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
Marine Products Corp
(NY:
MPX
)
10.24
+0.10 (+0.99%)
Official Closing Price
Updated: 7:00 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 (%)
Jul 29, 2011
3.139
3.209
3.081
3.186
16,326
+0.00(+0.00%)
Jul 28, 2011
3.180
3.297
3.081
3.186
42,371
+0.04(+1.11%)
Jul 27, 2011
3.373
3.373
3.063
3.151
141,205
-0.16(-4.77%)
Jul 26, 2011
3.338
3.355
3.309
3.309
14,733
-0.05(-1.39%)
Jul 25, 2011
3.122
3.405
3.122
3.355
53,755
+0.08(+2.50%)
Jul 22, 2011
3.285
3.315
3.244
3.274
16,528
-0.02(-0.71%)
Jul 21, 2011
3.028
3.350
3.028
3.297
37,206
+0.30(+10.16%)
Jul 20, 2011
3.075
3.075
2.935
2.993
37,225
-0.08(-2.48%)
Jul 19, 2011
3.087
3.092
2.994
3.069
39,461
+0.03(+0.96%)
Jul 18, 2011
3.198
3.209
3.040
3.040
40,385
-0.15(-4.59%)
Jul 15, 2011
3.285
3.361
3.186
3.186
68,855
-0.12(-3.54%)
Jul 14, 2011
3.531
3.554
3.297
3.303
43,294
-0.25(-7.07%)
Jul 13, 2011
3.601
3.601
3.496
3.554
46,680
-0.03(-0.82%)
Jul 12, 2011
3.560
3.636
3.531
3.583
23,718
+0.03(+0.82%)
Jul 11, 2011
3.794
3.794
3.543
3.554
38,700
-0.29(-7.60%)
Jul 08, 2011
3.800
3.876
3.800
3.846
10,712
-0.03(-0.75%)
Jul 07, 2011
3.823
3.893
3.760
3.876
24,843
+0.08(+2.16%)
Jul 06, 2011
3.934
3.946
3.765
3.794
74,560
-0.14(-3.57%)
Jul 05, 2011
3.940
3.940
3.882
3.934
17,972
-0.03(-0.74%)
Jul 01, 2011
3.917
3.987
3.876
3.963
21,453
+0.04(+0.89%)
Jun 30, 2011
3.917
3.934
3.882
3.928
15,893
+0.01(+0.30%)
Jun 29, 2011
3.917
3.952
3.854
3.917
10,031
-0.03(-0.74%)
Jun 28, 2011
3.952
3.969
3.917
3.946
39,425
+0.02(+0.45%)
Jun 27, 2011
3.922
3.963
3.788
3.928
50,708
-0.04(-0.89%)
Jun 24, 2011
3.835
4.063
3.770
3.963
337,612
+0.15(+3.99%)
Jun 23, 2011
3.525
3.811
3.525
3.811
69,450
+0.29(+8.13%)
Jun 22, 2011
3.578
3.595
3.525
3.525
7,109
-0.09(-2.58%)
Jun 21, 2011
3.420
3.648
3.420
3.619
26,732
+0.24(+7.09%)
Jun 20, 2011
3.367
3.385
3.355
3.379
13,811
+0.04(+1.05%)
Jun 17, 2011
3.315
3.379
3.268
3.344
51,666
+0.05(+1.42%)
Jun 16, 2011
3.203
3.326
3.203
3.297
13,172
+0.11(+3.49%)
Jun 15, 2011
3.168
3.215
3.168
3.186
32,796
-0.01(-0.18%)
Jun 14, 2011
3.203
3.203
3.157
3.192
30,478
+0.03(+0.92%)
Jun 13, 2011
3.133
3.174
3.122
3.163
23,523
+0.04(+1.31%)
Jun 10, 2011
3.127
3.186
3.122
3.122
34,765
-0.01(-0.19%)
Jun 09, 2011
3.145
3.180
3.127
3.127
9,155
+0.01(+0.19%)
Jun 08, 2011
3.051
3.168
3.051
3.122
39,605
+0.07(+2.30%)
Jun 07, 2011
3.040
3.081
2.999
3.051
22,390
+0.06(+1.95%)
Jun 06, 2011
3.133
3.145
2.981
2.993
46,974
-0.16(-5.01%)
Jun 03, 2011
3.338
3.437
3.104
3.151
53,281
-0.50(-13.76%)
May 24, 2011
3.817
3.858
3.648
3.654
34,278
-0.16(-4.14%)
May 23, 2011
3.975
3.986
3.811
3.811
25,440
-0.26(-6.46%)
May 20, 2011
4.092
4.121
3.981
4.074
73,440
-0.03(-0.71%)
May 19, 2011
4.133
4.133
4.092
4.104
25,557
+0.01(+0.29%)
May 18, 2011
4.139
4.156
4.092
4.092
79,949
-0.02(-0.43%)
May 17, 2011
4.127
4.530
4.098
4.110
24,652
-0.01(-0.28%)
May 16, 2011
4.121
4.156
4.104
4.121
45,660
-0.01(-0.14%)
May 13, 2011
4.186
4.186
4.121
4.127
23,023
-0.04(-0.98%)
May 12, 2011
4.180
4.197
4.150
4.168
10,204
-0.03(-0.70%)
May 11, 2011
4.244
4.244
4.197
4.197
6,230
-0.05(-1.24%)
May 10, 2011
4.250
4.250
4.209
4.250
8,089
+0.02(+0.41%)
May 09, 2011
4.121
4.232
4.098
4.232
16,447
+0.12(+2.84%)
May 06, 2011
4.232
4.232
4.098
4.115
14,785
-0.05(-1.12%)
May 05, 2011
4.098
4.332
4.092
4.162
29,743
+0.06(+1.42%)
May 04, 2011
4.110
4.180
4.104
4.104
28,684
-0.02(-0.43%)
May 03, 2011
4.256
4.262
4.110
4.121
67,009
-0.16(-3.69%)
May 02, 2011
4.291
4.308
4.256
4.279
19,886
-0.05(-1.21%)
Apr 29, 2011
4.343
4.343
4.285
4.332
11,870
-0.01(-0.13%)
Apr 28, 2011
4.408
4.408
4.221
4.338
17,556
-0.11(-2.37%)
Apr 27, 2011
4.402
4.443
4.314
4.443
24,966
+0.06(+1.47%)
Apr 26, 2011
4.338
4.431
4.320
4.378
18,637
+0.04(+0.81%)
Apr 25, 2011
4.326
4.343
4.291
4.343
10,859
+0.05(+1.09%)
Apr 21, 2011
4.273
4.308
4.273
4.297
16,673
+0.05(+1.24%)
Apr 20, 2011
4.221
4.256
4.150
4.244
19,042
+0.11(+2.54%)
Apr 19, 2011
4.168
4.168
4.121
4.139
17,082
-0.01(-0.14%)
Apr 18, 2011
4.150
4.162
4.127
4.145
10,867
-0.03(-0.70%)
Apr 15, 2011
4.180
4.209
4.150
4.174
29,245
-0.02(-0.42%)
Apr 14, 2011
4.115
4.209
4.115
4.191
13,014
+0.02(+0.42%)
Apr 13, 2011
4.390
4.390
4.162
4.174
21,759
-0.18(-4.16%)
Apr 12, 2011
4.419
4.449
4.355
4.355
16,524
-0.09(-1.97%)
Apr 11, 2011
4.542
4.542
4.443
4.443
10,951
-0.07(-1.55%)
Apr 08, 2011
4.647
4.647
4.513
4.513
10,032
-0.08(-1.66%)
Apr 07, 2011
4.530
4.653
4.443
4.589
14,670
+0.05(+1.03%)
Apr 06, 2011
4.577
4.601
4.542
4.542
12,087
-0.01(-0.13%)
Apr 05, 2011
4.647
4.659
4.495
4.548
44,124
-0.12(-2.51%)
Apr 04, 2011
4.677
4.700
4.647
4.665
33,188
-0.01(-0.25%)
Apr 01, 2011
4.647
4.677
4.530
4.677
14,971
+0.04(+0.88%)
Mar 31, 2011
4.560
4.647
4.560
4.636
22,406
+0.07(+1.54%)
Mar 30, 2011
4.566
4.566
4.566
4.566
11,365
+0.07(+1.56%)
Mar 29, 2011
4.414
4.495
4.367
4.495
13,969
+0.09(+2.12%)
Mar 28, 2011
4.501
4.501
4.390
4.402
12,725
-0.07(-1.57%)
Mar 25, 2011
4.326
4.495
4.291
4.472
18,189
+0.16(+3.66%)
Mar 24, 2011
4.326
4.355
4.279
4.314
20,279
+0.02(+0.54%)
Mar 23, 2011
4.232
4.314
4.186
4.291
20,570
+0.03(+0.69%)
Mar 22, 2011
4.297
4.297
4.215
4.262
14,034
-0.03(-0.68%)
Mar 21, 2011
4.221
4.291
4.221
4.291
16,490
+0.13(+3.09%)
Mar 18, 2011
4.110
4.162
4.092
4.162
80,096
+0.05(+1.28%)
Mar 17, 2011
4.092
4.133
4.069
4.110
36,231
+0.08(+1.88%)
Mar 16, 2011
4.022
4.086
4.010
4.034
30,752
+0.00(+0.00%)
Mar 15, 2011
4.034
4.104
4.016
4.034
23,636
-0.07(-1.71%)
Mar 14, 2011
4.074
4.150
4.063
4.104
12,181
-0.04(-0.99%)
Mar 11, 2011
4.150
4.168
4.110
4.145
30,500
+0.02(+0.57%)
Mar 10, 2011
4.156
4.203
4.104
4.121
27,117
-0.14(-3.29%)
Mar 09, 2011
4.226
4.273
4.174
4.262
10,455
+0.04(+0.83%)
Mar 08, 2011
4.104
4.244
4.104
4.226
22,298
+0.14(+3.43%)
Mar 07, 2011
4.162
4.291
4.063
4.086
32,930
-0.23(-5.41%)
Mar 04, 2011
4.297
4.320
4.244
4.320
21,025
+0.01(+0.14%)
Mar 03, 2011
4.209
4.326
4.150
4.314
42,448
+0.15(+3.51%)
Mar 02, 2011
4.098
4.186
4.028
4.168
91,323
+0.09(+2.15%)
Mar 01, 2011
4.267
4.285
4.080
4.080
40,032
-0.19(-4.38%)
Feb 28, 2011
4.221
4.285
4.197
4.267
21,313
+0.08(+1.81%)
Feb 25, 2011
4.139
4.221
4.104
4.191
24,768
+0.08(+1.85%)
Feb 24, 2011
4.127
4.150
4.074
4.115
35,520
+0.01(+0.14%)
Feb 23, 2011
4.080
4.168
4.069
4.110
20,916
+0.04(+1.01%)
Feb 22, 2011
4.180
4.226
4.039
4.069
35,516
-0.13(-3.06%)
Feb 18, 2011
4.238
4.238
4.150
4.197
28,846
-0.03(-0.69%)
Feb 17, 2011
4.209
4.226
4.156
4.226
17,051
+0.01(+0.28%)
Feb 16, 2011
4.221
4.221
4.162
4.215
10,949
+0.01(+0.28%)
Feb 15, 2011
4.186
4.238
4.150
4.203
19,087
+0.01(+0.14%)
Feb 14, 2011
4.226
4.226
4.186
4.197
11,629
-0.04(-0.97%)
Feb 11, 2011
4.168
4.238
4.168
4.238
19,270
+0.04(+0.83%)
Feb 10, 2011
4.180
4.267
4.127
4.203
36,274
-0.01(-0.14%)
Feb 09, 2011
4.232
4.238
4.191
4.209
15,991
-0.03(-0.69%)
Feb 08, 2011
4.186
4.238
4.133
4.238
12,422
+0.03(+0.69%)
Feb 07, 2011
4.168
4.226
4.127
4.209
15,115
+0.05(+1.12%)
Feb 04, 2011
4.180
4.180
4.104
4.162
22,986
+0.03(+0.71%)
Feb 03, 2011
4.098
4.139
4.045
4.133
25,558
+0.01(+0.28%)
Feb 02, 2011
4.156
4.197
4.074
4.121
41,767
-0.06(-1.54%)
Feb 01, 2011
4.267
4.267
4.127
4.186
41,775
-0.02(-0.56%)
Jan 31, 2011
4.180
4.314
4.150
4.209
25,172
+0.06(+1.55%)
Jan 28, 2011
4.367
4.408
4.069
4.145
79,136
-0.22(-5.09%)
Jan 27, 2011
4.343
4.384
4.285
4.367
14,239
+0.09(+2.05%)
Jan 26, 2011
4.285
4.373
4.232
4.279
36,276
-0.01(-0.14%)
Jan 25, 2011
4.244
4.285
4.150
4.285
69,529
+0.02(+0.41%)
Jan 24, 2011
4.139
4.355
4.127
4.267
48,724
+0.14(+3.40%)
Jan 21, 2011
4.115
4.291
4.092
4.127
66,265
+0.05(+1.29%)
Jan 20, 2011
4.010
4.110
4.010
4.074
53,492
+0.04(+1.01%)
Jan 19, 2011
3.952
4.150
3.952
4.034
61,350
+0.05(+1.32%)
Jan 18, 2011
3.934
4.010
3.928
3.981
27,274
+0.01(+0.29%)
Jan 14, 2011
3.934
3.969
3.894
3.969
25,536
+0.07(+1.80%)
Jan 13, 2011
3.905
3.922
3.835
3.899
26,746
+0.02(+0.45%)
Jan 12, 2011
3.870
3.917
3.806
3.882
9,063
+0.06(+1.68%)
Jan 11, 2011
3.829
3.829
3.770
3.817
24,113
+0.01(+0.15%)
Jan 10, 2011
3.776
3.946
3.776
3.811
31,441
+0.01(+0.15%)
Jan 07, 2011
3.911
3.911
3.747
3.806
83,757
-0.09(-2.40%)
Jan 06, 2011
3.893
3.905
3.882
3.899
55,895
+0.01(+0.15%)
Jan 05, 2011
3.893
3.969
3.893
3.893
47,140
+0.00(+0.00%)
Jan 04, 2011
3.998
3.998
3.882
3.893
54,417
-0.09(-2.35%)
Jan 03, 2011
3.952
4.004
3.899
3.987
20,781
+0.09(+2.40%)
Dec 31, 2010
3.893
3.928
3.893
3.893
22,520
+0.00(+0.00%)
Dec 30, 2010
3.911
3.940
3.893
3.893
40,364
-0.04(-0.89%)
Dec 29, 2010
3.963
3.975
3.905
3.928
10,063
-0.04(-0.89%)
Dec 28, 2010
3.946
3.975
3.893
3.963
28,126
+0.01(+0.15%)
Dec 27, 2010
3.806
3.985
3.806
3.958
35,188
+0.13(+3.52%)
Dec 23, 2010
3.765
3.823
3.765
3.823
26,850
+0.05(+1.40%)
Dec 22, 2010
3.741
3.800
3.730
3.770
20,924
+0.04(+1.10%)
Dec 21, 2010
3.724
3.735
3.654
3.730
18,984
+0.05(+1.27%)
Dec 20, 2010
3.630
3.730
3.566
3.683
26,893
+0.08(+2.27%)
Dec 17, 2010
3.507
3.619
3.507
3.601
105,927
-0.08(-2.22%)
Dec 16, 2010
3.613
3.765
3.572
3.683
69,592
+0.10(+2.77%)
Dec 15, 2010
3.665
3.917
3.566
3.583
79,892
-0.08(-2.23%)
Dec 14, 2010
3.870
3.876
3.654
3.665
50,944
-0.17(-4.42%)
Dec 13, 2010
4.092
4.121
3.823
3.835
47,427
-0.23(-5.61%)
Dec 10, 2010
3.800
4.092
3.800
4.063
27,916
+0.27(+7.09%)
Dec 09, 2010
3.870
3.870
3.747
3.794
15,383
-0.02(-0.61%)
Dec 08, 2010
3.852
3.858
3.718
3.817
22,909
+0.00(+0.00%)
Dec 07, 2010
3.864
3.958
3.770
3.817
114,990
+0.03(+0.77%)
Dec 06, 2010
3.654
3.817
3.644
3.788
23,388
+0.11(+3.02%)
Dec 03, 2010
3.800
3.800
3.665
3.677
20,442
-0.17(-4.41%)
Dec 02, 2010
3.817
3.852
3.765
3.846
22,936
+0.02(+0.46%)
Dec 01, 2010
3.829
4.016
3.730
3.829
65,150
+0.10(+2.66%)
Nov 30, 2010
3.706
3.782
3.665
3.730
61,237
-0.05(-1.39%)
Nov 29, 2010
3.765
3.917
3.654
3.782
25,890
-0.03(-0.77%)
Nov 26, 2010
3.811
3.846
3.770
3.811
4,957
-0.05(-1.36%)
Nov 24, 2010
3.683
3.864
3.864
3.864
15,652
+0.24(+6.61%)
Nov 23, 2010
3.613
3.683
3.595
3.624
15,826
-0.06(-1.59%)
Nov 22, 2010
3.952
4.057
3.642
3.683
34,209
-0.21(-5.41%)
Nov 19, 2010
3.864
3.899
3.841
3.893
27,235
+0.02(+0.45%)
Nov 18, 2010
3.689
3.905
3.671
3.876
47,641
+0.26(+7.11%)
Nov 17, 2010
3.689
3.700
3.537
3.619
38,746
-0.07(-1.90%)
Nov 16, 2010
3.876
3.876
3.654
3.689
24,221
-0.25(-6.24%)
Nov 15, 2010
3.975
4.022
3.905
3.934
11,776
+0.01(+0.15%)
Nov 12, 2010
3.981
4.074
3.928
3.928
21,478
-0.12(-3.03%)
Nov 11, 2010
3.846
4.092
3.770
4.051
81,054
+0.13(+3.43%)
Nov 10, 2010
3.741
3.946
3.735
3.917
23,052
+0.17(+4.52%)
Nov 09, 2010
3.846
3.864
3.735
3.747
43,284
-0.09(-2.29%)
Nov 08, 2010
4.010
4.086
3.770
3.835
57,594
-0.18(-4.37%)
Nov 05, 2010
3.940
4.098
3.899
4.010
65,938
+0.09(+2.39%)
Nov 04, 2010
3.765
4.010
3.630
3.917
87,173
+0.26(+7.03%)
Nov 03, 2010
3.712
3.712
3.554
3.659
58,367
-0.04(-1.11%)
Nov 02, 2010
3.642
3.700
3.607
3.700
25,346
+0.13(+3.77%)
Nov 01, 2010
3.671
3.706
3.554
3.566
39,610
-0.06(-1.77%)
Oct 29, 2010
3.560
3.987
3.560
3.630
84,547
+0.04(+0.98%)
Oct 28, 2010
3.694
3.723
3.537
3.595
29,749
-0.06(-1.60%)
Oct 27, 2010
4.180
4.180
3.548
3.654
92,469
-0.33(-8.36%)
Oct 25, 2010
4.010
4.045
3.899
3.987
26,819
+0.01(+0.29%)
Oct 22, 2010
3.689
4.180
3.642
3.975
85,628
+0.30(+8.11%)
Oct 21, 2010
4.250
4.279
3.648
3.677
35,266
-0.53(-12.64%)
Oct 20, 2010
4.098
4.320
4.069
4.209
37,502
+0.15(+3.75%)
Oct 19, 2010
3.934
4.174
3.934
4.057
57,830
+0.02(+0.58%)
Oct 18, 2010
3.922
4.045
3.922
4.034
56,100
+0.13(+3.45%)
Oct 15, 2010
3.846
3.940
3.776
3.899
52,984
+0.12(+3.25%)
Oct 14, 2010
3.782
3.800
3.718
3.776
14,638
+0.00(+0.00%)
Oct 13, 2010
3.852
3.893
3.735
3.776
51,169
-0.04(-0.92%)
Oct 12, 2010
3.770
3.835
3.689
3.811
22,924
+0.01(+0.31%)
Oct 11, 2010
3.677
3.800
3.671
3.800
16,081
+0.09(+2.36%)
Oct 08, 2010
3.712
3.735
3.595
3.712
23,569
+0.02(+0.63%)
Oct 07, 2010
3.712
3.730
3.654
3.689
336
-0.01(-0.16%)
Oct 06, 2010
3.683
3.706
3.642
3.694
27,786
+0.01(+0.32%)
Oct 05, 2010
3.490
3.683
3.455
3.683
29,724
+0.24(+6.96%)
Oct 04, 2010
3.677
3.683
3.396
3.443
44,121
-0.25(-6.80%)
Oct 01, 2010
3.694
3.700
3.578
3.694
25,004
+0.11(+2.93%)
Sep 30, 2010
3.706
3.706
3.578
3.589
19,138
-0.08(-2.23%)
Sep 29, 2010
3.654
3.706
3.607
3.671
43,431
-0.04(-1.10%)
Sep 28, 2010
3.648
3.712
3.582
3.712
26,865
+0.10(+2.75%)
Sep 27, 2010
3.467
3.654
3.396
3.613
56,408
+0.16(+4.57%)
Sep 24, 2010
3.209
3.478
3.209
3.455
54,958
+0.23(+7.26%)
Sep 23, 2010
3.221
3.391
3.215
3.221
18,459
-0.13(-4.01%)
Sep 22, 2010
3.478
3.525
3.268
3.355
56,177
-0.15(-4.33%)
Sep 21, 2010
3.461
3.578
3.391
3.507
29,484
+0.05(+1.52%)
Sep 20, 2010
3.233
3.472
3.145
3.455
44,606
+0.24(+7.45%)
Sep 17, 2010
3.215
3.221
3.139
3.215
71,099
-0.12(-3.68%)
Sep 15, 2010
3.350
3.420
3.268
3.338
43,714
-0.02(-0.70%)
Sep 14, 2010
3.507
3.589
3.344
3.361
73,036
-0.12(-3.36%)
Sep 13, 2010
3.402
3.507
3.361
3.478
71,664
+0.10(+2.94%)
Sep 10, 2010
3.461
3.467
3.303
3.379
25,972
-0.08(-2.36%)
Sep 09, 2010
3.408
3.490
3.274
3.461
62,091
+0.13(+4.04%)
Sep 08, 2010
3.192
3.326
3.174
3.326
49,780
+0.14(+4.40%)
Sep 07, 2010
3.396
3.396
3.151
3.186
535
-0.22(-6.52%)
Sep 03, 2010
3.344
3.414
3.297
3.408
27,816
+0.11(+3.37%)
Sep 02, 2010
3.163
3.309
3.133
3.297
266
+0.13(+4.06%)
Sep 01, 2010
3.092
3.168
2.946
3.168
36,539
+0.13(+4.43%)
Aug 31, 2010
3.034
3.087
3.011
3.034
171
-0.08(-2.44%)
Aug 30, 2010
3.174
3.215
3.110
3.110
40,010
-0.09(-2.92%)
Aug 27, 2010
3.203
3.230
2.987
3.203
43,955
+0.16(+5.18%)
Aug 26, 2010
3.203
3.244
3.040
3.046
374
-0.15(-4.75%)
Aug 25, 2010
3.016
3.203
3.016
3.198
371
+0.16(+5.19%)
Aug 24, 2010
3.250
3.320
3.034
3.040
1,508
-0.33(-9.88%)
Aug 23, 2010
3.461
3.531
3.373
3.373
52,896
-0.05(-1.37%)
Aug 20, 2010
3.396
3.426
3.367
3.420
40,135
-0.01(-0.34%)
Aug 19, 2010
3.543
3.589
3.431
3.431
1,296
-0.14(-3.93%)
Aug 18, 2010
3.507
3.588
3.449
3.572
5,675
+0.05(+1.33%)
Aug 17, 2010
3.285
3.601
3.285
3.525
896
+0.30(+9.24%)
Aug 16, 2010
3.133
3.285
3.133
3.227
27,943
+0.06(+2.03%)
Aug 13, 2010
3.163
3.361
3.163
3.163
37,660
-0.12(-3.57%)
Aug 12, 2010
3.250
3.367
3.250
3.279
38,564
-0.05(-1.41%)
Aug 11, 2010
3.519
3.531
3.320
3.326
1,625
-0.30(-8.23%)
Aug 10, 2010
3.683
3.689
3.531
3.624
35,333
-0.11(-2.82%)
Aug 09, 2010
3.630
3.730
3.566
3.730
64,199
+0.12(+3.40%)
Aug 06, 2010
3.607
3.689
3.405
3.607
118,017
-0.10(-2.68%)
Aug 05, 2010
3.770
3.800
3.683
3.706
42,215
-0.11(-2.91%)
Aug 04, 2010
3.747
3.824
3.724
3.817
21,234
+0.09(+2.35%)
Aug 03, 2010
3.946
4.004
3.689
3.730
116,269
-0.25(-6.31%)
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.