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
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 28, 2013
10.35
10.50
10.35
10.36
1,488,271
-0.04(-0.40%)
Jun 27, 2013
10.12
10.44
10.07
10.40
0
+0.34(+3.37%)
Jun 26, 2013
10.23
10.24
10.05
10.06
0
-0.06(-0.59%)
Jun 25, 2013
10.04
10.13
9.900
10.12
0
+0.18(+1.86%)
Jun 24, 2013
9.817
10.03
9.799
9.936
0
+0.07(+0.72%)
Jun 21, 2013
10.04
10.05
9.817
9.864
479,892
-0.14(-1.43%)
Jun 20, 2013
10.13
10.20
9.938
10.01
0
-0.23(-2.27%)
Jun 19, 2013
10.39
10.43
10.24
10.24
0
-0.18(-1.77%)
Jun 18, 2013
10.20
10.52
10.17
10.42
0
+0.30(+2.94%)
Jun 17, 2013
10.44
10.60
10.03
10.13
0
-0.21(-2.01%)
Jun 14, 2013
10.39
10.41
10.26
10.33
0
-0.07(-0.69%)
Jun 13, 2013
10.17
10.42
10.17
10.41
255,302
+0.26(+2.52%)
Jun 12, 2013
10.08
10.21
9.971
10.15
264,896
+0.10(+1.01%)
Jun 11, 2013
10.20
10.20
10.01
10.05
242,200
-0.23(-2.20%)
Jun 10, 2013
10.22
10.28
10.14
10.27
0
+0.11(+1.05%)
Jun 07, 2013
10.38
10.47
10.15
10.17
0
-0.12(-1.16%)
Jun 06, 2013
9.995
10.31
9.995
10.29
265,895
+0.31(+3.10%)
Jun 05, 2013
10.13
10.20
9.912
9.977
0
-0.20(-1.93%)
Jun 04, 2013
10.22
10.26
10.05
10.17
0
-0.05(-0.47%)
Jun 03, 2013
10.11
10.23
10.01
10.22
519,127
+0.10(+1.00%)
May 31, 2013
10.22
10.31
10.11
10.12
216,114
-0.18(-1.79%)
May 30, 2013
10.24
10.31
10.15
10.30
254,697
+0.05(+0.52%)
May 29, 2013
10.45
10.63
10.15
10.25
328,079
-0.30(-2.87%)
May 28, 2013
10.68
10.68
10.51
10.55
546,310
+0.01(+0.11%)
May 24, 2013
10.53
10.62
10.41
10.54
0
-0.08(-0.73%)
May 23, 2013
10.54
10.68
10.51
10.62
0
-0.09(-0.83%)
May 22, 2013
11.22
11.35
10.69
10.71
0
-0.48(-4.31%)
May 21, 2013
11.21
11.33
11.14
11.19
0
-0.04(-0.37%)
May 20, 2013
11.27
11.36
11.18
11.23
0
-0.04(-0.37%)
May 17, 2013
11.29
11.36
11.24
11.27
0
+0.06(+0.53%)
May 16, 2013
11.17
11.33
11.11
11.21
250,177
-0.05(-0.42%)
May 15, 2013
11.17
11.35
11.16
11.26
0
+0.20(+1.77%)
May 13, 2013
11.01
11.12
10.79
11.07
0
+0.07(+0.65%)
May 10, 2013
10.63
11.01
10.63
10.99
0
+0.40(+3.82%)
May 09, 2013
10.64
10.70
10.49
10.59
0
-0.09(-0.84%)
May 08, 2013
10.52
10.70
10.45
10.68
0
+0.16(+1.53%)
May 07, 2013
10.65
10.71
10.45
10.52
0
-0.09(-0.84%)
May 06, 2013
10.75
10.81
10.57
10.61
0
-0.11(-1.05%)
May 03, 2013
10.80
10.79
10.69
10.72
0
+0.03(+0.28%)
May 02, 2013
10.66
10.76
10.55
10.69
0
+0.07(+0.67%)
May 01, 2013
10.96
11.02
10.61
10.62
0
-0.35(-3.15%)
Apr 30, 2013
10.83
10.99
10.78
10.96
0
+0.15(+1.43%)
Apr 29, 2013
10.77
10.87
10.76
10.81
204,472
+0.05(+0.50%)
Apr 26, 2013
10.77
10.80
10.73
10.76
268,937
-0.04(-0.39%)
Apr 25, 2013
10.59
10.86
10.59
10.80
398,124
+0.20(+1.85%)
Apr 24, 2013
10.63
10.63
10.43
10.60
335,179
+0.11(+1.02%)
Apr 23, 2013
10.35
10.49
10.33
10.49
206,289
+0.21(+2.02%)
Apr 22, 2013
10.25
10.31
10.09
10.29
264,242
+0.08(+0.82%)
Apr 19, 2013
10.07
10.23
10.03
10.20
197,737
+0.13(+1.30%)
Apr 18, 2013
10.22
10.22
10.01
10.07
263,215
-0.14(-1.34%)
Apr 17, 2013
10.32
10.41
10.09
10.21
322,618
-0.18(-1.72%)
Apr 16, 2013
10.45
10.46
10.32
10.39
270,292
+0.01(+0.06%)
Apr 15, 2013
10.72
10.74
10.33
10.38
455,157
-0.35(-3.27%)
Apr 12, 2013
10.47
10.74
10.39
10.73
460,003
+0.21(+1.98%)
Apr 11, 2013
10.24
10.52
10.15
10.52
406,950
+0.24(+2.30%)
Apr 10, 2013
10.18
10.32
10.13
10.29
597,524
+0.14(+1.38%)
Apr 09, 2013
10.18
10.20
10.14
10.15
343,945
+0.01(+0.06%)
Apr 08, 2013
10.17
10.27
10.06
10.14
367,948
-0.03(-0.29%)
Apr 05, 2013
10.09
10.18
10.04
10.17
381,960
+0.00(+0.00%)
Apr 04, 2013
10.18
10.27
10.11
10.17
297,684
+0.05(+0.46%)
Apr 03, 2013
10.18
10.36
10.13
10.13
459,584
-0.06(-0.57%)
Apr 02, 2013
10.24
10.30
10.17
10.18
258,354
-0.03(-0.28%)
Apr 01, 2013
10.24
10.31
10.15
10.21
317,044
+0.00(+0.00%)
Mar 28, 2013
10.25
10.32
10.18
10.21
357,722
+0.03(+0.29%)
Mar 27, 2013
10.35
10.35
10.13
10.18
236,267
-0.17(-1.63%)
Mar 26, 2013
10.41
10.45
10.30
10.35
194,321
-0.04(-0.39%)
Mar 25, 2013
10.34
10.45
10.32
10.39
189,441
+0.05(+0.51%)
Mar 22, 2013
10.31
10.35
10.27
10.34
177,178
+0.06(+0.57%)
Mar 21, 2013
10.19
10.36
10.16
10.28
215,931
-0.01(-0.06%)
Mar 20, 2013
10.32
10.41
10.22
10.29
200,449
+0.02(+0.23%)
Mar 19, 2013
10.24
10.36
10.17
10.27
267,928
+0.02(+0.23%)
Mar 18, 2013
10.14
10.31
10.13
10.24
189,022
-0.02(-0.23%)
Mar 15, 2013
10.25
10.31
10.10
10.27
517,475
+0.03(+0.34%)
Mar 14, 2013
10.10
10.23
10.07
10.23
352,795
+0.12(+1.15%)
Mar 13, 2013
9.992
10.12
9.951
10.11
354,601
+0.15(+1.46%)
Mar 12, 2013
9.701
9.974
9.701
9.968
286,997
+0.27(+2.76%)
Mar 11, 2013
9.817
9.817
9.485
9.701
365,625
-0.22(-2.23%)
Mar 08, 2013
9.957
9.974
9.782
9.922
258,796
+0.06(+0.59%)
Mar 07, 2013
9.695
9.962
9.672
9.864
303,292
+0.13(+1.38%)
Mar 06, 2013
9.648
9.759
9.573
9.730
199,870
+0.05(+0.48%)
Mar 05, 2013
9.625
9.759
9.619
9.683
233,978
+0.08(+0.79%)
Mar 04, 2013
9.532
9.642
9.532
9.608
179,146
+0.08(+0.86%)
Mar 01, 2013
9.672
9.706
9.212
9.526
477,503
-0.25(-2.56%)
Feb 28, 2013
9.794
10.00
9.759
9.776
412,035
+0.03(+0.30%)
Feb 27, 2013
9.730
9.805
9.631
9.747
358,564
+0.02(+0.18%)
Feb 26, 2013
9.637
9.817
9.619
9.730
196,232
-0.04(-0.42%)
Feb 22, 2013
9.741
9.829
9.712
9.770
375,104
+0.04(+0.42%)
Feb 21, 2013
9.724
9.776
9.648
9.730
160,729
+0.02(+0.18%)
Feb 20, 2013
9.893
9.893
9.701
9.712
320,356
-0.20(-2.00%)
Feb 19, 2013
9.852
9.939
9.811
9.910
261,076
+0.09(+0.95%)
Feb 15, 2013
9.712
9.828
9.623
9.817
339,168
+0.16(+1.63%)
Feb 14, 2013
10.11
10.11
9.543
9.660
533,362
-0.52(-5.09%)
Feb 13, 2013
10.14
10.21
10.09
10.18
226,278
+0.03(+0.34%)
Feb 12, 2013
10.11
10.17
10.02
10.14
164,429
+0.07(+0.69%)
Feb 11, 2013
10.18
10.18
10.05
10.07
152,501
-0.10(-0.97%)
Feb 08, 2013
10.06
10.20
10.01
10.17
179,584
+0.10(+0.98%)
Feb 07, 2013
10.14
10.15
9.974
10.07
159,458
-0.10(-1.03%)
Feb 06, 2013
9.980
10.18
9.951
10.18
157,473
+0.19(+1.86%)
Feb 04, 2013
10.10
10.10
9.939
9.992
282,770
-0.15(-1.44%)
Feb 01, 2013
10.11
10.16
9.718
10.14
297,152
+0.12(+1.22%)
Jan 31, 2013
9.747
10.06
9.747
10.01
424,970
+0.23(+2.38%)
Jan 30, 2013
10.01
10.01
9.741
9.782
293,825
-0.23(-2.32%)
Jan 29, 2013
9.974
10.08
9.776
10.01
196,559
+0.05(+0.53%)
Jan 28, 2013
9.852
9.986
9.823
9.962
270,438
+0.09(+0.94%)
Jan 25, 2013
9.992
9.992
9.834
9.869
192,792
-0.13(-1.28%)
Jan 24, 2013
10.08
10.13
9.980
9.997
165,690
-0.10(-1.04%)
Jan 23, 2013
10.05
10.18
9.928
10.10
283,816
+0.00(+0.00%)
Jan 22, 2013
9.980
10.11
9.945
10.10
273,133
+0.11(+1.11%)
Jan 18, 2013
9.922
10.01
9.910
9.992
284,318
+0.03(+0.35%)
Jan 17, 2013
9.869
9.957
9.858
9.957
335,588
+0.10(+1.00%)
Jan 16, 2013
9.718
9.869
9.689
9.858
369,397
+0.08(+0.77%)
Jan 15, 2013
9.718
9.788
9.712
9.782
547,425
+0.01(+0.06%)
Jan 14, 2013
9.788
9.788
9.695
9.776
495,216
-0.03(-0.30%)
Jan 11, 2013
9.811
9.829
9.561
9.805
466,704
-0.07(-0.66%)
Jan 10, 2013
9.803
9.894
9.729
9.871
531,364
+0.12(+1.23%)
Jan 09, 2013
9.643
9.757
9.598
9.751
453,927
+0.15(+1.54%)
Jan 08, 2013
9.541
9.649
9.476
9.604
314,929
+0.01(+0.06%)
Jan 07, 2013
9.507
9.649
9.501
9.598
326,693
+0.09(+0.95%)
Jan 04, 2013
9.399
9.634
9.365
9.507
443,182
+0.14(+1.52%)
Jan 03, 2013
9.541
9.558
9.365
9.365
373,442
-0.11(-1.20%)
Jan 02, 2013
9.365
9.507
9.057
9.478
734,384
+0.42(+4.65%)
Dec 31, 2012
8.978
9.074
8.858
9.057
335,054
+0.10(+1.08%)
Dec 28, 2012
8.847
9.006
8.814
8.961
328,702
+0.04(+0.45%)
Dec 27, 2012
8.875
8.961
8.676
8.921
378,879
+0.04(+0.45%)
Dec 26, 2012
8.938
8.995
8.836
8.881
349,517
-0.07(-0.76%)
Dec 24, 2012
9.035
9.035
8.898
8.949
140,900
-0.11(-1.19%)
Dec 21, 2012
9.069
9.086
8.807
9.057
1,566,346
-0.03(-0.31%)
Dec 20, 2012
8.921
9.097
8.807
9.086
462,566
+0.14(+1.59%)
Dec 19, 2012
9.000
9.086
8.892
8.944
329,542
-0.08(-0.88%)
Dec 18, 2012
8.961
9.097
8.938
9.023
327,547
+0.06(+0.63%)
Dec 17, 2012
8.801
8.966
8.796
8.966
344,519
+0.17(+1.94%)
Dec 14, 2012
8.665
8.875
8.665
8.796
286,326
+0.07(+0.78%)
Dec 13, 2012
8.653
8.835
8.653
8.727
244,489
+0.03(+0.33%)
Dec 12, 2012
8.636
8.733
8.568
8.699
325,535
+0.09(+1.06%)
Dec 11, 2012
8.562
8.688
8.483
8.607
300,800
+0.04(+0.46%)
Dec 10, 2012
8.443
8.588
8.432
8.568
381,598
+0.03(+0.40%)
Dec 07, 2012
8.551
8.574
8.420
8.534
269,383
+0.03(+0.39%)
Dec 06, 2012
8.551
8.585
8.443
8.500
285,356
-0.10(-1.12%)
Dec 05, 2012
8.625
8.670
8.540
8.597
289,173
-0.03(-0.33%)
Dec 04, 2012
8.614
8.698
8.534
8.625
264,094
+0.07(+0.80%)
Nov 30, 2012
8.494
8.562
8.494
8.557
396,301
+0.06(+0.73%)
Nov 29, 2012
8.420
8.511
8.363
8.494
304,906
+0.13(+1.50%)
Nov 28, 2012
8.295
8.380
8.198
8.369
268,431
+0.03(+0.34%)
Nov 27, 2012
8.170
8.420
8.170
8.340
380,269
+0.17(+2.09%)
Nov 26, 2012
7.993
8.214
7.965
8.170
331,472
+0.19(+2.35%)
Nov 23, 2012
7.988
8.084
7.948
7.982
131,851
+0.02(+0.21%)
Nov 21, 2012
7.919
8.044
7.868
7.965
241,988
+0.03(+0.43%)
Nov 20, 2012
7.942
7.948
7.823
7.931
387,971
+0.00(+0.00%)
Nov 19, 2012
7.777
7.931
7.777
7.931
339,181
+0.20(+2.65%)
Nov 16, 2012
7.635
7.726
7.380
7.726
629,427
+0.06(+0.74%)
Nov 15, 2012
7.800
7.942
7.624
7.669
537,150
-0.15(-1.96%)
Nov 14, 2012
8.153
8.215
7.823
7.823
597,706
-0.34(-4.11%)
Nov 13, 2012
8.318
8.332
8.147
8.158
293,822
-0.18(-2.18%)
Nov 12, 2012
8.426
8.460
8.312
8.340
162,129
-0.04(-0.48%)
Nov 09, 2012
8.375
8.454
8.289
8.380
347,399
-0.02(-0.27%)
Nov 08, 2012
8.460
8.562
8.392
8.403
339,093
-0.05(-0.54%)
Nov 07, 2012
8.585
8.585
8.420
8.449
452,612
-0.20(-2.37%)
Nov 06, 2012
8.727
8.739
8.585
8.653
356,031
+0.07(+0.80%)
Nov 05, 2012
8.574
8.687
8.540
8.585
296,250
-0.02(-0.20%)
Nov 02, 2012
9.012
9.012
8.363
8.602
852,861
-0.39(-4.36%)
Nov 01, 2012
9.626
9.632
8.961
8.995
641,278
+0.22(+2.53%)
Oct 31, 2012
8.875
8.898
8.705
8.773
340,380
-0.06(-0.71%)
Oct 26, 2012
8.761
8.835
8.835
8.835
194,576
+0.03(+0.32%)
Oct 25, 2012
8.926
8.989
8.708
8.807
374,223
-0.07(-0.77%)
Oct 24, 2012
8.926
8.944
8.835
8.875
150,361
-0.05(-0.57%)
Oct 23, 2012
8.989
9.035
8.801
8.926
323,759
-0.05(-0.51%)
Oct 19, 2012
9.091
9.120
8.961
8.972
374,442
-0.16(-1.81%)
Oct 18, 2012
9.097
9.163
9.046
9.137
330,054
+0.04(+0.44%)
Oct 17, 2012
9.080
9.097
9.029
9.097
261,683
+0.00(+0.00%)
Oct 16, 2012
9.268
9.291
8.961
9.097
474,047
-0.16(-1.78%)
Oct 15, 2012
9.285
9.353
9.211
9.262
254,408
-0.02(-0.25%)
Oct 12, 2012
9.507
9.558
9.279
9.285
199,779
-0.22(-2.33%)
Oct 11, 2012
9.586
9.683
9.393
9.507
427,962
-0.09(-0.90%)
Oct 10, 2012
9.605
9.677
9.560
9.594
390,219
-0.06(-0.63%)
Oct 09, 2012
9.683
9.727
9.549
9.655
310,422
-0.01(-0.06%)
Oct 08, 2012
9.683
9.755
9.616
9.660
386,903
-0.02(-0.17%)
Oct 05, 2012
9.427
9.683
9.427
9.677
319,936
+0.22(+2.35%)
Oct 04, 2012
9.427
9.471
9.332
9.455
441,823
+0.01(+0.06%)
Oct 03, 2012
9.577
9.577
9.410
9.449
285,925
-0.10(-1.05%)
Oct 02, 2012
9.560
9.649
9.544
9.549
237,721
-0.03(-0.35%)
Oct 01, 2012
9.571
9.677
9.544
9.582
309,696
+0.02(+0.23%)
Sep 28, 2012
9.621
9.663
9.505
9.560
340,664
-0.09(-0.92%)
Sep 27, 2012
9.749
9.749
9.638
9.649
258,733
-0.12(-1.20%)
Sep 26, 2012
9.794
9.880
9.733
9.766
242,293
-0.01(-0.11%)
Sep 25, 2012
9.872
9.961
9.772
9.777
378,961
-0.04(-0.40%)
Sep 24, 2012
9.838
10.000
9.733
9.816
373,707
-0.08(-0.79%)
Sep 21, 2012
9.766
10.01
9.749
9.894
1,167,050
+0.23(+2.36%)
Sep 20, 2012
9.538
9.733
9.510
9.666
289,155
+0.11(+1.11%)
Sep 19, 2012
9.555
9.582
9.494
9.560
258,255
+0.01(+0.06%)
Sep 18, 2012
9.438
9.605
9.438
9.555
242,151
+0.07(+0.76%)
Sep 17, 2012
9.416
9.482
9.371
9.482
266,625
+0.03(+0.35%)
Sep 14, 2012
9.499
9.505
9.393
9.449
355,097
+0.01(+0.06%)
Sep 13, 2012
9.471
9.621
9.416
9.443
343,197
-0.04(-0.41%)
Sep 12, 2012
9.338
9.505
9.338
9.482
216,998
+0.14(+1.49%)
Sep 11, 2012
9.438
9.449
9.310
9.343
325,921
-0.11(-1.18%)
Sep 10, 2012
9.327
9.499
9.316
9.455
383,088
+0.10(+1.07%)
Sep 07, 2012
9.321
9.388
9.271
9.354
366,499
+0.08(+0.90%)
Sep 06, 2012
9.232
9.349
9.126
9.271
346,783
+0.07(+0.79%)
Sep 05, 2012
9.099
9.243
9.076
9.199
404,177
+0.12(+1.35%)
Sep 04, 2012
9.015
9.104
8.943
9.076
376,174
+0.02(+0.25%)
Aug 31, 2012
9.115
9.143
9.021
9.054
362,656
+0.01(+0.06%)
Aug 30, 2012
9.082
9.088
8.999
9.049
182,025
-0.06(-0.67%)
Aug 29, 2012
9.060
9.177
8.982
9.110
219,907
+0.01(+0.06%)
Aug 27, 2012
9.076
9.121
8.976
9.104
277,803
+0.08(+0.92%)
Aug 24, 2012
8.754
9.053
8.754
9.021
346,901
+0.21(+2.40%)
Aug 23, 2012
8.843
8.893
8.754
8.809
319,738
-0.07(-0.75%)
Aug 22, 2012
8.954
8.965
8.815
8.876
420,157
-0.11(-1.18%)
Aug 21, 2012
9.093
9.121
8.976
8.982
324,505
-0.07(-0.80%)
Aug 20, 2012
9.054
9.121
9.015
9.054
248,279
-0.04(-0.49%)
Aug 17, 2012
9.054
9.121
9.010
9.099
325,057
+0.00(+0.00%)
Aug 16, 2012
8.965
9.104
8.887
9.099
233,830
+0.15(+1.68%)
Aug 15, 2012
8.865
8.951
8.854
8.948
342,262
+0.06(+0.69%)
Aug 14, 2012
8.943
8.954
8.871
8.887
326,612
-0.06(-0.62%)
Aug 13, 2012
8.960
9.032
8.898
8.943
196,807
-0.06(-0.68%)
Aug 10, 2012
9.115
9.115
8.993
9.004
197,153
-0.11(-1.22%)
Aug 09, 2012
8.965
9.121
8.926
9.115
372,932
+0.14(+1.55%)
Aug 08, 2012
8.926
9.037
8.818
8.976
345,384
+0.01(+0.12%)
Aug 07, 2012
8.999
9.054
8.904
8.965
460,090
-0.04(-0.43%)
Aug 06, 2012
8.965
9.143
8.943
9.004
453,324
+0.06(+0.68%)
Aug 03, 2012
9.065
9.115
8.898
8.943
404,650
-0.04(-0.50%)
Aug 02, 2012
8.876
9.004
8.759
8.987
548,809
+0.30(+3.46%)
Aug 01, 2012
8.893
8.893
8.687
8.687
571,923
-0.13(-1.51%)
Jul 31, 2012
8.737
8.898
8.720
8.821
498,151
+0.08(+0.95%)
Jul 30, 2012
8.720
8.815
8.676
8.737
367,144
+0.00(+0.00%)
Jul 27, 2012
8.587
8.748
8.504
8.737
366,630
+0.18(+2.15%)
Jul 26, 2012
8.554
8.643
8.454
8.554
399,232
+0.09(+1.12%)
Jul 25, 2012
8.587
8.634
8.448
8.459
293,060
-0.10(-1.17%)
Jul 24, 2012
8.759
8.782
8.537
8.559
395,983
-0.17(-1.91%)
Jul 23, 2012
8.604
8.743
8.448
8.726
590,362
+0.00(+0.00%)
Jul 20, 2012
8.843
8.893
8.726
8.726
516,393
-0.16(-1.81%)
Jul 19, 2012
8.960
9.037
8.843
8.887
409,438
-0.07(-0.81%)
Jul 18, 2012
8.932
9.032
8.737
8.960
678,676
-0.02(-0.19%)
Jul 17, 2012
9.015
9.210
8.654
8.976
1,359,474
-0.14(-1.53%)
Jul 16, 2012
9.505
9.538
9.088
9.115
844,838
-0.44(-4.60%)
Jul 13, 2012
9.316
9.705
9.316
9.555
744,725
+0.26(+2.75%)
Jul 12, 2012
9.243
9.321
9.171
9.299
658,725
-0.04(-0.42%)
Jul 11, 2012
9.099
9.405
8.676
9.338
1,220,090
-0.02(-0.19%)
Jul 10, 2012
9.448
9.492
9.280
9.356
827,171
-0.02(-0.23%)
Jul 09, 2012
9.149
9.405
9.046
9.378
959,457
+0.33(+3.67%)
Jul 06, 2012
8.780
9.155
8.780
9.046
1,091,540
+0.18(+2.09%)
Jul 05, 2012
8.725
8.910
8.698
8.861
1,036,807
+0.18(+2.07%)
Jul 03, 2012
8.970
9.130
8.519
8.682
1,229,762
+0.35(+4.24%)
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.