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
Petmed Express Inc
(NQ:
PETS
)
4.290
+0.030 (+0.70%)
Streaming Delayed Price
Updated: 12:41 PM EDT, Jun 3, 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
5.427
5.499
5.366
5.388
857,770
-0.04(-0.71%)
Jul 30, 2012
5.377
5.475
5.360
5.427
380,851
+0.05(+0.93%)
Jul 27, 2012
5.216
5.382
5.211
5.377
502,270
+0.19(+3.63%)
Jul 26, 2012
5.249
5.277
5.139
5.188
392,996
+0.00(+0.00%)
Jul 25, 2012
5.216
5.249
5.100
5.188
713,307
-0.04(-0.74%)
Jul 24, 2012
5.360
5.360
5.072
5.227
1,010,061
-0.12(-2.18%)
Jul 23, 2012
5.654
5.654
5.266
5.344
2,793,016
-0.90(-14.39%)
Jul 20, 2012
6.280
6.336
6.208
6.242
268,826
-0.08(-1.31%)
Jul 19, 2012
6.253
6.397
6.236
6.325
275,362
+0.08(+1.24%)
Jul 18, 2012
6.436
6.497
6.236
6.247
464,776
-0.16(-2.42%)
Jul 17, 2012
6.308
6.508
6.281
6.402
235,365
+0.08(+1.32%)
Jul 16, 2012
6.397
6.424
6.297
6.319
365,160
-0.06(-0.87%)
Jul 13, 2012
6.458
6.501
6.319
6.375
743,578
-0.06(-0.95%)
Jul 12, 2012
6.630
6.668
6.391
6.436
472,748
-0.21(-3.17%)
Jul 11, 2012
6.641
6.680
6.560
6.646
296,528
+0.03(+0.42%)
Jul 10, 2012
6.707
6.757
6.552
6.619
408,303
-0.06(-0.91%)
Jul 09, 2012
6.757
6.790
6.646
6.680
352,245
-0.07(-0.99%)
Jul 06, 2012
6.746
6.840
6.746
6.746
240,452
-0.03(-0.49%)
Jul 05, 2012
6.746
6.918
6.746
6.779
214,029
+0.01(+0.16%)
Jul 03, 2012
6.835
6.851
6.752
6.768
120,911
-0.08(-1.13%)
Jul 02, 2012
6.785
6.923
6.757
6.846
450,398
+0.11(+1.56%)
Jun 29, 2012
6.696
6.907
6.624
6.741
440,322
+0.14(+2.18%)
Jun 28, 2012
6.585
6.700
6.497
6.596
266,190
-0.04(-0.67%)
Jun 27, 2012
6.596
6.652
6.513
6.641
254,051
+0.08(+1.27%)
Jun 26, 2012
6.624
6.652
6.541
6.558
210,859
-0.08(-1.17%)
Jun 25, 2012
6.641
6.652
6.491
6.635
316,645
-0.03(-0.50%)
Jun 22, 2012
6.535
6.707
6.535
6.668
385,495
+0.17(+2.65%)
Jun 21, 2012
6.646
6.652
6.486
6.497
179,576
-0.14(-2.17%)
Jun 20, 2012
6.624
6.702
6.585
6.641
278,250
+0.01(+0.17%)
Jun 19, 2012
6.591
6.674
6.574
6.630
709,863
+0.09(+1.36%)
Jun 18, 2012
6.530
6.569
6.447
6.541
400,154
+0.01(+0.17%)
Jun 15, 2012
6.452
6.630
6.425
6.530
523,716
+0.06(+0.94%)
Jun 14, 2012
6.502
6.529
6.413
6.469
276,051
-0.01(-0.09%)
Jun 13, 2012
6.580
6.606
6.430
6.474
308,476
-0.16(-2.34%)
Jun 12, 2012
6.552
6.652
6.469
6.630
361,720
+0.12(+1.87%)
Jun 11, 2012
6.707
6.707
6.463
6.508
225,391
-0.14(-2.17%)
Jun 08, 2012
6.641
6.707
6.536
6.652
234,369
+0.01(+0.17%)
Jun 07, 2012
6.735
6.735
6.591
6.641
225,024
-0.03(-0.42%)
Jun 06, 2012
6.530
6.729
6.502
6.668
378,304
+0.16(+2.38%)
Jun 05, 2012
6.391
6.513
6.353
6.513
225,331
+0.08(+1.21%)
Jun 04, 2012
6.242
6.458
6.208
6.436
310,475
+0.24(+3.94%)
Jun 01, 2012
6.236
6.292
6.075
6.192
384,665
-0.13(-2.10%)
May 31, 2012
6.247
6.358
6.192
6.325
199,292
+0.09(+1.51%)
May 30, 2012
6.308
6.341
6.181
6.231
143,880
-0.13(-2.01%)
May 29, 2012
6.602
6.641
6.319
6.358
270,962
-0.23(-3.45%)
May 25, 2012
6.508
6.596
6.452
6.585
182,618
+0.09(+1.45%)
May 24, 2012
6.386
6.491
6.386
6.491
201,498
+0.08(+1.21%)
May 23, 2012
6.330
6.425
6.264
6.413
253,201
+0.06(+0.87%)
May 22, 2012
6.386
6.480
6.303
6.358
380,575
-0.04(-0.61%)
May 21, 2012
6.397
6.508
6.314
6.397
366,764
-0.01(-0.09%)
May 18, 2012
6.253
6.483
6.219
6.402
491,738
+0.19(+3.03%)
May 17, 2012
6.353
6.390
6.203
6.214
260,877
-0.12(-1.84%)
May 16, 2012
6.314
6.413
6.286
6.330
264,043
+0.03(+0.44%)
May 15, 2012
6.330
6.380
6.231
6.303
426,137
-0.02(-0.26%)
May 14, 2012
6.386
6.430
6.250
6.319
452,678
-0.09(-1.47%)
May 11, 2012
6.231
6.458
6.231
6.413
544,951
+0.14(+2.21%)
May 10, 2012
6.264
6.386
6.164
6.275
551,177
+0.03(+0.44%)
May 09, 2012
6.072
6.384
6.067
6.247
784,491
+0.17(+2.79%)
May 08, 2012
6.050
6.182
5.985
6.078
1,325,238
+0.02(+0.36%)
May 07, 2012
7.385
7.412
5.974
6.056
4,352,858
-1.47(-19.55%)
May 04, 2012
7.112
7.675
7.112
7.527
1,574,509
+0.39(+5.44%)
May 03, 2012
7.161
7.221
7.117
7.139
372,188
-0.02(-0.31%)
May 02, 2012
7.133
7.161
7.063
7.161
328,416
+0.01(+0.08%)
May 01, 2012
7.391
7.412
7.133
7.155
742,982
-0.21(-2.90%)
Apr 30, 2012
7.358
7.407
7.216
7.369
669,390
+0.01(+0.07%)
Apr 27, 2012
7.319
7.423
7.319
7.363
457,895
+0.05(+0.75%)
Apr 26, 2012
7.101
7.314
7.095
7.308
297,514
+0.20(+2.85%)
Apr 25, 2012
7.155
7.205
7.046
7.106
381,155
+0.03(+0.39%)
Apr 24, 2012
7.029
7.128
7.008
7.079
267,210
+0.03(+0.47%)
Apr 23, 2012
7.062
7.112
6.947
7.046
264,823
-0.13(-1.75%)
Apr 20, 2012
7.232
7.232
7.122
7.172
490,920
+0.10(+1.47%)
Apr 19, 2012
7.248
7.248
6.997
7.068
506,681
-0.22(-3.08%)
Apr 18, 2012
7.319
7.319
7.194
7.292
563,752
-0.03(-0.45%)
Apr 17, 2012
7.248
7.341
7.210
7.325
290,132
+0.10(+1.36%)
Apr 16, 2012
7.172
7.237
7.075
7.226
350,351
+0.11(+1.54%)
Apr 13, 2012
7.166
7.177
7.057
7.117
425,113
-0.07(-0.91%)
Apr 12, 2012
7.194
7.314
7.172
7.183
348,408
+0.02(+0.23%)
Apr 11, 2012
6.947
7.177
6.887
7.166
455,188
+0.28(+4.13%)
Apr 10, 2012
6.991
7.035
6.800
6.882
429,343
-0.12(-1.72%)
Apr 09, 2012
7.112
7.188
6.936
7.002
450,418
-0.19(-2.66%)
Apr 05, 2012
7.303
7.385
7.161
7.194
1,028,733
-0.13(-1.72%)
Apr 04, 2012
7.259
7.566
7.226
7.319
1,011,104
+0.01(+0.07%)
Apr 03, 2012
7.155
7.330
7.101
7.314
784,290
+0.18(+2.45%)
Apr 02, 2012
6.920
7.161
6.871
7.139
1,026,771
+0.37(+5.41%)
Mar 30, 2012
6.800
7.008
6.761
6.772
735,522
+0.03(+0.41%)
Mar 29, 2012
6.559
6.761
6.548
6.745
311,631
+0.15(+2.32%)
Mar 28, 2012
6.575
6.636
6.510
6.592
259,752
+0.04(+0.58%)
Mar 27, 2012
6.526
6.647
6.461
6.554
549,700
+0.05(+0.84%)
Mar 26, 2012
6.471
6.548
6.439
6.499
289,425
+0.04(+0.59%)
Mar 23, 2012
6.543
6.641
6.389
6.461
464,816
-0.05(-0.84%)
Mar 22, 2012
6.368
6.526
6.324
6.515
332,469
+0.12(+1.88%)
Mar 21, 2012
6.450
6.521
6.324
6.395
243,342
-0.04(-0.68%)
Mar 20, 2012
6.461
6.537
6.346
6.439
251,833
-0.04(-0.68%)
Mar 19, 2012
6.417
6.521
6.373
6.482
202,509
+0.07(+1.11%)
Mar 16, 2012
6.548
6.548
6.373
6.411
470,150
-0.13(-1.92%)
Mar 15, 2012
6.466
6.548
6.329
6.537
202,420
+0.09(+1.44%)
Mar 14, 2012
6.543
6.564
6.389
6.444
163,962
-0.10(-1.50%)
Mar 13, 2012
6.384
6.548
6.313
6.543
332,855
+0.22(+3.46%)
Mar 12, 2012
6.543
6.575
6.291
6.324
547,031
-0.21(-3.26%)
Mar 09, 2012
6.444
6.734
6.389
6.537
839,931
+0.09(+1.36%)
Mar 08, 2012
6.450
6.471
6.329
6.450
258,628
+0.03(+0.51%)
Mar 07, 2012
6.378
6.417
6.269
6.417
171,490
+0.07(+1.12%)
Mar 06, 2012
6.362
6.428
6.285
6.346
253,124
-0.10(-1.53%)
Mar 05, 2012
6.346
6.461
6.242
6.444
369,507
+0.07(+1.03%)
Mar 02, 2012
6.499
6.592
6.340
6.378
657,107
-0.18(-2.75%)
Mar 01, 2012
6.707
6.734
6.559
6.559
225,294
-0.10(-1.56%)
Feb 29, 2012
6.860
6.953
6.657
6.663
465,119
-0.17(-2.48%)
Feb 28, 2012
6.767
6.854
6.740
6.833
278,111
+0.08(+1.22%)
Feb 27, 2012
6.783
6.822
6.709
6.750
259,143
-0.05(-0.80%)
Feb 24, 2012
6.904
6.936
6.761
6.805
400,409
-0.10(-1.50%)
Feb 23, 2012
6.729
6.926
6.641
6.909
498,795
+0.21(+3.19%)
Feb 22, 2012
6.586
6.729
6.570
6.696
423,958
+0.09(+1.41%)
Feb 21, 2012
6.608
6.636
6.570
6.603
409,546
+0.04(+0.58%)
Feb 17, 2012
6.428
6.564
6.422
6.564
408,085
+0.17(+2.65%)
Feb 16, 2012
6.417
6.417
6.165
6.395
478,606
+0.01(+0.17%)
Feb 15, 2012
6.603
6.690
6.335
6.384
337,598
-0.16(-2.51%)
Feb 14, 2012
6.548
6.614
6.515
6.548
503,254
-0.09(-1.32%)
Feb 13, 2012
6.701
6.754
6.564
6.636
320,771
+0.03(+0.41%)
Feb 10, 2012
6.586
6.663
6.559
6.608
201,067
-0.02(-0.33%)
Feb 09, 2012
6.668
6.718
6.564
6.630
204,996
+0.01(+0.08%)
Feb 08, 2012
6.690
6.701
6.619
6.625
323,627
-0.04(-0.66%)
Feb 07, 2012
6.663
6.722
6.620
6.668
497,597
-0.01(-0.16%)
Feb 06, 2012
6.820
6.847
6.663
6.679
315,416
-0.14(-2.06%)
Feb 03, 2012
6.933
6.954
6.814
6.820
768,383
-0.05(-0.79%)
Feb 02, 2012
6.744
6.912
6.658
6.874
667,606
+0.11(+1.60%)
Feb 01, 2012
6.771
6.798
6.631
6.766
623,366
+0.02(+0.32%)
Jan 31, 2012
6.798
6.825
6.728
6.744
773,206
-0.03(-0.48%)
Jan 30, 2012
6.598
6.798
6.577
6.776
628,416
+0.25(+3.81%)
Jan 27, 2012
6.512
6.566
6.485
6.528
337,841
-0.01(-0.17%)
Jan 26, 2012
6.636
6.658
6.485
6.539
562,513
-0.06(-0.98%)
Jan 25, 2012
6.858
6.874
6.587
6.604
721,217
-0.22(-3.17%)
Jan 24, 2012
6.647
7.085
6.620
6.820
1,501,324
+0.06(+0.88%)
Jan 23, 2012
7.025
7.387
6.647
6.760
3,718,301
+0.67(+11.00%)
Jan 20, 2012
6.004
6.139
5.960
6.090
516,376
+0.10(+1.71%)
Jan 19, 2012
5.971
5.998
5.923
5.988
367,008
+0.04(+0.73%)
Jan 18, 2012
5.917
5.944
5.852
5.944
345,015
+0.02(+0.36%)
Jan 17, 2012
5.885
5.933
5.831
5.923
284,505
+0.08(+1.29%)
Jan 13, 2012
5.674
5.863
5.674
5.847
479,653
+0.12(+2.17%)
Jan 12, 2012
5.707
5.793
5.653
5.723
241,286
+0.02(+0.38%)
Jan 11, 2012
5.679
5.750
5.625
5.701
305,819
+0.02(+0.38%)
Jan 10, 2012
5.771
5.836
5.663
5.679
300,838
-0.02(-0.38%)
Jan 09, 2012
5.674
5.701
5.604
5.701
262,743
+0.05(+0.96%)
Jan 06, 2012
5.593
5.696
5.420
5.647
235,592
+0.06(+1.06%)
Jan 05, 2012
5.496
5.679
5.447
5.588
262,948
+0.09(+1.67%)
Jan 04, 2012
5.625
5.625
5.485
5.496
241,775
-0.11(-2.02%)
Dec 30, 2011
5.544
5.642
5.512
5.609
374,262
+0.05(+0.97%)
Dec 29, 2011
5.409
5.561
5.409
5.555
236,173
+0.15(+2.70%)
Dec 28, 2011
5.523
5.528
5.404
5.409
591,687
-0.13(-2.34%)
Dec 27, 2011
5.447
5.539
5.377
5.539
159,523
+0.07(+1.28%)
Dec 23, 2011
5.490
5.577
5.431
5.469
210,125
+0.01(+0.10%)
Dec 21, 2011
5.447
5.485
5.371
5.463
263,768
+0.00(+0.00%)
Dec 20, 2011
5.247
5.474
5.247
5.463
416,502
+0.29(+5.64%)
Dec 19, 2011
5.334
5.424
5.150
5.172
270,078
-0.15(-2.74%)
Dec 16, 2011
5.393
5.485
5.269
5.317
828,686
-0.04(-0.71%)
Dec 15, 2011
5.263
5.366
5.199
5.355
314,850
+0.12(+2.38%)
Dec 14, 2011
5.296
5.323
5.080
5.231
587,460
-0.15(-2.71%)
Dec 13, 2011
5.469
5.512
5.361
5.377
504,609
-0.05(-1.00%)
Dec 12, 2011
5.215
5.436
5.172
5.431
448,140
+0.16(+2.97%)
Dec 09, 2011
5.036
5.334
5.026
5.274
913,212
+0.24(+4.83%)
Dec 08, 2011
5.026
5.209
5.026
5.031
399,020
-0.02(-0.32%)
Dec 07, 2011
4.988
5.090
4.918
5.047
384,740
+0.05(+0.97%)
Dec 06, 2011
4.950
5.053
4.934
4.999
440,903
+0.04(+0.87%)
Dec 05, 2011
5.047
5.047
4.869
4.955
356,368
-0.04(-0.76%)
Dec 02, 2011
5.020
5.080
4.928
4.993
259,719
+0.01(+0.11%)
Dec 01, 2011
5.026
5.134
4.977
4.988
375,480
-0.05(-0.97%)
Nov 30, 2011
5.069
5.069
4.988
5.036
710,144
+0.08(+1.64%)
Nov 29, 2011
4.961
5.015
4.901
4.955
187,242
-0.03(-0.54%)
Nov 28, 2011
4.939
4.993
4.851
4.982
378,041
+0.14(+2.96%)
Nov 25, 2011
4.896
4.939
4.815
4.839
259,553
-0.06(-1.16%)
Nov 23, 2011
4.896
4.963
4.874
4.896
256,679
-0.02(-0.44%)
Nov 22, 2011
4.966
4.977
4.869
4.918
193,141
-0.04(-0.87%)
Nov 21, 2011
5.020
5.063
4.901
4.961
265,746
-0.11(-2.13%)
Nov 18, 2011
5.128
5.139
5.053
5.069
228,370
-0.03(-0.53%)
Nov 17, 2011
5.134
5.155
5.069
5.096
193,314
-0.03(-0.63%)
Nov 16, 2011
5.215
5.253
5.112
5.128
192,444
-0.11(-2.06%)
Nov 15, 2011
5.150
5.269
5.126
5.236
457,576
+0.08(+1.57%)
Nov 14, 2011
5.236
5.269
5.094
5.155
313,967
-0.11(-2.05%)
Nov 11, 2011
5.247
5.285
5.220
5.263
196,754
+0.08(+1.46%)
Nov 10, 2011
5.263
5.263
5.177
5.188
182,640
+0.00(+0.00%)
Nov 09, 2011
5.231
5.285
5.177
5.188
286,589
-0.16(-3.03%)
Nov 08, 2011
5.323
5.388
5.199
5.350
749,432
+0.08(+1.49%)
Nov 07, 2011
5.282
5.330
5.229
5.272
356,369
-0.04(-0.70%)
Nov 04, 2011
5.272
5.357
5.234
5.309
286,091
-0.02(-0.40%)
Nov 03, 2011
5.314
5.346
5.175
5.330
477,583
+0.05(+1.01%)
Nov 02, 2011
5.223
5.304
5.170
5.277
259,081
+0.10(+1.96%)
Nov 01, 2011
5.202
5.293
5.154
5.175
350,086
-0.14(-2.71%)
Oct 31, 2011
5.410
5.452
5.304
5.320
415,838
-0.17(-3.11%)
Oct 28, 2011
5.634
5.736
5.480
5.490
369,702
-0.14(-2.46%)
Oct 27, 2011
5.485
5.640
5.421
5.629
946,237
+0.26(+4.87%)
Oct 26, 2011
5.373
5.490
5.298
5.368
785,140
+0.07(+1.41%)
Oct 25, 2011
5.159
5.554
5.159
5.293
992,885
+0.16(+3.12%)
Oct 24, 2011
4.962
5.442
4.962
5.133
2,026,351
+0.18(+3.55%)
Oct 21, 2011
5.021
5.063
4.909
4.957
286,286
+0.00(+0.00%)
Oct 20, 2011
4.941
5.026
4.823
4.957
211,377
+0.01(+0.22%)
Oct 19, 2011
4.983
5.042
4.909
4.946
234,293
-0.04(-0.86%)
Oct 18, 2011
4.957
5.026
4.829
4.989
600,315
+0.02(+0.43%)
Oct 17, 2011
5.111
5.213
4.951
4.967
231,095
-0.17(-3.32%)
Oct 14, 2011
5.106
5.149
5.037
5.138
208,024
+0.09(+1.69%)
Oct 13, 2011
4.973
5.063
4.951
5.053
176,569
+0.04(+0.85%)
Oct 12, 2011
5.042
5.058
4.935
5.010
447,372
+0.00(+0.00%)
Oct 11, 2011
4.983
5.031
4.925
5.010
340,001
-0.03(-0.53%)
Oct 10, 2011
4.941
5.042
4.893
5.037
317,063
+0.18(+3.62%)
Oct 07, 2011
5.122
5.138
4.845
4.861
426,889
-0.23(-4.61%)
Oct 06, 2011
5.069
5.191
4.946
5.095
1,617,951
+0.17(+3.35%)
Oct 05, 2011
4.909
4.978
4.850
4.930
363,935
+0.03(+0.65%)
Oct 04, 2011
4.541
4.909
4.541
4.898
671,322
+0.33(+7.12%)
Oct 03, 2011
4.754
4.973
4.567
4.573
575,234
-0.23(-4.78%)
Sep 30, 2011
4.818
4.989
4.791
4.802
325,969
-0.09(-1.75%)
Sep 29, 2011
4.903
4.930
4.695
4.887
318,316
+0.06(+1.22%)
Sep 28, 2011
4.919
5.026
4.802
4.829
305,843
-0.09(-1.74%)
Sep 27, 2011
5.079
5.101
4.866
4.914
556,849
-0.10(-1.92%)
Sep 26, 2011
4.877
5.069
4.877
5.010
398,989
+0.15(+3.19%)
Sep 23, 2011
4.685
4.919
4.589
4.855
466,000
+0.10(+2.13%)
Sep 22, 2011
4.770
4.855
4.722
4.754
706,653
-0.11(-2.20%)
Sep 21, 2011
5.186
5.186
4.855
4.861
898,716
-0.29(-5.60%)
Sep 20, 2011
5.250
5.304
5.117
5.149
342,022
-0.07(-1.33%)
Sep 19, 2011
5.159
5.245
5.101
5.218
305,596
+0.00(+0.00%)
Sep 16, 2011
5.362
5.362
5.197
5.218
569,246
-0.11(-2.10%)
Sep 15, 2011
5.405
5.501
5.288
5.330
1,052,442
-0.03(-0.60%)
Sep 14, 2011
5.149
5.421
5.053
5.362
424,394
+0.22(+4.36%)
Sep 13, 2011
5.133
5.202
5.063
5.138
287,066
+0.03(+0.52%)
Sep 12, 2011
5.047
5.175
4.999
5.111
387,226
-0.01(-0.21%)
Sep 09, 2011
5.229
5.288
5.095
5.122
274,087
-0.15(-2.83%)
Sep 08, 2011
5.314
5.448
5.250
5.272
319,681
-0.06(-1.20%)
Sep 07, 2011
5.245
5.336
5.186
5.336
226,095
+0.18(+3.41%)
Sep 06, 2011
5.079
5.170
5.037
5.159
262,296
-0.02(-0.31%)
Sep 02, 2011
5.245
5.272
5.138
5.175
509,465
-0.13(-2.41%)
Sep 01, 2011
5.410
5.480
5.263
5.304
324,466
-0.10(-1.88%)
Aug 31, 2011
5.549
5.549
5.266
5.405
596,088
-0.11(-1.94%)
Aug 30, 2011
5.720
5.720
5.448
5.512
591,605
+0.01(+0.19%)
Aug 29, 2011
5.394
5.557
5.373
5.501
483,567
+0.17(+3.10%)
Aug 26, 2011
5.288
5.368
5.191
5.336
229,101
+0.04(+0.70%)
Aug 25, 2011
5.490
5.544
5.298
5.298
227,628
-0.17(-3.12%)
Aug 24, 2011
5.373
5.480
5.309
5.469
318,348
+0.11(+1.99%)
Aug 23, 2011
5.400
5.400
5.320
5.362
302,700
-0.03(-0.59%)
Aug 22, 2011
5.384
5.416
5.239
5.394
491,729
+0.12(+2.33%)
Aug 19, 2011
5.266
5.357
5.223
5.272
495,080
-0.04(-0.80%)
Aug 18, 2011
5.277
5.416
5.111
5.314
990,356
-0.07(-1.29%)
Aug 17, 2011
5.293
5.405
5.255
5.384
301,857
+0.11(+2.13%)
Aug 16, 2011
5.314
5.346
5.175
5.272
311,997
-0.08(-1.50%)
Aug 15, 2011
5.384
5.384
5.293
5.352
267,148
-0.02(-0.40%)
Aug 12, 2011
5.453
5.480
5.309
5.373
240,853
-0.04(-0.69%)
Aug 11, 2011
5.090
5.501
5.074
5.410
805,125
+0.36(+7.19%)
Aug 10, 2011
5.384
5.389
5.026
5.047
749,865
-0.42(-7.66%)
Aug 09, 2011
5.371
5.593
5.118
5.466
962,635
+0.35(+6.91%)
Aug 08, 2011
5.392
5.424
5.108
5.113
892,027
-0.35(-6.37%)
Aug 05, 2011
5.645
5.735
5.403
5.461
572,478
-0.15(-2.72%)
Aug 04, 2011
5.640
5.804
5.598
5.614
656,427
-0.08(-1.48%)
Aug 03, 2011
5.735
5.740
5.593
5.698
431,042
-0.03(-0.46%)
Aug 02, 2011
5.698
5.914
5.674
5.725
462,333
+0.02(+0.37%)
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.