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
Entravision Communications Corp
(NY:
EVC
)
2.090
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2011
1.108
1.132
1.108
1.114
212,332
+0.01(+1.09%)
Jun 29, 2011
1.084
1.156
1.078
1.102
137,487
+0.02(+1.67%)
Jun 28, 2011
1.114
1.120
1.078
1.084
548,828
-0.03(-2.70%)
Jun 27, 2011
1.108
1.168
1.102
1.114
151,137
+0.01(+1.09%)
Jun 24, 2011
1.114
1.126
1.084
1.102
666,050
-0.01(-0.54%)
Jun 23, 2011
1.096
1.132
1.084
1.108
85,430
-0.01(-0.54%)
Jun 22, 2011
1.126
1.138
1.102
1.114
81,400
-0.02(-2.12%)
Jun 21, 2011
1.132
1.144
1.108
1.138
206,654
+0.01(+1.07%)
Jun 20, 2011
1.108
1.144
1.108
1.126
143,913
-0.01(-1.06%)
Jun 17, 2011
1.174
1.222
1.138
1.138
300,751
-0.03(-2.58%)
Jun 16, 2011
1.156
1.228
1.132
1.168
148,493
+0.01(+1.04%)
Jun 15, 2011
1.162
1.222
1.120
1.156
192,619
-0.02(-2.04%)
Jun 14, 2011
1.126
1.204
1.126
1.180
167,609
+0.07(+5.95%)
Jun 13, 2011
1.132
1.168
1.114
1.114
120,942
-0.01(-1.07%)
Jun 10, 2011
1.162
1.186
1.126
1.126
121,575
-0.04(-3.61%)
Jun 09, 2011
1.186
1.264
1.156
1.168
243,035
-0.01(-1.02%)
Jun 08, 2011
1.168
1.192
1.156
1.180
172,715
+0.01(+0.51%)
Jun 07, 2011
1.210
1.276
1.174
1.174
135,147
-0.02(-2.01%)
Jun 06, 2011
1.192
1.228
1.192
1.198
229,817
+0.01(+0.51%)
Jun 03, 2011
1.198
1.216
1.174
1.192
301,547
+0.01(+1.02%)
May 24, 2011
1.216
1.258
1.174
1.180
135,394
-0.04(-2.97%)
May 23, 2011
1.198
1.276
1.174
1.216
170,999
-0.01(-0.49%)
May 20, 2011
1.264
1.270
1.204
1.222
386,276
-0.05(-4.24%)
May 19, 2011
1.270
1.300
1.234
1.276
117,645
+0.02(+1.92%)
May 18, 2011
1.276
1.282
1.228
1.252
100,950
-0.02(-1.89%)
May 17, 2011
1.210
1.318
1.210
1.276
81,908
+0.05(+4.43%)
May 16, 2011
1.234
1.258
1.204
1.222
183,174
-0.02(-1.93%)
May 13, 2011
1.258
1.306
1.228
1.246
129,838
-0.01(-0.48%)
May 12, 2011
1.294
1.294
1.234
1.252
483,659
-0.04(-2.80%)
May 11, 2011
1.349
1.349
1.288
1.288
185,731
-0.07(-5.31%)
May 10, 2011
1.373
1.391
1.312
1.361
88,067
+0.00(+0.00%)
May 09, 2011
1.331
1.379
1.312
1.361
78,636
+0.03(+2.26%)
May 06, 2011
1.318
1.391
1.282
1.331
146,890
+0.04(+2.79%)
May 05, 2011
1.343
1.409
1.294
1.294
125,109
-0.03(-2.27%)
May 04, 2011
1.367
1.426
1.306
1.325
249,121
-0.04(-2.65%)
May 03, 2011
1.337
1.409
1.337
1.361
125,066
+0.02(+1.80%)
May 02, 2011
1.361
1.361
1.337
1.337
96,671
-0.08(-5.93%)
Apr 29, 2011
1.415
1.421
1.367
1.421
184,480
+0.01(+0.43%)
Apr 28, 2011
1.379
1.415
1.379
1.415
188,470
+0.03(+2.17%)
Apr 27, 2011
1.403
1.403
1.355
1.385
117,927
-0.02(-1.71%)
Apr 26, 2011
1.409
1.415
1.385
1.409
180,769
+0.00(+0.00%)
Apr 25, 2011
1.409
1.438
1.385
1.409
166,528
-0.01(-0.85%)
Apr 21, 2011
1.427
1.439
1.403
1.421
93,226
+0.01(+0.43%)
Apr 20, 2011
1.445
1.457
1.361
1.415
182,244
-0.02(-1.26%)
Apr 19, 2011
1.385
1.439
1.379
1.433
160,447
+0.06(+4.39%)
Apr 18, 2011
1.343
1.391
1.325
1.373
211,378
+0.00(+0.00%)
Apr 15, 2011
1.397
1.409
1.355
1.373
269,571
-0.02(-1.72%)
Apr 14, 2011
1.337
1.445
1.337
1.397
201,827
+0.04(+2.65%)
Apr 13, 2011
1.451
1.451
1.337
1.361
174,823
-0.08(-5.83%)
Apr 12, 2011
1.505
1.517
1.427
1.445
116,585
-0.07(-4.38%)
Apr 11, 2011
1.475
1.523
1.463
1.511
141,071
+0.03(+2.03%)
Apr 08, 2011
1.607
1.607
1.451
1.481
323,806
-0.11(-6.82%)
Apr 07, 2011
1.656
1.674
1.589
1.589
138,922
-0.06(-3.65%)
Apr 06, 2011
1.656
1.662
1.595
1.650
179,791
-0.01(-0.36%)
Apr 05, 2011
1.638
1.656
1.632
1.656
364,406
+0.01(+0.36%)
Apr 04, 2011
1.644
1.656
1.595
1.650
124,086
+0.01(+0.37%)
Apr 01, 2011
1.656
1.656
1.607
1.644
312,726
+0.01(+0.74%)
Mar 31, 2011
1.613
1.656
1.577
1.632
386,069
+0.01(+0.37%)
Mar 30, 2011
1.469
1.632
1.469
1.626
490,108
+0.16(+11.11%)
Mar 29, 2011
1.469
1.469
1.427
1.463
107,371
-0.01(-0.41%)
Mar 28, 2011
1.445
1.475
1.415
1.469
336,107
+0.04(+2.52%)
Mar 25, 2011
1.379
1.457
1.373
1.433
147,622
+0.07(+4.85%)
Mar 24, 2011
1.355
1.385
1.349
1.367
104,762
+0.03(+2.25%)
Mar 23, 2011
1.325
1.355
1.282
1.337
224,739
+0.01(+0.45%)
Mar 22, 2011
1.367
1.373
1.312
1.331
97,098
-0.04(-2.64%)
Mar 21, 2011
1.343
1.373
1.331
1.367
114,965
+0.05(+4.13%)
Mar 18, 2011
1.246
1.318
1.240
1.312
702,082
+0.08(+6.86%)
Mar 17, 2011
1.264
1.306
1.210
1.228
355,971
-0.01(-0.97%)
Mar 16, 2011
1.288
1.300
1.228
1.240
312,407
-0.05(-3.74%)
Mar 15, 2011
1.264
1.303
1.264
1.288
455,218
-0.01(-0.93%)
Mar 14, 2011
1.276
1.318
1.264
1.300
521,370
+0.00(+0.00%)
Mar 11, 2011
1.300
1.325
1.288
1.300
533,671
+0.01(+0.47%)
Mar 10, 2011
1.318
1.321
1.282
1.294
384,584
-0.05(-3.59%)
Mar 09, 2011
1.355
1.355
1.306
1.343
273,878
-0.02(-1.76%)
Mar 08, 2011
1.318
1.367
1.318
1.367
645,945
+0.04(+2.71%)
Mar 07, 2011
1.343
1.361
1.331
1.331
341,268
-0.01(-0.45%)
Mar 04, 2011
1.337
1.343
1.306
1.337
164,473
+0.01(+0.45%)
Mar 03, 2011
1.379
1.379
1.281
1.331
976,489
-0.07(-5.15%)
Mar 02, 2011
1.457
1.457
1.355
1.403
113,608
-0.06(-4.12%)
Mar 01, 2011
1.421
1.493
1.415
1.463
336,795
+0.05(+3.40%)
Feb 28, 2011
1.475
1.475
1.391
1.415
143,913
-0.04(-2.89%)
Feb 25, 2011
1.445
1.469
1.445
1.457
122,912
+0.01(+0.83%)
Feb 24, 2011
1.373
1.457
1.361
1.445
222,302
+0.08(+5.73%)
Feb 23, 2011
1.391
1.409
1.355
1.367
81,056
-0.02(-1.30%)
Feb 22, 2011
1.445
1.445
1.355
1.385
167,953
-0.05(-3.77%)
Feb 18, 2011
1.475
1.475
1.433
1.439
166,011
-0.02(-1.65%)
Feb 17, 2011
1.433
1.469
1.397
1.463
85,479
+0.03(+2.10%)
Feb 16, 2011
1.421
1.445
1.385
1.433
119,762
+0.02(+1.71%)
Feb 15, 2011
1.427
1.457
1.385
1.409
113,260
-0.02(-1.27%)
Feb 14, 2011
1.445
1.469
1.403
1.427
83,749
-0.02(-1.66%)
Feb 11, 2011
1.445
1.475
1.427
1.451
126,252
+0.00(+0.00%)
Feb 10, 2011
1.409
1.481
1.409
1.451
213,504
+0.03(+2.12%)
Feb 09, 2011
1.409
1.451
1.385
1.421
111,130
+0.00(+0.00%)
Feb 08, 2011
1.427
1.457
1.367
1.421
107,224
-0.01(-0.84%)
Feb 07, 2011
1.451
1.481
1.421
1.433
124,631
-0.02(-1.65%)
Feb 04, 2011
1.499
1.523
1.427
1.457
180,493
-0.04(-2.81%)
Feb 03, 2011
1.427
1.499
1.391
1.499
141,130
+0.06(+4.18%)
Feb 02, 2011
1.415
1.457
1.409
1.439
138,293
+0.02(+1.70%)
Feb 01, 2011
1.300
1.427
1.276
1.415
248,329
+0.11(+8.80%)
Jan 31, 2011
1.294
1.318
1.294
1.300
457,229
+0.01(+0.47%)
Jan 28, 2011
1.355
1.373
1.264
1.294
269,084
-0.07(-4.87%)
Jan 27, 2011
1.403
1.451
1.343
1.361
146,913
-0.04(-3.00%)
Jan 26, 2011
1.337
1.427
1.337
1.403
226,242
+0.07(+4.95%)
Jan 25, 2011
1.288
1.349
1.288
1.337
583,251
+0.03(+2.30%)
Jan 24, 2011
1.288
1.337
1.264
1.306
251,983
+0.02(+1.40%)
Jan 21, 2011
1.331
1.355
1.264
1.288
357,737
-0.03(-2.28%)
Jan 20, 2011
1.282
1.349
1.282
1.318
248,370
+0.02(+1.39%)
Jan 19, 2011
1.361
1.379
1.282
1.300
267,414
-0.06(-4.43%)
Jan 18, 2011
1.349
1.367
1.343
1.361
135,499
+0.00(+0.00%)
Jan 14, 2011
1.361
1.379
1.355
1.361
378,466
-0.01(-0.44%)
Jan 13, 2011
1.373
1.397
1.355
1.367
153,859
+0.00(+0.00%)
Jan 12, 2011
1.397
1.397
1.355
1.367
216,567
+0.00(+0.00%)
Jan 11, 2011
1.361
1.373
1.331
1.367
83,267
+0.01(+0.89%)
Jan 10, 2011
1.391
1.409
1.349
1.355
359,921
-0.05(-3.85%)
Jan 07, 2011
1.427
1.463
1.391
1.409
96,098
-0.01(-0.85%)
Jan 06, 2011
1.427
1.433
1.391
1.421
471,025
-0.01(-0.42%)
Jan 05, 2011
1.403
1.475
1.403
1.427
281,861
-0.01(-0.84%)
Jan 04, 2011
1.529
1.541
1.415
1.439
392,585
-0.10(-6.27%)
Jan 03, 2011
1.559
1.565
1.529
1.535
256,232
-0.01(-0.78%)
Dec 31, 2010
1.535
1.559
1.523
1.547
215,720
+0.01(+0.78%)
Dec 30, 2010
1.535
1.541
1.499
1.535
169,594
+0.00(+0.00%)
Dec 29, 2010
1.451
1.541
1.451
1.535
279,026
+0.08(+5.81%)
Dec 28, 2010
1.457
1.475
1.439
1.451
118,180
+0.00(+0.00%)
Dec 27, 2010
1.523
1.523
1.439
1.451
265,136
-0.05(-3.60%)
Dec 23, 2010
1.463
1.511
1.439
1.505
143,707
+0.04(+2.46%)
Dec 22, 2010
1.451
1.475
1.373
1.469
236,446
+0.02(+1.24%)
Dec 21, 2010
1.457
1.475
1.397
1.451
276,008
+0.01(+0.42%)
Dec 20, 2010
1.517
1.517
1.421
1.445
337,875
-0.06(-4.00%)
Dec 17, 2010
1.511
1.517
1.481
1.505
512,228
+0.00(+0.00%)
Dec 16, 2010
1.499
1.517
1.481
1.505
198,446
+0.01(+0.40%)
Dec 15, 2010
1.493
1.511
1.481
1.499
172,046
+0.01(+0.40%)
Dec 14, 2010
1.511
1.511
1.481
1.493
113,105
-0.01(-0.40%)
Dec 13, 2010
1.541
1.541
1.487
1.499
158,680
-0.04(-2.73%)
Dec 10, 2010
1.535
1.541
1.439
1.541
162,291
+0.01(+0.79%)
Dec 09, 2010
1.541
1.541
1.487
1.529
117,995
+0.01(+0.79%)
Dec 08, 2010
1.529
1.547
1.493
1.517
112,909
+0.00(+0.00%)
Dec 07, 2010
1.553
1.553
1.505
1.517
189,043
-0.02(-1.18%)
Dec 06, 2010
1.523
1.553
1.462
1.535
80,018
+0.01(+0.79%)
Dec 03, 2010
1.529
1.553
1.457
1.523
192,684
-0.02(-1.17%)
Dec 02, 2010
1.547
1.565
1.517
1.541
177,774
+0.00(+0.00%)
Dec 01, 2010
1.529
1.565
1.505
1.541
201,547
+0.04(+2.81%)
Nov 30, 2010
1.517
1.559
1.463
1.499
232,717
-0.04(-2.73%)
Nov 29, 2010
1.475
1.547
1.463
1.541
316,463
+0.06(+4.06%)
Nov 26, 2010
1.457
1.487
1.409
1.481
58,988
+0.01(+0.41%)
Nov 24, 2010
1.469
1.475
1.475
1.475
149,013
+0.03(+2.08%)
Nov 23, 2010
1.403
1.457
1.379
1.445
162,281
+0.02(+1.27%)
Nov 22, 2010
1.415
1.427
1.385
1.427
97,706
+0.03(+2.16%)
Nov 19, 2010
1.397
1.427
1.385
1.397
289,611
+0.01(+0.43%)
Nov 18, 2010
1.355
1.409
1.331
1.391
162,850
+0.05(+3.59%)
Nov 17, 2010
1.349
1.367
1.328
1.343
120,834
-0.01(-0.45%)
Nov 16, 2010
1.391
1.391
1.331
1.349
186,269
-0.05(-3.45%)
Nov 15, 2010
1.397
1.415
1.312
1.397
164,309
+0.02(+1.31%)
Nov 12, 2010
1.409
1.445
1.373
1.379
207,015
-0.05(-3.38%)
Nov 11, 2010
1.427
1.445
1.397
1.427
75,286
-0.02(-1.66%)
Nov 10, 2010
1.451
1.463
1.403
1.451
177,059
+0.01(+0.42%)
Nov 09, 2010
1.439
1.463
1.403
1.445
164,206
+0.01(+0.84%)
Nov 08, 2010
1.415
1.529
1.403
1.433
148,810
+0.02(+1.28%)
Nov 05, 2010
1.517
1.577
1.397
1.415
151,581
-0.02(-1.67%)
Nov 04, 2010
1.361
1.445
1.349
1.439
214,566
+0.10(+7.17%)
Nov 03, 2010
1.300
1.343
1.288
1.343
85,391
+0.04(+3.24%)
Nov 02, 2010
1.288
1.306
1.246
1.300
149,174
+0.03(+2.37%)
Nov 01, 2010
1.276
1.329
1.192
1.270
211,185
-0.01(-0.47%)
Oct 29, 2010
1.306
1.306
1.264
1.276
82,642
-0.03(-2.30%)
Oct 28, 2010
1.367
1.373
1.300
1.306
149,167
-0.05(-3.56%)
Oct 27, 2010
1.361
1.367
1.306
1.355
164,960
-0.01(-0.88%)
Oct 25, 2010
1.403
1.445
1.349
1.367
88,791
-0.02(-1.73%)
Oct 22, 2010
1.373
1.403
1.355
1.391
173,969
+0.02(+1.32%)
Oct 21, 2010
1.433
1.439
1.355
1.373
161,081
-0.05(-3.39%)
Oct 20, 2010
1.397
1.451
1.379
1.421
164,126
+0.04(+2.61%)
Oct 19, 2010
1.379
1.499
1.361
1.385
412,537
-0.02(-1.71%)
Oct 18, 2010
1.349
1.409
1.325
1.409
196,894
+0.06(+4.46%)
Oct 15, 2010
1.331
1.379
1.279
1.349
629,043
+0.04(+3.23%)
Oct 14, 2010
1.306
1.312
1.264
1.306
287,140
+0.01(+0.46%)
Oct 13, 2010
1.282
1.312
1.264
1.300
337,048
+0.02(+1.89%)
Oct 12, 2010
1.234
1.276
1.222
1.276
190,845
+0.03(+2.42%)
Oct 11, 2010
1.252
1.258
1.210
1.246
92,992
-0.01(-0.96%)
Oct 08, 2010
1.258
1.270
1.216
1.258
315,247
+0.01(+0.48%)
Oct 07, 2010
1.276
1.276
1.228
1.252
1,597
-0.02(-1.42%)
Oct 06, 2010
1.270
1.282
1.240
1.270
241,671
-0.01(-0.47%)
Oct 05, 2010
1.174
1.276
1.174
1.276
416,023
+0.12(+10.42%)
Oct 04, 2010
1.204
1.204
1.156
1.156
65,458
-0.05(-4.48%)
Oct 01, 2010
1.210
1.210
1.174
1.210
55,787
+0.02(+1.52%)
Sep 30, 2010
1.198
1.222
1.186
1.192
2,672
+0.01(+0.51%)
Sep 29, 2010
1.216
1.222
1.174
1.186
112,570
-0.04(-2.96%)
Sep 28, 2010
1.210
1.234
1.180
1.222
754
+0.02(+1.50%)
Sep 27, 2010
1.228
1.228
1.192
1.204
83,488
-0.02(-1.48%)
Sep 24, 2010
1.162
1.228
1.150
1.222
257,682
+0.08(+6.84%)
Sep 23, 2010
1.144
1.174
1.102
1.144
87,624
-0.01(-1.04%)
Sep 22, 2010
1.192
1.198
1.156
1.156
169,157
-0.04(-3.03%)
Sep 21, 2010
1.120
1.216
1.108
1.192
229,074
+0.08(+7.61%)
Sep 20, 2010
1.060
1.114
1.005
1.108
505,162
+0.05(+5.14%)
Sep 17, 2010
1.054
1.054
0.9573
1.054
1,016,992
-0.01(-0.57%)
Sep 15, 2010
1.048
1.066
1.011
1.060
94,482
+0.01(+1.15%)
Sep 14, 2010
1.060
1.072
1.036
1.048
99,236
-0.01(-1.14%)
Sep 13, 2010
1.060
1.095
1.042
1.060
202,894
+0.01(+0.57%)
Sep 10, 2010
1.036
1.066
1.017
1.054
194,006
+0.02(+2.34%)
Sep 09, 2010
1.072
1.072
1.011
1.030
144,493
-0.02(-2.29%)
Sep 08, 2010
1.066
1.078
1.048
1.054
95,027
-0.01(-1.13%)
Sep 07, 2010
1.072
1.078
1.024
1.066
2,541
-0.02(-1.67%)
Sep 03, 2010
1.060
1.084
1.042
1.084
138,690
+0.04(+3.45%)
Sep 02, 2010
0.9813
1.054
0.9693
1.048
1,264
+0.06(+6.10%)
Sep 01, 2010
0.9573
0.9874
0.9512
0.9874
274,421
+0.04(+3.80%)
Aug 31, 2010
0.9512
0.9693
0.9091
0.9512
1,021
+0.01(+0.64%)
Aug 30, 2010
0.9693
0.9813
0.9392
0.9452
152,698
-0.02(-2.48%)
Aug 27, 2010
0.9693
0.9693
0.9272
0.9693
265,550
+0.04(+4.55%)
Aug 26, 2010
0.9633
0.9753
0.9151
0.9272
153,325
-0.03(-3.14%)
Aug 25, 2010
0.9693
0.9693
0.9091
0.9573
1,762
-0.02(-2.45%)
Aug 24, 2010
0.9994
1.011
0.9332
0.9813
7,162
-0.02(-1.81%)
Aug 23, 2010
1.090
1.240
0.9994
0.9994
280,349
-0.08(-7.78%)
Aug 20, 2010
1.144
1.144
1.060
1.084
220,218
-0.06(-5.26%)
Aug 19, 2010
1.234
1.234
1.144
1.144
2,665
-0.10(-7.77%)
Aug 18, 2010
1.192
1.240
1.180
1.240
27,368
+0.04(+3.52%)
Aug 17, 2010
1.222
1.288
1.174
1.198
4,250
-0.01(-0.99%)
Aug 16, 2010
1.252
1.252
1.138
1.210
233,459
-0.05(-4.29%)
Aug 13, 2010
1.264
1.276
1.168
1.264
369,283
+0.08(+7.14%)
Aug 12, 2010
1.222
1.222
1.114
1.180
312,652
-0.07(-5.31%)
Aug 11, 2010
1.331
1.343
1.210
1.246
7,715
-0.11(-8.00%)
Aug 10, 2010
1.361
1.409
1.300
1.355
3,292
-0.02(-1.32%)
Aug 09, 2010
1.337
1.373
1.331
1.373
117,268
+0.05(+4.11%)
Aug 06, 2010
1.318
1.391
1.312
1.318
166,636
-0.07(-4.78%)
Aug 05, 2010
1.379
1.403
1.373
1.385
139,273
-0.01(-0.43%)
Aug 04, 2010
1.349
1.397
1.300
1.391
195,175
+0.05(+3.59%)
Aug 03, 2010
1.391
1.397
1.246
1.343
200,103
-0.06(-4.29%)
Aug 02, 2010
1.318
1.403
1.312
1.403
242,318
+0.10(+7.87%)
Jul 30, 2010
1.300
1.325
1.288
1.300
299,227
-0.04(-3.14%)
Jul 29, 2010
1.361
1.382
1.306
1.343
197,565
-0.01(-0.89%)
Jul 28, 2010
1.355
1.397
1.349
1.355
2,860
-0.04(-2.60%)
Jul 27, 2010
1.385
1.409
1.318
1.391
310,460
+0.02(+1.32%)
Jul 26, 2010
1.391
1.415
1.343
1.373
400,144
-0.01(-0.87%)
Jul 23, 2010
1.403
1.409
1.361
1.385
426,384
-0.03(-2.13%)
Jul 22, 2010
1.306
1.445
1.294
1.415
326,201
+0.13(+9.81%)
Jul 21, 2010
1.367
1.373
1.270
1.288
338,121
-0.08(-5.73%)
Jul 20, 2010
1.300
1.367
1.234
1.367
205,648
+0.05(+4.13%)
Jul 19, 2010
1.415
1.415
1.228
1.312
430,844
-0.10(-7.23%)
Jul 16, 2010
1.415
1.433
1.355
1.415
661,844
+0.01(+0.43%)
Jul 15, 2010
1.361
1.415
1.282
1.409
310,815
+0.05(+3.54%)
Jul 14, 2010
1.318
1.367
1.270
1.361
265,272
+0.04(+3.20%)
Jul 13, 2010
1.318
1.318
1.156
1.318
6,991
+0.14(+12.31%)
Jul 12, 2010
1.186
1.204
1.144
1.174
141,340
-0.02(-1.52%)
Jul 09, 2010
1.192
1.204
1.174
1.192
145,329
+0.00(+0.00%)
Jul 08, 2010
1.192
1.361
1.126
1.192
2,124
+0.02(+2.06%)
Jul 07, 2010
1.096
1.198
1.042
1.168
742,261
+0.07(+6.59%)
Jul 06, 2010
1.096
1.282
1.072
1.096
3,574
-0.14(-11.65%)
Jul 02, 2010
1.240
1.258
1.168
1.240
301,359
-0.01(-0.96%)
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.