.618
1,178,465
+0.01(+0.54%)
Nov 17, 2011
2.649
2.660
2.597
2.604
1,575,840
-0.05(-1.71%)
Nov 16, 2011
2.649
2.677
2.639
2.649
1,283,729
-0.03(-1.04%)
Nov 15, 2011
2.673
2.684
2.656
2.677
1,412,816
+0.00(+0.13%)
Nov 14, 2011
2.701
2.701
2.660
2.673
997,361
-0.03(-1.29%)
Nov 11, 2011
2.694
2.736
2.694
2.708
982,781
+0.03(+1.30%)
Nov 10, 2011
2.687
2.698
2.660
2.673
1,475,250
+0.02(+0.79%)
Nov 09, 2011
2.680
2.694
2.653
2.653
1,694,593
-0.09(-3.43%)
Nov 08, 2011
2.743
2.761
2.712
2.747
1,443,961
+0.01(+0.38%)
Nov 07, 2011
2.740
2.750
2.715
2.736
878,327
-0.00(-0.13%)
Nov 04, 2011
2.743
2.747
2.712
2.740
970,284
-0.01(-0.51%)
Nov 03, 2011
2.768
2.775
2.722
2.754
1,726,083
+0.03(+1.02%)
Nov 02, 2011
2.715
2.740
2.701
2.726
1,109,126
+0.05(+1.69%)
Nov 01, 2011
2.656
2.701
2.649
2.680
1,554,504
-0.07(-2.41%)
Oct 31, 2011
2.820
2.820
2.744
2.747
1,574,647
-0.10(-3.55%)
Oct 28, 2011
2.844
2.855
2.802
2.848
1,276,290
-0.01(-0.24%)
Oct 27, 2011
2.816
2.876
2.813
2.855
1,924,985
+0.12(+4.20%)
Oct 26, 2011
2.740
2.753
2.712
2.740
1,425,726
+0.02(+0.90%)
Oct 25, 2011
2.743
2.743
2.705
2.715
1,581,455
-0.05(-1.77%)
Oct 24, 2011
2.736
2.771
2.736
2.764
1,605,163
+0.03(+1.02%)
Oct 21, 2011
2.715
2.764
2.715
2.736
1,872,510
+0.04(+1.42%)
Oct 20, 2011
2.687
2.698
2.653
2.698
1,248,338
-0.00(-0.13%)
Oct 19, 2011
2.719
2.734
2.677
2.701
1,571,715
-0.03(-1.02%)
Oct 18, 2011
2.663
2.729
2.642
2.729
2,035,422
+0.06(+2.35%)
Oct 17, 2011
2.733
2.733
2.653
2.667
1,993,257
-0.08(-2.80%)
Oct 14, 2011
2.743
2.764
2.719
2.743
1,640,683
+0.02(+0.81%)
Oct 13, 2011
2.740
2.754
2.708
2.721
1,663,273
-0.05(-1.80%)
Oct 12, 2011
2.736
2.775
2.736
2.771
782,180
+0.05(+1.79%)
Oct 11, 2011
2.705
2.746
2.698
2.722
1,104,372
-0.00(-0.13%)
Oct 10, 2011
2.701
2.754
2.701
2.726
846,846
+0.05(+1.96%)
Oct 07, 2011
2.708
2.708
2.649
2.673
1,112,850
+0.00(+0.00%)
Oct 06, 2011
2.625
2.673
2.625
2.673
1,147,707
+0.07(+2.68%)
Oct 05, 2011
2.538
2.607
2.506
2.604
1,197,145
+0.08(+3.03%)
Oct 04, 2011
2.478
2.545
2.443
2.527
2,453,975
+0.01(+0.55%)
Oct 03, 2011
2.642
2.663
2.499
2.513
2,343,487
-0.15(-5.63%)
Sep 30, 2011
2.733
2.733
2.663
2.663
1,641,429
-0.07(-2.68%)
Sep 29, 2011
2.750
2.802
2.691
2.736
879,451
+0.01(+0.51%)
Sep 28, 2011
2.795
2.799
2.712
2.722
763,865
-0.06(-2.13%)
Sep 27, 2011
2.785
2.830
2.768
2.782
1,015,923
+0.07(+2.57%)
Sep 26, 2011
2.712
2.722
2.673
2.712
941,119
+0.02(+0.91%)
Sep 23, 2011
2.642
2.698
2.642
2.687
1,045,292
-0.01(-0.39%)
Sep 22, 2011
2.788
2.788
2.656
2.698
1,944,029
-0.13(-4.56%)
Sep 21, 2011
2.904
2.904
2.809
2.827
666,758
-0.05(-1.82%)
Sep 20, 2011
2.907
2.921
2.865
2.879
671,991
-0.02(-0.60%)
Sep 19, 2011
2.897
2.900
2.844
2.897
980,380
-0.03(-1.19%)
Sep 16, 2011
2.938
2.963
2.914
2.931
797,191
-0.02(-0.59%)
Sep 15, 2011
2.945
2.970
2.931
2.949
800,260
+0.03(+0.95%)
Sep 14, 2011
2.949
2.952
2.888
2.921
1,072,269
-0.01(-0.48%)
Sep 13, 2011
2.914
2.942
2.900
2.935
1,105,204
+0.02(+0.60%)
Sep 12, 2011
2.897
2.938
2.881
2.917
1,034,421
-0.03(-1.02%)
Sep 09, 2011
2.974
2.995
2.924
2.948
1,213,229
-0.06(-1.90%)
Sep 08, 2011
3.008
3.045
2.995
3.005
987,854
-0.04(-1.21%)
Sep 07, 2011
2.995
3.045
2.961
3.041
1,005,453
+0.08(+2.60%)
Sep 06, 2011
2.874
2.964
2.864
2.964
1,464,620
-0.00(-0.11%)
Sep 02, 2011
2.971
2.981
2.948
2.968
1,340,756
-0.05(-1.67%)
Sep 01, 2011
3.062
3.075
3.008
3.018
946,669
-0.03(-0.88%)
Aug 31, 2011
3.028
3.075
3.008
3.045
1,005,967
+0.04(+1.22%)
Aug 30, 2011
2.981
3.021
2.948
3.008
819,318
+0.00(+0.00%)
Aug 29, 2011
3.008
3.028
2.961
3.008
1,501,380
+0.04(+1.24%)
Aug 26, 2011
2.904
2.981
2.885
2.971
831,003
+0.04(+1.37%)
Aug 25, 2011
2.995
3.005
2.904
2.931
553,254
-0.05(-1.80%)
Aug 24, 2011
2.984
3.005
2.944
2.984
703,464
+0.01(+0.23%)
Aug 23, 2011
2.894
2.978
2.850
2.978
1,290,490
+0.13(+4.71%)
Aug 22, 2011
2.958
2.958
2.830
2.844
1,082,350
-0.01(-0.35%)
Aug 19, 2011
2.807
2.961
2.807
2.854
992,386
-0.08(-2.85%)
Aug 18, 2011
2.948
2.948
2.897
2.938
1,093,488
-0.11(-3.73%)
Aug 17, 2011
3.041
3.085
3.028
3.051
871,424
+0.02(+0.66%)
Aug 16, 2011
3.025
3.041
2.995
3.031
765,631
-0.02(-0.77%)
Aug 15, 2011
3.001
3.055
3.001
3.055
902,544
+0.07(+2.24%)
Aug 12, 2011
2.951
2.988
2.924
2.988
1,005,695
+0.07(+2.29%)
Aug 11, 2011
2.817
2.958
2.817
2.921
1,304,456
+0.11(+4.06%)
Aug 10, 2011
2.907
2.907
2.790
2.807
1,727,837
-0.13(-4.56%)
Aug 09, 2011
2.847
2.951
2.613
2.941
2,352,912
+0.26(+9.61%)
Aug 08, 2011
2.847
2.854
2.616
2.683
3,422,246
-0.31(-10.50%)
Aug 05, 2011
3.098
3.114
2.877
2.998
3,479,077
-0.07(-2.40%)
Aug 04, 2011
3.206
3.206
3.055
3.072
2,371,360
-0.18(-5.56%)
Aug 03, 2011
3.239
3.259
3.206
3.252
1,037,054
+0.02(+0.73%)
Aug 02, 2011
3.256
3.286
3.212
3.229
1,227,873
-0.04(-1.13%)
Aug 01, 2011
3.276
3.289
3.229
3.266
1,007,194
+0.04(+1.35%)
Jul 29, 2011
3.232
3.246
3.185
3.222
1,840,899
-0.04(-1.33%)
Jul 28, 2011
3.293
3.306
3.256
3.266
1,122,325
-0.02(-0.61%)
Jul 27, 2011
3.326
3.336
3.273
3.286
1,160,870
-0.06(-1.80%)
Jul 26, 2011
3.336
3.356
3.333
3.346
815,864
+0.01(+0.27%)
Jul 25, 2011
3.346
3.363
3.333
3.337
1,382,583
-0.04(-1.16%)
Jul 22, 2011
3.379
3.383
3.366
3.376
888,130
+0.01(+0.30%)
Jul 21, 2011
3.343
3.383
3.329
3.366
1,218,129
+0.03(+0.80%)
Jul 20, 2011
3.326
3.346
3.319
3.340
801,411
+0.03(+0.81%)
Jul 19, 2011
3.313
3.340
3.306
3.313
1,122,627
+0.00(+0.00%)
Jul 18, 2011
3.360
3.373
3.306
3.313
1,074,205
-0.07(-2.08%)
Jul 15, 2011
3.420
3.427
3.363
3.383
875,800
-0.01(-0.30%)
Jul 14, 2011
3.417
3.443
3.383
3.393
688,558
-0.02(-0.69%)
Jul 13, 2011
3.423
3.453
3.413
3.417
679,515
+0.01(+0.20%)
Jul 12, 2011
3.427
3.440
3.403
3.410
977,303
-0.03(-0.78%)
Jul 11, 2011
3.420
3.437
3.403
3.437
1,336,362
-0.02(-0.58%)
Jul 08, 2011
3.423
3.460
3.407
3.457
1,349,979
+0.00(+0.00%)
Jul 07, 2011
3.450
3.477
3.447
3.457
867,683
+0.02(+0.49%)
Jul 06, 2011
3.417
3.447
3.400
3.440
1,111,948
-0.01(-0.19%)
Jul 05, 2011
3.410
3.460
3.383
3.447
1,033,579
+0.01(+0.39%)
Jul 01, 2011
3.400
3.433
3.370
3.433
813,756
+0.05(+1.59%)
Jun 30, 2011
3.373
3.403
3.350
3.380
1,117,727
+0.03(+1.00%)
Jun 29, 2011
3.299
3.346
3.296
3.346
921,663
+0.05(+1.42%)
Jun 28, 2011
3.276
3.299
3.266
3.299
750,202
+0.05(+1.55%)
Jun 27, 2011
3.232
3.252
3.219
3.249
976,584
+0.02(+0.73%)
Jun 24, 2011
3.242
3.249
3.209
3.226
859,530
-0.02(-0.72%)
Jun 23, 2011
3.219
3.249
3.185
3.249
938,513
+0.00(+0.00%)
Jun 22, 2011
3.246
3.273
3.229
3.249
875,132
-0.00(-0.10%)
Jun 21, 2011
3.209
3.252
3.206
3.252
968,430
+0.06(+1.89%)
Jun 20, 2011
3.204
3.204
3.179
3.192
1,944,456
+0.01(+0.32%)
Jun 17, 2011
3.206
3.219
3.175
3.182
1,173,720
-0.01(-0.21%)
Jun 16, 2011
3.246
3.259
3.152
3.189
2,585,638
-0.06(-1.86%)
Jun 15, 2011
3.333
3.340
3.239
3.249
1,891,870
-0.12(-3.48%)
Jun 14, 2011
3.366
3.403
3.329
3.366
1,172,069
+0.03(+1.00%)
Jun 13, 2011
3.380
3.403
3.319
3.333
1,250,772
-0.05(-1.49%)
Jun 10, 2011
3.458
3.458
3.370
3.383
1,422,996
-0.08(-2.25%)
Jun 09, 2011
3.467
3.474
3.451
3.461
1,195,277
+0.00(+0.00%)
Jun 08, 2011
3.448
3.477
3.438
3.461
1,218,283
+0.01(+0.19%)
Jun 07, 2011
3.448
3.467
3.439
3.454
1,239,428
+0.02(+0.66%)
Jun 06, 2011
3.445
3.458
3.422
3.432
995,069
-0.01(-0.38%)
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.