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
Patrick Inds Inc
(NQ:
PATK
)
114.60
+0.99 (+0.87%)
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, 2013
9.795
10.27
9.795
10.11
0
+0.31(+3.19%)
Jul 30, 2013
10.04
10.06
9.738
9.795
0
-0.24(-2.39%)
Jul 29, 2013
10.10
10.35
9.783
10.03
0
-0.06(-0.56%)
Jul 26, 2013
10.01
10.52
9.896
10.09
0
-0.03(-0.32%)
Jul 25, 2013
9.722
10.37
9.624
10.12
0
+0.66(+6.99%)
Jul 24, 2013
9.738
9.888
9.377
9.462
0
-0.19(-1.93%)
Jul 23, 2013
9.673
9.730
9.523
9.649
0
+0.01(+0.13%)
Jul 22, 2013
9.677
9.706
9.592
9.637
0
-0.01(-0.08%)
Jul 19, 2013
9.535
9.665
9.535
9.645
0
+0.06(+0.59%)
Jul 18, 2013
9.576
9.665
9.539
9.588
0
+0.04(+0.38%)
Jul 17, 2013
9.507
9.612
9.442
9.551
65,103
+0.16(+1.68%)
Jul 16, 2013
9.584
9.612
9.369
9.393
0
-0.15(-1.57%)
Jul 15, 2013
9.491
9.681
9.462
9.543
0
+0.14(+1.51%)
Jul 12, 2013
9.556
9.738
9.381
9.401
0
-0.15(-1.57%)
Jul 11, 2013
9.146
9.673
9.024
9.551
0
+0.58(+6.52%)
Jul 10, 2013
8.841
8.996
8.837
8.967
0
+0.09(+1.01%)
Jul 09, 2013
8.927
8.931
8.805
8.878
0
+0.04(+0.41%)
Jul 08, 2013
8.882
8.882
8.659
8.841
0
+0.01(+0.14%)
Jul 05, 2013
8.643
8.866
8.395
8.829
0
+0.25(+2.88%)
Jul 03, 2013
8.586
8.691
8.480
8.582
0
-0.05(-0.61%)
Jul 02, 2013
8.687
8.874
8.590
8.634
0
-0.05(-0.56%)
Jul 01, 2013
8.492
8.870
8.488
8.683
0
+0.25(+2.93%)
Jun 28, 2013
8.484
8.541
8.285
8.436
880,578
-0.06(-0.67%)
Jun 27, 2013
8.411
8.521
8.322
8.492
0
+0.21(+2.55%)
Jun 26, 2013
8.549
8.549
8.111
8.281
0
-0.12(-1.40%)
Jun 25, 2013
8.363
8.428
8.135
8.399
0
+0.13(+1.57%)
Jun 24, 2013
8.472
8.509
7.957
8.269
0
-0.40(-4.59%)
Jun 21, 2013
8.541
8.744
8.403
8.667
149,117
+0.17(+1.96%)
Jun 20, 2013
8.809
8.833
8.448
8.501
0
-0.47(-5.29%)
Jun 19, 2013
9.069
9.069
8.846
8.975
0
-0.10(-1.12%)
Jun 18, 2013
8.939
9.239
8.939
9.077
0
+0.11(+1.27%)
Jun 17, 2013
8.785
9.024
8.785
8.963
0
+0.39(+4.54%)
Jun 14, 2013
8.083
8.679
8.018
8.574
0
+0.43(+5.28%)
Jun 13, 2013
7.721
8.204
7.709
8.143
127,747
+0.38(+4.86%)
Jun 12, 2013
7.782
7.904
7.739
7.766
74,525
+0.04(+0.47%)
Jun 11, 2013
7.742
7.997
7.701
7.730
66,579
-0.16(-2.01%)
Jun 10, 2013
7.969
8.038
7.628
7.888
0
+0.05(+0.62%)
Jun 07, 2013
7.770
7.993
7.750
7.839
0
+0.10(+1.31%)
Jun 06, 2013
7.425
7.778
7.425
7.738
116,947
+0.30(+4.09%)
Jun 05, 2013
7.827
7.827
7.385
7.433
0
-0.37(-4.78%)
Jun 04, 2013
7.957
8.099
7.754
7.807
0
-0.12(-1.48%)
Jun 03, 2013
7.977
8.131
7.681
7.924
177,496
+0.02(+0.21%)
May 31, 2013
7.957
8.387
7.908
7.908
125,287
-0.09(-1.12%)
May 30, 2013
7.993
8.127
7.928
7.997
0
+0.01(+0.10%)
May 29, 2013
8.359
8.448
7.852
7.989
266,405
-0.44(-5.20%)
May 28, 2013
8.655
8.720
8.350
8.428
137,622
-0.04(-0.48%)
May 24, 2013
8.322
8.651
8.318
8.468
0
+0.13(+1.61%)
May 23, 2013
8.541
8.541
8.143
8.334
0
-0.38(-4.33%)
May 22, 2013
8.829
8.935
8.643
8.712
0
-0.12(-1.33%)
May 21, 2013
8.902
8.913
8.760
8.829
0
-0.04(-0.41%)
May 20, 2013
8.805
8.910
8.805
8.866
0
+0.00(+0.00%)
May 17, 2013
8.801
8.886
8.675
8.866
0
+0.14(+1.63%)
May 16, 2013
8.740
8.764
8.598
8.724
120,309
-0.09(-1.01%)
May 15, 2013
8.825
8.918
8.797
8.813
0
+0.16(+1.88%)
May 13, 2013
8.643
8.703
8.541
8.651
0
+0.01(+0.09%)
May 10, 2013
8.480
8.813
8.480
8.643
0
+0.19(+2.26%)
May 09, 2013
8.647
8.663
8.440
8.452
0
-0.15(-1.79%)
May 08, 2013
8.638
8.691
8.561
8.606
0
+0.06(+0.66%)
May 07, 2013
8.468
8.618
8.318
8.549
0
+0.05(+0.62%)
May 06, 2013
8.622
8.643
8.440
8.496
0
+0.04(+0.43%)
May 03, 2013
8.281
8.525
8.135
8.460
0
+0.32(+3.99%)
May 02, 2013
8.066
8.367
7.859
8.135
0
+0.08(+1.01%)
May 01, 2013
8.176
8.242
7.847
8.054
0
-0.17(-2.02%)
Apr 30, 2013
8.115
8.330
8.026
8.221
0
+0.11(+1.35%)
Apr 29, 2013
7.511
8.196
7.511
8.111
612,258
+0.69(+9.23%)
Apr 26, 2013
7.665
7.697
7.162
7.425
564,031
-0.27(-3.53%)
Apr 25, 2013
6.898
7.807
6.898
7.697
0
+1.18(+18.19%)
Apr 24, 2013
6.127
6.525
6.123
6.512
0
+0.34(+5.59%)
Apr 23, 2013
5.875
6.208
5.745
6.167
144,804
+0.35(+6.00%)
Apr 22, 2013
5.721
5.875
5.575
5.819
115,254
+0.10(+1.77%)
Apr 19, 2013
5.758
5.798
5.697
5.717
50,434
+0.03(+0.50%)
Apr 18, 2013
5.668
5.883
5.632
5.689
111,755
+0.01(+0.14%)
Apr 17, 2013
5.782
5.802
5.567
5.681
167,259
-0.19(-3.25%)
Apr 16, 2013
5.855
5.948
5.847
5.871
59,016
+0.06(+0.98%)
Apr 15, 2013
5.977
5.989
5.806
5.814
156,429
-0.25(-4.08%)
Apr 12, 2013
6.034
6.172
6.025
6.062
67,829
-0.04(-0.60%)
Apr 11, 2013
6.013
6.143
5.956
6.098
52,512
+0.04(+0.60%)
Apr 10, 2013
5.798
6.115
5.741
6.062
153,871
+0.25(+4.33%)
Apr 09, 2013
5.916
6.013
5.782
5.810
165,489
-0.12(-1.98%)
Apr 08, 2013
6.005
6.054
5.875
5.928
181,901
-0.11(-1.75%)
Apr 05, 2013
5.814
6.054
5.766
6.034
162,652
+0.11(+1.85%)
Apr 04, 2013
5.920
5.985
5.892
5.924
138,786
+0.02(+0.34%)
Apr 03, 2013
6.021
6.021
5.827
5.904
306,439
-0.11(-1.89%)
Apr 02, 2013
6.334
6.358
5.985
6.017
284,803
-0.28(-4.38%)
Apr 01, 2013
6.346
6.387
6.208
6.293
276,308
-0.10(-1.59%)
Mar 28, 2013
6.423
6.423
6.285
6.395
137,605
-0.05(-0.76%)
Mar 27, 2013
6.009
6.480
6.005
6.443
376,100
+0.53(+8.92%)
Mar 26, 2013
5.956
5.989
5.823
5.916
68,963
-0.04(-0.61%)
Mar 25, 2013
5.961
6.176
5.904
5.952
218,425
+0.01(+0.21%)
Mar 22, 2013
5.908
5.952
5.883
5.940
104,573
+0.05(+0.83%)
Mar 21, 2013
5.762
5.892
5.758
5.892
182,608
+0.13(+2.33%)
Mar 20, 2013
5.750
5.802
5.697
5.758
105,906
+0.04(+0.71%)
Mar 19, 2013
5.798
5.851
5.640
5.717
424,518
-0.05(-0.84%)
Mar 18, 2013
5.685
5.790
5.632
5.766
143,035
-0.01(-0.21%)
Mar 15, 2013
5.802
5.802
5.664
5.778
137,945
-0.00(-0.07%)
Mar 14, 2013
5.810
5.810
5.725
5.782
148,479
-0.01(-0.21%)
Mar 13, 2013
5.741
5.810
5.721
5.794
221,582
+0.04(+0.71%)
Mar 12, 2013
5.717
5.804
5.648
5.754
175,123
-0.02(-0.28%)
Mar 11, 2013
5.774
5.883
5.681
5.770
219,623
-0.06(-1.11%)
Mar 08, 2013
5.770
5.952
5.705
5.835
286,609
+0.13(+2.20%)
Mar 07, 2013
5.676
5.737
5.664
5.709
209,701
-0.01(-0.21%)
Mar 06, 2013
5.774
5.879
5.681
5.721
131,993
-0.02(-0.28%)
Mar 05, 2013
5.782
5.792
5.620
5.737
192,294
+0.01(+0.21%)
Mar 04, 2013
5.685
5.786
5.579
5.725
329,421
+0.04(+0.79%)
Mar 01, 2013
5.376
5.733
5.311
5.681
584,012
+0.30(+5.58%)
Feb 28, 2013
5.356
5.453
5.273
5.380
356,758
+0.10(+1.84%)
Feb 27, 2013
4.938
5.368
4.889
5.283
570,077
+0.32(+6.37%)
Feb 26, 2013
4.918
5.129
4.869
4.966
416,225
+0.12(+2.51%)
Feb 25, 2013
5.056
5.112
4.816
4.845
742,406
-0.06(-1.16%)
Feb 22, 2013
4.845
5.246
4.747
4.902
1,116,152
+0.23(+4.86%)
Feb 21, 2013
5.275
5.336
4.374
4.674
1,913,338
-0.94(-16.70%)
Feb 20, 2013
6.188
6.257
5.579
5.612
446,485
-0.54(-8.83%)
Feb 19, 2013
6.127
6.297
6.086
6.155
169,531
+0.02(+0.26%)
Feb 15, 2013
6.415
6.484
6.123
6.139
217,402
-0.25(-3.88%)
Feb 14, 2013
6.192
6.411
6.192
6.387
286,161
+0.18(+2.88%)
Feb 13, 2013
6.289
6.289
6.147
6.208
152,752
-0.07(-1.10%)
Feb 12, 2013
6.188
6.370
6.163
6.277
233,646
+0.12(+1.98%)
Feb 11, 2013
6.224
6.370
6.127
6.155
206,827
-0.07(-1.17%)
Feb 08, 2013
6.188
6.334
6.123
6.228
168,131
-0.02(-0.26%)
Feb 07, 2013
6.484
6.492
6.172
6.245
182,448
-0.26(-3.93%)
Feb 06, 2013
6.703
6.703
6.459
6.500
171,084
-0.06(-0.87%)
Feb 04, 2013
6.975
6.975
6.492
6.557
183,414
-0.44(-6.32%)
Feb 01, 2013
6.744
7.044
6.695
6.999
278,398
+0.32(+4.80%)
Jan 31, 2013
6.431
6.699
6.314
6.679
141,388
+0.25(+3.82%)
Jan 30, 2013
6.634
6.756
6.411
6.433
138,069
-0.24(-3.62%)
Jan 29, 2013
6.857
6.898
6.614
6.675
106,328
-0.19(-2.78%)
Jan 28, 2013
6.898
7.040
6.614
6.865
330,121
-0.03(-0.41%)
Jan 25, 2013
6.383
6.898
6.257
6.894
405,159
+0.56(+8.77%)
Jan 24, 2013
6.042
6.374
5.985
6.338
338,178
+0.27(+4.41%)
Jan 23, 2013
6.212
6.219
5.973
6.070
280,458
-0.19(-2.98%)
Jan 22, 2013
6.460
6.492
6.208
6.257
225,735
-0.24(-3.69%)
Jan 18, 2013
6.500
6.622
6.330
6.496
122,276
+0.00(+0.06%)
Jan 17, 2013
6.646
6.671
6.216
6.492
188,851
-0.14(-2.08%)
Jan 16, 2013
6.671
6.703
6.553
6.630
68,632
-0.08(-1.15%)
Jan 15, 2013
6.695
6.748
6.630
6.707
149,107
-0.02(-0.30%)
Jan 14, 2013
6.748
6.788
6.593
6.727
126,143
-0.02(-0.36%)
Jan 11, 2013
6.890
6.890
6.723
6.752
113,167
-0.04(-0.66%)
Jan 10, 2013
6.809
6.890
6.768
6.796
115,483
+0.03(+0.42%)
Jan 09, 2013
6.715
6.817
6.581
6.768
161,669
+0.07(+1.09%)
Jan 08, 2013
6.593
6.715
6.508
6.695
141,231
+0.06(+0.98%)
Jan 07, 2013
6.731
6.731
6.496
6.630
132,316
-0.11(-1.57%)
Jan 04, 2013
6.748
6.898
6.671
6.736
154,051
+0.03(+0.48%)
Jan 03, 2013
6.890
6.971
6.549
6.703
452,599
-0.18(-2.59%)
Jan 02, 2013
6.606
6.934
6.484
6.882
470,218
+0.57(+9.07%)
Dec 31, 2012
6.021
6.370
5.985
6.309
176,313
+0.27(+4.50%)
Dec 28, 2012
6.034
6.135
5.993
6.038
129,280
-0.02(-0.40%)
Dec 27, 2012
5.908
6.098
5.908
6.062
141,911
+0.11(+1.77%)
Dec 26, 2012
6.107
6.111
5.948
5.956
143,579
-0.14(-2.33%)
Dec 24, 2012
6.074
6.208
5.883
6.098
56,342
-0.01(-0.13%)
Dec 21, 2012
6.042
6.131
5.774
6.107
282,555
-0.07(-1.18%)
Dec 20, 2012
6.204
6.261
6.046
6.180
219,352
-0.08(-1.23%)
Dec 19, 2012
6.330
6.395
6.192
6.257
140,994
-0.06(-1.03%)
Dec 18, 2012
6.147
6.354
6.050
6.322
199,155
+0.20(+3.25%)
Dec 17, 2012
5.823
6.147
5.705
6.123
314,067
+0.21(+3.57%)
Dec 14, 2012
6.070
6.163
5.883
5.912
362,165
-0.18(-2.93%)
Dec 13, 2012
6.119
6.224
6.034
6.090
169,004
-0.04(-0.60%)
Dec 12, 2012
6.257
6.314
6.107
6.127
113,630
-0.10(-1.63%)
Dec 11, 2012
6.289
6.386
6.192
6.228
428,696
-0.00(-0.07%)
Dec 10, 2012
6.249
6.297
6.062
6.232
328,223
-0.06(-1.03%)
Dec 07, 2012
6.127
6.370
6.082
6.297
301,912
+0.18(+2.92%)
Dec 06, 2012
6.297
6.391
6.021
6.119
314,158
-0.17(-2.77%)
Dec 05, 2012
6.593
6.593
6.249
6.293
479,803
-0.28(-4.26%)
Dec 04, 2012
6.857
6.878
6.525
6.573
224,449
-0.48(-6.79%)
Nov 30, 2012
6.963
7.097
6.865
7.052
200,530
+0.13(+1.88%)
Nov 29, 2012
7.028
7.060
6.841
6.922
169,400
+0.02(+0.24%)
Nov 28, 2012
6.796
6.999
6.744
6.906
360,580
-0.02(-0.29%)
Nov 27, 2012
7.153
7.194
6.914
6.926
344,857
-0.28(-3.89%)
Nov 26, 2012
7.332
7.396
7.101
7.206
302,636
-0.28(-3.74%)
Nov 23, 2012
7.567
7.567
7.437
7.486
100,368
-0.01(-0.16%)
Nov 21, 2012
7.486
7.571
7.336
7.498
303,593
+0.08(+1.04%)
Nov 20, 2012
7.563
7.563
7.287
7.421
376,543
+0.01(+0.11%)
Nov 19, 2012
7.243
7.604
7.166
7.413
607,457
+0.42(+5.97%)
Nov 16, 2012
6.760
7.068
6.618
6.995
337,547
+0.29(+4.30%)
Nov 15, 2012
6.987
6.987
6.516
6.707
612,576
-0.26(-3.67%)
Nov 14, 2012
7.446
7.446
6.857
6.963
599,657
-0.45(-6.02%)
Nov 13, 2012
7.409
7.555
7.304
7.409
169,166
-0.06(-0.87%)
Nov 12, 2012
7.648
7.730
7.231
7.474
406,650
-0.18(-2.33%)
Nov 09, 2012
7.730
7.839
7.559
7.653
303,706
-0.19(-2.38%)
Nov 08, 2012
7.811
7.912
7.648
7.839
459,522
+0.06(+0.84%)
Nov 07, 2012
7.827
7.912
7.608
7.774
490,755
-0.07(-0.93%)
Nov 06, 2012
7.433
7.892
7.340
7.847
975,633
+0.51(+6.91%)
Nov 05, 2012
6.825
7.421
6.707
7.340
311,578
+0.44(+6.41%)
Nov 02, 2012
7.251
7.259
6.736
6.898
392,319
-0.32(-4.49%)
Nov 01, 2012
7.202
7.304
7.040
7.222
174,157
+0.05(+0.74%)
Oct 31, 2012
7.381
7.450
6.999
7.170
284,712
-0.06(-0.90%)
Oct 26, 2012
7.644
7.235
7.235
7.235
436,718
-0.37(-4.86%)
Oct 25, 2012
7.770
7.774
6.821
7.604
874,274
-0.30(-3.85%)
Oct 24, 2012
7.486
8.050
7.486
7.908
488,483
+0.56(+7.68%)
Oct 23, 2012
7.356
7.462
6.748
7.344
888,615
-0.71(-8.82%)
Oct 19, 2012
8.115
8.248
7.872
8.054
405,975
-0.06(-0.75%)
Oct 18, 2012
7.928
8.249
7.872
8.115
712,779
+0.24(+2.99%)
Oct 17, 2012
7.726
8.034
7.726
7.880
697,921
+0.24(+3.08%)
Oct 16, 2012
7.429
7.721
7.368
7.644
326,996
+0.31(+4.20%)
Oct 15, 2012
7.377
7.677
7.178
7.336
332,642
-0.00(-0.06%)
Oct 12, 2012
7.040
7.458
6.618
7.340
546,555
+0.39(+5.60%)
Oct 11, 2012
6.374
7.563
6.374
6.951
915,774
+0.58(+9.11%)
Oct 10, 2012
6.679
6.849
6.293
6.370
327,637
-0.34(-5.08%)
Oct 09, 2012
7.028
7.093
6.646
6.711
284,889
-0.27(-3.89%)
Oct 08, 2012
7.003
7.196
6.918
6.983
206,918
-0.10(-1.38%)
Oct 05, 2012
7.101
7.275
6.813
7.080
404,225
+0.05(+0.75%)
Oct 04, 2012
7.231
7.352
6.949
7.028
306,060
-0.12(-1.65%)
Oct 03, 2012
6.906
7.231
6.906
7.145
339,590
+0.25(+3.65%)
Oct 02, 2012
7.502
8.001
6.748
6.894
1,332,616
-0.61(-8.11%)
Oct 01, 2012
6.354
7.535
6.354
7.502
1,254,845
+1.23(+19.52%)
Sep 28, 2012
6.078
6.285
5.965
6.277
184,552
+0.20(+3.27%)
Sep 27, 2012
5.681
6.143
5.603
6.078
245,821
+0.39(+6.85%)
Sep 26, 2012
5.883
5.883
5.478
5.689
454,371
-0.22(-3.71%)
Sep 25, 2012
6.050
6.314
5.823
5.908
721,802
-0.07(-1.22%)
Sep 24, 2012
6.013
6.054
5.896
5.981
239,975
+0.08(+1.38%)
Sep 21, 2012
5.989
6.021
5.888
5.900
180,794
-0.02(-0.27%)
Sep 20, 2012
5.944
6.059
5.851
5.916
146,697
-0.11(-1.75%)
Sep 19, 2012
6.098
6.188
5.883
6.021
306,920
-0.06(-1.00%)
Sep 18, 2012
5.956
6.147
5.928
6.082
567,263
+0.18(+3.02%)
Sep 17, 2012
5.924
5.944
5.750
5.904
261,232
-0.02(-0.41%)
Sep 14, 2012
5.559
6.082
5.559
5.928
550,787
+0.41(+7.51%)
Sep 13, 2012
5.567
5.620
5.441
5.514
271,943
-0.03(-0.51%)
Sep 12, 2012
5.563
5.563
5.417
5.543
36,391
+0.02(+0.29%)
Sep 11, 2012
5.620
5.636
5.474
5.526
163,865
-0.09(-1.66%)
Sep 10, 2012
5.571
5.636
5.403
5.620
91,636
+0.06(+1.02%)
Sep 07, 2012
5.567
5.616
5.478
5.563
113,494
+0.03(+0.51%)
Sep 06, 2012
5.502
5.555
5.376
5.534
187,143
+0.11(+2.10%)
Sep 05, 2012
5.287
5.474
5.218
5.421
123,939
+0.17(+3.25%)
Sep 04, 2012
5.255
5.332
5.125
5.250
114,081
-0.02(-0.46%)
Aug 31, 2012
5.259
5.315
5.129
5.275
101,561
+0.09(+1.80%)
Aug 30, 2012
5.563
5.636
5.101
5.181
182,172
-0.43(-7.73%)
Aug 29, 2012
5.461
5.672
5.413
5.616
208,170
+0.42(+8.04%)
Aug 27, 2012
5.222
5.267
5.089
5.198
159,256
+0.04(+0.71%)
Aug 24, 2012
5.202
5.242
5.098
5.161
121,019
-0.04(-0.86%)
Aug 23, 2012
5.149
5.242
5.086
5.206
122,771
+0.06(+1.10%)
Aug 22, 2012
5.153
5.230
5.125
5.149
49,729
+0.00(+0.08%)
Aug 21, 2012
5.275
5.275
5.112
5.145
164,121
-0.10(-1.93%)
Aug 20, 2012
5.275
5.275
5.194
5.246
176,727
-0.03(-0.54%)
Aug 17, 2012
5.088
5.275
4.910
5.275
202,088
+0.20(+3.92%)
Aug 16, 2012
4.942
5.076
4.869
5.076
124,656
+0.12(+2.46%)
Aug 15, 2012
5.044
5.165
4.873
4.954
213,284
-0.06(-1.13%)
Aug 14, 2012
4.780
5.031
4.751
5.011
155,293
+0.25(+5.29%)
Aug 13, 2012
4.751
4.772
4.565
4.759
147,683
-0.01(-0.17%)
Aug 10, 2012
4.983
5.092
4.719
4.768
129,411
-0.24(-4.70%)
Aug 09, 2012
4.820
5.096
4.796
5.003
138,076
+0.18(+3.70%)
Aug 08, 2012
4.849
4.865
4.709
4.824
129,019
-0.08(-1.57%)
Aug 07, 2012
4.970
4.991
4.804
4.902
109,679
-0.02(-0.49%)
Aug 06, 2012
5.076
5.084
4.894
4.926
163,027
-0.13(-2.57%)
Aug 03, 2012
4.678
5.194
4.642
5.056
356,519
+0.51(+11.25%)
Aug 02, 2012
4.423
4.605
4.264
4.544
301,569
+0.06(+1.36%)
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.