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
Immersion Corp
(NQ:
IMMR
)
9.990
-0.030 (-0.30%)
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 (%)
Jun 29, 2012
5.447
5.480
5.237
5.361
242,220
+0.04(+0.72%)
Jun 28, 2012
5.647
5.666
5.233
5.323
385,049
-0.36(-6.37%)
Jun 27, 2012
5.894
5.894
5.609
5.685
168,969
-0.21(-3.55%)
Jun 26, 2012
6.009
6.056
5.799
5.894
107,052
-0.11(-1.90%)
Jun 25, 2012
6.256
6.285
5.999
6.009
254,355
-0.67(-9.99%)
Jun 22, 2012
6.428
6.780
6.428
6.675
272,217
+0.31(+4.94%)
Jun 21, 2012
6.704
6.704
6.104
6.361
205,959
-0.35(-5.25%)
Jun 20, 2012
6.380
6.761
6.332
6.713
174,560
+0.37(+5.86%)
Jun 19, 2012
6.104
6.390
6.075
6.342
120,241
+0.29(+4.72%)
Jun 18, 2012
6.142
6.256
6.028
6.056
120,848
-0.12(-2.00%)
Jun 15, 2012
5.799
6.183
5.771
6.180
212,885
+0.35(+6.05%)
Jun 14, 2012
5.637
5.847
5.599
5.828
107,329
+0.18(+3.20%)
Jun 13, 2012
5.590
5.666
5.513
5.647
96,409
+0.03(+0.51%)
Jun 12, 2012
5.485
5.628
5.475
5.618
45,506
+0.14(+2.61%)
Jun 11, 2012
5.466
5.599
5.418
5.475
127,977
+0.08(+1.41%)
Jun 08, 2012
5.275
5.466
5.237
5.399
107,030
+0.10(+1.98%)
Jun 07, 2012
5.504
5.504
5.247
5.294
103,434
-0.14(-2.63%)
Jun 06, 2012
5.314
5.542
5.266
5.437
146,440
+0.16(+3.07%)
Jun 05, 2012
5.190
5.314
5.190
5.275
156,006
+0.08(+1.47%)
Jun 04, 2012
5.123
5.371
4.923
5.199
158,274
+0.11(+2.25%)
Jun 01, 2012
5.209
5.295
5.056
5.085
114,890
-0.26(-4.81%)
May 31, 2012
5.380
5.418
5.171
5.342
239,871
-0.01(-0.18%)
May 30, 2012
5.085
5.475
5.047
5.352
218,644
+0.22(+4.27%)
May 29, 2012
5.294
5.294
5.095
5.133
76,712
-0.14(-2.71%)
May 25, 2012
5.152
5.285
5.142
5.275
56,093
+0.13(+2.59%)
May 24, 2012
5.285
5.304
5.085
5.142
58,309
-0.15(-2.88%)
May 23, 2012
5.152
5.304
4.875
5.294
162,376
+0.10(+2.02%)
May 22, 2012
5.323
5.352
5.141
5.190
77,978
-0.15(-2.85%)
May 21, 2012
5.104
5.342
5.028
5.342
118,376
+0.24(+4.66%)
May 18, 2012
5.304
5.333
5.066
5.104
132,910
-0.21(-3.94%)
May 17, 2012
5.428
5.428
5.304
5.314
87,353
-0.11(-2.11%)
May 16, 2012
5.390
5.523
5.266
5.428
188,214
+0.04(+0.71%)
May 15, 2012
5.533
5.552
5.361
5.390
84,759
-0.13(-2.41%)
May 14, 2012
5.466
5.590
5.429
5.523
97,006
-0.01(-0.17%)
May 11, 2012
5.609
5.647
5.504
5.533
163,645
-0.10(-1.86%)
May 10, 2012
5.542
5.684
5.523
5.637
181,434
+0.11(+2.07%)
May 09, 2012
5.418
5.571
5.323
5.523
144,305
+0.04(+0.69%)
May 08, 2012
5.285
5.513
5.237
5.485
154,807
+0.17(+3.23%)
May 07, 2012
5.237
5.371
5.190
5.314
111,055
+0.04(+0.72%)
May 04, 2012
5.237
5.399
5.171
5.275
93,739
+0.02(+0.36%)
May 03, 2012
5.361
5.361
5.037
5.256
166,803
-0.13(-2.47%)
May 02, 2012
5.247
5.390
5.171
5.390
124,437
+0.09(+1.62%)
May 01, 2012
5.190
5.337
5.171
5.304
130,033
+0.11(+2.20%)
Apr 30, 2012
5.237
5.266
5.161
5.190
90,723
-0.05(-0.91%)
Apr 27, 2012
5.171
5.237
5.037
5.237
94,877
+0.10(+1.85%)
Apr 26, 2012
5.218
5.223
5.085
5.142
71,356
-0.07(-1.28%)
Apr 25, 2012
5.199
5.218
5.095
5.209
98,776
+0.10(+1.86%)
Apr 24, 2012
5.047
5.114
4.980
5.114
185,488
+0.10(+1.90%)
Apr 23, 2012
4.847
5.047
4.780
5.018
116,156
+0.10(+1.93%)
Apr 20, 2012
4.923
5.056
4.885
4.923
164,481
+0.07(+1.37%)
Apr 19, 2012
4.742
5.036
4.742
4.856
163,838
+0.14(+3.03%)
Apr 18, 2012
4.904
4.923
4.714
4.714
94,341
-0.24(-4.81%)
Apr 17, 2012
4.818
5.018
4.818
4.952
72,842
+0.17(+3.59%)
Apr 16, 2012
4.895
4.923
4.741
4.780
99,878
-0.10(-1.95%)
Apr 13, 2012
5.028
5.028
4.809
4.875
139,443
-0.19(-3.76%)
Apr 12, 2012
5.190
5.209
4.999
5.066
224,520
-0.13(-2.47%)
Apr 11, 2012
4.580
5.199
4.580
5.194
257,066
+0.69(+15.33%)
Apr 10, 2012
4.618
4.723
4.485
4.504
161,811
-0.13(-2.87%)
Apr 09, 2012
4.771
4.809
4.618
4.637
186,842
-0.23(-4.70%)
Apr 05, 2012
4.847
4.971
4.847
4.866
38,277
-0.02(-0.39%)
Apr 04, 2012
4.895
4.914
4.733
4.885
182,516
-0.07(-1.35%)
Apr 03, 2012
5.133
5.437
4.904
4.952
347,202
-0.23(-4.41%)
Apr 02, 2012
5.171
5.190
5.114
5.180
122,547
-0.02(-0.37%)
Mar 30, 2012
5.266
5.294
5.161
5.199
162,650
-0.02(-0.36%)
Mar 29, 2012
5.114
5.237
5.047
5.218
52,851
+0.06(+1.11%)
Mar 28, 2012
5.247
5.285
5.037
5.161
210,409
-0.10(-1.81%)
Mar 27, 2012
5.361
5.428
5.247
5.256
63,548
-0.10(-1.95%)
Mar 26, 2012
5.361
5.390
5.275
5.361
87,439
+0.02(+0.36%)
Mar 23, 2012
5.399
5.609
5.266
5.342
181,650
-0.03(-0.53%)
Mar 22, 2012
5.133
5.596
5.123
5.371
196,355
+0.20(+3.87%)
Mar 21, 2012
5.190
5.314
5.142
5.171
145,396
-0.01(-0.18%)
Mar 20, 2012
5.256
5.314
5.123
5.180
112,864
-0.13(-2.51%)
Mar 19, 2012
5.171
5.428
5.171
5.314
128,869
+0.15(+2.95%)
Mar 16, 2012
5.256
5.314
5.066
5.161
108,167
-0.10(-1.81%)
Mar 15, 2012
4.961
5.314
4.961
5.256
174,622
+0.20(+3.95%)
Mar 14, 2012
5.418
5.437
4.999
5.056
190,726
-0.33(-6.18%)
Mar 13, 2012
5.542
5.561
5.380
5.390
133,588
-0.11(-2.08%)
Mar 12, 2012
5.637
5.713
5.456
5.504
147,877
-0.13(-2.36%)
Mar 09, 2012
5.742
5.913
5.535
5.637
155,525
-0.09(-1.50%)
Mar 08, 2012
6.009
6.009
5.523
5.723
382,689
-0.20(-3.38%)
Mar 07, 2012
6.437
7.142
5.685
5.923
1,578,857
-0.45(-7.03%)
Mar 06, 2012
6.399
6.475
6.304
6.370
316,537
-0.17(-2.62%)
Mar 05, 2012
6.180
6.570
5.913
6.542
314,747
+0.50(+8.19%)
Mar 02, 2012
6.009
6.523
5.923
6.047
426,244
+0.12(+2.09%)
Mar 01, 2012
6.209
6.256
5.913
5.923
237,957
-0.26(-4.16%)
Feb 29, 2012
6.285
6.751
6.171
6.180
437,067
+0.09(+1.41%)
Feb 28, 2012
5.837
6.266
5.618
6.094
151,881
+0.25(+4.23%)
Feb 27, 2012
5.828
5.932
5.647
5.847
54,371
+0.00(+0.00%)
Feb 24, 2012
5.980
5.999
5.790
5.847
80,449
-0.13(-2.23%)
Feb 23, 2012
5.961
6.037
5.856
5.980
95,630
+0.02(+0.32%)
Feb 22, 2012
6.142
6.142
5.942
5.961
78,138
-0.21(-3.40%)
Feb 21, 2012
6.247
6.247
6.049
6.171
96,288
-0.04(-0.61%)
Feb 17, 2012
6.199
6.237
6.123
6.209
82,216
+0.02(+0.31%)
Feb 16, 2012
6.094
6.304
6.094
6.190
122,797
+0.10(+1.56%)
Feb 15, 2012
6.132
6.132
6.047
6.094
69,007
-0.01(-0.16%)
Feb 14, 2012
6.066
6.151
5.999
6.104
79,934
+0.00(+0.00%)
Feb 13, 2012
6.028
6.171
6.028
6.104
98,392
+0.16(+2.72%)
Feb 10, 2012
6.047
6.104
5.904
5.942
53,665
-0.19(-3.11%)
Feb 09, 2012
6.142
6.237
6.047
6.132
158,436
+0.01(+0.16%)
Feb 08, 2012
5.647
6.190
5.544
6.123
414,266
+0.50(+8.98%)
Feb 07, 2012
5.656
5.704
5.609
5.618
35,273
-0.05(-0.84%)
Feb 06, 2012
5.599
5.694
5.475
5.666
146,718
+0.04(+0.68%)
Feb 03, 2012
5.609
5.704
5.504
5.628
151,762
+0.10(+1.90%)
Feb 02, 2012
5.494
5.523
5.228
5.523
66,825
+0.05(+0.87%)
Feb 01, 2012
5.361
5.552
5.314
5.475
132,636
+0.11(+2.13%)
Jan 31, 2012
5.409
5.456
5.266
5.361
67,571
+0.00(+0.00%)
Jan 30, 2012
5.361
5.428
5.314
5.361
39,281
-0.06(-1.05%)
Jan 27, 2012
5.390
5.437
5.314
5.418
62,076
+0.00(+0.00%)
Jan 26, 2012
5.513
5.513
5.361
5.418
100,863
-0.07(-1.22%)
Jan 25, 2012
5.304
5.599
5.294
5.485
101,201
+0.15(+2.86%)
Jan 24, 2012
5.199
5.361
5.180
5.333
62,556
+0.10(+2.00%)
Jan 23, 2012
5.333
5.352
5.228
5.228
44,980
-0.14(-2.66%)
Jan 20, 2012
5.333
5.485
5.218
5.371
55,745
+0.02(+0.36%)
Jan 19, 2012
5.247
5.447
5.247
5.352
68,424
+0.07(+1.26%)
Jan 18, 2012
5.209
5.294
5.152
5.285
50,099
+0.05(+0.91%)
Jan 17, 2012
5.380
5.380
5.209
5.237
86,217
-0.10(-1.96%)
Jan 13, 2012
5.380
5.380
5.256
5.342
64,936
-0.11(-2.09%)
Jan 12, 2012
5.447
5.504
5.342
5.456
40,218
+0.02(+0.35%)
Jan 11, 2012
5.409
5.447
5.285
5.437
54,493
-0.02(-0.35%)
Jan 10, 2012
5.323
5.513
5.304
5.456
110,803
+0.22(+4.18%)
Jan 09, 2012
5.142
5.361
5.061
5.237
79,366
+0.13(+2.61%)
Jan 06, 2012
5.037
5.123
4.952
5.104
50,614
+0.08(+1.52%)
Jan 05, 2012
4.999
5.085
4.961
5.028
90,446
+0.00(+0.00%)
Jan 04, 2012
4.999
5.104
4.837
5.028
87,778
+0.10(+1.93%)
Dec 30, 2011
4.647
5.047
4.580
4.933
115,152
+0.29(+6.15%)
Dec 29, 2011
4.552
4.695
4.447
4.647
249,561
+0.07(+1.46%)
Dec 28, 2011
4.504
4.676
4.457
4.580
188,700
+0.07(+1.48%)
Dec 27, 2011
4.733
4.828
4.476
4.514
292,971
-0.28(-5.77%)
Dec 23, 2011
4.866
4.866
4.771
4.790
128,720
-0.10(-2.14%)
Dec 21, 2011
4.866
4.942
4.828
4.895
99,572
-0.01(-0.19%)
Dec 20, 2011
4.828
4.952
4.799
4.904
173,911
+0.17(+3.62%)
Dec 19, 2011
5.180
5.237
4.714
4.733
217,300
-0.42(-8.13%)
Dec 16, 2011
5.399
5.494
5.095
5.152
184,696
-0.20(-3.74%)
Dec 15, 2011
5.466
5.485
5.294
5.352
93,091
-0.03(-0.53%)
Dec 14, 2011
5.380
5.430
5.237
5.380
102,990
-0.05(-0.88%)
Dec 13, 2011
5.666
5.751
5.380
5.428
79,335
-0.18(-3.23%)
Dec 12, 2011
5.580
5.825
5.475
5.609
93,937
-0.10(-1.67%)
Dec 09, 2011
5.475
5.752
5.475
5.704
126,921
+0.26(+4.72%)
Dec 08, 2011
5.637
5.647
5.399
5.447
112,942
-0.24(-4.19%)
Dec 07, 2011
5.656
5.809
5.640
5.685
70,907
-0.02(-0.33%)
Dec 06, 2011
5.780
5.818
5.666
5.704
92,267
-0.08(-1.32%)
Dec 05, 2011
5.790
5.904
5.713
5.780
115,664
+0.11(+2.02%)
Dec 02, 2011
5.847
5.847
5.647
5.666
78,556
-0.08(-1.33%)
Dec 01, 2011
5.761
5.866
5.713
5.742
105,054
-0.05(-0.82%)
Nov 30, 2011
5.771
5.818
5.669
5.790
240,115
+0.23(+4.11%)
Nov 29, 2011
5.533
5.742
5.418
5.561
179,978
+0.03(+0.52%)
Nov 28, 2011
5.323
5.542
5.256
5.533
230,201
+0.33(+6.41%)
Nov 25, 2011
5.209
5.447
5.171
5.199
95,012
-0.01(-0.18%)
Nov 23, 2011
5.294
5.342
5.161
5.209
124,110
-0.15(-2.84%)
Nov 22, 2011
5.418
5.618
5.342
5.361
130,351
-0.06(-1.05%)
Nov 21, 2011
5.542
5.694
5.371
5.418
205,173
-0.28(-4.85%)
Nov 18, 2011
5.628
5.732
5.456
5.694
152,883
+0.07(+1.18%)
Nov 17, 2011
5.628
5.704
5.494
5.628
167,904
-0.01(-0.17%)
Nov 16, 2011
5.085
5.742
5.075
5.637
281,811
+0.50(+9.63%)
Nov 15, 2011
5.104
5.228
5.018
5.142
257,712
+0.03(+0.56%)
Nov 14, 2011
5.199
5.571
5.104
5.114
207,672
-0.12(-2.36%)
Nov 11, 2011
4.714
5.304
4.656
5.237
679,665
+0.61(+13.17%)
Nov 10, 2011
4.904
5.009
4.599
4.628
335,839
-0.17(-3.57%)
Nov 09, 2011
5.028
5.161
4.761
4.799
317,154
-0.39(-7.52%)
Nov 08, 2011
5.247
5.294
5.114
5.190
592,437
-0.01(-0.18%)
Nov 07, 2011
5.809
5.904
5.095
5.199
399,079
-0.64(-10.93%)
Nov 04, 2011
6.561
6.561
5.761
5.837
455,322
-1.10(-15.80%)
Nov 03, 2011
6.570
6.951
6.323
6.932
180,045
+0.48(+7.37%)
Nov 02, 2011
6.151
6.475
6.132
6.456
123,128
+0.44(+7.28%)
Nov 01, 2011
6.266
6.380
5.961
6.018
162,711
-0.52(-8.01%)
Oct 31, 2011
6.675
6.742
6.475
6.542
103,887
-0.28(-4.05%)
Oct 28, 2011
6.866
7.038
6.789
6.818
102,366
-0.09(-1.24%)
Oct 27, 2011
6.590
6.989
6.456
6.904
281,802
+0.58(+9.19%)
Oct 26, 2011
6.304
6.390
5.999
6.323
96,342
+0.12(+2.00%)
Oct 25, 2011
6.532
6.570
6.161
6.199
87,123
-0.39(-5.92%)
Oct 24, 2011
6.237
6.628
6.237
6.590
113,579
+0.35(+5.65%)
Oct 21, 2011
6.275
6.275
6.056
6.237
81,469
+0.10(+1.55%)
Oct 20, 2011
6.180
6.237
5.923
6.142
76,473
-0.04(-0.62%)
Oct 19, 2011
6.504
6.532
6.161
6.180
72,616
-0.33(-5.12%)
Oct 18, 2011
6.113
6.542
5.999
6.513
143,729
+0.42(+6.88%)
Oct 17, 2011
6.361
6.447
6.066
6.094
86,140
-0.34(-5.33%)
Oct 14, 2011
6.523
6.532
6.342
6.437
76,378
+0.03(+0.45%)
Oct 13, 2011
6.304
6.456
6.285
6.409
68,786
+0.08(+1.20%)
Oct 12, 2011
6.218
6.456
6.148
6.332
147,911
+0.20(+3.26%)
Oct 11, 2011
5.980
6.180
5.894
6.132
95,542
+0.11(+1.90%)
Oct 10, 2011
5.856
6.028
5.723
6.018
130,395
+0.30(+5.16%)
Oct 07, 2011
5.990
5.990
5.675
5.723
139,589
-0.23(-3.84%)
Oct 06, 2011
6.009
6.047
5.761
5.952
133,761
+0.12(+2.12%)
Oct 05, 2011
5.885
6.066
5.713
5.828
197,329
-0.08(-1.29%)
Oct 04, 2011
5.342
6.209
5.237
5.904
628,602
+0.52(+9.73%)
Oct 03, 2011
5.637
5.837
5.380
5.380
163,435
-0.31(-5.52%)
Sep 30, 2011
5.752
6.009
5.571
5.694
118,710
-0.16(-2.76%)
Sep 29, 2011
5.980
5.980
5.637
5.856
112,992
+0.05(+0.82%)
Sep 28, 2011
6.228
6.323
5.809
5.809
94,004
-0.43(-6.87%)
Sep 27, 2011
6.351
6.551
6.132
6.237
111,056
+0.02(+0.31%)
Sep 26, 2011
6.113
6.228
5.932
6.218
95,856
+0.13(+2.19%)
Sep 23, 2011
5.818
6.085
5.761
6.085
95,045
+0.26(+4.41%)
Sep 22, 2011
6.199
6.351
5.761
5.828
230,095
-0.59(-9.20%)
Sep 21, 2011
6.580
6.694
6.380
6.418
223,737
-0.15(-2.32%)
Sep 20, 2011
6.532
6.599
6.361
6.570
156,809
+0.05(+0.73%)
Sep 19, 2011
6.523
6.618
6.466
6.523
39,233
-0.14(-2.14%)
Sep 16, 2011
6.685
6.759
6.532
6.666
113,339
+0.01(+0.14%)
Sep 15, 2011
6.609
6.685
6.456
6.656
93,280
+0.11(+1.75%)
Sep 14, 2011
6.532
6.666
6.351
6.542
121,315
+0.10(+1.48%)
Sep 13, 2011
6.466
6.609
6.332
6.447
129,139
+0.03(+0.44%)
Sep 12, 2011
6.199
6.504
6.199
6.418
83,173
+0.15(+2.43%)
Sep 09, 2011
6.361
6.437
6.199
6.266
113,160
-0.17(-2.66%)
Sep 08, 2011
6.628
6.923
6.390
6.437
123,092
-0.24(-3.57%)
Sep 07, 2011
6.332
6.694
6.322
6.675
130,280
+0.47(+7.52%)
Sep 06, 2011
6.151
6.332
6.123
6.209
190,836
-0.17(-2.69%)
Sep 02, 2011
6.323
6.513
6.294
6.380
152,397
-0.11(-1.76%)
Sep 01, 2011
6.713
6.866
6.428
6.494
133,663
-0.20(-2.99%)
Aug 31, 2011
6.856
6.999
6.666
6.694
194,997
-0.14(-2.09%)
Aug 30, 2011
6.904
6.904
6.590
6.837
210,025
-0.14(-2.05%)
Aug 29, 2011
6.818
6.999
6.704
6.980
156,526
+0.26(+3.82%)
Aug 26, 2011
6.370
6.856
6.240
6.723
161,262
+0.29(+4.44%)
Aug 25, 2011
6.799
6.904
6.399
6.437
218,567
-0.36(-5.32%)
Aug 24, 2011
6.704
6.894
6.580
6.799
100,650
+0.05(+0.71%)
Aug 23, 2011
6.332
6.828
6.142
6.751
240,188
+0.48(+7.59%)
Aug 22, 2011
6.628
6.628
6.190
6.275
160,252
-0.16(-2.51%)
Aug 19, 2011
6.456
6.780
6.296
6.437
264,608
-0.15(-2.31%)
Aug 18, 2011
6.447
6.694
6.399
6.590
417,106
-0.08(-1.14%)
Aug 17, 2011
6.713
6.751
6.494
6.666
149,197
-0.02(-0.28%)
Aug 16, 2011
6.761
6.961
6.628
6.685
207,912
-0.10(-1.54%)
Aug 15, 2011
6.580
6.856
6.580
6.789
158,794
+0.26(+3.94%)
Aug 12, 2011
6.561
6.609
6.285
6.532
232,311
+0.04(+0.59%)
Aug 11, 2011
6.075
6.590
5.942
6.494
434,287
+0.47(+7.74%)
Aug 10, 2011
5.961
6.304
5.856
6.028
316,829
-0.14(-2.31%)
Aug 09, 2011
6.370
6.656
5.618
6.171
615,152
-0.01(-0.15%)
Aug 08, 2011
6.313
6.447
6.104
6.180
733,703
-0.42(-6.35%)
Aug 05, 2011
7.618
7.618
6.370
6.599
958,170
-0.98(-12.94%)
Aug 04, 2011
7.951
7.999
7.466
7.580
520,408
-0.51(-6.35%)
Aug 03, 2011
8.075
8.142
7.856
8.094
330,096
+0.05(+0.59%)
Aug 02, 2011
8.189
8.189
7.961
8.046
691,028
-0.41(-4.84%)
Aug 01, 2011
8.837
8.856
8.427
8.456
237,973
-0.26(-2.95%)
Jul 29, 2011
8.875
8.875
8.570
8.713
258,392
-0.30(-3.38%)
Jul 28, 2011
8.989
9.265
8.894
9.018
135,536
+0.00(+0.00%)
Jul 27, 2011
9.427
9.427
8.770
9.018
277,169
-0.46(-4.82%)
Jul 26, 2011
9.846
9.846
9.380
9.475
198,081
-0.33(-3.40%)
Jul 25, 2011
9.570
9.960
9.389
9.808
286,579
+0.10(+1.08%)
Jul 22, 2011
9.837
10.15
9.541
9.703
490,875
+0.16(+1.70%)
Jul 21, 2011
9.522
9.608
9.256
9.541
385,356
+0.04(+0.40%)
Jul 20, 2011
9.408
9.522
9.180
9.503
216,354
+0.15(+1.63%)
Jul 19, 2011
9.180
9.465
9.134
9.351
353,694
+0.30(+3.37%)
Jul 18, 2011
8.751
9.075
8.694
9.046
165,066
+0.29(+3.26%)
Jul 15, 2011
8.751
8.799
8.608
8.761
162,451
+0.04(+0.44%)
Jul 14, 2011
8.856
8.999
8.704
8.723
253,702
-0.12(-1.40%)
Jul 13, 2011
8.599
8.856
8.599
8.846
120,307
+0.26(+2.99%)
Jul 12, 2011
8.646
8.780
8.580
8.589
168,656
-0.09(-0.99%)
Jul 11, 2011
8.713
8.894
8.523
8.675
192,622
-0.10(-1.19%)
Jul 08, 2011
8.513
8.789
8.513
8.780
209,523
+0.19(+2.22%)
Jul 07, 2011
8.427
8.623
8.304
8.589
269,172
+0.24(+2.85%)
Jul 06, 2011
8.418
8.446
8.265
8.351
110,186
-0.08(-0.90%)
Jul 05, 2011
8.066
8.446
8.056
8.427
169,584
+0.32(+4.00%)
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.