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
Glg Life Tech Corp
(TSX:
GLG
)
0.0500
UNCHANGED
Last Price
Updated: 1:46 PM EDT, Apr 5, 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
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jul 30, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jul 27, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jul 26, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jul 25, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jul 24, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jul 23, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jul 20, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jul 19, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jul 18, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jul 17, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jul 16, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jul 13, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jul 12, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jul 11, 2012
0.6600
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jul 10, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jul 09, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jul 06, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jul 05, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jul 04, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jul 03, 2012
0.6600
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jun 29, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jun 28, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jun 27, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jun 26, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jun 25, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jun 22, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jun 21, 2012
0.6600
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jun 20, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jun 19, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jun 18, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jun 15, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jun 14, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jun 13, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jun 12, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jun 11, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jun 08, 2012
0.6600
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jun 07, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jun 06, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jun 05, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jun 04, 2012
0.6600
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jun 02, 2012
0.6600
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jun 01, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
May 31, 2012
0.6600
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
May 30, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
May 29, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
May 28, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
May 25, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
May 24, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
May 23, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
May 22, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
May 18, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
May 17, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
May 16, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
May 15, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
May 14, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
May 11, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
May 10, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
May 09, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
May 08, 2012
0.6600
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
May 07, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
May 04, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
May 03, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
May 02, 2012
0.7500
0.7500
0.6600
0.6600
7,620
-0.04(-5.71%)
May 01, 2012
0.6900
0.7000
0.6600
0.7000
62,997
+0.00(+0.00%)
Apr 30, 2012
0.6800
0.7000
0.6800
0.7000
4,589
+0.04(+6.06%)
Apr 27, 2012
0.6700
0.6700
0.6600
0.6600
2,054
+0.00(+0.00%)
Apr 26, 2012
0.6800
0.6800
0.6600
0.6600
9,614
-0.04(-5.71%)
Apr 25, 2012
0.7000
0.7000
0.6700
0.7000
115,790
+0.04(+6.06%)
Apr 24, 2012
0.7000
0.7000
0.6600
0.6600
4,607
+0.01(+1.54%)
Apr 23, 2012
0.6500
0.6500
0.6500
0
+0.00(+0.00%)
Apr 20, 2012
0.6500
0.6500
0.5500
0.6500
77,097
+0.00(+0.00%)
Apr 19, 2012
0.5500
0.6500
0.5500
0.6500
2,178
+0.10(+18.18%)
Apr 18, 2012
0.6000
0.6500
0.5500
0.5500
27,956
-0.15(-21.43%)
Apr 17, 2012
0.7000
0.7000
0.7000
405
+0.00(+0.00%)
Apr 16, 2012
0.7200
0.7600
0.6500
0.7000
53,568
-0.04(-5.41%)
Apr 13, 2012
0.7800
0.7800
0.7200
0.7400
13,568
+0.02(+2.78%)
Apr 12, 2012
0.7200
0.7200
0.7200
0.7200
1,037
-0.02(-2.70%)
Apr 11, 2012
0.7400
0.7800
0.7400
0.7400
4,672
+0.00(+0.00%)
Apr 10, 2012
0.7400
0.7400
0.7400
0.7400
3,106
+0.02(+2.78%)
Apr 09, 2012
0.7200
0.7200
0.7200
438
+0.00(+0.00%)
Apr 05, 2012
0.7200
0.7200
0.7200
163
+0.00(+0.00%)
Apr 04, 2012
0.8000
0.8100
0.7200
0.7200
20,800
+0.00(+0.00%)
Apr 03, 2012
0.7400
0.7700
0.7200
0.7200
33,998
+0.02(+2.86%)
Apr 02, 2012
0.7300
0.8000
0.6300
0.7000
46,662
-0.09(-11.39%)
Mar 30, 2012
0.9900
0.9900
0.7500
0.7900
89,538
-0.24(-23.30%)
Mar 29, 2012
1.010
1.150
1.010
1.030
40,774
-0.04(-3.74%)
Mar 28, 2012
1.270
1.280
1.070
1.070
13,633
-0.20(-15.75%)
Mar 27, 2012
1.380
1.500
1.270
1.270
28,600
-0.11(-7.97%)
Mar 26, 2012
1.330
1.400
1.250
1.380
35,773
+0.15(+12.20%)
Mar 23, 2012
1.290
1.300
1.230
1.230
24,537
-0.07(-5.38%)
Mar 22, 2012
1.300
1.300
1.300
1.300
33,250
+0.00(+0.00%)
Mar 21, 2012
1.250
1.340
1.240
1.300
34,700
+0.04(+3.17%)
Mar 20, 2012
1.290
1.320
1.260
1.260
4,521
-0.08(-5.97%)
Mar 19, 2012
1.300
1.340
1.230
1.340
28,110
+0.00(+0.00%)
Mar 16, 2012
1.250
1.340
1.250
1.340
16,221
+0.09(+7.20%)
Mar 15, 2012
1.250
1.250
1.250
1.250
400
+0.02(+1.63%)
Mar 14, 2012
1.230
1.240
1.200
1.230
10,782
-0.07(-5.38%)
Mar 13, 2012
1.230
1.300
1.230
1.300
3,159
+0.05(+4.00%)
Mar 12, 2012
1.250
1.300
1.250
1.250
7,327
+0.00(+0.00%)
Mar 09, 2012
1.250
1.250
1.250
1.250
504
+0.02(+1.63%)
Mar 08, 2012
1.230
1.280
1.230
1.230
6,476
-0.05(-3.91%)
Mar 07, 2012
1.230
1.300
1.230
1.280
5,091
+0.00(+0.00%)
Mar 06, 2012
1.230
1.280
1.230
1.280
6,893
+0.05(+4.07%)
Mar 05, 2012
1.250
1.250
1.230
1.230
23,600
-0.02(-1.60%)
Mar 02, 2012
1.290
1.290
1.230
1.250
400
+0.00(+0.00%)
Mar 01, 2012
1.230
1.270
1.230
1.250
1,255
-0.05(-3.85%)
Feb 29, 2012
1.300
1.300
1.230
1.300
1,650
+0.00(+0.00%)
Feb 28, 2012
1.250
1.300
1.230
1.300
5,765
+0.07(+5.69%)
Feb 27, 2012
1.230
1.230
1.230
1.230
202
-0.04(-3.15%)
Feb 24, 2012
1.210
1.300
1.200
1.270
13,804
+0.02(+1.60%)
Feb 23, 2012
1.250
1.250
1.250
1.250
1,559
+0.00(+0.00%)
Feb 22, 2012
1.170
1.250
1.170
1.250
875
-0.01(-0.79%)
Feb 21, 2012
1.180
1.380
1.180
1.260
7,840
+0.05(+4.13%)
Feb 17, 2012
1.210
1.210
1.210
0
-0.04(-3.20%)
Feb 16, 2012
1.200
1.300
1.200
1.250
5,081
+0.05(+4.17%)
Feb 15, 2012
1.260
1.300
1.200
1.200
4,390
-0.05(-4.00%)
Feb 14, 2012
1.250
1.250
1.250
1.250
907
+0.01(+0.81%)
Feb 13, 2012
1.180
1.240
1.180
1.240
2,580
-0.01(-0.80%)
Feb 10, 2012
1.260
1.330
1.250
1.250
6,440
+0.00(+0.00%)
Feb 09, 2012
1.260
1.280
1.250
1.250
7,453
+0.00(+0.00%)
Feb 08, 2012
1.280
1.280
1.250
1.250
552
+0.00(+0.00%)
Feb 07, 2012
1.250
1.250
1.250
0
+0.00(+0.00%)
Feb 06, 2012
1.400
1.400
1.250
1.250
3,552
+0.00(+0.00%)
Feb 03, 2012
1.260
1.330
1.250
1.250
2,400
-0.01(-0.79%)
Feb 02, 2012
1.270
1.350
1.260
1.260
3,869
-0.01(-0.79%)
Feb 01, 2012
1.290
1.290
1.270
1.270
6,961
-0.13(-9.29%)
Jan 31, 2012
1.400
1.400
1.400
1.400
545
-0.05(-3.45%)
Jan 30, 2012
1.320
1.450
1.270
1.450
3,618
+0.06(+4.32%)
Jan 27, 2012
1.400
1.400
1.320
1.390
4,984
+0.01(+0.72%)
Jan 26, 2012
1.340
1.450
1.290
1.380
21,483
+0.14(+11.29%)
Jan 25, 2012
1.240
1.300
1.140
1.240
56,000
+0.02(+1.64%)
Jan 24, 2012
1.090
1.240
1.090
1.220
18,369
+0.12(+10.91%)
Jan 23, 2012
1.160
1.160
1.100
1.100
8,500
-0.06(-5.17%)
Jan 20, 2012
1.190
1.210
1.150
1.160
9,865
-0.09(-7.20%)
Jan 19, 2012
1.190
1.250
1.190
1.250
4,014
-0.02(-1.57%)
Jan 18, 2012
1.160
1.300
1.160
1.270
11,916
+0.12(+10.43%)
Jan 17, 2012
1.150
1.300
1.150
1.150
20,540
-0.03(-2.54%)
Jan 16, 2012
1.180
1.180
1.180
1.180
450
-0.03(-2.48%)
Jan 13, 2012
1.250
1.250
1.120
1.210
12,265
-0.09(-6.92%)
Jan 12, 2012
1.340
1.340
1.250
1.300
26,120
-0.05(-3.70%)
Jan 11, 2012
1.340
1.350
1.300
1.350
15,855
+0.03(+2.27%)
Jan 10, 2012
1.410
1.410
1.320
1.320
27,805
-0.03(-2.22%)
Jan 09, 2012
1.300
1.430
1.300
1.350
41,130
+0.05(+3.85%)
Jan 06, 2012
1.260
1.300
1.230
1.300
20,873
+0.12(+10.17%)
Jan 05, 2012
1.100
1.260
1.100
1.180
112,247
+0.08(+7.27%)
Jan 04, 2012
0.8700
1.100
0.8700
1.100
13,407
+0.20(+22.22%)
Dec 30, 2011
0.9200
0.9500
0.9000
0.9000
26,252
+0.02(+2.27%)
Dec 29, 2011
0.8000
0.9300
0.8000
0.8800
31,356
+0.04(+4.76%)
Dec 28, 2011
0.8100
0.8400
0.8000
0.8400
15,271
-0.02(-2.33%)
Dec 23, 2011
0.7800
0.8600
0.8600
0.8600
77,125
+0.24(+38.71%)
Dec 21, 2011
0.6200
0.6400
0.6000
0.6200
128,715
-0.02(-3.13%)
Dec 20, 2011
0.6300
0.6400
0.6100
0.6400
91,684
+0.06(+10.34%)
Dec 19, 2011
0.6800
0.6800
0.5800
0.5800
55,683
-0.10(-14.71%)
Dec 16, 2011
0.8300
0.8300
0.6800
0.6800
118,006
-0.17(-20.00%)
Dec 15, 2011
0.8600
0.8600
0.8500
0.8500
35,955
-0.05(-5.56%)
Dec 14, 2011
0.9000
0.9000
0.8500
0.9000
15,517
+0.05(+5.88%)
Dec 13, 2011
0.8700
0.8700
0.8500
0.8500
4,969
-0.02(-2.30%)
Dec 12, 2011
0.9000
0.9000
0.8600
0.8700
18,255
+0.05(+6.10%)
Dec 09, 2011
0.8300
0.8600
0.8200
0.8200
9,006
+0.00(+0.00%)
Dec 08, 2011
0.8300
0.8700
0.8200
0.8200
18,121
-0.07(-7.87%)
Dec 07, 2011
0.9000
0.9500
0.8300
0.8900
20,790
+0.03(+3.49%)
Dec 06, 2011
1.010
1.010
0.8600
0.8600
51,950
-0.19(-18.10%)
Dec 05, 2011
1.010
1.050
1.010
1.050
141,602
+0.06(+6.06%)
Dec 02, 2011
1.090
1.090
0.9900
0.9900
30,328
-0.02(-1.98%)
Dec 01, 2011
1.150
1.150
1.000
1.010
30,792
-0.14(-12.17%)
Nov 30, 2011
0.9100
1.270
0.9100
1.150
283,383
+0.37(+47.44%)
Nov 29, 2011
0.8400
0.8900
0.7800
0.7800
42,279
-0.01(-1.27%)
Nov 28, 2011
0.9100
0.9100
0.7900
0.7900
26,113
+0.00(+0.00%)
Nov 25, 2011
0.9000
0.9000
0.7500
0.7900
62,505
-0.11(-12.22%)
Nov 24, 2011
0.9000
0.9200
0.8900
0.9000
51,200
+0.01(+1.12%)
Nov 23, 2011
1.190
1.190
0.8700
0.8900
258,377
-0.30(-25.21%)
Nov 22, 2011
1.300
1.300
1.130
1.190
65,503
-0.07(-5.56%)
Nov 21, 2011
1.270
1.440
1.260
1.260
119,152
-0.15(-10.64%)
Nov 18, 2011
1.520
1.640
1.410
1.410
51,534
-0.17(-10.76%)
Nov 17, 2011
1.750
1.750
1.510
1.580
99,680
-0.12(-7.06%)
Nov 16, 2011
1.790
1.790
1.690
1.700
26,142
-0.09(-5.03%)
Nov 15, 2011
1.950
1.970
1.730
1.790
72,249
-0.21(-10.50%)
Nov 14, 2011
1.860
2.110
1.660
2.000
155,264
-0.25(-11.11%)
Nov 11, 2011
2.400
2.400
2.250
2.250
15,328
-0.05(-2.17%)
Nov 10, 2011
2.570
2.570
2.160
2.300
44,111
-0.04(-1.71%)
Nov 09, 2011
2.370
2.680
2.150
2.340
69,728
-0.06(-2.50%)
Nov 08, 2011
2.250
2.510
2.150
2.400
105,299
+0.34(+16.50%)
Nov 07, 2011
2.100
2.120
2.000
2.060
23,855
+0.05(+2.49%)
Nov 04, 2011
1.870
2.060
1.800
2.010
56,231
+0.17(+9.24%)
Nov 03, 2011
1.870
1.870
1.800
1.840
14,372
+0.08(+4.55%)
Nov 02, 2011
1.820
1.850
1.760
1.760
17,915
-0.04(-2.22%)
Nov 01, 2011
1.780
1.800
1.740
1.800
44,567
+0.04(+2.27%)
Oct 31, 2011
1.750
1.780
1.670
1.760
17,817
+0.01(+0.57%)
Oct 28, 2011
1.650
1.750
1.640
1.750
22,882
+0.13(+8.02%)
Oct 27, 2011
1.770
1.810
1.550
1.620
64,257
-0.15(-8.47%)
Oct 26, 2011
1.680
1.840
1.680
1.770
65,344
+0.00(+0.00%)
Oct 25, 2011
1.650
1.810
1.600
1.770
935,885
+0.12(+7.27%)
Oct 24, 2011
1.620
1.700
1.600
1.650
50,382
+0.07(+4.43%)
Oct 21, 2011
1.600
1.650
1.570
1.580
36,845
-0.10(-5.95%)
Oct 20, 2011
1.660
1.730
1.540
1.680
24,638
+0.08(+5.00%)
Oct 19, 2011
1.700
1.750
1.600
1.600
14,775
-0.14(-8.05%)
Oct 18, 2011
1.800
1.800
1.710
1.740
38,117
-0.07(-3.87%)
Oct 17, 2011
1.990
1.990
1.710
1.810
76,570
-0.15(-7.65%)
Oct 14, 2011
1.900
2.180
1.820
1.960
244,677
+0.12(+6.52%)
Oct 13, 2011
1.650
1.950
1.650
1.840
444,365
+0.19(+11.52%)
Oct 12, 2011
1.500
1.670
1.500
1.650
268,937
+0.20(+13.79%)
Oct 11, 2011
1.890
1.890
1.400
1.450
286,509
-0.43(-22.87%)
Oct 07, 2011
2.080
2.080
1.820
1.880
67,661
-0.12(-6.00%)
Oct 06, 2011
3.200
2.250
1.980
2.000
630,482
-1.55(-43.66%)
Oct 05, 2011
3.880
3.880
3.550
3.550
949
+0.20(+5.97%)
Oct 04, 2011
3.600
3.620
3.300
3.350
17,775
-0.27(-7.46%)
Oct 03, 2011
3.700
3.700
3.620
3.620
6,478
+0.02(+0.56%)
Sep 30, 2011
3.600
3.800
3.600
3.600
6,560
-0.03(-0.83%)
Sep 29, 2011
3.700
3.870
3.620
3.630
108,957
-0.12(-3.20%)
Sep 28, 2011
3.780
4.070
3.700
3.750
16,880
-0.16(-4.09%)
Sep 27, 2011
3.810
4.000
3.770
3.910
10,668
+0.12(+3.17%)
Sep 26, 2011
3.750
3.880
3.750
3.790
17,564
-0.09(-2.32%)
Sep 23, 2011
4.400
4.400
3.750
3.880
8,500
-0.22(-5.37%)
Sep 22, 2011
4.490
4.490
4.070
4.100
7,904
-0.42(-9.29%)
Sep 21, 2011
4.850
4.850
4.500
4.520
6,104
-0.11(-2.38%)
Sep 20, 2011
4.560
4.810
4.500
4.630
23,110
+0.15(+3.35%)
Sep 19, 2011
4.500
4.600
4.260
4.480
13,329
-0.01(-0.22%)
Sep 16, 2011
4.020
4.490
4.000
4.490
898,594
+0.45(+11.14%)
Sep 15, 2011
3.890
4.050
3.890
4.040
2,723
+0.14(+3.59%)
Sep 14, 2011
3.670
3.910
3.570
3.900
7,449
+0.26(+7.14%)
Sep 13, 2011
3.770
3.850
3.600
3.640
17,606
-0.20(-5.21%)
Sep 12, 2011
4.020
4.030
3.810
3.840
10,304
-0.18(-4.48%)
Sep 09, 2011
4.100
4.150
4.020
4.020
2,475
-0.05(-1.23%)
Sep 08, 2011
4.110
4.320
4.060
4.070
9,259
-0.07(-1.69%)
Sep 07, 2011
4.110
4.190
4.100
4.140
4,878
-0.16(-3.72%)
Sep 06, 2011
4.480
4.480
4.050
4.300
6,288
-0.18(-4.02%)
Sep 02, 2011
4.340
4.480
4.250
4.480
8,120
+0.13(+2.99%)
Sep 01, 2011
4.400
4.400
4.110
4.350
44,159
+0.10(+2.35%)
Aug 31, 2011
3.970
4.250
3.970
4.250
38,476
+0.34(+8.70%)
Aug 30, 2011
4.050
4.050
3.710
3.910
34,028
+0.11(+2.89%)
Aug 29, 2011
3.890
3.960
3.700
3.800
37,946
+0.10(+2.70%)
Aug 26, 2011
3.650
3.950
3.540
3.700
68,509
+0.00(+0.00%)
Aug 25, 2011
3.750
3.800
3.620
3.700
1,001,256
+0.04(+1.09%)
Aug 24, 2011
3.990
3.990
3.510
3.660
146,599
-0.44(-10.73%)
Aug 23, 2011
4.400
4.450
4.080
4.100
34,100
-0.23(-5.31%)
Aug 22, 2011
4.620
4.820
4.330
4.330
30,993
-0.50(-10.35%)
Aug 19, 2011
5.080
5.080
4.770
4.830
23,917
-0.21(-4.17%)
Aug 18, 2011
5.540
5.550
4.630
5.040
38,494
-0.46(-8.36%)
Aug 17, 2011
5.910
6.000
5.500
5.500
13,341
-0.63(-10.28%)
Aug 16, 2011
5.970
6.190
5.870
6.130
13,553
-0.32(-4.96%)
Aug 15, 2011
6.000
6.580
5.450
6.450
27,550
+0.00(+0.00%)
Aug 12, 2011
6.530
6.690
6.200
6.450
4,200
-0.15(-2.27%)
Aug 11, 2011
6.500
6.600
6.360
6.600
13,600
-0.20(-2.94%)
Aug 10, 2011
6.370
6.800
5.900
6.800
16,618
+0.41(+6.42%)
Aug 09, 2011
5.890
6.390
5.890
6.390
8,062
+0.35(+5.79%)
Aug 08, 2011
6.330
6.970
5.930
6.040
35,811
-0.84(-12.21%)
Aug 05, 2011
6.870
6.930
6.500
6.880
12,975
+0.00(+0.00%)
Aug 04, 2011
7.100
7.100
6.750
6.880
65,738
-0.22(-3.10%)
Aug 03, 2011
6.360
7.100
6.360
7.100
39,913
+0.25(+3.65%)
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.