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
Symbolic Logic Inc
(NQ:
EVOL
)
1.080
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 22, 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 (%)
Jun 30, 2011
6.002
6.069
5.943
6.027
91,668
+0.00(+0.00%)
Jun 29, 2011
5.977
6.027
5.951
6.027
16,986
+0.03(+0.56%)
Jun 28, 2011
5.951
5.993
5.901
5.993
27,943
+0.01(+0.14%)
Jun 27, 2011
5.901
6.078
5.901
5.985
64,439
+0.04(+0.71%)
Jun 24, 2011
5.901
5.943
5.741
5.943
112,476
+0.05(+0.86%)
Jun 23, 2011
5.774
5.892
5.690
5.892
12,486
+0.05(+0.87%)
Jun 22, 2011
5.859
5.859
5.766
5.842
11,862
-0.03(-0.57%)
Jun 21, 2011
5.749
5.875
5.648
5.875
30,618
+0.17(+2.95%)
Jun 20, 2011
5.707
5.783
5.665
5.707
9,253
-0.01(-0.15%)
Jun 17, 2011
5.766
5.842
5.690
5.715
26,058
-0.06(-1.02%)
Jun 16, 2011
5.690
5.774
5.648
5.774
24,212
+0.08(+1.48%)
Jun 15, 2011
5.741
5.766
5.690
5.690
24,501
-0.04(-0.74%)
Jun 14, 2011
5.808
5.808
5.732
5.732
19,427
-0.08(-1.45%)
Jun 13, 2011
5.741
5.901
5.732
5.816
27,874
+0.06(+1.02%)
Jun 10, 2011
5.825
5.875
5.690
5.757
35,891
-0.08(-1.30%)
Jun 09, 2011
5.859
5.884
5.816
5.833
5,651
-0.02(-0.29%)
Jun 08, 2011
5.825
5.901
5.816
5.850
44,278
+0.02(+0.29%)
Jun 07, 2011
5.859
5.875
5.816
5.833
16,045
+0.02(+0.29%)
Jun 06, 2011
5.875
5.909
5.816
5.816
37,395
-0.04(-0.72%)
Jun 03, 2011
5.825
5.901
5.816
5.859
15,587
-0.06(-1.00%)
May 24, 2011
5.951
5.985
5.891
5.918
23,422
-0.07(-1.13%)
May 23, 2011
5.951
5.993
5.901
5.985
11,836
-0.02(-0.28%)
May 20, 2011
5.934
6.019
5.918
6.002
39,589
+0.06(+0.99%)
May 19, 2011
5.884
5.951
5.733
5.943
9,007
+0.06(+1.00%)
May 18, 2011
6.044
6.044
5.826
5.884
14,093
-0.19(-3.19%)
May 17, 2011
6.086
6.086
5.749
6.078
40,025
-0.02(-0.28%)
May 16, 2011
6.196
6.229
6.086
6.095
9,887
-0.20(-3.21%)
May 13, 2011
6.280
6.305
6.179
6.297
14,623
-0.03(-0.40%)
May 12, 2011
6.238
6.322
6.179
6.322
57,634
+0.03(+0.54%)
May 11, 2011
6.255
6.288
6.247
6.288
3,025
+0.02(+0.30%)
May 10, 2011
6.255
6.293
6.238
6.270
2,751
-0.01(-0.17%)
May 09, 2011
6.305
6.305
6.238
6.280
2,221
+0.00(+0.00%)
May 06, 2011
6.331
6.432
6.280
6.280
20,552
-0.02(-0.27%)
May 05, 2011
6.331
6.457
6.297
6.297
13,761
-0.11(-1.71%)
May 04, 2011
6.407
6.407
6.246
6.407
20,959
-0.06(-0.91%)
May 03, 2011
6.550
6.550
6.407
6.466
25,991
-0.06(-0.90%)
May 02, 2011
6.567
6.702
6.508
6.525
4,078
-0.11(-1.65%)
Apr 29, 2011
6.466
6.634
6.457
6.634
29,272
+0.19(+2.88%)
Apr 28, 2011
6.339
6.457
6.339
6.449
9,264
+0.05(+0.79%)
Apr 27, 2011
6.281
6.398
6.280
6.398
15,131
+0.04(+0.66%)
Apr 26, 2011
6.364
6.398
6.305
6.356
16,636
-0.04(-0.66%)
Apr 25, 2011
6.449
6.491
6.255
6.398
64,349
+0.01(+0.13%)
Apr 21, 2011
6.069
6.440
6.069
6.390
57,296
+0.43(+7.21%)
Apr 20, 2011
5.968
6.001
5.910
5.960
5,417
+0.04(+0.65%)
Apr 19, 2011
6.086
6.086
5.921
5.921
4,044
-0.11(-1.77%)
Apr 18, 2011
5.993
6.085
5.970
6.028
7,591
-0.04(-0.68%)
Apr 15, 2011
5.985
6.069
5.901
6.069
29,571
+0.04(+0.70%)
Apr 14, 2011
6.002
6.069
5.909
6.027
32,657
-0.03(-0.42%)
Apr 13, 2011
6.027
6.052
5.968
6.052
5,541
-0.02(-0.28%)
Apr 12, 2011
6.044
6.069
5.850
6.069
13,802
-0.04(-0.69%)
Apr 11, 2011
6.187
6.187
6.086
6.111
1,482
-0.08(-1.36%)
Apr 08, 2011
6.263
6.263
6.162
6.196
15,402
-0.03(-0.54%)
Apr 07, 2011
6.280
6.280
5.918
6.229
36,415
-0.08(-1.34%)
Apr 06, 2011
6.111
6.432
5.985
6.314
57,511
+0.19(+3.17%)
Apr 05, 2011
6.238
6.238
6.120
6.120
68,481
-0.13(-2.16%)
Apr 04, 2011
5.741
6.449
5.741
6.255
42,014
+0.24(+3.92%)
Apr 01, 2011
6.078
6.078
6.010
6.019
2,453
-0.08(-1.38%)
Mar 31, 2011
6.111
6.111
5.960
6.103
8,574
-0.01(-0.14%)
Mar 30, 2011
5.951
6.111
5.937
6.111
19,573
+0.14(+2.40%)
Mar 29, 2011
5.951
5.972
5.867
5.968
6,184
+0.06(+1.09%)
Mar 28, 2011
5.985
5.985
5.901
5.904
20,397
-0.04(-0.65%)
Mar 25, 2011
5.926
5.951
5.884
5.943
10,451
+0.04(+0.71%)
Mar 24, 2011
5.909
5.943
5.901
5.901
4,669
+0.00(+0.00%)
Mar 23, 2011
5.901
5.943
5.901
5.901
12,426
+0.00(+0.00%)
Mar 22, 2011
5.960
5.960
5.901
5.901
7,230
-0.04(-0.62%)
Mar 21, 2011
5.918
5.960
5.826
5.937
7,512
+0.11(+1.93%)
Mar 18, 2011
5.825
5.901
5.825
5.825
18,457
+0.00(+0.00%)
Mar 17, 2011
5.808
5.830
5.783
5.825
6,247
+0.02(+0.29%)
Mar 16, 2011
5.808
5.840
5.732
5.808
11,698
-0.03(-0.43%)
Mar 15, 2011
5.774
5.833
5.774
5.833
15,560
+0.02(+0.29%)
Mar 14, 2011
5.808
5.861
5.808
5.816
16,608
-0.13(-2.13%)
Mar 11, 2011
5.934
5.993
5.698
5.943
52,612
-0.02(-0.28%)
Mar 10, 2011
6.423
6.423
5.901
5.960
64,793
-0.49(-7.58%)
Mar 09, 2011
6.449
6.482
6.246
6.449
68,819
-0.02(-0.26%)
Mar 08, 2011
6.651
6.685
6.440
6.466
25,835
-0.21(-3.16%)
Mar 07, 2011
6.735
6.752
6.634
6.676
6,228
-0.07(-1.00%)
Mar 04, 2011
6.440
6.744
6.440
6.744
65,798
-0.04(-0.62%)
Mar 03, 2011
6.744
6.786
6.685
6.786
68,056
+0.08(+1.13%)
Mar 02, 2011
6.584
6.744
6.584
6.710
19,092
-0.03(-0.50%)
Mar 01, 2011
6.727
6.744
6.693
6.744
33,875
+0.02(+0.25%)
Feb 28, 2011
6.710
6.744
6.702
6.727
25,504
+0.02(+0.25%)
Feb 25, 2011
6.710
6.744
6.668
6.710
21,908
+0.01(+0.13%)
Feb 24, 2011
6.634
6.727
6.634
6.702
14,215
+0.00(+0.00%)
Feb 23, 2011
6.685
6.744
6.685
6.702
18,938
-0.04(-0.63%)
Feb 22, 2011
6.668
6.744
6.617
6.744
85,689
+0.00(+0.00%)
Feb 18, 2011
6.651
6.744
6.592
6.744
14,172
+0.11(+1.65%)
Feb 17, 2011
6.440
6.634
6.120
6.634
23,861
+0.19(+2.88%)
Feb 16, 2011
6.407
6.491
6.407
6.449
31,006
-0.02(-0.26%)
Feb 15, 2011
6.584
6.685
6.339
6.466
9,508
-0.10(-1.54%)
Feb 14, 2011
6.659
6.659
6.491
6.567
16,988
+0.03(+0.52%)
Feb 11, 2011
6.348
6.651
6.348
6.533
36,173
+0.21(+3.33%)
Feb 10, 2011
6.331
6.339
6.145
6.322
28,137
-0.03(-0.40%)
Feb 09, 2011
6.567
6.567
6.103
6.348
76,329
-0.29(-4.32%)
Feb 08, 2011
6.727
6.727
6.491
6.634
39,771
-0.10(-1.50%)
Feb 07, 2011
6.718
6.735
6.533
6.735
48,227
-0.01(-0.13%)
Feb 04, 2011
6.828
6.828
6.659
6.744
44,044
-0.08(-1.23%)
Feb 03, 2011
6.862
6.887
6.794
6.828
43,335
-0.06(-0.86%)
Feb 02, 2011
6.820
6.904
6.820
6.887
8,522
-0.01(-0.12%)
Feb 01, 2011
6.862
6.912
6.836
6.895
17,700
+0.03(+0.37%)
Jan 31, 2011
6.794
6.870
6.744
6.870
35,357
+0.00(+0.00%)
Jan 28, 2011
6.803
6.895
6.803
6.870
10,140
-0.01(-0.12%)
Jan 27, 2011
6.836
6.921
6.836
6.879
7,088
-0.04(-0.61%)
Jan 26, 2011
6.912
6.921
6.870
6.921
11,062
+0.04(+0.61%)
Jan 25, 2011
6.954
6.954
6.870
6.879
8,470
-0.04(-0.65%)
Jan 24, 2011
6.954
6.971
6.904
6.923
77,393
+0.01(+0.16%)
Jan 21, 2011
6.862
6.912
6.862
6.912
6,789
+0.03(+0.39%)
Jan 20, 2011
6.954
6.954
6.811
6.885
7,594
-0.07(-0.99%)
Jan 19, 2011
6.862
6.954
6.836
6.954
9,665
+0.03(+0.36%)
Jan 18, 2011
6.963
6.963
6.811
6.929
37,492
-0.01(-0.12%)
Jan 14, 2011
6.820
6.946
6.820
6.938
20,108
+0.07(+0.98%)
Jan 13, 2011
6.853
6.912
6.853
6.870
1,695
-0.01(-0.12%)
Jan 12, 2011
6.980
6.980
6.836
6.879
8,174
-0.10(-1.45%)
Jan 11, 2011
6.954
6.980
6.870
6.980
12,459
+0.03(+0.36%)
Jan 10, 2011
6.921
6.971
6.870
6.954
11,425
+0.07(+0.98%)
Jan 07, 2011
6.870
6.929
6.820
6.887
38,017
+0.02(+0.25%)
Jan 06, 2011
6.946
6.954
6.870
6.870
10,829
-0.03(-0.49%)
Jan 05, 2011
6.870
6.912
6.811
6.904
14,949
+0.02(+0.24%)
Jan 04, 2011
6.912
6.929
6.761
6.887
23,965
-0.08(-1.09%)
Jan 03, 2011
7.039
7.039
6.803
6.963
40,991
-0.05(-0.72%)
Dec 31, 2010
6.904
7.013
6.870
7.013
17,901
+0.13(+1.96%)
Dec 30, 2010
6.963
6.963
6.870
6.879
26,516
-0.06(-0.85%)
Dec 29, 2010
6.986
6.997
6.912
6.938
14,209
-0.08(-1.20%)
Dec 28, 2010
6.997
7.030
6.988
7.022
12,424
-0.02(-0.24%)
Dec 27, 2010
6.988
7.039
6.946
7.039
28,437
+0.10(+1.46%)
Dec 23, 2010
6.904
6.938
6.870
6.938
18,862
-0.04(-0.60%)
Dec 22, 2010
6.845
6.980
6.845
6.980
21,475
+0.08(+1.22%)
Dec 21, 2010
6.904
6.912
6.845
6.895
100,183
+0.03(+0.37%)
Dec 20, 2010
6.870
6.929
6.752
6.870
26,028
-0.03(-0.49%)
Dec 17, 2010
6.904
6.929
6.828
6.904
35,305
+0.03(+0.49%)
Dec 16, 2010
6.853
6.895
6.828
6.870
50,947
-0.03(-0.49%)
Dec 15, 2010
6.879
6.988
6.845
6.904
130,939
-0.01(-0.12%)
Dec 14, 2010
6.862
6.912
6.811
6.912
52,035
+0.00(+0.00%)
Dec 13, 2010
6.887
6.988
6.820
6.912
55,994
+0.00(+0.00%)
Dec 10, 2010
6.980
6.980
6.845
6.912
33,212
-0.07(-0.97%)
Dec 09, 2010
7.039
7.039
6.870
6.980
21,463
-0.06(-0.84%)
Dec 08, 2010
6.912
7.039
6.735
7.039
53,243
+0.18(+2.58%)
Dec 07, 2010
6.769
6.912
6.710
6.862
48,890
+0.09(+1.37%)
Dec 06, 2010
6.744
6.788
6.702
6.769
17,546
-0.04(-0.62%)
Dec 03, 2010
6.820
6.828
6.761
6.811
27,316
-0.03(-0.37%)
Dec 02, 2010
6.659
6.890
6.600
6.836
74,101
+0.18(+2.66%)
Dec 01, 2010
6.659
6.685
6.609
6.659
108,222
+0.00(+0.00%)
Nov 30, 2010
6.659
6.659
6.558
6.659
104,651
+0.00(+0.00%)
Nov 29, 2010
6.659
6.659
6.541
6.659
20,462
+0.00(+0.00%)
Nov 26, 2010
6.634
6.668
6.634
6.659
22,653
+0.00(+0.00%)
Nov 24, 2010
6.609
6.659
6.659
6.659
15,204
+0.03(+0.38%)
Nov 23, 2010
6.659
6.659
6.592
6.634
27,000
-0.01(-0.19%)
Nov 22, 2010
6.685
6.693
6.617
6.647
36,559
-0.03(-0.44%)
Nov 19, 2010
6.693
6.693
6.617
6.676
56,054
+0.02(+0.25%)
Nov 18, 2010
6.643
6.702
6.592
6.659
75,485
-0.03(-0.38%)
Nov 17, 2010
6.575
6.702
6.533
6.685
86,464
+0.07(+1.02%)
Nov 16, 2010
6.474
6.634
6.466
6.617
68,775
+0.03(+0.51%)
Nov 15, 2010
6.584
6.643
6.457
6.584
13,979
-0.01(-0.13%)
Nov 12, 2010
6.659
6.659
6.541
6.592
24,832
-0.06(-0.89%)
Nov 11, 2010
6.617
6.651
6.575
6.651
30,064
-0.03(-0.50%)
Nov 10, 2010
6.600
6.685
6.533
6.685
31,055
+0.10(+1.52%)
Nov 09, 2010
6.592
6.626
6.558
6.584
48,327
+0.00(+0.01%)
Nov 08, 2010
6.592
6.592
6.533
6.584
37,769
+0.02(+0.26%)
Nov 05, 2010
6.600
6.609
6.416
6.567
86,850
-0.12(-1.77%)
Nov 04, 2010
6.600
6.685
6.600
6.685
50,292
+0.09(+1.41%)
Nov 03, 2010
6.575
6.600
6.533
6.592
30,647
+0.03(+0.39%)
Nov 02, 2010
6.525
6.575
6.524
6.567
40,764
+0.04(+0.65%)
Nov 01, 2010
6.525
6.525
6.482
6.525
22,165
+0.00(+0.00%)
Oct 29, 2010
6.407
6.525
6.373
6.525
75,640
+0.09(+1.44%)
Oct 28, 2010
6.466
6.466
6.364
6.432
46,359
-0.03(-0.52%)
Oct 27, 2010
6.398
6.466
6.398
6.466
53,438
+0.05(+0.79%)
Oct 25, 2010
6.415
6.415
6.331
6.415
18,054
+0.00(+0.00%)
Oct 22, 2010
6.407
6.415
6.322
6.415
55,948
+0.00(+0.00%)
Oct 21, 2010
6.398
6.432
6.364
6.415
42,154
+0.00(+0.00%)
Oct 20, 2010
6.322
6.415
6.322
6.415
22,657
+0.05(+0.79%)
Oct 19, 2010
6.398
6.398
6.238
6.364
24,455
-0.04(-0.66%)
Oct 18, 2010
6.331
6.415
6.272
6.407
22,037
+0.04(+0.66%)
Oct 15, 2010
6.373
6.432
6.322
6.364
22,687
-0.03(-0.40%)
Oct 14, 2010
6.398
6.398
6.322
6.390
13,636
-0.01(-0.13%)
Oct 13, 2010
6.398
6.415
6.364
6.398
9,280
-0.01(-0.13%)
Oct 12, 2010
6.457
6.457
6.322
6.407
33,051
-0.05(-0.78%)
Oct 11, 2010
6.398
6.474
6.390
6.457
12,721
+0.06(+0.92%)
Oct 08, 2010
6.238
6.398
6.204
6.398
10,821
+0.16(+2.57%)
Oct 07, 2010
6.322
6.322
6.170
6.238
23,286
-0.08(-1.20%)
Oct 06, 2010
6.381
6.381
6.255
6.314
12,027
-0.08(-1.19%)
Oct 05, 2010
6.381
6.407
6.331
6.390
17,102
-0.01(-0.13%)
Oct 04, 2010
6.381
6.398
6.331
6.398
19,100
+0.03(+0.40%)
Oct 01, 2010
6.381
6.415
6.322
6.373
30,364
+0.05(+0.80%)
Sep 30, 2010
6.322
6.373
6.238
6.322
29,920
-0.06(-0.92%)
Sep 29, 2010
6.322
6.381
6.322
6.381
46,888
+0.06(+0.93%)
Sep 28, 2010
6.348
6.348
6.322
6.322
12,311
-0.02(-0.27%)
Sep 27, 2010
6.407
6.407
6.196
6.339
16,472
-0.04(-0.66%)
Sep 24, 2010
6.407
6.407
6.297
6.381
19,666
-0.03(-0.39%)
Sep 23, 2010
6.407
6.407
6.373
6.407
21,031
-0.03(-0.52%)
Sep 22, 2010
6.398
6.440
6.382
6.440
152,053
+0.04(+0.66%)
Sep 21, 2010
6.398
6.407
6.373
6.398
33,942
+0.01(+0.13%)
Sep 20, 2010
6.373
6.407
6.373
6.390
95,259
+0.00(+0.00%)
Sep 17, 2010
6.348
6.390
6.331
6.390
8,299
+0.03(+0.53%)
Sep 15, 2010
6.255
6.415
6.238
6.356
24,188
-0.06(-0.92%)
Sep 14, 2010
6.364
6.415
6.246
6.415
44,828
+0.05(+0.79%)
Sep 13, 2010
6.322
6.364
6.297
6.364
30,567
+0.06(+0.94%)
Sep 10, 2010
6.221
6.314
6.221
6.305
62,163
+0.07(+1.08%)
Sep 09, 2010
6.196
6.238
5.993
6.238
83,185
+0.07(+1.09%)
Sep 08, 2010
5.816
6.187
5.816
6.170
166,930
+0.39(+6.71%)
Sep 07, 2010
5.698
5.803
5.513
5.783
5,898
+0.04(+0.73%)
Sep 03, 2010
5.656
5.757
5.631
5.741
12,731
+0.04(+0.62%)
Sep 02, 2010
5.734
5.734
5.673
5.705
4,086
+0.16(+2.86%)
Sep 01, 2010
5.682
5.757
5.420
5.547
34,930
-0.10(-1.79%)
Aug 31, 2010
5.606
5.648
5.243
5.648
19,801
+0.02(+0.30%)
Aug 30, 2010
5.606
5.774
5.408
5.631
19,947
+0.03(+0.45%)
Aug 27, 2010
5.488
5.606
5.462
5.606
13,209
+0.08(+1.53%)
Aug 26, 2010
5.639
5.673
5.403
5.521
28,645
-0.13(-2.24%)
Aug 25, 2010
5.597
5.648
5.446
5.648
13,278
+0.06(+1.06%)
Aug 24, 2010
5.648
5.648
5.488
5.589
15,625
-0.06(-1.04%)
Aug 23, 2010
5.631
5.648
5.479
5.648
3,440
+0.00(+0.00%)
Aug 20, 2010
5.603
5.648
5.521
5.648
15,418
+0.07(+1.21%)
Aug 19, 2010
5.538
5.623
5.521
5.580
11,909
+0.00(+0.00%)
Aug 18, 2010
5.639
5.639
5.580
5.580
6,631
-0.03(-0.45%)
Aug 17, 2010
5.580
5.690
5.488
5.606
28,917
+0.02(+0.30%)
Aug 16, 2010
5.547
5.597
5.479
5.589
6,685
+0.02(+0.29%)
Aug 13, 2010
5.589
5.614
5.517
5.573
9,658
-0.04(-0.74%)
Aug 12, 2010
5.471
5.635
5.403
5.614
11,378
-0.06(-1.04%)
Aug 11, 2010
5.538
5.690
5.395
5.673
45,034
-0.06(-1.03%)
Aug 10, 2010
5.757
5.774
5.732
5.732
2,669
-0.03(-0.44%)
Aug 09, 2010
5.867
5.901
5.757
5.757
7,379
-0.11(-1.87%)
Aug 06, 2010
5.901
5.901
5.732
5.867
14,599
-0.01(-0.23%)
Aug 05, 2010
5.884
5.892
5.749
5.880
7,238
+0.06(+1.10%)
Aug 04, 2010
5.901
5.901
5.766
5.816
3,530
-0.08(-1.43%)
Aug 03, 2010
5.842
5.943
5.690
5.901
18,895
+0.05(+0.87%)
Aug 02, 2010
5.859
5.943
5.816
5.850
6,690
+0.05(+0.87%)
Jul 30, 2010
5.884
5.918
5.800
5.800
7,792
-0.13(-2.27%)
Jul 29, 2010
5.943
5.943
5.859
5.934
5,089
+0.03(+0.43%)
Jul 28, 2010
5.901
5.918
5.849
5.909
10,317
+0.08(+1.45%)
Jul 27, 2010
5.934
5.934
5.787
5.825
3,420
-0.11(-1.85%)
Jul 26, 2010
5.901
5.934
5.722
5.934
13,274
+0.02(+0.28%)
Jul 23, 2010
5.732
5.918
5.732
5.918
2,823
+0.03(+0.57%)
Jul 22, 2010
5.648
5.934
5.648
5.884
11,161
+0.19(+3.41%)
Jul 21, 2010
5.732
5.783
5.648
5.690
15,166
-0.04(-0.74%)
Jul 20, 2010
5.774
5.816
5.732
5.732
5,704
-0.02(-0.29%)
Jul 19, 2010
5.774
5.816
5.732
5.749
24,645
-0.04(-0.73%)
Jul 16, 2010
5.867
5.884
5.774
5.791
7,874
-0.07(-1.15%)
Jul 15, 2010
5.943
5.943
5.800
5.859
8,702
-0.13(-2.11%)
Jul 14, 2010
5.901
5.993
5.833
5.985
26,932
+0.05(+0.85%)
Jul 13, 2010
5.901
5.977
5.825
5.934
26,760
+0.00(+0.00%)
Jul 12, 2010
5.825
5.934
5.749
5.934
6,222
+0.07(+1.15%)
Jul 09, 2010
5.867
5.901
5.829
5.867
2,527
-0.02(-0.29%)
Jul 08, 2010
5.977
5.985
5.817
5.884
9,134
-0.02(-0.29%)
Jul 07, 2010
5.833
5.940
5.724
5.901
35,699
+0.03(+0.43%)
Jul 06, 2010
5.918
5.968
5.842
5.875
26,400
-0.06(-0.99%)
Jul 02, 2010
5.833
5.943
5.791
5.934
11,624
+0.03(+0.43%)
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.