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
Gray Television
(NY:
GTN
)
6.240
UNCHANGED
Streaming Delayed 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 31, 2013
7.111
7.239
6.928
7.157
526,048
+0.04(+0.51%)
Jul 30, 2013
7.129
7.294
7.019
7.120
414,209
-0.01(-0.13%)
Jul 29, 2013
7.304
7.423
7.001
7.129
730,307
-0.21(-2.87%)
Jul 26, 2013
7.340
7.469
7.212
7.340
464,752
-0.18(-2.44%)
Jul 25, 2013
7.404
7.560
7.249
7.524
1,123,816
+0.07(+0.98%)
Jul 24, 2013
8.073
8.101
7.221
7.450
1,338,364
-0.58(-7.19%)
Jul 23, 2013
8.348
8.405
8.018
8.028
561,425
-0.27(-3.20%)
Jul 22, 2013
8.082
8.293
8.046
8.293
662,912
+0.25(+3.08%)
Jul 19, 2013
8.403
8.403
7.890
8.046
962,519
-0.38(-4.57%)
Jul 18, 2013
8.247
8.669
8.224
8.431
1,347,025
+0.16(+2.00%)
Jul 17, 2013
7.918
8.312
7.918
8.266
743,388
+0.35(+4.40%)
Jul 16, 2013
8.367
8.385
7.670
7.918
1,562,325
-0.41(-4.95%)
Jul 15, 2013
8.238
8.596
8.238
8.330
1,401,380
+0.09(+1.11%)
Jul 12, 2013
7.945
8.247
7.927
8.238
1,088,690
+0.27(+3.45%)
Jul 11, 2013
7.908
8.137
7.835
7.963
2,354,995
+0.19(+2.48%)
Jul 10, 2013
8.009
8.009
7.533
7.771
1,610,988
-0.18(-2.30%)
Jul 09, 2013
7.789
8.165
7.698
7.954
1,844,316
+0.26(+3.33%)
Jul 08, 2013
7.441
7.808
7.432
7.698
1,473,909
+0.28(+3.83%)
Jul 05, 2013
7.395
7.633
7.368
7.414
1,054,908
+0.15(+2.02%)
Jul 03, 2013
7.084
7.276
7.010
7.267
379,397
+0.12(+1.67%)
Jul 02, 2013
6.983
7.394
6.975
7.148
1,394,578
+0.17(+2.50%)
Jul 01, 2013
6.735
7.102
6.671
6.974
1,366,472
+0.38(+5.69%)
Jun 28, 2013
6.598
6.625
6.410
6.598
5,644,519
-0.03(-0.41%)
Jun 27, 2013
6.552
6.699
6.388
6.625
1,089,102
+0.14(+2.12%)
Jun 26, 2013
6.552
6.864
6.369
6.488
1,303,825
-0.05(-0.84%)
Jun 25, 2013
6.497
6.589
6.387
6.543
843,010
+0.13(+2.00%)
Jun 24, 2013
6.515
6.561
6.286
6.415
828,460
-0.15(-2.23%)
Jun 21, 2013
6.479
6.699
6.332
6.561
1,011,667
+0.00(+0.00%)
Jun 20, 2013
6.451
6.580
6.323
6.561
790,743
-0.05(-0.69%)
Jun 19, 2013
6.616
6.799
6.369
6.607
1,092,316
+0.05(+0.84%)
Jun 18, 2013
6.259
6.662
6.259
6.552
1,083,397
+0.31(+4.99%)
Jun 17, 2013
6.011
6.415
5.883
6.241
798,416
+0.30(+5.09%)
Jun 14, 2013
5.837
5.956
5.627
5.938
995,879
+0.08(+1.41%)
Jun 13, 2013
5.178
5.856
5.168
5.856
1,773,140
+0.87(+17.46%)
Jun 12, 2013
5.159
5.196
4.903
4.985
429,087
-0.16(-3.03%)
Jun 11, 2013
5.233
5.265
5.118
5.141
269,288
-0.16(-3.11%)
Jun 10, 2013
5.471
5.498
5.269
5.306
343,388
-0.11(-2.03%)
Jun 07, 2013
5.132
5.498
5.003
5.416
545,548
+0.34(+6.68%)
Jun 06, 2013
5.077
5.150
4.903
5.077
356,700
-0.04(-0.72%)
Jun 05, 2013
5.223
5.269
4.958
5.113
328,222
-0.12(-2.28%)
Jun 04, 2013
5.168
5.443
5.132
5.233
358,003
+0.05(+0.88%)
Jun 03, 2013
5.443
5.443
4.948
5.187
636,130
-0.27(-4.87%)
May 31, 2013
5.306
5.480
5.244
5.452
651,824
+0.09(+1.71%)
May 30, 2013
5.278
5.388
5.223
5.361
299,589
+0.08(+1.56%)
May 29, 2013
5.269
5.306
5.178
5.278
150,390
-0.02(-0.35%)
May 28, 2013
5.416
5.517
5.233
5.297
497,087
-0.03(-0.52%)
May 24, 2013
5.196
5.388
5.095
5.324
320,889
+0.13(+2.47%)
May 23, 2013
5.058
5.223
4.793
5.196
525,411
+0.05(+0.89%)
May 22, 2013
5.443
5.544
5.095
5.150
490,234
-0.30(-5.55%)
May 21, 2013
5.352
5.498
5.324
5.452
549,751
+0.10(+1.88%)
May 20, 2013
5.452
5.590
5.288
5.352
844,908
-0.16(-2.83%)
May 17, 2013
5.718
5.956
5.471
5.507
841,781
-0.17(-3.06%)
May 16, 2013
5.727
5.892
5.608
5.682
663,794
-0.05(-0.96%)
May 15, 2013
6.002
6.085
5.737
5.737
653,852
-0.38(-6.15%)
May 13, 2013
6.158
6.176
5.984
6.112
726,958
-0.06(-1.04%)
May 10, 2013
6.002
6.176
5.952
6.176
469,912
+0.22(+3.69%)
May 09, 2013
5.856
6.030
5.773
5.956
473,653
+0.13(+2.20%)
May 08, 2013
6.140
6.186
5.773
5.828
796,178
-0.25(-4.07%)
May 07, 2013
6.424
6.469
6.057
6.076
844,990
-0.32(-5.01%)
May 06, 2013
6.186
6.580
6.186
6.396
1,042,630
+0.29(+4.80%)
May 03, 2013
6.186
6.227
6.094
6.103
793,291
+0.12(+1.99%)
May 02, 2013
5.847
6.186
5.828
5.984
1,171,502
+0.14(+2.35%)
May 01, 2013
5.773
5.956
5.746
5.847
690,737
+0.03(+0.47%)
Apr 30, 2013
5.773
5.874
5.278
5.819
1,040,266
+0.01(+0.16%)
Apr 29, 2013
5.856
6.011
5.755
5.810
715,059
-0.05(-0.78%)
Apr 26, 2013
5.911
5.956
5.847
5.856
661,456
-0.05(-0.93%)
Apr 25, 2013
5.654
6.103
5.617
5.911
1,098,072
+0.28(+5.05%)
Apr 24, 2013
5.682
5.865
5.535
5.627
940,453
-0.05(-0.97%)
Apr 23, 2013
5.269
5.773
5.246
5.682
1,444,791
+0.47(+8.96%)
Apr 22, 2013
4.838
5.306
4.738
5.214
966,877
+0.44(+9.21%)
Apr 19, 2013
4.664
4.829
4.600
4.774
353,573
+0.17(+3.78%)
Apr 18, 2013
4.765
4.811
4.582
4.600
473,667
-0.15(-3.09%)
Apr 17, 2013
4.664
4.784
4.628
4.747
512,791
+0.02(+0.39%)
Apr 16, 2013
4.719
4.751
4.582
4.729
752,262
+0.19(+4.24%)
Apr 15, 2013
4.811
4.811
4.362
4.536
1,019,081
-0.26(-5.35%)
Apr 12, 2013
4.875
5.031
4.729
4.793
1,063,673
-0.11(-2.24%)
Apr 11, 2013
4.527
4.975
4.518
4.903
2,533,287
+0.43(+9.63%)
Apr 10, 2013
4.408
4.536
4.408
4.472
823,787
+0.07(+1.67%)
Apr 09, 2013
4.472
4.545
4.399
4.399
597,533
-0.05(-1.03%)
Apr 08, 2013
4.225
4.444
4.215
4.444
351,479
+0.23(+5.43%)
Apr 05, 2013
4.105
4.252
4.041
4.215
184,645
+0.03(+0.66%)
Apr 04, 2013
4.160
4.252
4.050
4.188
303,153
+0.05(+1.33%)
Apr 03, 2013
4.472
4.490
4.005
4.133
732,802
-0.32(-7.20%)
Apr 02, 2013
4.536
4.626
4.444
4.454
618,660
-0.04(-0.82%)
Apr 01, 2013
4.298
4.637
4.270
4.490
1,206,916
+0.19(+4.48%)
Mar 28, 2013
4.041
4.334
4.037
4.298
486,501
+0.28(+7.08%)
Mar 27, 2013
4.105
4.105
3.977
4.014
180,143
-0.09(-2.23%)
Mar 26, 2013
4.160
4.179
4.078
4.105
180,803
-0.04(-0.89%)
Mar 25, 2013
4.078
4.151
3.986
4.142
241,745
+0.13(+3.20%)
Mar 22, 2013
4.124
4.188
4.014
4.014
326,686
-0.14(-3.31%)
Mar 21, 2013
4.206
4.289
4.110
4.151
200,415
-0.02(-0.44%)
Mar 20, 2013
4.096
4.371
4.060
4.170
815,271
+0.11(+2.71%)
Mar 19, 2013
4.160
4.160
3.876
4.060
496,833
-0.08(-1.99%)
Mar 18, 2013
4.032
4.160
3.950
4.142
488,278
+0.11(+2.73%)
Mar 15, 2013
4.014
4.078
3.940
4.032
416,128
+0.05(+1.38%)
Mar 14, 2013
3.849
4.032
3.785
3.977
567,554
+0.14(+3.58%)
Mar 13, 2013
3.968
3.977
3.840
3.840
234,135
-0.15(-3.68%)
Mar 12, 2013
3.849
4.005
3.849
3.986
383,288
+0.08(+2.11%)
Mar 11, 2013
4.005
4.005
3.821
3.904
471,193
-0.11(-2.74%)
Mar 08, 2013
4.124
4.124
3.913
4.014
395,883
-0.06(-1.57%)
Mar 07, 2013
4.078
4.105
4.032
4.078
202,747
+0.00(+0.00%)
Mar 06, 2013
4.087
4.170
4.078
4.078
305,412
+0.04(+0.91%)
Mar 05, 2013
3.959
4.082
3.959
4.041
401,399
+0.08(+2.08%)
Mar 04, 2013
3.995
4.087
3.950
3.959
393,506
-0.09(-2.26%)
Mar 01, 2013
3.821
4.115
3.821
4.050
504,407
+0.23(+6.00%)
Feb 28, 2013
3.885
3.931
3.821
3.821
425,157
-0.02(-0.48%)
Feb 27, 2013
3.830
3.867
3.757
3.840
273,853
+0.01(+0.24%)
Feb 26, 2013
3.766
3.840
3.730
3.830
410,147
+0.08(+2.20%)
Feb 25, 2013
3.776
3.876
3.676
3.748
455,543
-0.10(-2.62%)
Feb 22, 2013
3.812
3.895
3.766
3.849
457,229
+0.20(+5.53%)
Feb 21, 2013
3.776
3.931
3.565
3.647
976,263
-0.10(-2.69%)
Feb 20, 2013
3.574
4.005
2.978
3.748
1,602,303
-0.27(-6.62%)
Feb 19, 2013
4.060
4.170
3.969
4.014
817,412
-0.05(-1.13%)
Feb 15, 2013
4.096
4.188
4.014
4.060
529,771
-0.04(-0.89%)
Feb 14, 2013
4.280
4.280
3.895
4.096
937,022
-0.16(-3.87%)
Feb 13, 2013
4.564
4.564
4.225
4.261
619,246
-0.09(-2.11%)
Feb 12, 2013
4.206
4.444
4.179
4.353
671,038
+0.19(+4.63%)
Feb 11, 2013
4.032
4.215
4.032
4.160
673,447
+0.19(+4.85%)
Feb 08, 2013
3.757
4.014
3.739
3.968
508,680
+0.23(+6.13%)
Feb 07, 2013
3.986
4.069
3.711
3.739
740,082
-0.24(-5.99%)
Feb 06, 2013
3.876
4.046
3.858
3.977
636,001
+0.24(+6.37%)
Feb 04, 2013
3.583
3.785
3.583
3.739
743,137
+0.16(+4.35%)
Feb 01, 2013
3.427
3.629
3.318
3.583
468,179
+0.16(+4.55%)
Jan 31, 2013
3.620
3.620
3.271
3.427
976,834
-0.18(-5.08%)
Jan 30, 2013
3.656
3.656
3.465
3.611
772,729
-0.05(-1.25%)
Jan 29, 2013
3.528
3.702
3.391
3.656
1,082,114
+0.20(+5.84%)
Jan 28, 2013
3.097
3.455
3.052
3.455
783,141
+0.42(+13.90%)
Jan 25, 2013
2.804
3.116
2.804
3.033
362,588
+0.25(+8.88%)
Jan 24, 2013
2.767
2.832
2.767
2.786
330,048
+0.02(+0.66%)
Jan 23, 2013
2.712
2.767
2.658
2.767
290,013
+0.06(+2.37%)
Jan 22, 2013
2.621
2.722
2.584
2.703
317,843
+0.09(+3.51%)
Jan 18, 2013
2.557
2.612
2.557
2.612
156,722
+0.05(+2.15%)
Jan 17, 2013
2.474
2.676
2.470
2.557
482,861
+0.11(+4.49%)
Jan 16, 2013
2.483
2.502
2.419
2.447
79,090
-0.03(-1.11%)
Jan 15, 2013
2.483
2.502
2.447
2.474
77,119
-0.01(-0.37%)
Jan 14, 2013
2.438
2.511
2.364
2.483
211,599
+0.07(+3.04%)
Jan 11, 2013
2.428
2.428
2.364
2.410
108,066
+0.01(+0.38%)
Jan 10, 2013
2.456
2.474
2.401
2.401
55,842
-0.05(-1.87%)
Jan 09, 2013
2.502
2.511
2.419
2.447
140,726
-0.05(-2.20%)
Jan 08, 2013
2.373
2.566
2.334
2.502
443,565
+0.14(+5.81%)
Jan 07, 2013
2.199
2.401
2.163
2.364
412,607
+0.18(+8.40%)
Jan 04, 2013
2.172
2.227
2.163
2.181
144,282
+0.02(+0.85%)
Jan 03, 2013
2.108
2.199
2.071
2.163
169,944
+0.06(+3.06%)
Jan 02, 2013
2.089
2.117
2.016
2.099
197,769
+0.08(+4.09%)
Dec 31, 2012
2.016
2.044
1.970
2.016
121,850
-0.01(-0.45%)
Dec 28, 2012
2.044
2.046
2.025
2.025
80,249
-0.03(-1.34%)
Dec 27, 2012
2.080
2.089
2.034
2.053
62,862
-0.01(-0.44%)
Dec 26, 2012
2.053
2.099
2.034
2.062
64,250
+0.04(+1.81%)
Dec 24, 2012
2.062
2.108
2.025
2.025
28,153
-0.05(-2.64%)
Dec 21, 2012
2.034
2.099
2.025
2.080
83,718
-0.03(-1.30%)
Dec 20, 2012
2.080
2.108
2.071
2.108
77,324
+0.02(+0.88%)
Dec 19, 2012
2.135
2.144
2.071
2.089
33,228
-0.03(-1.30%)
Dec 18, 2012
2.053
2.144
2.053
2.117
67,522
+0.05(+2.21%)
Dec 17, 2012
2.053
2.099
2.025
2.071
89,388
+0.04(+1.80%)
Dec 14, 2012
2.007
2.062
1.943
2.034
107,826
+0.02(+0.91%)
Dec 13, 2012
1.979
2.062
1.970
2.016
171,541
+0.01(+0.46%)
Dec 12, 2012
1.979
2.007
1.915
2.007
72,678
+0.05(+2.34%)
Dec 11, 2012
1.934
1.979
1.934
1.961
73,156
+0.02(+0.94%)
Dec 10, 2012
1.897
1.979
1.897
1.943
140,645
+0.02(+0.95%)
Dec 07, 2012
1.869
1.924
1.851
1.924
131,089
+0.05(+2.94%)
Dec 06, 2012
1.888
1.889
1.824
1.869
119,593
-0.03(-1.45%)
Dec 05, 2012
1.924
1.961
1.842
1.897
105,951
-0.04(-1.90%)
Dec 04, 2012
1.906
1.952
1.879
1.934
103,494
+0.01(+0.48%)
Nov 30, 2012
1.989
2.025
1.924
1.924
38,962
-0.05(-2.78%)
Nov 29, 2012
1.998
1.998
1.952
1.979
42,315
+0.02(+0.93%)
Nov 28, 2012
2.016
2.071
1.906
1.961
78,012
-0.05(-2.73%)
Nov 27, 2012
2.071
2.085
2.016
2.016
87,019
-0.05(-2.66%)
Nov 26, 2012
1.998
2.080
1.979
2.071
127,235
+0.11(+5.61%)
Nov 23, 2012
2.016
2.034
1.961
1.961
10,725
-0.04(-1.83%)
Nov 21, 2012
1.970
2.044
1.943
1.998
98,511
+0.03(+1.40%)
Nov 20, 2012
1.943
2.016
1.934
1.970
87,397
+0.03(+1.42%)
Nov 19, 2012
1.869
1.970
1.869
1.943
116,702
+0.05(+2.42%)
Nov 16, 2012
1.814
1.906
1.814
1.897
117,376
+0.04(+1.97%)
Nov 15, 2012
1.915
1.924
1.558
1.860
180,755
-0.08(-4.25%)
Nov 14, 2012
2.034
2.034
1.897
1.943
126,141
-0.08(-4.07%)
Nov 13, 2012
1.961
2.025
1.668
2.025
331,048
+0.04(+1.84%)
Nov 12, 2012
2.016
2.016
1.989
1.989
101,291
+0.00(+0.00%)
Nov 09, 2012
1.989
2.062
1.888
1.989
97,261
-0.04(-1.81%)
Nov 08, 2012
2.044
2.062
2.002
2.025
150,414
-0.02(-0.90%)
Nov 07, 2012
1.979
2.062
1.909
2.044
270,152
+0.03(+1.36%)
Nov 06, 2012
2.025
2.062
1.943
2.016
304,728
+0.04(+1.85%)
Nov 05, 2012
2.108
2.108
1.961
1.979
195,847
-0.13(-6.09%)
Nov 02, 2012
1.998
2.108
1.970
2.108
331,325
+0.13(+6.48%)
Nov 01, 2012
1.998
2.071
1.833
1.979
373,973
+0.03(+1.41%)
Oct 31, 2012
2.053
2.099
1.952
1.952
357,448
-0.08(-4.05%)
Oct 26, 2012
2.089
2.034
2.034
2.034
108,579
-0.07(-3.48%)
Oct 25, 2012
2.025
2.117
1.961
2.108
122,949
+0.09(+4.55%)
Oct 24, 2012
2.053
2.053
1.998
2.016
95,282
-0.04(-1.79%)
Oct 23, 2012
2.071
2.071
1.897
2.053
301,355
-0.08(-3.86%)
Oct 19, 2012
2.099
2.135
2.089
2.135
150,652
+0.05(+2.64%)
Oct 18, 2012
2.208
2.236
2.080
2.080
167,711
-0.13(-5.81%)
Oct 17, 2012
2.236
2.236
2.156
2.208
75,573
+0.00(+0.00%)
Oct 16, 2012
2.172
2.254
2.161
2.208
227,110
+0.03(+1.26%)
Oct 15, 2012
2.126
2.199
2.108
2.181
119,314
+0.06(+3.03%)
Oct 12, 2012
2.154
2.218
2.089
2.117
174,791
-0.04(-1.70%)
Oct 11, 2012
2.190
2.245
2.154
2.154
163,213
-0.05(-2.49%)
Oct 10, 2012
2.199
2.273
2.181
2.208
123,872
+0.03(+1.26%)
Oct 09, 2012
2.254
2.273
2.181
2.181
180,786
-0.07(-3.25%)
Oct 08, 2012
2.199
2.263
2.135
2.254
199,894
+0.05(+2.50%)
Oct 05, 2012
2.236
2.291
2.163
2.199
292,921
+0.01(+0.42%)
Oct 04, 2012
2.144
2.190
2.121
2.190
222,875
+0.08(+3.91%)
Oct 03, 2012
2.099
2.154
2.062
2.108
132,945
+0.02(+0.88%)
Oct 02, 2012
2.062
2.108
2.044
2.089
86,674
+0.06(+3.17%)
Oct 01, 2012
2.144
2.181
2.025
2.025
586,435
-0.06(-3.07%)
Sep 28, 2012
2.080
2.117
2.053
2.089
181,611
+0.03(+1.33%)
Sep 27, 2012
1.998
2.071
1.879
2.062
344,261
+0.06(+3.21%)
Sep 26, 2012
2.071
2.071
1.989
1.998
306,760
-0.09(-4.39%)
Sep 25, 2012
2.108
2.144
1.998
2.089
472,305
+0.03(+1.33%)
Sep 24, 2012
1.934
2.071
1.934
2.062
268,863
+0.08(+4.17%)
Sep 21, 2012
1.915
2.007
1.906
1.979
355,019
+0.07(+3.85%)
Sep 20, 2012
1.924
1.970
1.860
1.906
569,101
+0.01(+0.48%)
Sep 19, 2012
1.897
1.915
1.842
1.897
137,945
+0.03(+1.47%)
Sep 18, 2012
1.814
1.906
1.805
1.869
452,424
+0.05(+2.51%)
Sep 17, 2012
1.769
1.824
1.769
1.824
1,083,919
+0.05(+3.11%)
Sep 14, 2012
1.714
1.796
1.695
1.769
239,942
+0.07(+4.32%)
Sep 13, 2012
1.695
1.741
1.649
1.695
377,337
+0.02(+1.09%)
Sep 12, 2012
1.686
1.724
1.677
1.677
132,685
+0.00(+0.00%)
Sep 11, 2012
1.677
1.732
1.677
1.677
75,158
-0.02(-1.08%)
Sep 10, 2012
1.686
1.714
1.677
1.695
90,625
+0.00(+0.00%)
Sep 07, 2012
1.714
1.714
1.686
1.695
110,310
+0.00(+0.00%)
Sep 06, 2012
1.704
1.732
1.677
1.695
271,813
+0.03(+1.65%)
Sep 05, 2012
1.695
1.732
1.668
1.668
152,785
-0.02(-1.09%)
Sep 04, 2012
1.686
1.741
1.686
1.686
75,034
-0.01(-0.54%)
Aug 31, 2012
1.741
1.741
1.690
1.695
42,955
-0.02(-1.07%)
Aug 30, 2012
1.732
1.741
1.704
1.714
49,172
-0.02(-1.06%)
Aug 29, 2012
1.704
1.741
1.686
1.732
96,711
+0.07(+4.42%)
Aug 27, 2012
1.640
1.659
1.595
1.659
56,853
+0.04(+2.26%)
Aug 24, 2012
1.622
1.649
1.585
1.622
92,729
-0.02(-1.12%)
Aug 23, 2012
1.640
1.659
1.585
1.640
42,738
+0.00(+0.00%)
Aug 22, 2012
1.576
1.704
1.576
1.640
79,204
+0.06(+4.07%)
Aug 21, 2012
1.659
1.686
1.530
1.576
156,567
-0.05(-3.37%)
Aug 20, 2012
1.677
1.704
1.631
1.631
167,553
-0.04(-2.20%)
Aug 17, 2012
1.704
1.704
1.649
1.668
82,868
+0.00(+0.00%)
Aug 16, 2012
1.695
1.695
1.659
1.668
33,451
-0.02(-1.09%)
Aug 15, 2012
1.659
1.686
1.659
1.686
23,777
+0.03(+1.66%)
Aug 14, 2012
1.695
1.695
1.639
1.659
136,041
-0.02(-1.09%)
Aug 13, 2012
1.723
1.723
1.677
1.677
99,155
-0.02(-1.08%)
Aug 10, 2012
1.714
1.741
1.659
1.695
136,597
-0.03(-1.60%)
Aug 09, 2012
1.695
1.732
1.659
1.723
75,945
+0.01(+0.53%)
Aug 08, 2012
1.640
1.714
1.640
1.714
116,609
+0.06(+3.89%)
Aug 07, 2012
1.649
1.723
1.631
1.649
801,660
+0.01(+0.56%)
Aug 06, 2012
1.695
1.714
1.613
1.640
547,780
-0.07(-4.28%)
Aug 03, 2012
1.741
1.833
1.649
1.714
393,816
-0.03(-1.58%)
Aug 02, 2012
1.631
1.741
1.631
1.741
407,658
+0.12(+7.34%)
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.