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
Hill International Inc
(NY:
HIL
)
3.400
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 23, 2022
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 30, 2014
6.240
6.460
6.200
6.350
246,516
+0.08(+1.28%)
May 29, 2014
6.390
6.400
6.160
6.270
200,955
-0.14(-2.18%)
May 28, 2014
6.480
6.570
6.285
6.410
180,760
-0.04(-0.62%)
May 27, 2014
6.130
6.500
6.030
6.450
260,976
+0.31(+5.05%)
May 23, 2014
6.190
6.140
6.140
6.140
113,500
+0.06(+0.99%)
May 22, 2014
6.040
6.146
5.940
6.080
189,763
+0.08(+1.33%)
May 21, 2014
6.120
6.240
5.990
6.000
199,682
-0.17(-2.76%)
May 20, 2014
5.800
6.230
5.770
6.170
255,313
+0.31(+5.29%)
May 19, 2014
5.620
5.970
5.520
5.860
243,959
+0.17(+2.99%)
May 16, 2014
5.840
5.896
5.590
5.690
152,290
-0.19(-3.23%)
May 15, 2014
5.570
6.050
5.510
5.880
256,405
+0.26(+4.63%)
May 14, 2014
5.760
5.960
5.620
5.620
328,360
-0.16(-2.77%)
May 13, 2014
5.780
5.890
5.655
5.780
239,341
+0.00(+0.00%)
May 12, 2014
5.420
5.790
5.420
5.780
502,742
+0.36(+6.64%)
May 09, 2014
6.100
6.230
4.890
5.420
988,674
-0.85(-13.56%)
May 08, 2014
6.170
6.670
6.100
6.270
576,858
+0.17(+2.79%)
May 07, 2014
6.230
6.320
6.030
6.100
329,962
-0.12(-1.93%)
May 06, 2014
6.490
6.550
6.160
6.220
369,294
-0.30(-4.60%)
May 05, 2014
6.640
6.790
6.380
6.520
286,009
-0.16(-2.40%)
May 02, 2014
6.870
7.110
6.570
6.680
369,332
-0.19(-2.77%)
May 01, 2014
6.700
6.890
6.560
6.870
427,595
+0.15(+2.23%)
Apr 30, 2014
6.150
6.720
6.080
6.720
412,123
+0.51(+8.21%)
Apr 29, 2014
6.840
6.918
6.160
6.210
659,671
-0.62(-9.08%)
Apr 28, 2014
6.970
7.220
6.781
6.830
460,211
-0.16(-2.29%)
Apr 25, 2014
7.350
7.380
6.870
6.990
470,944
-0.35(-4.77%)
Apr 24, 2014
7.290
7.450
7.180
7.340
377,681
+0.13(+1.80%)
Apr 23, 2014
7.370
7.570
7.120
7.210
500,971
-0.07(-0.96%)
Apr 22, 2014
7.270
7.470
7.110
7.280
767,376
+0.07(+0.97%)
Apr 21, 2014
6.900
7.250
6.850
7.210
687,010
+0.38(+5.56%)
Apr 17, 2014
6.650
6.830
6.830
6.830
333,700
+0.22(+3.33%)
Apr 16, 2014
6.390
6.650
6.380
6.610
373,711
+0.24(+3.77%)
Apr 15, 2014
6.420
6.450
6.070
6.370
473,041
-0.03(-0.47%)
Apr 14, 2014
6.220
6.400
6.220
6.400
310,348
+0.20(+3.23%)
Apr 11, 2014
6.240
6.350
6.080
6.200
368,569
+0.02(+0.32%)
Apr 10, 2014
6.200
6.300
6.110
6.180
510,460
+0.06(+0.98%)
Apr 09, 2014
5.910
6.170
5.810
6.120
475,081
+0.25(+4.26%)
Apr 08, 2014
5.770
5.870
5.710
5.870
297,201
+0.07(+1.21%)
Apr 07, 2014
5.620
5.800
5.510
5.800
139,156
+0.22(+3.94%)
Apr 04, 2014
5.590
5.660
5.360
5.580
195,402
+0.02(+0.36%)
Apr 03, 2014
5.700
5.800
5.530
5.560
243,934
-0.09(-1.59%)
Apr 02, 2014
5.720
5.800
5.610
5.650
329,741
-0.04(-0.70%)
Apr 01, 2014
5.450
5.695
5.390
5.690
279,989
+0.19(+3.45%)
Mar 31, 2014
5.330
5.710
5.320
5.500
405,606
+0.21(+3.97%)
Mar 28, 2014
5.430
5.590
5.140
5.290
357,941
-0.06(-1.12%)
Mar 27, 2014
5.330
5.500
5.310
5.350
190,083
-0.01(-0.19%)
Mar 26, 2014
5.450
5.710
5.340
5.360
503,063
-0.07(-1.29%)
Mar 25, 2014
5.290
5.450
5.290
5.430
299,423
+0.13(+2.45%)
Mar 24, 2014
5.110
5.310
5.070
5.300
348,700
+0.24(+4.74%)
Mar 21, 2014
4.920
5.090
4.910
5.060
326,154
+0.21(+4.33%)
Mar 20, 2014
4.940
5.000
4.850
4.850
125,273
-0.05(-1.02%)
Mar 19, 2014
4.850
4.910
4.790
4.900
71,703
+0.00(+0.00%)
Mar 18, 2014
4.690
5.000
4.690
4.900
140,390
+0.20(+4.26%)
Mar 17, 2014
4.700
4.750
4.622
4.700
182,418
+0.04(+0.86%)
Mar 14, 2014
4.650
4.700
4.560
4.660
144,295
-0.01(-0.21%)
Mar 13, 2014
4.740
4.780
4.590
4.670
250,689
-0.13(-2.71%)
Mar 12, 2014
4.640
4.800
4.470
4.800
105,696
+0.13(+2.78%)
Mar 11, 2014
4.950
4.950
4.620
4.670
231,411
-0.28(-5.66%)
Mar 10, 2014
4.800
4.950
4.766
4.950
174,083
+0.18(+3.77%)
Mar 07, 2014
4.510
4.800
4.450
4.770
295,608
+0.29(+6.47%)
Mar 06, 2014
4.520
4.520
4.420
4.480
51,102
-0.01(-0.22%)
Mar 05, 2014
4.600
4.679
4.480
4.490
76,251
-0.13(-2.81%)
Mar 04, 2014
4.630
4.700
4.590
4.620
123,387
+0.04(+0.87%)
Mar 03, 2014
4.500
4.650
4.500
4.580
128,367
+0.08(+1.78%)
Feb 28, 2014
4.500
4.610
4.460
4.500
145,797
+0.04(+0.90%)
Feb 27, 2014
4.490
4.500
4.460
4.460
76,997
-0.03(-0.67%)
Feb 26, 2014
4.560
4.560
4.460
4.490
73,445
-0.05(-1.10%)
Feb 25, 2014
4.430
4.570
4.410
4.540
124,231
+0.12(+2.71%)
Feb 24, 2014
4.629
4.629
4.280
4.420
670,481
-0.19(-4.12%)
Feb 21, 2014
4.750
4.750
4.570
4.610
52,729
-0.14(-2.95%)
Feb 20, 2014
4.660
4.750
4.635
4.750
84,409
+0.08(+1.71%)
Feb 19, 2014
4.680
4.730
4.540
4.670
73,907
-0.07(-1.48%)
Feb 18, 2014
4.740
4.750
4.610
4.740
102,203
+0.03(+0.64%)
Feb 14, 2014
4.580
4.710
4.710
4.710
53,300
+0.08(+1.73%)
Feb 13, 2014
4.390
4.630
4.390
4.630
58,197
+0.22(+4.99%)
Feb 12, 2014
4.270
4.480
4.210
4.410
61,901
+0.12(+2.80%)
Feb 11, 2014
4.320
4.360
4.230
4.290
54,354
-0.03(-0.69%)
Feb 10, 2014
4.490
4.490
4.281
4.320
47,562
-0.20(-4.42%)
Feb 07, 2014
4.550
4.640
4.470
4.520
45,804
-0.06(-1.31%)
Feb 06, 2014
4.350
4.600
4.330
4.580
58,793
+0.27(+6.26%)
Feb 05, 2014
4.210
4.350
4.210
4.310
13,747
+0.07(+1.65%)
Feb 04, 2014
4.430
4.430
4.200
4.240
79,353
-0.18(-4.07%)
Feb 03, 2014
4.560
4.610
4.400
4.420
67,063
-0.12(-2.64%)
Jan 31, 2014
4.610
4.705
4.530
4.540
42,839
-0.11(-2.37%)
Jan 30, 2014
4.560
4.740
4.560
4.650
28,014
+0.13(+2.88%)
Jan 29, 2014
4.490
4.580
4.440
4.520
47,744
-0.01(-0.22%)
Jan 28, 2014
4.650
4.690
4.500
4.530
43,111
-0.14(-3.00%)
Jan 27, 2014
4.400
4.750
4.250
4.670
89,887
+0.27(+6.14%)
Jan 24, 2014
4.660
5.070
4.280
4.400
295,541
-0.10(-2.22%)
Jan 23, 2014
4.430
4.550
4.350
4.500
72,508
+0.09(+2.04%)
Jan 22, 2014
4.400
4.460
4.400
4.410
44,316
+0.02(+0.46%)
Jan 21, 2014
4.200
4.400
4.200
4.390
54,332
+0.20(+4.77%)
Jan 17, 2014
4.170
4.190
4.190
4.190
34,200
+0.03(+0.72%)
Jan 16, 2014
4.240
4.250
4.106
4.160
27,098
-0.06(-1.42%)
Jan 15, 2014
4.270
4.280
4.201
4.220
18,478
-0.03(-0.71%)
Jan 14, 2014
4.150
4.280
4.150
4.250
18,207
+0.11(+2.66%)
Jan 13, 2014
4.060
4.160
4.010
4.140
50,517
+0.12(+2.99%)
Jan 10, 2014
4.250
4.250
4.020
4.020
39,451
-0.22(-5.19%)
Jan 09, 2014
4.280
4.280
4.090
4.240
50,195
+0.02(+0.47%)
Jan 08, 2014
4.220
4.300
4.200
4.220
49,446
-0.04(-0.94%)
Jan 07, 2014
4.020
4.260
4.020
4.260
71,315
+0.21(+5.19%)
Jan 06, 2014
4.040
4.050
3.970
4.050
32,358
+0.02(+0.50%)
Jan 03, 2014
3.900
4.040
3.816
4.030
69,903
+0.08(+2.03%)
Jan 02, 2014
3.930
3.950
3.820
3.950
55,438
+0.00(+0.00%)
Dec 31, 2013
3.870
3.950
3.950
3.950
66,500
+0.10(+2.60%)
Dec 30, 2013
3.740
3.850
3.740
3.850
100,847
+0.08(+2.12%)
Dec 27, 2013
3.690
3.784
3.690
3.770
34,296
+0.07(+1.89%)
Dec 26, 2013
3.680
3.740
3.650
3.700
48,902
+0.02(+0.54%)
Dec 24, 2013
3.640
3.704
3.640
3.680
15,195
+0.02(+0.55%)
Dec 23, 2013
3.700
3.750
3.630
3.660
88,262
-0.07(-1.88%)
Dec 20, 2013
3.630
3.730
3.620
3.730
53,969
+0.13(+3.61%)
Dec 19, 2013
3.600
3.620
3.600
3.600
14,279
-0.01(-0.28%)
Dec 18, 2013
3.620
3.640
3.580
3.610
75,369
+0.03(+0.84%)
Dec 17, 2013
3.600
3.660
3.580
3.580
15,962
-0.02(-0.56%)
Dec 16, 2013
3.600
3.670
3.520
3.600
50,122
+0.00(+0.00%)
Dec 13, 2013
3.600
3.650
3.600
3.600
38,538
-0.03(-0.83%)
Dec 12, 2013
3.580
3.643
3.530
3.630
121,523
+0.04(+1.11%)
Dec 11, 2013
3.650
3.650
3.550
3.590
96,999
-0.04(-1.10%)
Dec 10, 2013
3.690
3.739
3.590
3.630
92,191
-0.04(-1.09%)
Dec 09, 2013
3.670
3.750
3.630
3.670
58,312
+0.06(+1.66%)
Dec 06, 2013
3.600
3.670
3.540
3.610
56,842
+0.02(+0.56%)
Dec 05, 2013
3.570
3.640
3.510
3.590
32,548
+0.02(+0.56%)
Dec 04, 2013
3.610
3.680
3.550
3.570
47,794
-0.06(-1.65%)
Dec 03, 2013
3.600
3.650
3.570
3.630
34,209
+0.00(+0.00%)
Dec 02, 2013
3.620
3.660
3.530
3.630
65,118
+0.00(+0.00%)
Nov 29, 2013
3.570
3.630
3.530
3.630
30,778
+0.03(+0.83%)
Nov 27, 2013
3.550
3.600
3.550
3.600
10,887
+0.01(+0.28%)
Nov 26, 2013
3.550
3.590
3.520
3.590
42,961
+0.04(+1.13%)
Nov 25, 2013
3.600
3.600
3.520
3.550
33,514
-0.07(-1.93%)
Nov 22, 2013
3.610
3.660
3.520
3.620
37,322
+0.01(+0.28%)
Nov 21, 2013
3.510
3.610
3.500
3.610
98,001
+0.10(+2.85%)
Nov 20, 2013
3.580
3.580
3.500
3.510
133,290
-0.07(-1.96%)
Nov 19, 2013
3.650
3.690
3.510
3.580
107,237
-0.12(-3.24%)
Nov 18, 2013
3.650
3.700
3.582
3.700
113,938
+0.05(+1.37%)
Nov 15, 2013
3.640
3.650
3.590
3.650
76,658
+0.02(+0.55%)
Nov 14, 2013
3.590
3.630
3.590
3.630
43,999
+0.05(+1.40%)
Nov 12, 2013
3.570
3.710
3.540
3.580
53,874
+0.00(+0.00%)
Nov 11, 2013
3.550
3.630
3.520
3.580
78,773
-0.02(-0.56%)
Nov 08, 2013
3.610
3.670
3.520
3.600
59,381
-0.05(-1.37%)
Nov 07, 2013
3.590
3.650
3.502
3.650
43,478
+0.10(+2.82%)
Nov 06, 2013
3.620
3.620
3.490
3.550
72,921
-0.10(-2.74%)
Nov 05, 2013
3.680
3.700
3.550
3.650
76,606
-0.03(-0.82%)
Nov 04, 2013
3.450
3.680
3.450
3.680
60,578
+0.27(+7.92%)
Nov 01, 2013
3.440
3.440
3.410
3.410
49,977
-0.03(-0.87%)
Oct 31, 2013
3.568
3.576
3.440
3.440
99,412
-0.15(-4.18%)
Oct 30, 2013
3.650
3.689
3.550
3.590
26,384
-0.08(-2.18%)
Oct 29, 2013
3.660
3.710
3.640
3.670
14,179
-0.01(-0.27%)
Oct 28, 2013
3.660
3.700
3.640
3.680
14,561
+0.00(+0.00%)
Oct 25, 2013
3.650
3.680
3.610
3.680
67,141
+0.00(+0.00%)
Oct 24, 2013
3.510
3.690
3.470
3.680
83,388
+0.14(+3.95%)
Oct 23, 2013
3.570
3.570
3.441
3.540
87,324
-0.08(-2.21%)
Oct 22, 2013
3.740
3.770
3.523
3.620
45,949
-0.06(-1.63%)
Oct 21, 2013
3.650
3.730
3.600
3.680
61,710
+0.04(+1.10%)
Oct 18, 2013
3.690
3.700
3.640
3.640
25,127
+0.01(+0.28%)
Oct 17, 2013
3.480
3.700
3.470
3.630
69,739
+0.12(+3.42%)
Oct 16, 2013
3.620
3.680
3.500
3.510
46,985
-0.08(-2.23%)
Oct 15, 2013
3.500
3.650
3.400
3.590
103,337
+0.12(+3.46%)
Oct 14, 2013
3.400
3.480
3.400
3.470
41,004
+0.05(+1.46%)
Oct 11, 2013
3.350
3.420
3.330
3.420
19,655
+0.07(+2.09%)
Oct 10, 2013
3.350
3.390
3.300
3.350
33,106
+0.02(+0.60%)
Oct 09, 2013
3.380
3.400
3.310
3.330
59,555
-0.02(-0.60%)
Oct 08, 2013
3.400
3.430
3.350
3.350
51,769
+0.01(+0.30%)
Oct 07, 2013
3.300
3.370
3.280
3.340
27,481
+0.04(+1.21%)
Oct 04, 2013
3.320
3.325
3.290
3.300
29,703
+0.00(+0.00%)
Oct 03, 2013
3.330
3.352
3.300
3.300
22,929
-0.02(-0.60%)
Oct 02, 2013
3.320
3.350
3.220
3.320
56,022
+0.01(+0.30%)
Oct 01, 2013
3.300
3.340
3.273
3.310
58,536
+0.08(+2.48%)
Sep 27, 2013
3.120
3.250
3.120
3.230
35,365
+0.08(+2.54%)
Sep 26, 2013
3.200
3.250
3.140
3.150
139,820
-0.03(-0.94%)
Sep 25, 2013
3.250
3.240
3.110
3.180
181,458
-0.06(-1.85%)
Sep 24, 2013
3.200
3.240
3.155
3.240
51,840
+0.04(+1.25%)
Sep 23, 2013
3.260
3.260
3.180
3.200
177,099
-0.08(-2.44%)
Sep 20, 2013
3.220
3.280
3.190
3.280
96,886
+0.06(+1.86%)
Sep 19, 2013
3.210
3.220
3.180
3.220
113,797
+0.04(+1.26%)
Sep 18, 2013
3.100
3.200
3.092
3.180
160,012
+0.10(+3.25%)
Sep 17, 2013
3.090
3.096
3.060
3.080
125,278
+0.00(+0.00%)
Sep 16, 2013
3.030
3.080
3.030
3.080
53,625
+0.05(+1.65%)
Sep 13, 2013
3.020
3.040
3.000
3.030
57,046
+0.01(+0.33%)
Sep 12, 2013
3.000
3.020
2.960
3.020
78,580
+0.02(+0.67%)
Sep 11, 2013
2.950
3.000
2.900
3.000
96,683
+0.04(+1.35%)
Sep 10, 2013
2.900
2.980
2.870
2.960
187,373
+0.01(+0.34%)
Sep 09, 2013
2.930
3.000
2.900
2.950
282,657
+0.04(+1.37%)
Sep 06, 2013
2.960
2.960
2.840
2.910
86,757
-0.05(-1.69%)
Sep 05, 2013
2.870
2.960
2.840
2.960
80,104
+0.12(+4.23%)
Sep 04, 2013
2.910
2.940
2.800
2.840
253,567
-0.07(-2.41%)
Sep 03, 2013
2.950
2.960
2.870
2.910
33,978
-0.03(-1.02%)
Aug 30, 2013
2.930
2.950
2.870
2.940
60,160
+0.03(+1.03%)
Aug 29, 2013
2.850
2.950
2.850
2.910
54,790
+0.06(+2.11%)
Aug 28, 2013
2.800
2.940
2.750
2.850
116,354
+0.04(+1.42%)
Aug 27, 2013
2.820
2.860
2.780
2.810
37,368
-0.07(-2.43%)
Aug 26, 2013
2.890
2.920
2.880
2.880
36,264
+0.00(+0.00%)
Aug 23, 2013
2.930
2.940
2.870
2.880
23,226
+0.02(+0.70%)
Aug 22, 2013
2.880
2.900
2.850
2.860
8,456
+0.02(+0.70%)
Aug 21, 2013
2.910
2.916
2.840
2.840
38,112
-0.06(-2.07%)
Aug 20, 2013
2.860
2.950
2.830
2.900
34,828
+0.06(+2.11%)
Aug 19, 2013
2.810
2.950
2.810
2.840
53,793
+0.00(+0.00%)
Aug 16, 2013
2.840
2.880
2.810
2.840
73,131
+0.00(+0.00%)
Aug 15, 2013
2.940
2.950
2.810
2.840
91,154
-0.11(-3.73%)
Aug 14, 2013
2.940
2.960
2.910
2.950
36,325
+0.01(+0.34%)
Aug 13, 2013
2.960
2.980
2.930
2.940
266,128
+0.01(+0.34%)
Aug 12, 2013
2.970
3.000
2.860
2.930
158,356
-0.05(-1.68%)
Aug 09, 2013
3.090
3.130
2.980
2.980
51,310
-0.13(-4.18%)
Aug 08, 2013
3.200
3.240
3.040
3.110
108,898
-0.09(-2.81%)
Aug 07, 2013
3.030
3.230
3.030
3.200
195,516
+0.14(+4.58%)
Aug 06, 2013
3.150
3.150
2.960
3.060
189,429
-0.06(-1.92%)
Aug 05, 2013
3.130
3.150
3.068
3.120
48,315
+0.01(+0.32%)
Aug 02, 2013
3.030
3.110
2.960
3.110
21,655
+0.07(+2.30%)
Aug 01, 2013
3.220
3.220
2.990
3.040
21,463
-0.10(-3.18%)
Jul 31, 2013
2.980
3.150
2.960
3.140
76,408
+0.14(+4.67%)
Jul 30, 2013
2.900
3.020
2.900
3.000
104,957
+0.10(+3.45%)
Jul 29, 2013
2.780
2.940
2.780
2.900
101,535
+0.11(+3.94%)
Jul 26, 2013
2.840
2.854
2.760
2.790
55,604
-0.05(-1.76%)
Jul 25, 2013
2.820
2.870
2.730
2.840
41,997
+0.02(+0.71%)
Jul 24, 2013
2.850
2.850
2.760
2.820
28,822
+0.00(+0.00%)
Jul 23, 2013
2.750
2.860
2.720
2.820
51,398
+0.07(+2.55%)
Jul 22, 2013
2.730
2.760
2.680
2.750
74,811
+0.05(+1.85%)
Jul 19, 2013
2.824
2.824
2.700
2.700
24,342
-0.08(-2.88%)
Jul 18, 2013
2.690
2.780
2.683
2.780
47,397
+0.13(+4.91%)
Jul 17, 2013
2.720
2.720
2.650
2.650
22,352
-0.03(-1.12%)
Jul 16, 2013
2.720
2.750
2.660
2.680
31,188
-0.06(-2.19%)
Jul 15, 2013
2.700
2.740
2.650
2.740
27,495
+0.01(+0.37%)
Jul 12, 2013
2.740
2.755
2.610
2.730
51,703
-0.05(-1.80%)
Jul 11, 2013
2.740
2.820
2.710
2.780
62,933
+0.08(+2.96%)
Jul 10, 2013
2.660
2.700
2.640
2.700
86,921
+0.05(+1.89%)
Jul 09, 2013
2.740
2.730
2.640
2.650
91,616
-0.08(-2.93%)
Jul 08, 2013
2.830
2.840
2.730
2.730
30,697
-0.08(-2.85%)
Jul 05, 2013
2.850
2.865
2.760
2.810
33,060
+0.00(+0.00%)
Jul 03, 2013
2.770
2.870
2.770
2.810
62,612
+0.03(+1.08%)
Jul 02, 2013
2.810
2.880
2.750
2.780
58,459
-0.01(-0.36%)
Jul 01, 2013
2.760
2.890
2.760
2.790
72,316
+0.05(+1.82%)
Jun 28, 2013
2.640
2.830
2.560
2.740
1,986,337
+0.08(+3.01%)
Jun 27, 2013
2.740
2.790
2.650
2.660
164,425
-0.05(-1.85%)
Jun 26, 2013
2.800
2.845
2.690
2.710
99,854
-0.04(-1.45%)
Jun 25, 2013
2.830
2.850
2.750
2.750
92,257
-0.03(-1.08%)
Jun 24, 2013
2.750
2.850
2.670
2.780
155,179
-0.03(-1.07%)
Jun 21, 2013
2.810
2.850
2.800
2.810
103,073
+0.01(+0.36%)
Jun 20, 2013
2.810
2.860
2.760
2.800
85,651
-0.09(-3.11%)
Jun 19, 2013
2.980
2.980
2.890
2.890
40,945
-0.08(-2.69%)
Jun 18, 2013
2.940
3.000
2.910
2.970
83,244
+0.05(+1.71%)
Jun 17, 2013
2.930
2.940
2.890
2.920
41,661
+0.04(+1.39%)
Jun 14, 2013
2.940
2.950
2.860
2.880
40,246
-0.06(-2.04%)
Jun 13, 2013
2.850
2.970
2.840
2.940
74,702
+0.04(+1.38%)
Jun 12, 2013
2.940
2.950
2.900
2.900
75,328
+0.00(+0.00%)
Jun 11, 2013
2.940
2.959
2.880
2.900
32,665
-0.09(-3.01%)
Jun 10, 2013
2.980
2.990
2.920
2.990
51,931
+0.02(+0.67%)
Jun 07, 2013
3.000
3.000
2.910
2.970
48,422
+0.02(+0.68%)
Jun 06, 2013
2.900
3.000
2.890
2.950
53,930
+0.06(+2.08%)
Jun 05, 2013
2.980
2.980
2.890
2.890
58,655
-0.09(-3.02%)
Jun 04, 2013
3.020
3.040
2.910
2.980
55,415
-0.01(-0.33%)
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.