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
Logitech Int S.A.
(NQ:
LOGI
)
96.42
+1.67 (+1.76%)
Streaming Delayed Price
Updated: 12:16 PM EDT, May 23, 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
6.934
6.941
6.648
6.764
1,475,763
-0.13(-1.90%)
Jul 30, 2012
6.772
6.903
6.772
6.895
739,942
+0.12(+1.71%)
Jul 27, 2012
6.532
6.802
6.509
6.779
1,888,341
+0.02(+0.23%)
Jul 26, 2012
6.617
7.235
6.602
6.764
3,295,302
-0.15(-2.23%)
Jul 25, 2012
7.088
7.111
6.779
6.918
2,298,478
-0.02(-0.33%)
Jul 24, 2012
6.849
6.988
6.810
6.941
1,842,604
-0.05(-0.77%)
Jul 23, 2012
7.204
7.204
6.864
6.995
1,349,412
-0.20(-2.79%)
Jul 20, 2012
7.320
7.351
7.181
7.196
795,241
-0.36(-4.80%)
Jul 19, 2012
7.621
7.667
7.540
7.559
862,776
+0.08(+1.03%)
Jul 18, 2012
7.158
7.513
7.134
7.482
878,327
+0.21(+2.87%)
Jul 17, 2012
7.382
7.382
7.165
7.273
812,473
-0.06(-0.84%)
Jul 16, 2012
7.351
7.389
7.289
7.335
848,430
+0.02(+0.21%)
Jul 13, 2012
7.366
7.466
7.300
7.320
1,058,935
-0.19(-2.47%)
Jul 12, 2012
7.582
7.621
7.428
7.505
1,274,929
-0.09(-1.22%)
Jul 11, 2012
7.636
7.698
7.536
7.598
960,111
-0.24(-3.05%)
Jul 10, 2012
8.046
8.053
7.814
7.837
1,018,465
-0.29(-3.61%)
Jul 09, 2012
7.690
8.215
7.621
8.130
1,838,727
+0.33(+4.26%)
Jul 06, 2012
7.914
7.949
7.752
7.798
329,830
-0.26(-3.26%)
Jul 05, 2012
7.999
8.130
7.961
8.061
597,594
-0.32(-3.87%)
Jul 03, 2012
8.331
8.385
8.269
8.385
118,599
+0.02(+0.28%)
Jul 02, 2012
8.262
8.385
8.246
8.362
302,066
+0.12(+1.50%)
Jun 29, 2012
8.246
8.324
8.177
8.239
581,093
+0.29(+3.59%)
Jun 28, 2012
8.092
8.154
7.829
7.953
1,080,172
-0.23(-2.83%)
Jun 27, 2012
8.084
8.246
8.053
8.185
544,886
+0.11(+1.34%)
Jun 26, 2012
8.061
8.115
8.015
8.076
684,295
+0.14(+1.75%)
Jun 25, 2012
8.084
8.084
7.883
7.937
676,512
-0.24(-2.93%)
Jun 22, 2012
8.161
8.208
8.096
8.177
275,306
+0.08(+1.05%)
Jun 21, 2012
8.239
8.331
8.053
8.092
439,400
-0.20(-2.42%)
Jun 20, 2012
8.130
8.300
8.107
8.293
1,140,037
+0.29(+3.67%)
Jun 19, 2012
7.961
8.076
7.891
7.999
546,859
+0.02(+0.29%)
Jun 18, 2012
7.883
8.053
7.837
7.976
541,549
-0.05(-0.58%)
Jun 15, 2012
7.907
8.115
7.868
8.022
762,999
+0.23(+2.97%)
Jun 14, 2012
7.605
7.845
7.575
7.791
739,966
+0.24(+3.17%)
Jun 13, 2012
7.490
7.721
7.436
7.551
1,288,621
-0.12(-1.51%)
Jun 12, 2012
7.683
7.760
7.567
7.667
1,046,045
+0.11(+1.43%)
Jun 11, 2012
7.968
7.968
7.559
7.559
829,486
-0.38(-4.77%)
Jun 08, 2012
7.891
7.999
7.837
7.937
580,132
+0.06(+0.78%)
Jun 07, 2012
7.992
8.022
7.837
7.876
829,440
+0.12(+1.49%)
Jun 06, 2012
7.690
7.829
7.660
7.760
720,570
+0.23(+3.08%)
Jun 05, 2012
7.397
7.528
7.366
7.528
1,314,180
+0.05(+0.62%)
Jun 04, 2012
7.590
7.590
7.389
7.482
1,627,488
-0.16(-2.12%)
Jun 01, 2012
7.760
7.837
7.582
7.644
2,045,715
-0.25(-3.23%)
May 31, 2012
7.860
7.922
7.783
7.899
852,516
-0.08(-1.06%)
May 30, 2012
8.215
8.239
7.876
7.984
2,086,198
-0.33(-3.99%)
May 29, 2012
8.269
8.451
8.246
8.316
1,094,920
+0.12(+1.41%)
May 25, 2012
8.053
8.262
8.030
8.200
938,455
+0.05(+0.57%)
May 24, 2012
8.324
8.324
8.053
8.154
1,546,406
-0.18(-2.13%)
May 23, 2012
8.347
8.378
8.200
8.331
2,826,548
-0.22(-2.53%)
May 22, 2012
8.771
8.856
8.493
8.547
1,703,948
-0.12(-1.34%)
May 21, 2012
8.524
8.779
8.501
8.663
2,115,037
+0.44(+5.35%)
May 18, 2012
8.455
8.524
8.185
8.223
1,660,881
+0.12(+1.53%)
May 17, 2012
8.084
8.208
7.968
8.100
3,454,944
-0.01(-0.10%)
May 16, 2012
7.922
8.370
7.899
8.107
2,003,496
+0.49(+6.38%)
May 15, 2012
7.590
7.721
7.559
7.621
541,935
-0.02(-0.20%)
May 14, 2012
7.629
7.706
7.590
7.636
485,855
-0.10(-1.30%)
May 11, 2012
7.737
7.853
7.698
7.737
540,611
-0.12(-1.57%)
May 10, 2012
7.883
7.922
7.744
7.860
658,915
+0.04(+0.49%)
May 09, 2012
7.536
7.841
7.513
7.822
1,705,204
+0.10(+1.30%)
May 08, 2012
7.675
7.760
7.644
7.721
1,289,569
+0.06(+0.81%)
May 07, 2012
7.567
7.737
7.567
7.660
982,551
+0.05(+0.71%)
May 04, 2012
7.667
7.706
7.590
7.605
1,321,894
-0.11(-1.40%)
May 03, 2012
7.644
7.737
7.613
7.714
988,823
+0.16(+2.15%)
May 02, 2012
7.605
7.698
7.474
7.551
1,242,038
-0.30(-3.83%)
May 01, 2012
7.783
7.930
7.783
7.853
882,287
+0.02(+0.20%)
Apr 30, 2012
7.953
8.007
7.768
7.837
2,199,851
+0.01(+0.10%)
Apr 27, 2012
7.451
8.146
7.443
7.829
5,657,778
+0.53(+7.19%)
Apr 26, 2012
6.872
7.598
6.872
7.304
9,043,306
+1.29(+21.44%)
Apr 25, 2012
5.969
6.046
5.915
6.015
1,325,335
+0.02(+0.26%)
Apr 24, 2012
5.845
6.038
5.837
5.999
1,195,669
+0.05(+0.78%)
Apr 23, 2012
5.899
5.961
5.860
5.953
960,419
-0.15(-2.53%)
Apr 20, 2012
6.100
6.146
6.069
6.108
905,394
-0.11(-1.74%)
Apr 19, 2012
6.185
6.231
6.131
6.216
890,625
-0.04(-0.62%)
Apr 18, 2012
6.138
6.270
6.115
6.254
1,829,238
-0.02(-0.37%)
Apr 17, 2012
6.092
6.285
6.092
6.277
785,547
+0.08(+1.25%)
Apr 16, 2012
6.084
6.204
6.038
6.200
655,897
+0.03(+0.50%)
Apr 13, 2012
6.239
6.254
6.053
6.169
877,338
-0.24(-3.73%)
Apr 12, 2012
6.046
6.455
6.046
6.409
792,874
+0.35(+5.73%)
Apr 11, 2012
5.999
6.084
5.969
6.061
446,712
+0.09(+1.55%)
Apr 10, 2012
5.907
5.976
5.884
5.969
844,635
+0.06(+0.98%)
Apr 09, 2012
5.791
5.930
5.791
5.911
204,503
+0.01(+0.20%)
Apr 05, 2012
5.899
5.992
5.868
5.899
344,719
-0.05(-0.78%)
Apr 04, 2012
5.945
5.961
5.884
5.945
754,529
-0.15(-2.41%)
Apr 03, 2012
6.169
6.192
6.053
6.092
470,536
-0.10(-1.62%)
Apr 02, 2012
5.976
6.200
5.961
6.192
425,810
+0.17(+2.82%)
Mar 30, 2012
5.999
6.046
5.969
6.023
208,494
+0.06(+1.04%)
Mar 29, 2012
5.969
5.984
5.907
5.961
270,294
-0.08(-1.40%)
Mar 28, 2012
6.046
6.077
5.984
6.046
292,853
-0.02(-0.25%)
Mar 27, 2012
6.092
6.115
6.046
6.061
446,697
+0.08(+1.42%)
Mar 26, 2012
5.930
6.007
5.884
5.976
405,192
+0.11(+1.84%)
Mar 23, 2012
5.876
5.884
5.814
5.868
160,302
-0.01(-0.13%)
Mar 22, 2012
5.814
5.930
5.806
5.876
550,927
-0.05(-0.78%)
Mar 21, 2012
6.007
6.007
5.891
5.922
594,315
-0.18(-2.91%)
Mar 20, 2012
6.030
6.115
5.992
6.100
381,040
-0.06(-1.00%)
Mar 19, 2012
6.069
6.208
6.046
6.162
614,150
+0.22(+3.64%)
Mar 16, 2012
5.930
5.992
5.907
5.945
399,518
+0.01(+0.13%)
Mar 15, 2012
5.938
5.969
5.884
5.938
340,651
-0.05(-0.77%)
Mar 14, 2012
6.069
6.069
5.938
5.984
507,721
-0.08(-1.40%)
Mar 13, 2012
5.984
6.092
5.961
6.069
538,188
+0.17(+2.88%)
Mar 12, 2012
5.969
5.969
5.830
5.899
595,474
-0.18(-2.92%)
Mar 09, 2012
6.015
6.077
5.976
6.077
547,509
-0.09(-1.50%)
Mar 08, 2012
6.146
6.200
6.084
6.169
331,622
+0.05(+0.88%)
Mar 07, 2012
6.100
6.162
6.050
6.115
359,930
+0.07(+1.15%)
Mar 06, 2012
6.077
6.084
5.992
6.046
563,826
-0.22(-3.57%)
Mar 05, 2012
6.370
6.370
6.231
6.270
572,597
-0.22(-3.45%)
Mar 02, 2012
6.555
6.571
6.459
6.494
658,632
+0.12(+1.82%)
Mar 01, 2012
6.532
6.532
6.308
6.378
904,506
-0.15(-2.36%)
Feb 29, 2012
6.648
6.671
6.501
6.532
629,533
+0.05(+0.83%)
Feb 28, 2012
6.517
6.532
6.455
6.478
450,583
-0.05(-0.71%)
Feb 27, 2012
6.571
6.648
6.478
6.524
981,309
-0.34(-4.95%)
Feb 24, 2012
6.841
6.949
6.841
6.864
667,825
+0.16(+2.42%)
Feb 23, 2012
6.663
6.725
6.555
6.702
457,284
+0.05(+0.81%)
Feb 22, 2012
6.764
6.787
6.548
6.648
593,042
-0.23(-3.37%)
Feb 21, 2012
6.872
6.926
6.810
6.880
380,353
+0.15(+2.18%)
Feb 17, 2012
6.733
6.785
6.710
6.733
158,368
+0.04(+0.58%)
Feb 16, 2012
6.555
6.702
6.555
6.694
456,845
+0.08(+1.17%)
Feb 15, 2012
6.625
6.694
6.594
6.617
432,345
+0.06(+0.94%)
Feb 14, 2012
6.594
6.640
6.497
6.555
285,939
-0.06(-0.93%)
Feb 13, 2012
6.671
6.694
6.594
6.617
281,399
+0.04(+0.59%)
Feb 10, 2012
6.594
6.633
6.517
6.579
548,767
-0.07(-1.05%)
Feb 09, 2012
6.656
6.687
6.587
6.648
529,561
+0.05(+0.82%)
Feb 08, 2012
6.795
6.833
6.548
6.594
1,311,138
-0.13(-1.95%)
Feb 07, 2012
6.640
6.725
6.563
6.725
785,255
+0.25(+3.81%)
Feb 06, 2012
6.424
6.501
6.424
6.478
477,609
+0.06(+0.96%)
Feb 03, 2012
6.301
6.416
6.301
6.416
579,838
+0.16(+2.59%)
Feb 02, 2012
6.223
6.272
6.185
6.254
378,473
+0.03(+0.50%)
Feb 01, 2012
6.030
6.301
5.992
6.223
1,084,000
+0.38(+6.47%)
Jan 31, 2012
5.945
5.976
5.845
5.845
1,516,205
+0.03(+0.53%)
Jan 30, 2012
5.776
5.853
5.745
5.814
830,739
-0.05(-0.92%)
Jan 27, 2012
5.582
5.907
5.575
5.868
1,475,214
+0.31(+5.56%)
Jan 26, 2012
5.505
5.637
5.482
5.559
2,351,993
-0.76(-11.98%)
Jan 25, 2012
6.177
6.331
6.108
6.316
710,788
+0.02(+0.25%)
Jan 24, 2012
6.231
6.324
6.200
6.301
511,344
-0.07(-1.09%)
Jan 23, 2012
6.324
6.401
6.247
6.370
915,604
+0.15(+2.48%)
Jan 20, 2012
6.277
6.293
6.169
6.216
451,365
-0.15(-2.31%)
Jan 19, 2012
6.262
6.370
6.247
6.362
858,800
+0.29(+4.83%)
Jan 18, 2012
6.069
6.108
6.007
6.069
817,295
+0.21(+3.56%)
Jan 17, 2012
6.030
6.030
5.791
5.860
1,306,320
-0.14(-2.32%)
Jan 13, 2012
6.108
6.138
5.961
5.999
335,251
-0.19(-3.12%)
Jan 12, 2012
6.108
6.223
6.108
6.192
390,690
+0.19(+3.08%)
Jan 11, 2012
5.984
6.046
5.953
6.007
261,647
+0.01(+0.13%)
Jan 10, 2012
5.999
6.069
5.984
5.999
414,491
+0.02(+0.26%)
Jan 09, 2012
5.922
5.992
5.876
5.984
732,652
-0.03(-0.51%)
Jan 06, 2012
5.907
6.030
5.876
6.015
683,317
+0.12(+1.96%)
Jan 05, 2012
5.899
5.953
5.845
5.899
284,196
-0.13(-2.18%)
Jan 04, 2012
6.123
6.123
6.007
6.030
365,944
+0.02(+0.39%)
Dec 30, 2011
6.053
6.092
5.984
6.007
520,263
-0.03(-0.51%)
Dec 29, 2011
5.922
6.069
5.899
6.038
237,371
+0.17(+2.89%)
Dec 28, 2011
5.961
5.984
5.868
5.868
297,524
-0.12(-1.94%)
Dec 27, 2011
5.999
5.999
5.945
5.984
329,681
+0.01(+0.13%)
Dec 23, 2011
6.015
6.030
5.938
5.976
379,684
+0.20(+3.48%)
Dec 21, 2011
5.830
5.845
5.683
5.776
769,840
+0.00(+0.00%)
Dec 20, 2011
5.752
5.884
5.752
5.776
799,289
+0.21(+3.74%)
Dec 19, 2011
5.791
5.822
5.536
5.567
533,102
-0.31(-5.26%)
Dec 16, 2011
5.853
5.903
5.799
5.876
592,288
+0.08(+1.33%)
Dec 15, 2011
5.884
5.938
5.760
5.799
1,135,713
-0.10(-1.70%)
Dec 14, 2011
5.884
5.945
5.845
5.899
629,189
-0.27(-4.38%)
Dec 13, 2011
6.247
6.297
6.138
6.169
455,573
-0.05(-0.75%)
Dec 12, 2011
6.316
6.339
6.177
6.216
420,106
-0.24(-3.71%)
Dec 09, 2011
6.308
6.527
6.301
6.455
542,755
+0.18(+2.83%)
Dec 08, 2011
6.316
6.362
6.208
6.277
870,752
-0.27(-4.13%)
Dec 07, 2011
6.362
6.579
6.316
6.548
446,461
+0.17(+2.66%)
Dec 06, 2011
6.355
6.416
6.301
6.378
396,517
-0.06(-0.96%)
Dec 05, 2011
6.463
6.524
6.378
6.440
380,492
+0.10(+1.58%)
Dec 02, 2011
6.478
6.509
6.331
6.339
555,039
+0.11(+1.73%)
Dec 01, 2011
6.316
6.355
6.219
6.231
386,173
-0.14(-2.18%)
Nov 30, 2011
6.331
6.424
6.301
6.370
973,668
+0.34(+5.63%)
Nov 29, 2011
6.092
6.131
6.007
6.030
738,299
-0.12(-1.88%)
Nov 28, 2011
6.216
6.231
6.077
6.146
872,551
+0.42(+7.28%)
Nov 25, 2011
5.675
5.860
5.667
5.729
568,682
+0.14(+2.49%)
Nov 23, 2011
5.729
5.729
5.559
5.590
576,437
-0.21(-3.60%)
Nov 22, 2011
5.822
5.876
5.737
5.799
795,361
-0.12(-2.09%)
Nov 21, 2011
5.860
5.930
5.756
5.922
804,384
-0.12(-1.92%)
Nov 18, 2011
6.115
6.131
5.976
6.038
572,980
+0.00(+0.00%)
Nov 17, 2011
6.216
6.216
5.915
6.038
857,954
-0.19(-2.98%)
Nov 16, 2011
6.223
6.316
6.177
6.223
370,607
-0.04(-0.62%)
Nov 15, 2011
6.177
6.285
6.123
6.262
700,510
-0.08(-1.34%)
Nov 14, 2011
6.440
6.463
6.297
6.347
420,886
-0.18(-2.72%)
Nov 11, 2011
6.463
6.602
6.447
6.524
541,645
+0.15(+2.42%)
Nov 10, 2011
6.555
6.565
6.347
6.370
552,867
-0.08(-1.32%)
Nov 09, 2011
6.802
6.802
6.370
6.455
1,197,013
-0.63(-8.83%)
Nov 08, 2011
6.980
7.088
6.880
7.080
861,003
+0.11(+1.55%)
Nov 07, 2011
6.972
7.019
6.872
6.972
903,174
-0.08(-1.20%)
Nov 04, 2011
7.111
7.165
6.988
7.057
825,044
-0.29(-3.89%)
Nov 03, 2011
7.173
7.382
6.991
7.343
819,186
+0.26(+3.71%)
Nov 02, 2011
7.065
7.189
6.999
7.080
803,179
+0.01(+0.11%)
Nov 01, 2011
6.934
7.343
6.872
7.073
3,068,709
-0.61(-7.94%)
Oct 31, 2011
7.544
7.737
7.505
7.683
2,778,083
-0.18(-2.26%)
Oct 28, 2011
7.698
7.891
7.644
7.860
1,583,342
-0.12(-1.55%)
Oct 27, 2011
8.231
8.370
7.798
7.984
2,475,700
+1.03(+14.76%)
Oct 26, 2011
7.003
7.065
6.702
6.957
1,558,274
+0.21(+3.09%)
Oct 25, 2011
6.895
6.941
6.687
6.748
1,132,765
-0.28(-3.96%)
Oct 24, 2011
6.756
7.096
6.710
7.026
1,506,370
+0.66(+10.30%)
Oct 21, 2011
6.339
6.385
6.247
6.370
801,646
+0.04(+0.61%)
Oct 20, 2011
6.347
6.470
6.185
6.331
1,191,899
+0.12(+1.99%)
Oct 19, 2011
6.192
6.277
6.046
6.208
2,791,473
-0.29(-4.40%)
Oct 18, 2011
6.393
6.494
6.223
6.494
1,241,760
+0.10(+1.57%)
Oct 17, 2011
6.579
6.617
6.331
6.393
836,556
-0.29(-4.39%)
Oct 14, 2011
6.818
6.841
6.633
6.687
681,277
-0.02(-0.23%)
Oct 13, 2011
6.864
6.864
6.486
6.702
1,112,036
-0.33(-4.72%)
Oct 12, 2011
7.003
7.138
6.934
7.034
1,115,537
+0.23(+3.41%)
Oct 11, 2011
6.663
6.911
6.648
6.802
864,164
+0.09(+1.38%)
Oct 10, 2011
6.447
6.725
6.424
6.710
1,007,497
+0.25(+3.95%)
Oct 07, 2011
6.718
6.718
6.416
6.455
760,739
-0.15(-2.34%)
Oct 06, 2011
6.594
6.710
6.416
6.609
900,411
+0.20(+3.13%)
Oct 05, 2011
6.401
6.470
6.239
6.409
1,303,390
+0.01(+0.12%)
Oct 04, 2011
6.015
6.416
5.984
6.401
1,024,090
+0.33(+5.47%)
Oct 03, 2011
6.030
6.393
5.999
6.069
1,455,142
+0.04(+0.64%)
Sep 30, 2011
6.053
6.231
5.992
6.030
1,334,075
-0.15(-2.38%)
Sep 29, 2011
6.239
6.308
6.023
6.177
1,138,110
+0.14(+2.30%)
Sep 28, 2011
6.100
6.200
5.945
6.038
998,660
-0.10(-1.64%)
Sep 27, 2011
6.270
6.277
6.061
6.138
4,164,706
+0.00(+0.00%)
Sep 26, 2011
6.015
6.162
5.930
6.138
3,785,606
+0.15(+2.58%)
Sep 23, 2011
5.907
6.023
5.884
5.984
4,509,329
+0.02(+0.39%)
Sep 22, 2011
5.853
6.301
5.721
5.961
9,155,053
-0.79(-11.67%)
Sep 21, 2011
6.772
6.941
6.702
6.748
1,467,509
-0.11(-1.58%)
Sep 20, 2011
6.926
7.019
6.810
6.856
1,276,817
-0.34(-4.72%)
Sep 19, 2011
7.034
7.243
6.957
7.196
2,222,496
-0.23(-3.12%)
Sep 16, 2011
7.513
7.521
7.312
7.428
1,009,977
-0.08(-1.13%)
Sep 15, 2011
7.551
7.629
7.382
7.513
1,305,659
+0.11(+1.46%)
Sep 14, 2011
7.351
7.474
7.227
7.405
1,142,069
+0.11(+1.48%)
Sep 13, 2011
7.320
7.389
7.235
7.297
1,166,920
+0.01(+0.11%)
Sep 12, 2011
7.011
7.304
6.980
7.289
3,470,906
-0.03(-0.42%)
Sep 09, 2011
7.382
7.559
7.266
7.320
2,710,689
-0.44(-5.67%)
Sep 08, 2011
7.629
7.829
7.629
7.760
1,794,268
-0.11(-1.37%)
Sep 07, 2011
7.744
7.984
7.714
7.868
1,186,633
+0.26(+3.45%)
Sep 06, 2011
7.312
7.621
7.297
7.605
3,725,124
-0.57(-6.99%)
Sep 02, 2011
8.455
8.493
8.076
8.177
1,489,312
-0.21(-2.49%)
Sep 01, 2011
8.625
8.663
8.378
8.385
2,033,799
-0.56(-6.30%)
Aug 31, 2011
9.289
9.335
8.891
8.949
2,660,369
-0.04(-0.43%)
Aug 30, 2011
8.601
9.188
8.524
8.988
3,117,557
+0.26(+3.01%)
Aug 29, 2011
8.339
8.779
8.331
8.725
2,284,723
+0.41(+4.92%)
Aug 26, 2011
8.015
8.408
7.945
8.316
1,753,059
+0.05(+0.56%)
Aug 25, 2011
8.277
8.509
7.976
8.269
2,739,475
+0.02(+0.19%)
Aug 24, 2011
8.076
8.370
8.015
8.254
2,663,858
+0.35(+4.39%)
Aug 23, 2011
7.482
7.937
7.397
7.907
2,861,936
+0.60(+8.25%)
Aug 22, 2011
7.026
7.474
6.957
7.304
3,446,465
+0.29(+4.18%)
Aug 19, 2011
6.872
7.119
6.870
7.011
2,784,675
-0.19(-2.68%)
Aug 18, 2011
6.779
7.243
6.718
7.204
3,047,430
+0.12(+1.63%)
Aug 17, 2011
6.980
7.134
6.918
7.088
3,909,411
+0.02(+0.33%)
Aug 16, 2011
6.965
7.119
6.918
7.065
2,547,320
+0.13(+1.89%)
Aug 15, 2011
6.779
6.957
6.663
6.934
3,278,547
+0.31(+4.66%)
Aug 12, 2011
6.694
6.745
6.548
6.625
2,197,396
+0.20(+3.12%)
Aug 11, 2011
6.092
6.486
6.061
6.424
6,667,116
+0.05(+0.73%)
Aug 10, 2011
6.470
6.617
6.316
6.378
2,650,788
-0.41(-6.03%)
Aug 09, 2011
6.663
6.818
6.401
6.787
4,063,767
+0.56(+9.06%)
Aug 08, 2011
6.316
6.470
6.146
6.223
3,479,637
-0.57(-8.41%)
Aug 05, 2011
6.864
6.965
6.617
6.795
4,308,955
+0.15(+2.21%)
Aug 04, 2011
6.779
6.856
6.582
6.648
3,501,216
-0.49(-6.92%)
Aug 03, 2011
7.111
7.196
6.980
7.142
5,567,989
+0.09(+1.31%)
Aug 02, 2011
7.119
7.196
7.007
7.050
3,796,986
-0.18(-2.46%)
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.