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
)
10.13
-0.15 (-1.46%)
Official Closing Price
Updated: 6:30 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 (%)
Jul 31, 2012
3.242
3.242
3.195
3.207
17,065
-0.06(-1.98%)
Jul 30, 2012
3.330
3.330
3.260
3.271
8,144
-0.04(-1.07%)
Jul 27, 2012
3.154
3.307
3.142
3.307
19,741
+0.18(+5.64%)
Jul 26, 2012
3.113
3.166
3.113
3.130
14,755
+0.09(+3.10%)
Jul 25, 2012
3.089
3.171
3.030
3.036
13,239
+0.06(+2.18%)
Jul 24, 2012
3.113
3.113
2.948
2.971
37,636
-0.15(-4.72%)
Jul 23, 2012
3.077
3.130
3.054
3.118
25,279
-0.06(-1.85%)
Jul 20, 2012
3.271
3.283
3.118
3.177
21,366
-0.13(-3.91%)
Jul 19, 2012
3.377
3.383
3.307
3.307
18,299
-0.05(-1.58%)
Jul 18, 2012
3.348
3.436
3.324
3.360
17,631
+0.01(+0.35%)
Jul 17, 2012
3.407
3.407
3.307
3.348
7,520
-0.01(-0.35%)
Jul 16, 2012
3.419
3.430
3.337
3.360
39,266
+0.01(+0.18%)
Jul 13, 2012
3.319
3.407
3.313
3.354
15,996
+0.08(+2.33%)
Jul 12, 2012
3.348
3.348
3.277
3.277
27,626
-0.09(-2.79%)
Jul 11, 2012
3.430
3.430
3.360
3.371
22,872
-0.03(-0.87%)
Jul 10, 2012
3.436
3.436
3.401
3.401
12,195
-0.04(-1.03%)
Jul 09, 2012
3.548
3.548
3.436
3.436
69,328
-0.09(-2.50%)
Jul 06, 2012
3.530
3.560
3.471
3.524
129,857
-0.02(-0.50%)
Jul 05, 2012
3.560
3.607
3.430
3.542
51,532
+0.00(+0.00%)
Jul 03, 2012
3.589
3.589
3.530
3.542
22,044
-0.05(-1.31%)
Jul 02, 2012
3.636
3.642
3.530
3.589
93,291
+0.01(+0.33%)
Jun 29, 2012
3.524
3.707
3.401
3.577
68,740
+0.08(+2.18%)
Jun 28, 2012
3.307
3.501
3.201
3.501
144,907
+0.15(+4.57%)
Jun 27, 2012
3.324
3.348
3.283
3.348
9,485
+0.05(+1.61%)
Jun 26, 2012
3.283
3.319
3.201
3.295
23,766
+0.04(+1.08%)
Jun 25, 2012
3.377
3.377
3.242
3.260
17,012
-0.09(-2.81%)
Jun 22, 2012
3.342
3.366
3.189
3.354
162,137
+0.07(+2.15%)
Jun 21, 2012
3.348
3.395
3.189
3.283
26,266
-0.08(-2.45%)
Jun 20, 2012
3.389
3.413
3.336
3.366
9,497
-0.02(-0.69%)
Jun 19, 2012
3.424
3.448
3.324
3.389
34,465
+0.00(+0.00%)
Jun 18, 2012
3.324
3.448
3.324
3.389
32,502
+0.06(+1.95%)
Jun 15, 2012
3.413
3.413
3.319
3.324
57,344
-0.11(-3.09%)
Jun 14, 2012
3.307
3.436
3.307
3.430
22,126
+0.18(+5.62%)
Jun 13, 2012
3.448
3.471
3.189
3.248
24,213
-0.19(-5.64%)
Jun 12, 2012
3.313
3.460
3.313
3.442
16,827
+0.16(+5.03%)
Jun 11, 2012
3.448
3.448
3.260
3.277
41,622
-0.11(-3.30%)
Jun 08, 2012
3.277
3.413
3.254
3.389
28,091
+0.09(+2.86%)
Jun 07, 2012
3.242
3.383
3.201
3.295
30,510
+0.12(+3.70%)
Jun 06, 2012
2.971
3.230
2.971
3.177
26,241
+0.23(+7.78%)
Jun 05, 2012
2.918
3.001
2.918
2.948
16,596
-0.01(-0.20%)
Jun 04, 2012
2.965
2.989
2.936
2.954
40,813
+0.02(+0.60%)
Jun 01, 2012
3.007
3.130
2.918
2.936
36,892
-0.14(-4.41%)
May 31, 2012
3.160
3.213
3.060
3.071
72,781
-0.09(-2.97%)
May 30, 2012
3.142
3.226
3.142
3.166
20,059
-0.01(-0.37%)
May 29, 2012
3.248
3.313
3.124
3.177
25,002
-0.04(-1.28%)
May 25, 2012
3.260
3.289
3.189
3.219
27,107
-0.03(-0.91%)
May 24, 2012
3.277
3.277
3.230
3.248
19,696
-0.02(-0.54%)
May 23, 2012
3.301
3.321
3.260
3.266
14,488
-0.08(-2.29%)
May 22, 2012
3.419
3.419
3.307
3.342
30,755
-0.07(-2.07%)
May 21, 2012
3.354
3.413
3.324
3.413
14,831
+0.06(+1.75%)
May 18, 2012
3.230
3.371
3.230
3.354
44,054
+0.10(+3.07%)
May 17, 2012
3.183
3.289
3.142
3.254
30,347
+0.08(+2.41%)
May 16, 2012
3.254
3.313
3.177
3.177
26,920
-0.09(-2.88%)
May 15, 2012
3.230
3.336
3.230
3.271
6,490
+0.06(+1.83%)
May 14, 2012
3.213
3.289
3.083
3.213
35,026
-0.05(-1.62%)
May 11, 2012
3.389
3.466
3.189
3.266
83,538
-0.16(-4.80%)
May 10, 2012
3.507
3.507
3.401
3.430
14,073
-0.04(-1.02%)
May 09, 2012
3.401
3.519
3.401
3.466
33,790
+0.01(+0.34%)
May 08, 2012
3.348
3.477
3.324
3.454
18,980
+0.09(+2.62%)
May 07, 2012
3.348
3.401
3.336
3.366
14,124
+0.02(+0.70%)
May 04, 2012
3.319
3.424
3.289
3.342
44,506
-0.01(-0.35%)
May 03, 2012
3.371
3.418
3.307
3.354
33,564
-0.02(-0.52%)
May 02, 2012
3.395
3.454
3.371
3.371
32,612
-0.02(-0.52%)
May 01, 2012
3.512
3.518
3.383
3.389
37,101
-0.11(-3.18%)
Apr 30, 2012
3.483
3.500
3.448
3.500
17,597
+0.01(+0.34%)
Apr 27, 2012
3.512
3.512
3.471
3.489
17,290
-0.02(-0.50%)
Apr 26, 2012
3.495
3.553
3.489
3.506
152,769
-0.01(-0.33%)
Apr 25, 2012
3.588
3.588
3.506
3.518
27,734
+0.01(+0.33%)
Apr 24, 2012
3.395
3.506
3.395
3.506
27,780
+0.11(+3.10%)
Apr 23, 2012
3.413
3.436
3.371
3.401
28,843
-0.09(-2.52%)
Apr 20, 2012
3.442
3.495
3.401
3.489
32,252
+0.09(+2.76%)
Apr 19, 2012
3.430
3.436
3.389
3.395
31,959
-0.05(-1.36%)
Apr 18, 2012
3.459
3.459
3.407
3.442
17,878
-0.05(-1.51%)
Apr 17, 2012
3.506
3.542
3.471
3.495
17,106
+0.03(+0.85%)
Apr 16, 2012
3.407
3.489
3.371
3.465
18,685
+0.07(+2.07%)
Apr 13, 2012
3.454
3.454
3.389
3.395
27,079
-0.09(-2.69%)
Apr 12, 2012
3.448
3.512
3.445
3.489
24,719
+0.04(+1.02%)
Apr 11, 2012
3.401
3.465
3.371
3.454
34,398
+0.09(+2.79%)
Apr 10, 2012
3.500
3.530
3.342
3.360
61,135
-0.13(-3.70%)
Apr 09, 2012
3.418
3.506
3.366
3.489
32,620
+0.02(+0.51%)
Apr 05, 2012
3.395
3.542
3.395
3.471
50,659
+0.06(+1.89%)
Apr 04, 2012
3.407
3.430
3.354
3.407
55,246
-0.02(-0.51%)
Apr 03, 2012
3.495
3.498
3.389
3.424
46,626
-0.06(-1.85%)
Apr 02, 2012
3.471
3.506
3.418
3.489
37,256
+0.00(+0.00%)
Mar 30, 2012
3.518
3.542
3.448
3.489
109,446
+0.00(+0.00%)
Mar 29, 2012
3.518
3.530
3.448
3.489
29,104
-0.04(-1.16%)
Mar 28, 2012
3.518
3.553
3.459
3.530
138,682
+0.04(+1.01%)
Mar 27, 2012
3.571
3.615
3.495
3.495
104,280
-0.05(-1.49%)
Mar 26, 2012
3.565
3.577
3.483
3.547
63,766
+0.04(+1.17%)
Mar 23, 2012
3.465
3.506
3.424
3.506
23,934
+0.05(+1.36%)
Mar 22, 2012
3.430
3.471
3.371
3.459
21,477
-0.02(-0.67%)
Mar 21, 2012
3.483
3.518
3.418
3.483
39,772
+0.03(+0.85%)
Mar 20, 2012
3.524
3.542
3.454
3.454
37,121
-0.07(-2.00%)
Mar 19, 2012
3.377
3.583
3.371
3.524
76,457
+0.16(+4.89%)
Mar 16, 2012
3.477
3.477
3.360
3.360
247,623
-0.12(-3.37%)
Mar 15, 2012
3.483
3.524
3.430
3.477
54,369
-0.01(-0.17%)
Mar 14, 2012
3.553
3.594
3.454
3.483
56,456
-0.06(-1.82%)
Mar 13, 2012
3.577
3.647
3.459
3.547
88,624
+0.02(+0.67%)
Mar 12, 2012
3.577
3.650
3.515
3.524
135,586
-0.06(-1.80%)
Mar 09, 2012
3.577
3.647
3.565
3.588
356,599
+0.01(+0.33%)
Mar 08, 2012
3.647
3.647
3.471
3.577
161,431
+0.00(+0.00%)
Mar 07, 2012
3.577
3.618
3.560
3.577
66,502
+0.01(+0.33%)
Mar 06, 2012
3.518
3.588
3.518
3.565
78,723
-0.01(-0.16%)
Mar 05, 2012
3.518
3.606
3.518
3.571
37,038
+0.01(+0.33%)
Mar 02, 2012
3.594
3.624
3.547
3.559
504,440
-0.06(-1.62%)
Mar 01, 2012
3.653
3.688
3.606
3.618
46,346
-0.03(-0.80%)
Feb 29, 2012
3.723
3.735
3.618
3.647
43,563
-0.05(-1.43%)
Feb 28, 2012
3.688
3.741
3.676
3.700
15,695
+0.02(+0.64%)
Feb 27, 2012
3.676
3.723
3.659
3.676
58,191
-0.05(-1.42%)
Feb 24, 2012
3.864
3.882
3.653
3.729
71,260
-0.17(-4.36%)
Feb 23, 2012
3.688
3.917
3.641
3.899
44,054
+0.19(+5.22%)
Feb 22, 2012
3.712
3.753
3.688
3.706
33,124
-0.02(-0.47%)
Feb 21, 2012
3.717
3.753
3.685
3.723
93,998
+0.01(+0.16%)
Feb 17, 2012
3.770
3.770
3.688
3.717
94,518
-0.01(-0.31%)
Feb 16, 2012
3.770
3.811
3.670
3.729
211,941
-0.02(-0.47%)
Feb 15, 2012
3.846
3.846
3.729
3.747
35,018
-0.10(-2.59%)
Feb 14, 2012
3.858
3.876
3.835
3.846
7,222
-0.02(-0.61%)
Feb 13, 2012
3.928
3.928
3.805
3.870
29,847
+0.03(+0.76%)
Feb 10, 2012
3.712
3.934
3.697
3.841
122,041
+0.06(+1.71%)
Feb 09, 2012
3.823
3.928
3.764
3.776
34,155
-0.02(-0.46%)
Feb 08, 2012
3.917
3.981
3.747
3.794
32,339
-0.08(-2.12%)
Feb 07, 2012
3.642
3.963
3.578
3.876
155,188
+0.27(+7.63%)
Feb 06, 2012
3.478
3.624
3.472
3.601
185,819
+0.11(+3.01%)
Feb 03, 2012
3.449
3.589
3.355
3.496
389,156
+0.16(+4.91%)
Feb 02, 2012
3.361
3.420
3.297
3.332
56,196
+0.00(+0.00%)
Feb 01, 2012
3.543
3.543
3.309
3.332
189,046
-0.16(-4.52%)
Jan 31, 2012
3.601
3.601
3.469
3.490
65,901
-0.04(-1.00%)
Jan 30, 2012
3.677
3.704
3.461
3.525
50,821
-0.21(-5.63%)
Jan 27, 2012
3.770
3.788
3.718
3.735
27,620
-0.06(-1.54%)
Jan 26, 2012
3.700
3.946
3.700
3.794
57,609
+0.19(+5.19%)
Jan 25, 2012
3.326
3.607
3.326
3.607
130,806
+0.34(+10.38%)
Jan 24, 2012
3.133
3.279
3.133
3.268
14,829
+0.11(+3.52%)
Jan 23, 2012
3.145
3.157
3.069
3.157
4,129
+0.02(+0.56%)
Jan 20, 2012
3.127
3.157
3.075
3.139
20,356
+0.01(+0.37%)
Jan 19, 2012
3.098
3.186
3.069
3.127
8,710
+0.01(+0.19%)
Jan 18, 2012
2.964
3.122
2.940
3.122
34,242
+0.16(+5.33%)
Jan 17, 2012
2.993
2.993
2.935
2.964
22,548
+0.04(+1.20%)
Jan 13, 2012
2.894
2.970
2.894
2.929
18,647
-0.05(-1.76%)
Jan 12, 2012
3.046
3.046
2.964
2.981
7,732
-0.07(-2.30%)
Jan 11, 2012
3.063
3.098
3.005
3.051
27,107
+0.02(+0.77%)
Jan 10, 2012
3.034
3.040
3.022
3.028
15,216
+0.08(+2.57%)
Jan 09, 2012
2.999
3.069
2.946
2.952
15,741
-0.02(-0.59%)
Jan 06, 2012
3.022
3.028
2.958
2.970
21,104
-0.05(-1.55%)
Jan 05, 2012
2.958
3.016
2.958
3.016
12,906
+0.02(+0.78%)
Jan 04, 2012
2.987
3.051
2.987
2.993
11,800
+0.09(+3.23%)
Dec 30, 2011
2.946
2.946
2.882
2.899
27,052
-0.06(-2.17%)
Dec 29, 2011
2.999
3.081
2.917
2.964
56,379
-0.04(-1.17%)
Dec 28, 2011
3.098
3.163
2.940
2.999
33,888
-0.12(-3.93%)
Dec 27, 2011
3.127
3.127
3.029
3.122
9,547
+0.02(+0.56%)
Dec 23, 2011
3.133
3.157
3.069
3.104
8,977
-0.01(-0.19%)
Dec 21, 2011
3.239
3.239
3.069
3.110
10,879
-0.13(-4.14%)
Dec 20, 2011
3.250
3.250
3.168
3.244
55,267
+0.12(+3.93%)
Dec 19, 2011
3.279
3.279
3.122
3.122
19,010
-0.11(-3.44%)
Dec 16, 2011
3.127
3.244
3.110
3.233
92,583
+0.15(+4.73%)
Dec 15, 2011
3.145
3.145
3.028
3.087
19,805
-0.01(-0.19%)
Dec 14, 2011
2.899
3.092
2.899
3.092
44,167
+0.19(+6.44%)
Dec 13, 2011
3.168
3.168
2.899
2.905
40,039
-0.23(-7.45%)
Dec 12, 2011
3.244
3.250
3.092
3.139
23,646
-0.18(-5.46%)
Dec 09, 2011
3.174
3.332
3.163
3.320
41,195
+0.18(+5.58%)
Dec 08, 2011
3.274
3.274
3.145
3.145
41,664
-0.19(-5.78%)
Dec 07, 2011
3.274
3.385
3.203
3.338
40,525
+0.02(+0.71%)
Dec 06, 2011
3.285
3.332
3.227
3.315
30,023
+0.01(+0.35%)
Dec 05, 2011
3.326
3.326
3.198
3.303
34,946
+0.04(+1.25%)
Dec 02, 2011
3.268
3.268
3.192
3.262
44,381
+0.07(+2.20%)
Dec 01, 2011
3.233
3.303
3.063
3.192
67,201
+0.04(+1.30%)
Nov 30, 2011
3.057
3.507
2.946
3.151
603,468
+0.32(+11.36%)
Nov 29, 2011
2.841
2.929
2.794
2.829
71,655
+0.03(+1.04%)
Nov 28, 2011
2.771
2.899
2.718
2.800
65,179
+0.19(+7.16%)
Nov 25, 2011
2.689
2.707
2.613
2.613
31,643
-0.11(-3.87%)
Nov 23, 2011
2.718
2.777
2.707
2.718
94,270
-0.04(-1.27%)
Nov 22, 2011
2.724
2.753
2.695
2.753
47,544
-0.01(-0.42%)
Nov 21, 2011
2.730
2.806
2.730
2.765
76,059
-0.04(-1.25%)
Nov 18, 2011
2.812
2.894
2.753
2.800
105,494
-0.01(-0.42%)
Nov 17, 2011
2.812
2.829
2.812
2.812
66,020
+0.00(+0.00%)
Nov 16, 2011
3.034
3.034
2.724
2.812
218,048
-0.28(-9.07%)
Nov 15, 2011
2.818
3.168
2.800
3.092
58,552
+0.26(+9.07%)
Nov 14, 2011
2.806
2.853
2.777
2.835
39,945
+0.02(+0.83%)
Nov 11, 2011
2.759
2.818
2.718
2.812
30,482
+0.10(+3.66%)
Nov 10, 2011
2.689
3.133
2.590
2.712
38,783
+0.09(+3.34%)
Nov 09, 2011
2.800
2.835
2.590
2.625
35,381
-0.29(-9.84%)
Nov 08, 2011
2.964
2.964
2.812
2.911
22,826
-0.02(-0.60%)
Nov 07, 2011
2.958
2.987
2.929
2.929
18,204
-0.04(-1.38%)
Nov 04, 2011
3.110
3.110
2.964
2.970
13,662
-0.19(-5.93%)
Nov 03, 2011
3.057
3.157
3.011
3.157
27,618
+0.16(+5.26%)
Nov 02, 2011
3.092
3.092
2.882
2.999
35,095
-0.03(-0.97%)
Nov 01, 2011
3.075
3.507
2.999
3.028
43,568
-0.20(-6.33%)
Oct 31, 2011
3.455
3.455
3.227
3.233
57,428
-0.20(-5.79%)
Oct 28, 2011
3.420
3.502
3.256
3.431
31,759
-0.02(-0.51%)
Oct 27, 2011
3.069
3.566
2.993
3.449
138,020
+0.51(+17.30%)
Oct 26, 2011
2.859
2.975
2.648
2.940
63,993
+0.16(+5.67%)
Oct 25, 2011
3.075
3.075
2.742
2.783
28,188
-0.32(-10.19%)
Oct 24, 2011
2.940
3.098
2.905
3.098
39,134
+0.19(+6.64%)
Oct 21, 2011
2.607
2.946
2.537
2.905
82,160
+0.39(+15.31%)
Oct 20, 2011
2.572
2.584
2.473
2.520
33,918
-0.02(-0.92%)
Oct 19, 2011
2.648
2.648
2.537
2.543
24,159
-0.13(-4.81%)
Oct 18, 2011
2.566
2.689
2.537
2.671
37,263
+0.12(+4.58%)
Oct 17, 2011
2.660
2.660
2.549
2.555
31,342
-0.16(-5.82%)
Oct 14, 2011
2.683
2.712
2.613
2.712
21,988
+0.05(+1.98%)
Oct 13, 2011
2.677
2.677
2.619
2.660
24,527
-0.05(-1.73%)
Oct 12, 2011
2.619
2.724
2.619
2.707
25,969
+0.10(+3.81%)
Oct 11, 2011
2.520
2.631
2.520
2.607
22,270
+0.05(+2.06%)
Oct 10, 2011
2.502
2.555
2.484
2.555
43,628
+0.10(+4.05%)
Oct 07, 2011
2.525
2.525
2.397
2.455
89,446
-0.06(-2.55%)
Oct 06, 2011
2.455
2.531
2.420
2.520
28,109
+0.07(+2.86%)
Oct 05, 2011
2.338
2.484
2.338
2.449
53,704
-0.03(-1.18%)
Oct 04, 2011
2.028
2.736
1.824
2.479
78,941
+0.44(+21.84%)
Oct 03, 2011
2.163
2.180
1.999
2.034
59,566
+0.04(+1.75%)
Sep 30, 2011
2.093
2.201
1.999
1.999
61,662
-0.15(-7.06%)
Sep 29, 2011
2.216
2.216
2.052
2.151
25,623
+0.02(+1.10%)
Sep 28, 2011
2.438
2.502
2.116
2.128
28,966
-0.33(-13.33%)
Sep 27, 2011
2.321
2.455
2.315
2.455
32,209
+0.18(+7.97%)
Sep 26, 2011
2.280
2.373
2.157
2.274
16,618
+0.06(+2.64%)
Sep 23, 2011
2.192
2.292
2.175
2.216
20,644
+0.05(+2.16%)
Sep 22, 2011
2.192
2.233
2.140
2.169
42,696
-0.01(-0.27%)
Sep 21, 2011
2.344
2.350
2.122
2.175
34,883
-0.15(-6.30%)
Sep 20, 2011
2.379
2.403
2.309
2.321
21,490
-0.01(-0.25%)
Sep 19, 2011
2.391
2.391
2.303
2.327
8,898
-0.13(-5.24%)
Sep 16, 2011
2.479
2.484
2.438
2.455
60,370
+0.00(+0.00%)
Sep 15, 2011
2.473
2.496
2.356
2.455
32,276
+0.00(+0.00%)
Sep 14, 2011
2.438
2.502
2.373
2.455
22,691
+0.03(+1.20%)
Sep 13, 2011
2.385
2.449
2.385
2.426
23,682
+0.05(+2.22%)
Sep 12, 2011
2.332
2.490
2.227
2.373
19,443
-0.02(-0.73%)
Sep 09, 2011
2.414
2.432
2.292
2.391
54,439
-0.09(-3.76%)
Sep 08, 2011
2.859
2.864
2.350
2.484
55,857
-0.40(-13.97%)
Sep 07, 2011
2.853
3.016
2.841
2.888
27,724
+0.10(+3.56%)
Sep 06, 2011
2.712
2.958
2.712
2.788
66,864
+0.08(+2.80%)
Sep 02, 2011
2.905
3.028
2.671
2.712
96,270
-0.28(-9.38%)
Sep 01, 2011
3.274
3.274
2.993
2.993
25,878
-0.26(-8.08%)
Aug 31, 2011
3.344
3.344
3.256
3.256
28,797
-0.08(-2.28%)
Aug 30, 2011
3.344
3.367
3.168
3.332
16,981
-0.07(-2.06%)
Aug 29, 2011
3.157
3.402
3.104
3.402
39,151
+0.30(+9.60%)
Aug 26, 2011
3.092
3.127
3.011
3.104
16,897
+0.00(+0.00%)
Aug 25, 2011
3.467
3.467
3.075
3.104
37,930
-0.35(-10.15%)
Aug 24, 2011
3.081
3.507
3.081
3.455
51,184
+0.34(+11.09%)
Aug 23, 2011
3.016
3.233
2.923
3.110
50,041
+0.08(+2.70%)
Aug 22, 2011
2.999
3.028
2.870
3.028
20,596
+0.15(+5.07%)
Aug 19, 2011
2.747
2.958
2.712
2.882
42,451
+0.09(+3.14%)
Aug 18, 2011
2.905
2.929
2.747
2.794
40,284
-0.23(-7.54%)
Aug 17, 2011
2.940
3.022
2.917
3.022
18,432
+0.12(+4.23%)
Aug 16, 2011
2.952
2.970
2.870
2.899
37,600
-0.11(-3.50%)
Aug 15, 2011
2.841
3.075
2.812
3.005
28,437
+0.20(+7.08%)
Aug 12, 2011
2.654
2.859
2.648
2.806
19,556
+0.16(+6.19%)
Aug 11, 2011
2.408
2.660
2.303
2.642
71,982
+0.25(+10.24%)
Aug 10, 2011
2.718
2.788
2.362
2.397
99,332
-0.45(-15.81%)
Aug 09, 2011
2.847
2.905
2.408
2.847
63,803
+0.20(+7.51%)
Aug 08, 2011
2.847
2.940
2.642
2.648
92,094
-0.29(-9.94%)
Aug 05, 2011
3.005
3.075
2.935
2.940
21,398
-0.02(-0.79%)
Aug 04, 2011
3.239
3.297
2.958
2.964
127,985
-0.33(-10.11%)
Aug 03, 2011
3.157
3.355
3.157
3.297
45,164
+0.16(+5.03%)
Aug 02, 2011
3.274
3.285
3.139
3.139
27,450
-0.15(-4.45%)
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.