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
Ameris Bancorp
(NQ:
ABCB
)
49.95
+2.29 (+4.80%)
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
10.68
10.80
10.53
10.58
32,739
-0.17(-1.57%)
Jul 30, 2012
10.86
10.96
10.69
10.75
16,707
-0.10(-0.90%)
Jul 27, 2012
10.41
10.92
10.31
10.85
55,058
+0.48(+4.62%)
Jul 26, 2012
10.49
10.71
10.33
10.37
24,081
+0.08(+0.77%)
Jul 25, 2012
10.42
10.53
10.13
10.29
46,138
-0.04(-0.43%)
Jul 24, 2012
10.54
10.54
10.13
10.33
33,469
-0.13(-1.27%)
Jul 23, 2012
10.50
10.61
10.36
10.47
31,179
-0.20(-1.83%)
Jul 20, 2012
10.64
10.81
10.56
10.66
38,320
-0.04(-0.33%)
Jul 19, 2012
11.22
11.22
10.69
10.70
23,673
-0.51(-4.58%)
Jul 18, 2012
11.00
11.41
11.00
11.21
42,043
+0.18(+1.61%)
Jul 17, 2012
11.05
11.22
10.95
11.03
34,226
+0.01(+0.08%)
Jul 16, 2012
11.22
11.22
10.95
11.03
27,107
-0.20(-1.82%)
Jul 13, 2012
10.97
11.30
10.90
11.23
104,017
+0.25(+2.26%)
Jul 12, 2012
11.01
11.17
10.90
10.98
100,208
-0.26(-2.29%)
Jul 11, 2012
11.30
11.36
11.18
11.24
60,761
-0.06(-0.55%)
Jul 10, 2012
11.26
11.34
11.16
11.30
25,913
+0.09(+0.79%)
Jul 09, 2012
11.08
11.27
11.07
11.21
12,550
+0.15(+1.36%)
Jul 06, 2012
10.97
11.14
10.88
11.06
19,297
-0.04(-0.40%)
Jul 05, 2012
11.14
11.29
11.07
11.11
20,825
-0.10(-0.87%)
Jul 03, 2012
11.29
11.34
11.09
11.20
43,159
-0.03(-0.24%)
Jul 02, 2012
11.19
11.33
11.05
11.23
54,762
+0.06(+0.56%)
Jun 29, 2012
11.03
11.32
10.97
11.17
76,638
+0.33(+3.03%)
Jun 28, 2012
10.74
10.84
10.52
10.84
31,754
+0.00(+0.00%)
Jun 27, 2012
10.65
10.86
10.62
10.84
23,879
+0.21(+2.00%)
Jun 26, 2012
10.39
10.73
10.23
10.63
57,984
+0.27(+2.57%)
Jun 25, 2012
10.47
10.47
10.25
10.36
28,599
-0.16(-1.52%)
Jun 22, 2012
10.42
10.70
10.41
10.52
207,296
+0.16(+1.54%)
Jun 21, 2012
10.59
10.68
10.16
10.36
72,535
-0.21(-2.01%)
Jun 20, 2012
10.56
10.76
10.47
10.57
22,303
-0.03(-0.25%)
Jun 19, 2012
10.33
10.75
10.31
10.60
76,544
+0.27(+2.57%)
Jun 18, 2012
10.51
10.62
10.25
10.33
56,524
-0.21(-2.02%)
Jun 15, 2012
10.42
10.59
10.22
10.55
121,480
+0.11(+1.02%)
Jun 14, 2012
10.37
10.47
10.36
10.44
90,852
+0.12(+1.20%)
Jun 13, 2012
10.15
10.45
10.12
10.32
51,689
+0.12(+1.22%)
Jun 12, 2012
10.06
10.25
9.998
10.19
58,630
+0.19(+1.86%)
Jun 11, 2012
10.50
10.50
9.998
10.01
45,512
-0.42(-4.00%)
Jun 08, 2012
10.17
10.50
10.16
10.42
24,067
+0.22(+2.17%)
Jun 07, 2012
10.32
10.41
10.17
10.20
40,308
-0.01(-0.09%)
Jun 06, 2012
10.15
10.30
10.02
10.21
47,947
+0.08(+0.79%)
Jun 05, 2012
9.811
10.18
9.811
10.13
46,907
+0.21(+2.14%)
Jun 04, 2012
9.741
9.989
9.661
9.918
58,902
+0.27(+2.85%)
Jun 01, 2012
9.891
10.02
9.643
9.643
71,551
-0.43(-4.31%)
May 31, 2012
10.08
10.16
9.927
10.08
65,453
-0.03(-0.26%)
May 30, 2012
10.17
10.24
10.06
10.10
44,104
-0.13(-1.30%)
May 29, 2012
10.17
10.35
9.980
10.24
51,682
+0.12(+1.14%)
May 25, 2012
10.20
10.27
10.04
10.12
47,716
-0.12(-1.13%)
May 24, 2012
9.971
10.25
9.900
10.24
60,880
+0.24(+2.39%)
May 23, 2012
9.882
10.02
9.758
9.998
40,125
-0.01(-0.09%)
May 22, 2012
10.38
10.41
9.909
10.01
72,846
-0.35(-3.42%)
May 21, 2012
10.32
10.47
10.18
10.36
55,242
+0.07(+0.69%)
May 18, 2012
10.11
10.34
10.06
10.29
102,366
+0.12(+1.22%)
May 17, 2012
10.42
10.44
10.03
10.17
101,014
-0.27(-2.63%)
May 16, 2012
10.69
10.86
10.43
10.44
79,236
-0.30(-2.80%)
May 15, 2012
10.83
10.91
10.69
10.74
35,389
-0.06(-0.57%)
May 14, 2012
10.88
11.03
10.80
10.80
34,475
-0.19(-1.69%)
May 11, 2012
10.96
11.16
10.83
10.99
53,792
-0.11(-0.96%)
May 10, 2012
10.97
11.23
10.95
11.10
34,558
+0.22(+2.04%)
May 09, 2012
10.69
11.06
10.64
10.88
64,211
+0.04(+0.33%)
May 08, 2012
10.56
10.95
10.56
10.84
47,439
+0.19(+1.75%)
May 07, 2012
10.49
10.75
10.49
10.65
124,865
+0.10(+0.92%)
May 04, 2012
10.71
10.73
10.43
10.56
67,229
-0.20(-1.89%)
May 03, 2012
10.77
10.85
10.63
10.76
53,897
-0.05(-0.49%)
May 02, 2012
10.65
10.85
10.59
10.81
54,326
+0.11(+0.99%)
May 01, 2012
10.95
11.34
10.68
10.71
109,784
-0.28(-2.58%)
Apr 30, 2012
11.26
11.26
10.88
10.99
104,242
-0.29(-2.59%)
Apr 27, 2012
11.08
11.34
10.90
11.28
76,009
+0.19(+1.76%)
Apr 26, 2012
11.19
11.20
11.02
11.09
28,910
-0.16(-1.38%)
Apr 25, 2012
10.79
11.41
10.79
11.24
171,563
-0.26(-2.27%)
Apr 24, 2012
11.27
11.52
11.27
11.50
72,538
+0.21(+1.88%)
Apr 23, 2012
11.27
11.40
11.27
11.29
71,754
-0.19(-1.62%)
Apr 20, 2012
11.50
11.57
11.29
11.48
74,428
+0.20(+1.73%)
Apr 19, 2012
11.46
11.57
11.23
11.28
39,294
-0.19(-1.62%)
Apr 18, 2012
11.47
11.57
11.37
11.47
54,514
-0.04(-0.31%)
Apr 17, 2012
11.62
11.65
11.48
11.50
116,308
-0.02(-0.15%)
Apr 16, 2012
11.39
11.53
11.23
11.52
40,069
+0.18(+1.56%)
Apr 13, 2012
11.58
11.58
11.34
11.34
47,926
-0.32(-2.74%)
Apr 12, 2012
11.59
11.71
11.54
11.66
40,339
+0.05(+0.46%)
Apr 11, 2012
11.39
11.62
11.39
11.61
61,230
+0.35(+3.15%)
Apr 10, 2012
11.36
11.51
11.12
11.26
105,810
-0.08(-0.70%)
Apr 09, 2012
11.34
11.53
11.32
11.34
70,555
-0.19(-1.62%)
Apr 05, 2012
11.40
11.58
11.37
11.52
31,510
+0.03(+0.23%)
Apr 04, 2012
11.58
11.60
11.38
11.50
51,863
-0.20(-1.74%)
Apr 03, 2012
11.87
11.87
11.60
11.70
63,447
-0.18(-1.49%)
Apr 02, 2012
11.57
11.89
11.57
11.88
110,340
+0.23(+1.98%)
Mar 30, 2012
11.88
11.89
11.64
11.65
33,118
-0.14(-1.20%)
Mar 29, 2012
11.67
11.81
11.67
11.79
245,762
-0.01(-0.08%)
Mar 28, 2012
11.72
11.83
11.61
11.80
146,878
+0.06(+0.53%)
Mar 27, 2012
11.83
11.96
11.70
11.73
37,352
-0.07(-0.60%)
Mar 26, 2012
11.91
11.92
11.77
11.81
76,664
+0.04(+0.38%)
Mar 23, 2012
11.65
11.83
11.59
11.76
60,862
+0.17(+1.45%)
Mar 22, 2012
11.59
11.70
11.53
11.59
60,979
-0.11(-0.91%)
Mar 21, 2012
11.73
11.78
11.62
11.70
36,845
+0.04(+0.38%)
Mar 20, 2012
11.54
11.83
11.42
11.65
63,781
+0.02(+0.15%)
Mar 19, 2012
11.38
11.89
11.24
11.64
79,235
+0.26(+2.26%)
Mar 16, 2012
11.29
11.38
11.19
11.38
114,492
+0.13(+1.18%)
Mar 15, 2012
11.03
11.27
10.90
11.25
76,388
+0.26(+2.34%)
Mar 14, 2012
10.88
11.03
10.79
10.99
48,816
+0.09(+0.81%)
Mar 13, 2012
10.62
10.90
10.54
10.90
93,725
+0.40(+3.80%)
Mar 12, 2012
10.61
10.66
10.42
10.50
37,257
-0.11(-1.00%)
Mar 09, 2012
10.41
10.77
10.41
10.61
48,760
+0.17(+1.61%)
Mar 08, 2012
10.44
10.60
10.19
10.44
51,380
+0.03(+0.26%)
Mar 07, 2012
10.28
10.46
10.21
10.41
39,293
+0.20(+2.00%)
Mar 06, 2012
10.21
10.41
10.21
10.21
36,766
-0.10(-0.95%)
Mar 05, 2012
9.891
10.41
9.891
10.31
61,744
+0.38(+3.84%)
Mar 02, 2012
10.21
10.34
9.838
9.927
92,254
-0.28(-2.78%)
Mar 01, 2012
10.24
10.58
10.21
10.21
153,259
+0.00(+0.00%)
Feb 29, 2012
10.38
10.43
10.16
10.21
125,611
-0.16(-1.54%)
Feb 28, 2012
10.35
10.40
10.32
10.37
39,412
+0.05(+0.51%)
Feb 27, 2012
10.10
10.37
10.06
10.32
190,130
+0.35(+3.56%)
Feb 24, 2012
10.08
10.08
9.927
9.962
32,673
-0.14(-1.40%)
Feb 23, 2012
9.785
10.13
9.749
10.10
66,482
+0.35(+3.54%)
Feb 22, 2012
9.882
10.02
9.723
9.758
29,518
-0.14(-1.43%)
Feb 21, 2012
9.962
10.11
9.856
9.900
40,331
-0.09(-0.89%)
Feb 17, 2012
10.02
10.07
9.794
9.989
34,966
+0.03(+0.27%)
Feb 16, 2012
9.616
9.989
9.466
9.962
35,749
+0.41(+4.27%)
Feb 15, 2012
9.679
9.687
9.519
9.554
38,155
-0.10(-1.01%)
Feb 14, 2012
9.865
9.989
9.492
9.652
32,926
-0.29(-2.94%)
Feb 13, 2012
9.838
9.944
9.749
9.944
21,815
+0.24(+2.47%)
Feb 10, 2012
9.732
9.874
9.679
9.705
48,853
-0.09(-0.90%)
Feb 09, 2012
9.962
9.962
9.794
9.794
47,906
-0.16(-1.60%)
Feb 08, 2012
9.900
9.971
9.794
9.953
45,124
+0.08(+0.81%)
Feb 07, 2012
9.909
10.01
9.785
9.874
46,642
-0.12(-1.15%)
Feb 06, 2012
10.02
10.12
9.936
9.989
26,360
-0.07(-0.70%)
Feb 03, 2012
9.927
10.14
9.829
10.06
82,885
+0.27(+2.81%)
Feb 02, 2012
9.546
9.927
9.448
9.785
293,707
+0.24(+2.51%)
Feb 01, 2012
9.581
9.616
9.466
9.546
100,207
+0.06(+0.65%)
Jan 31, 2012
9.590
9.590
9.395
9.484
206,519
-0.04(-0.37%)
Jan 30, 2012
9.519
9.563
9.430
9.519
20,748
-0.08(-0.83%)
Jan 27, 2012
9.528
9.687
9.466
9.599
153,089
+0.00(+0.00%)
Jan 26, 2012
9.714
9.714
9.377
9.599
45,761
-0.05(-0.55%)
Jan 25, 2012
9.599
9.741
9.306
9.652
32,121
+0.00(+0.00%)
Jan 24, 2012
9.572
9.661
9.519
9.652
46,664
-0.04(-0.37%)
Jan 23, 2012
9.687
9.723
9.554
9.687
8,918
+0.01(+0.09%)
Jan 20, 2012
9.501
9.741
9.501
9.679
38,956
+0.16(+1.68%)
Jan 19, 2012
9.280
9.554
9.253
9.519
18,412
+0.25(+2.68%)
Jan 18, 2012
9.182
9.306
9.147
9.271
43,118
+0.11(+1.16%)
Jan 17, 2012
9.395
9.395
9.102
9.164
41,845
-0.22(-2.36%)
Jan 13, 2012
9.271
9.457
9.271
9.386
23,553
-0.04(-0.38%)
Jan 12, 2012
9.448
9.466
9.262
9.421
23,171
-0.04(-0.37%)
Jan 11, 2012
9.386
9.457
9.315
9.457
22,226
+0.02(+0.19%)
Jan 10, 2012
9.528
9.528
9.368
9.439
40,754
+0.03(+0.28%)
Jan 09, 2012
9.173
9.492
9.173
9.413
33,559
-0.02(-0.19%)
Jan 06, 2012
9.173
9.519
9.065
9.430
104,077
+0.19(+2.11%)
Jan 05, 2012
9.147
9.235
8.907
9.235
45,858
+0.05(+0.58%)
Jan 04, 2012
9.280
9.342
9.058
9.182
52,928
+0.07(+0.78%)
Dec 30, 2011
9.191
9.173
9.014
9.111
39,767
-0.08(-0.87%)
Dec 29, 2011
9.040
9.218
8.996
9.191
52,928
+0.22(+2.47%)
Dec 28, 2011
9.147
9.147
8.916
8.969
61,402
-0.19(-2.13%)
Dec 27, 2011
9.049
9.173
9.040
9.164
11,871
+0.06(+0.68%)
Dec 23, 2011
9.226
9.226
9.058
9.102
19,506
+0.08(+0.88%)
Dec 21, 2011
9.049
9.049
8.863
9.023
48,952
-0.02(-0.20%)
Dec 20, 2011
9.023
9.244
9.014
9.040
73,185
+0.21(+2.41%)
Dec 19, 2011
9.076
9.129
8.819
8.828
37,751
-0.19(-2.16%)
Dec 16, 2011
9.164
9.271
8.952
9.023
105,712
-0.09(-0.97%)
Dec 15, 2011
9.120
9.182
8.925
9.111
45,816
+0.04(+0.39%)
Dec 14, 2011
8.526
9.129
8.526
9.076
88,300
+0.48(+5.57%)
Dec 13, 2011
8.934
8.996
8.553
8.597
59,070
-0.27(-3.00%)
Dec 12, 2011
8.987
8.987
8.739
8.863
37,285
-0.29(-3.19%)
Dec 09, 2011
8.925
9.200
8.925
9.156
67,699
+0.29(+3.30%)
Dec 08, 2011
9.014
9.023
8.828
8.863
65,209
-0.20(-2.25%)
Dec 07, 2011
9.076
9.164
8.969
9.067
33,356
-0.05(-0.58%)
Dec 06, 2011
9.076
9.297
8.987
9.120
43,323
+0.04(+0.39%)
Dec 05, 2011
8.925
9.120
8.819
9.085
127,023
+0.24(+2.71%)
Dec 02, 2011
8.819
8.881
8.712
8.845
28,985
+0.15(+1.73%)
Dec 01, 2011
8.837
8.837
8.642
8.695
63,076
-0.17(-1.90%)
Nov 30, 2011
8.845
8.952
8.721
8.863
153,060
+0.34(+3.95%)
Nov 29, 2011
8.491
8.606
8.402
8.526
39,518
+0.01(+0.10%)
Nov 28, 2011
8.402
8.517
8.269
8.517
70,295
+0.42(+5.14%)
Nov 25, 2011
8.119
8.269
8.101
8.101
28,949
-0.04(-0.44%)
Nov 23, 2011
8.358
8.455
8.119
8.136
57,325
-0.28(-3.37%)
Nov 22, 2011
8.562
8.588
8.393
8.420
47,918
-0.13(-1.55%)
Nov 21, 2011
8.712
8.854
8.553
8.553
58,849
-0.30(-3.40%)
Nov 18, 2011
8.890
8.952
8.845
8.854
97,676
-0.03(-0.30%)
Nov 17, 2011
8.899
9.032
8.828
8.881
44,688
+0.02(+0.20%)
Nov 16, 2011
8.890
9.005
8.801
8.863
190,343
-0.12(-1.38%)
Nov 15, 2011
8.907
9.120
8.907
8.987
42,738
+0.08(+0.90%)
Nov 14, 2011
9.023
9.023
8.774
8.907
55,556
-0.26(-2.80%)
Nov 11, 2011
9.058
9.218
8.978
9.164
56,389
+0.23(+2.58%)
Nov 10, 2011
9.005
9.058
8.890
8.934
48,247
+0.04(+0.50%)
Nov 09, 2011
9.191
9.333
8.863
8.890
82,255
-0.56(-5.91%)
Nov 08, 2011
9.297
9.457
9.164
9.448
43,810
+0.20(+2.21%)
Nov 07, 2011
9.102
9.262
8.952
9.244
53,768
+0.12(+1.36%)
Nov 04, 2011
9.235
9.235
9.023
9.120
26,729
-0.21(-2.28%)
Nov 03, 2011
9.076
9.395
8.863
9.333
107,335
+0.38(+4.26%)
Nov 02, 2011
8.969
9.138
8.863
8.952
77,570
+0.15(+1.71%)
Nov 01, 2011
8.544
8.952
8.473
8.801
105,291
-0.09(-1.00%)
Oct 31, 2011
9.129
9.280
8.872
8.890
202,225
-0.43(-4.57%)
Oct 28, 2011
9.351
9.732
9.271
9.315
105,597
-0.08(-0.85%)
Oct 27, 2011
9.120
9.395
8.934
9.395
203,202
+0.55(+6.21%)
Oct 26, 2011
8.642
8.890
8.447
8.845
64,094
+0.43(+5.16%)
Oct 25, 2011
8.438
8.553
8.331
8.411
244,195
-0.10(-1.15%)
Oct 24, 2011
8.464
8.783
8.411
8.509
128,123
+0.00(+0.00%)
Oct 21, 2011
8.544
8.544
8.411
8.509
128,018
+0.12(+1.37%)
Oct 20, 2011
8.393
8.411
8.207
8.393
79,227
-0.04(-0.53%)
Oct 19, 2011
8.455
8.615
8.385
8.438
49,665
-0.07(-0.83%)
Oct 18, 2011
8.119
8.704
8.119
8.509
108,717
+0.47(+5.84%)
Oct 17, 2011
8.447
8.500
7.995
8.039
60,492
-0.51(-6.01%)
Oct 14, 2011
8.509
8.606
8.278
8.553
50,426
+0.15(+1.79%)
Oct 13, 2011
8.376
8.438
8.216
8.402
45,118
-0.08(-0.94%)
Oct 12, 2011
8.429
8.535
8.340
8.482
70,859
+0.12(+1.48%)
Oct 11, 2011
8.252
8.438
8.198
8.358
62,809
+0.06(+0.75%)
Oct 10, 2011
8.092
8.305
8.012
8.296
82,911
+0.36(+4.58%)
Oct 07, 2011
8.287
8.296
7.897
7.932
77,752
-0.35(-4.18%)
Oct 06, 2011
8.198
8.305
8.154
8.278
98,843
+0.05(+0.65%)
Oct 05, 2011
8.305
8.305
8.003
8.225
98,434
-0.09(-1.07%)
Oct 04, 2011
7.543
8.411
7.543
8.314
165,367
+0.74(+9.71%)
Oct 03, 2011
7.640
8.039
7.560
7.578
127,870
-0.14(-1.84%)
Sep 30, 2011
7.667
7.835
7.667
7.720
63,340
-0.09(-1.14%)
Sep 29, 2011
7.862
7.968
7.596
7.808
78,400
+0.15(+1.97%)
Sep 28, 2011
7.879
7.915
7.658
7.658
64,392
-0.20(-2.59%)
Sep 27, 2011
7.915
8.003
7.764
7.862
71,069
+0.10(+1.26%)
Sep 26, 2011
7.737
7.817
7.622
7.764
33,606
+0.08(+1.04%)
Sep 23, 2011
7.578
7.702
7.534
7.684
47,211
+0.11(+1.40%)
Sep 22, 2011
7.534
7.817
7.534
7.578
106,366
-0.06(-0.81%)
Sep 21, 2011
7.995
8.039
7.622
7.640
107,746
-0.35(-4.33%)
Sep 20, 2011
7.968
8.030
7.941
7.986
51,406
+0.07(+0.90%)
Sep 19, 2011
8.083
8.083
7.897
7.915
29,802
-0.35(-4.29%)
Sep 16, 2011
8.190
8.287
8.039
8.269
97,569
+0.08(+0.97%)
Sep 15, 2011
8.030
8.252
7.879
8.190
36,083
+0.26(+3.24%)
Sep 14, 2011
7.968
8.101
7.640
7.932
50,896
+0.07(+0.90%)
Sep 13, 2011
7.684
7.986
7.631
7.862
47,736
+0.20(+2.66%)
Sep 12, 2011
7.410
7.693
7.365
7.658
52,997
+0.13(+1.77%)
Sep 09, 2011
7.596
7.658
7.445
7.525
75,867
-0.16(-2.08%)
Sep 08, 2011
7.950
8.154
7.658
7.684
68,941
-0.33(-4.09%)
Sep 07, 2011
7.737
8.057
7.658
8.012
107,563
+0.48(+6.35%)
Sep 06, 2011
7.436
7.729
7.427
7.534
76,018
+0.03(+0.35%)
Sep 02, 2011
7.578
7.764
7.489
7.507
105,725
-0.25(-3.20%)
Sep 01, 2011
8.181
8.243
7.755
7.755
61,295
-0.40(-4.89%)
Aug 31, 2011
8.260
8.260
8.012
8.154
84,690
-0.10(-1.18%)
Aug 30, 2011
8.181
8.305
7.932
8.252
172,412
+0.03(+0.32%)
Aug 29, 2011
7.986
8.260
7.906
8.225
76,484
+0.31(+3.92%)
Aug 26, 2011
7.755
7.977
7.755
7.915
31,179
+0.12(+1.48%)
Aug 25, 2011
8.207
8.331
7.773
7.800
64,763
-0.34(-4.14%)
Aug 24, 2011
7.950
8.225
7.808
8.136
214,633
+0.16(+2.00%)
Aug 23, 2011
7.888
8.083
7.808
7.977
99,310
+0.10(+1.24%)
Aug 22, 2011
8.207
8.216
7.755
7.879
96,609
-0.12(-1.55%)
Aug 19, 2011
7.977
8.119
7.924
8.003
192,718
+0.06(+0.78%)
Aug 18, 2011
7.800
8.003
7.667
7.941
161,707
-0.07(-0.89%)
Aug 17, 2011
7.959
8.048
7.930
8.012
48,206
+0.05(+0.67%)
Aug 16, 2011
8.048
8.092
7.755
7.959
102,555
-0.17(-2.07%)
Aug 15, 2011
7.968
8.234
7.968
8.127
105,238
+0.25(+3.15%)
Aug 12, 2011
8.065
8.074
7.808
7.879
67,979
-0.12(-1.55%)
Aug 11, 2011
7.737
8.048
7.622
8.003
163,271
+0.29(+3.79%)
Aug 10, 2011
8.420
8.438
7.587
7.711
123,967
-0.99(-11.41%)
Aug 09, 2011
8.402
8.872
7.622
8.704
132,544
+0.66(+8.27%)
Aug 08, 2011
8.491
8.845
8.039
8.039
149,625
-0.73(-8.29%)
Aug 05, 2011
8.837
8.987
8.606
8.766
60,448
+0.02(+0.20%)
Aug 04, 2011
8.872
9.032
8.748
8.748
96,649
-0.22(-2.47%)
Aug 03, 2011
8.837
9.067
8.668
8.969
67,734
+0.12(+1.30%)
Aug 02, 2011
9.032
9.129
8.837
8.854
60,660
-0.23(-2.54%)
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.