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
Brookline Bancorp
(NQ:
BRKL
)
8.650
+0.090 (+1.05%)
Streaming Delayed Price
Updated: 4:00 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, 2012
5.414
5.504
5.401
5.407
408,289
-0.06(-1.06%)
Jul 30, 2012
5.471
5.516
5.446
5.465
404,878
-0.02(-0.35%)
Jul 27, 2012
5.439
5.497
5.336
5.484
354,424
+0.04(+0.83%)
Jul 26, 2012
5.510
5.874
5.369
5.439
509,346
-0.13(-2.31%)
Jul 25, 2012
5.632
5.664
5.523
5.568
531,032
-0.03(-0.57%)
Jul 24, 2012
5.639
5.729
5.568
5.600
354,970
-0.01(-0.23%)
Jul 23, 2012
5.632
5.651
5.574
5.613
407,806
-0.09(-1.58%)
Jul 20, 2012
5.703
5.741
5.664
5.703
743,380
-0.05(-0.78%)
Jul 19, 2012
5.819
5.819
5.735
5.748
247,974
-0.07(-1.22%)
Jul 18, 2012
5.774
5.870
5.754
5.819
401,509
+0.03(+0.44%)
Jul 17, 2012
5.922
5.934
5.774
5.793
696,902
-0.08(-1.42%)
Jul 16, 2012
5.909
5.947
5.844
5.877
400,597
-0.03(-0.44%)
Jul 13, 2012
5.877
5.934
5.793
5.902
388,425
+0.06(+1.10%)
Jul 12, 2012
5.793
5.838
5.754
5.838
273,121
+0.01(+0.11%)
Jul 11, 2012
5.799
5.857
5.780
5.832
293,996
+0.01(+0.22%)
Jul 10, 2012
5.857
5.864
5.783
5.819
268,514
+0.01(+0.22%)
Jul 09, 2012
5.902
5.902
5.767
5.806
561,717
-0.09(-1.53%)
Jul 06, 2012
5.787
5.915
5.780
5.896
384,076
+0.05(+0.77%)
Jul 05, 2012
5.838
5.883
5.799
5.851
401,756
-0.03(-0.44%)
Jul 03, 2012
5.793
5.896
5.754
5.877
248,463
+0.10(+1.67%)
Jul 02, 2012
5.696
5.780
5.645
5.780
458,053
+0.09(+1.58%)
Jun 29, 2012
5.671
5.696
5.613
5.690
370,659
+0.12(+2.19%)
Jun 28, 2012
5.561
5.574
5.484
5.568
385,122
-0.02(-0.35%)
Jun 27, 2012
5.536
5.600
5.491
5.587
309,888
+0.08(+1.40%)
Jun 26, 2012
5.594
5.626
5.497
5.510
374,237
-0.06(-1.15%)
Jun 25, 2012
5.581
5.626
5.536
5.574
417,930
-0.07(-1.25%)
Jun 22, 2012
5.594
5.696
5.561
5.645
915,571
+0.08(+1.50%)
Jun 21, 2012
5.677
5.700
5.561
5.561
306,709
-0.13(-2.26%)
Jun 20, 2012
5.716
5.761
5.664
5.690
342,292
-0.01(-0.23%)
Jun 19, 2012
5.645
5.729
5.600
5.703
469,950
+0.08(+1.49%)
Jun 18, 2012
5.581
5.632
5.510
5.619
459,702
+0.00(+0.06%)
Jun 15, 2012
5.523
5.632
5.510
5.616
1,033,797
+0.07(+1.22%)
Jun 14, 2012
5.471
5.555
5.459
5.549
478,012
+0.10(+1.89%)
Jun 13, 2012
5.459
5.520
5.439
5.446
391,149
-0.03(-0.59%)
Jun 12, 2012
5.491
5.513
5.452
5.478
416,266
+0.01(+0.24%)
Jun 11, 2012
5.613
5.613
5.465
5.465
392,362
-0.08(-1.51%)
Jun 08, 2012
5.504
5.568
5.465
5.549
542,933
+0.03(+0.58%)
Jun 07, 2012
5.581
5.587
5.504
5.516
524,686
+0.01(+0.12%)
Jun 06, 2012
5.510
5.536
5.496
5.510
460,744
+0.02(+0.35%)
Jun 05, 2012
5.484
5.536
5.471
5.491
357,972
-0.01(-0.23%)
Jun 04, 2012
5.504
5.549
5.459
5.504
311,568
+0.01(+0.12%)
Jun 01, 2012
5.574
5.594
5.465
5.497
488,846
-0.15(-2.73%)
May 31, 2012
5.671
5.703
5.626
5.651
416,311
-0.01(-0.11%)
May 30, 2012
5.735
5.754
5.658
5.658
423,047
-0.10(-1.79%)
May 29, 2012
5.812
5.812
5.709
5.761
229,855
+0.01(+0.11%)
May 25, 2012
5.748
5.793
5.735
5.754
436,510
-0.02(-0.33%)
May 24, 2012
5.703
5.774
5.651
5.774
697,664
+0.06(+1.13%)
May 23, 2012
5.677
5.729
5.613
5.709
492,154
+0.01(+0.11%)
May 22, 2012
5.799
5.838
5.671
5.703
549,534
-0.08(-1.44%)
May 21, 2012
5.787
5.838
5.748
5.787
589,020
+0.03(+0.45%)
May 18, 2012
5.787
5.812
5.729
5.761
775,045
-0.03(-0.44%)
May 17, 2012
5.787
5.851
5.761
5.787
522,342
-0.01(-0.22%)
May 16, 2012
5.787
5.851
5.757
5.799
537,619
+0.04(+0.67%)
May 15, 2012
5.787
5.793
5.709
5.761
584,332
-0.01(-0.11%)
May 14, 2012
5.767
5.806
5.754
5.767
514,134
-0.03(-0.55%)
May 11, 2012
5.819
5.832
5.767
5.799
406,341
-0.04(-0.66%)
May 10, 2012
5.793
5.883
5.774
5.838
683,843
+0.07(+1.23%)
May 09, 2012
5.767
5.799
5.722
5.767
522,031
-0.02(-0.28%)
May 08, 2012
5.739
5.815
5.688
5.783
365,582
+0.01(+0.22%)
May 07, 2012
5.630
5.796
5.630
5.771
356,949
+0.11(+2.03%)
May 04, 2012
5.694
5.713
5.637
5.656
504,197
-0.05(-0.89%)
May 03, 2012
5.739
5.764
5.675
5.707
546,013
-0.03(-0.44%)
May 02, 2012
5.624
5.751
5.618
5.732
535,486
+0.06(+1.01%)
May 01, 2012
5.707
5.771
5.675
5.675
557,821
-0.04(-0.78%)
Apr 30, 2012
5.796
5.796
5.707
5.720
388,599
-0.08(-1.32%)
Apr 27, 2012
5.751
5.809
5.739
5.796
580,656
+0.05(+0.89%)
Apr 26, 2012
5.745
5.751
5.637
5.745
531,795
-0.03(-0.55%)
Apr 25, 2012
5.796
5.863
5.751
5.777
320,508
+0.03(+0.55%)
Apr 24, 2012
5.662
5.758
5.650
5.745
578,780
+0.08(+1.35%)
Apr 23, 2012
5.662
5.707
5.620
5.669
477,198
-0.06(-1.00%)
Apr 20, 2012
5.720
5.751
5.637
5.726
863,923
+0.06(+1.12%)
Apr 19, 2012
5.777
5.782
5.624
5.662
538,419
-0.08(-1.39%)
Apr 18, 2012
5.802
5.802
5.713
5.742
388,709
-0.09(-1.58%)
Apr 17, 2012
5.828
5.904
5.790
5.834
517,311
+0.06(+1.10%)
Apr 16, 2012
5.700
5.802
5.681
5.771
335,587
+0.08(+1.46%)
Apr 13, 2012
5.739
5.745
5.675
5.688
568,245
-0.08(-1.44%)
Apr 12, 2012
5.726
5.783
5.675
5.771
359,282
+0.06(+1.00%)
Apr 11, 2012
5.713
5.732
5.643
5.713
518,991
+0.06(+1.13%)
Apr 10, 2012
5.751
5.783
5.643
5.650
510,125
-0.10(-1.66%)
Apr 09, 2012
5.707
5.790
5.688
5.745
414,723
-0.06(-1.10%)
Apr 05, 2012
5.809
5.860
5.771
5.809
332,090
-0.04(-0.65%)
Apr 04, 2012
5.898
5.904
5.815
5.847
379,642
-0.13(-2.24%)
Apr 03, 2012
5.987
6.044
5.936
5.981
359,535
-0.02(-0.32%)
Apr 02, 2012
5.936
6.019
5.904
6.000
348,023
+0.03(+0.53%)
Mar 30, 2012
6.032
6.032
5.917
5.968
300,528
-0.02(-0.32%)
Mar 29, 2012
6.038
6.064
5.904
5.987
440,732
-0.09(-1.47%)
Mar 28, 2012
6.025
6.108
6.006
6.076
429,613
+0.07(+1.17%)
Mar 27, 2012
6.083
6.083
5.993
6.006
367,837
-0.06(-0.95%)
Mar 26, 2012
6.076
6.114
6.025
6.064
455,042
+0.04(+0.63%)
Mar 23, 2012
5.981
6.032
5.911
6.025
298,810
+0.05(+0.85%)
Mar 22, 2012
5.974
6.013
5.923
5.974
277,877
-0.08(-1.37%)
Mar 21, 2012
6.127
6.153
6.032
6.057
206,215
-0.07(-1.14%)
Mar 20, 2012
6.089
6.153
6.038
6.127
308,846
-0.01(-0.21%)
Mar 19, 2012
6.057
6.191
5.955
6.140
410,577
+0.08(+1.26%)
Mar 16, 2012
6.083
6.108
5.955
6.064
842,932
+0.01(+0.21%)
Mar 15, 2012
5.930
6.064
5.898
6.051
396,547
+0.13(+2.15%)
Mar 14, 2012
5.917
5.974
5.879
5.923
718,760
-0.01(-0.21%)
Mar 13, 2012
5.777
5.949
5.764
5.936
519,346
+0.20(+3.56%)
Mar 12, 2012
5.802
5.802
5.694
5.732
683,028
-0.08(-1.32%)
Mar 09, 2012
5.758
5.882
5.751
5.809
433,287
+0.05(+0.88%)
Mar 08, 2012
5.802
5.860
5.688
5.758
545,754
+0.00(+0.00%)
Mar 07, 2012
5.700
5.771
5.669
5.758
400,486
+0.10(+1.69%)
Mar 06, 2012
5.726
5.764
5.656
5.662
454,230
-0.10(-1.77%)
Mar 05, 2012
5.745
6.089
5.707
5.764
408,141
+0.02(+0.33%)
Mar 02, 2012
5.860
5.866
5.732
5.745
867,817
-0.10(-1.64%)
Mar 01, 2012
5.885
5.949
5.828
5.841
537,756
-0.01(-0.11%)
Feb 29, 2012
5.962
6.044
5.847
5.847
509,756
-0.11(-1.92%)
Feb 28, 2012
5.923
5.993
5.892
5.962
365,538
+0.04(+0.75%)
Feb 27, 2012
5.847
5.930
5.809
5.917
485,642
+0.03(+0.54%)
Feb 24, 2012
5.974
5.974
5.860
5.885
362,102
-0.07(-1.18%)
Feb 23, 2012
5.892
5.974
5.860
5.955
494,748
+0.08(+1.41%)
Feb 22, 2012
6.006
6.019
5.866
5.872
300,430
-0.17(-2.74%)
Feb 21, 2012
6.051
6.093
5.965
6.038
306,340
-0.01(-0.21%)
Feb 17, 2012
6.057
6.057
5.949
6.051
317,682
+0.01(+0.21%)
Feb 16, 2012
5.923
6.038
5.923
6.038
258,394
+0.10(+1.72%)
Feb 15, 2012
5.917
6.000
5.904
5.936
477,991
+0.06(+0.98%)
Feb 14, 2012
5.936
5.936
5.834
5.879
250,688
-0.08(-1.39%)
Feb 13, 2012
5.949
5.962
5.872
5.962
345,924
+0.08(+1.30%)
Feb 10, 2012
5.885
5.943
5.860
5.885
290,847
-0.06(-1.07%)
Feb 09, 2012
5.987
6.032
5.923
5.949
260,718
-0.04(-0.64%)
Feb 08, 2012
6.000
6.083
5.936
5.987
360,577
-0.01(-0.16%)
Feb 07, 2012
5.997
6.072
5.965
5.997
305,815
-0.02(-0.31%)
Feb 06, 2012
6.142
6.154
5.997
6.016
487,138
-0.14(-2.26%)
Feb 03, 2012
5.984
6.173
5.971
6.154
1,165,584
+0.18(+3.07%)
Feb 02, 2012
5.927
5.984
5.877
5.971
539,101
+0.02(+0.34%)
Feb 01, 2012
5.883
5.997
5.833
5.951
1,050,876
+0.10(+1.70%)
Jan 31, 2012
5.902
5.940
5.750
5.851
451,254
+0.01(+0.22%)
Jan 30, 2012
5.795
5.896
5.725
5.839
485,907
-0.01(-0.22%)
Jan 27, 2012
5.820
5.964
5.782
5.851
634,551
-0.04(-0.64%)
Jan 26, 2012
5.681
5.902
5.681
5.889
1,215,636
+0.14(+2.41%)
Jan 25, 2012
5.814
5.826
5.656
5.750
582,182
-0.06(-1.09%)
Jan 24, 2012
5.757
5.864
5.750
5.814
421,105
+0.03(+0.55%)
Jan 23, 2012
5.839
5.883
5.769
5.782
327,617
-0.07(-1.19%)
Jan 20, 2012
5.687
5.858
5.637
5.851
577,052
+0.16(+2.89%)
Jan 19, 2012
5.700
5.725
5.612
5.687
333,938
-0.01(-0.11%)
Jan 18, 2012
5.612
5.700
5.580
5.694
546,307
+0.08(+1.35%)
Jan 17, 2012
5.662
5.662
5.567
5.618
697,743
-0.01(-0.22%)
Jan 13, 2012
5.574
5.631
5.542
5.631
317,008
-0.02(-0.34%)
Jan 12, 2012
5.555
5.649
5.489
5.649
364,259
+0.08(+1.47%)
Jan 11, 2012
5.561
5.574
5.466
5.567
600,511
-0.03(-0.45%)
Jan 10, 2012
5.643
5.681
5.542
5.593
711,399
-0.01(-0.11%)
Jan 09, 2012
5.536
5.599
5.479
5.599
877,764
+0.06(+1.14%)
Jan 06, 2012
5.435
5.555
5.378
5.536
1,014,078
+0.10(+1.86%)
Jan 05, 2012
5.334
5.454
5.283
5.435
1,232,174
+0.08(+1.41%)
Jan 04, 2012
5.391
5.460
5.359
5.359
874,929
+0.03(+0.59%)
Dec 30, 2011
5.384
5.403
5.309
5.328
2,264,465
-0.06(-1.06%)
Dec 29, 2011
5.290
5.403
5.277
5.384
468,240
+0.10(+1.91%)
Dec 28, 2011
5.334
5.346
5.271
5.283
423,272
-0.05(-0.95%)
Dec 27, 2011
5.176
5.334
5.132
5.334
479,434
+0.13(+2.55%)
Dec 23, 2011
5.182
5.220
5.107
5.201
331,435
+0.08(+1.60%)
Dec 21, 2011
5.144
5.151
5.025
5.119
847,039
-0.03(-0.61%)
Dec 20, 2011
5.037
5.157
4.974
5.151
574,400
+0.20(+3.95%)
Dec 19, 2011
4.980
5.100
4.924
4.955
558,970
+0.02(+0.38%)
Dec 16, 2011
4.905
5.113
4.898
4.936
1,238,918
-0.06(-1.14%)
Dec 15, 2011
4.974
5.043
4.936
4.993
306,439
+0.06(+1.28%)
Dec 14, 2011
4.936
5.069
4.924
4.930
445,640
-0.04(-0.89%)
Dec 13, 2011
5.081
5.220
4.942
4.974
474,770
-0.08(-1.50%)
Dec 12, 2011
4.936
5.056
4.917
5.050
386,049
+0.05(+1.01%)
Dec 09, 2011
4.942
5.043
4.886
4.999
810,713
+0.10(+2.06%)
Dec 08, 2011
5.018
5.025
4.898
4.898
357,541
-0.15(-3.00%)
Dec 07, 2011
5.157
5.157
4.993
5.050
595,168
-0.13(-2.56%)
Dec 06, 2011
5.176
5.252
5.138
5.182
282,317
+0.00(+0.00%)
Dec 05, 2011
5.189
5.259
5.094
5.182
387,863
+0.07(+1.36%)
Dec 02, 2011
5.069
5.157
5.018
5.113
277,738
+0.11(+2.27%)
Dec 01, 2011
5.050
5.107
4.974
4.999
394,910
-0.08(-1.49%)
Nov 30, 2011
5.006
5.119
5.006
5.075
1,292,201
+0.23(+4.69%)
Nov 29, 2011
4.879
4.917
4.797
4.848
346,704
-0.03(-0.52%)
Nov 28, 2011
4.791
4.873
4.778
4.873
505,225
+0.21(+4.47%)
Nov 25, 2011
4.684
4.772
4.658
4.665
209,343
-0.03(-0.67%)
Nov 23, 2011
4.835
4.867
4.696
4.696
289,189
-0.18(-3.63%)
Nov 22, 2011
4.873
4.949
4.860
4.873
463,407
+0.01(+0.13%)
Nov 21, 2011
4.867
4.955
4.860
4.867
581,163
-0.07(-1.41%)
Nov 18, 2011
4.867
4.980
4.867
4.936
380,292
+0.08(+1.56%)
Nov 17, 2011
4.924
5.006
4.842
4.860
393,502
-0.05(-1.03%)
Nov 16, 2011
4.860
5.043
4.860
4.911
467,264
+0.00(+0.00%)
Nov 15, 2011
4.766
4.942
4.747
4.911
429,809
+0.14(+2.91%)
Nov 14, 2011
4.778
4.785
4.703
4.772
606,829
-0.04(-0.79%)
Nov 11, 2011
4.734
4.829
4.734
4.810
882,622
+0.08(+1.60%)
Nov 10, 2011
4.860
4.911
4.696
4.734
1,050,887
-0.06(-1.19%)
Nov 09, 2011
4.955
5.031
4.791
4.791
665,299
-0.31(-6.06%)
Nov 08, 2011
5.037
5.132
4.942
5.100
339,877
+0.09(+1.89%)
Nov 07, 2011
4.949
5.037
4.860
5.006
271,179
+0.04(+0.89%)
Nov 04, 2011
5.018
5.100
4.924
4.961
410,375
-0.12(-2.36%)
Nov 03, 2011
5.069
5.107
4.949
5.081
544,074
+0.05(+1.00%)
Nov 02, 2011
5.018
5.081
4.942
5.031
529,377
+0.12(+2.38%)
Nov 01, 2011
5.058
5.126
4.889
4.914
841,616
-0.31(-5.86%)
Oct 31, 2011
5.214
5.301
5.208
5.220
420,022
-0.07(-1.42%)
Oct 28, 2011
5.282
5.376
5.226
5.295
631,113
-0.01(-0.24%)
Oct 27, 2011
5.289
5.457
5.151
5.307
2,130,933
+0.16(+3.03%)
Oct 26, 2011
5.114
5.183
5.002
5.151
552,283
+0.11(+2.23%)
Oct 25, 2011
5.258
5.276
5.020
5.039
851,453
-0.22(-4.27%)
Oct 24, 2011
5.276
5.345
5.201
5.264
1,083,600
-0.02(-0.35%)
Oct 21, 2011
5.245
5.289
5.108
5.282
5,251,886
+0.14(+2.67%)
Oct 20, 2011
5.089
5.339
4.877
5.145
1,552,837
-0.11(-2.02%)
Oct 19, 2011
5.233
5.320
5.139
5.251
1,384,829
+0.01(+0.12%)
Oct 18, 2011
5.008
5.332
4.977
5.245
722,049
+0.27(+5.40%)
Oct 17, 2011
5.176
5.264
4.958
4.977
496,908
-0.24(-4.55%)
Oct 14, 2011
5.220
5.270
5.114
5.214
333,483
+0.03(+0.60%)
Oct 13, 2011
5.264
5.345
5.126
5.183
313,147
-0.11(-2.12%)
Oct 12, 2011
5.245
5.364
5.139
5.295
534,917
+0.11(+2.05%)
Oct 11, 2011
5.108
5.239
5.076
5.189
444,271
+0.04(+0.73%)
Oct 10, 2011
5.026
5.164
4.953
5.151
716,400
+0.22(+4.56%)
Oct 07, 2011
5.183
5.183
4.920
4.927
529,009
-0.24(-4.71%)
Oct 06, 2011
5.158
5.183
5.033
5.170
585,092
+0.06(+1.22%)
Oct 05, 2011
5.014
5.133
4.902
5.108
546,816
+0.09(+1.74%)
Oct 04, 2011
4.614
5.051
4.558
5.020
865,716
+0.39(+8.50%)
Oct 03, 2011
4.777
4.933
4.627
4.627
752,312
-0.19(-3.89%)
Sep 30, 2011
4.858
4.939
4.789
4.814
727,167
-0.11(-2.28%)
Sep 29, 2011
4.820
4.939
4.752
4.927
661,507
+0.21(+4.37%)
Sep 28, 2011
4.958
5.014
4.721
4.721
691,085
-0.24(-4.79%)
Sep 27, 2011
4.933
5.051
4.889
4.958
702,489
+0.10(+2.06%)
Sep 26, 2011
4.783
4.902
4.689
4.858
627,217
+0.11(+2.37%)
Sep 23, 2011
4.664
4.808
4.633
4.746
644,475
+0.09(+1.88%)
Sep 22, 2011
4.602
4.727
4.571
4.658
1,002,917
-0.03(-0.67%)
Sep 21, 2011
4.977
5.020
4.671
4.689
1,157,909
-0.27(-5.42%)
Sep 20, 2011
5.083
5.158
4.958
4.958
661,409
-0.12(-2.34%)
Sep 19, 2011
5.164
5.189
5.039
5.076
537,384
-0.15(-2.87%)
Sep 16, 2011
5.183
5.226
5.039
5.226
1,132,570
+0.07(+1.33%)
Sep 15, 2011
5.120
5.158
5.039
5.158
474,752
+0.09(+1.72%)
Sep 14, 2011
5.008
5.120
4.942
5.070
722,319
+0.06(+1.25%)
Sep 13, 2011
4.927
5.052
4.914
5.008
1,034,844
+0.07(+1.39%)
Sep 12, 2011
4.770
4.939
4.770
4.939
637,420
+0.11(+2.20%)
Sep 09, 2011
4.927
4.995
4.777
4.833
786,848
-0.16(-3.13%)
Sep 08, 2011
5.095
5.226
4.870
4.989
953,391
-0.14(-2.80%)
Sep 07, 2011
5.033
5.133
4.989
5.133
1,037,063
+0.16(+3.14%)
Sep 06, 2011
4.758
4.989
4.721
4.977
1,642,971
+0.09(+1.92%)
Sep 02, 2011
5.070
5.120
4.861
4.883
1,167,928
-0.31(-6.01%)
Sep 01, 2011
5.245
5.295
5.133
5.195
1,369,070
-0.06(-1.19%)
Aug 31, 2011
5.176
5.276
5.020
5.258
1,137,973
+0.11(+2.18%)
Aug 30, 2011
5.114
5.201
5.008
5.145
654,665
-0.01(-0.24%)
Aug 29, 2011
4.895
5.158
4.877
5.158
524,937
+0.32(+6.58%)
Aug 26, 2011
4.789
4.895
4.683
4.839
477,701
+0.02(+0.39%)
Aug 25, 2011
5.002
5.320
4.814
4.820
887,876
-0.07(-1.53%)
Aug 24, 2011
4.721
4.927
4.721
4.895
649,679
+0.18(+3.84%)
Aug 23, 2011
4.583
4.758
4.489
4.714
1,021,987
+0.15(+3.28%)
Aug 22, 2011
4.614
4.764
4.446
4.564
784,170
+0.06(+1.25%)
Aug 19, 2011
4.546
4.677
4.496
4.508
1,029,570
-0.12(-2.50%)
Aug 18, 2011
4.808
4.889
4.608
4.624
1,103,715
-0.27(-5.43%)
Aug 17, 2011
4.933
4.995
4.858
4.889
671,010
+0.00(+0.00%)
Aug 16, 2011
4.877
4.945
4.814
4.889
775,017
+0.02(+0.38%)
Aug 15, 2011
4.802
4.883
4.739
4.870
712,774
+0.12(+2.63%)
Aug 12, 2011
4.820
4.880
4.683
4.746
1,011,875
-0.03(-0.65%)
Aug 11, 2011
4.633
4.845
4.627
4.777
1,885,735
+0.15(+3.24%)
Aug 10, 2011
5.008
5.101
4.602
4.627
2,074,159
-0.46(-8.97%)
Aug 09, 2011
4.939
5.095
4.696
5.083
1,549,329
+0.31(+6.54%)
Aug 08, 2011
5.058
5.276
4.770
4.770
1,382,326
-0.36(-6.94%)
Aug 05, 2011
5.239
5.301
5.058
5.126
1,187,908
-0.09(-1.79%)
Aug 04, 2011
5.239
5.326
5.220
5.220
900,214
-0.06(-1.07%)
Aug 03, 2011
5.270
5.339
5.189
5.276
833,705
+0.02(+0.36%)
Aug 02, 2011
5.307
5.370
5.258
5.258
645,424
-0.07(-1.29%)
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.