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
Tilly's Inc
(NY:
TLYS
)
5.830
+0.030 (+0.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 30, 2013
9.048
9.066
8.729
8.793
69,779
-0.25(-2.81%)
Aug 29, 2013
9.232
9.302
8.564
9.048
328,105
+0.34(+3.95%)
Aug 28, 2013
8.016
8.825
7.991
8.704
225,858
+0.66(+8.15%)
Aug 27, 2013
7.959
8.252
7.921
8.048
93,029
-0.02(-0.24%)
Aug 26, 2013
8.112
8.245
7.965
8.067
324,080
+0.02(+0.24%)
Aug 23, 2013
8.366
8.366
7.972
8.048
196,204
-0.34(-4.02%)
Aug 22, 2013
8.347
8.424
8.271
8.385
71,949
-0.04(-0.53%)
Aug 21, 2013
8.748
8.748
8.417
8.430
44,795
-0.31(-3.57%)
Aug 20, 2013
8.525
8.812
8.525
8.742
39,878
+0.27(+3.23%)
Aug 19, 2013
8.704
8.729
8.443
8.468
68,478
-0.19(-2.21%)
Aug 16, 2013
8.621
8.710
8.506
8.659
109,979
-0.01(-0.07%)
Aug 15, 2013
8.818
8.818
8.621
8.666
57,249
-0.22(-2.51%)
Aug 14, 2013
8.952
9.035
8.838
8.888
51,877
-0.09(-0.99%)
Aug 13, 2013
9.079
9.079
8.914
8.978
47,770
-0.16(-1.74%)
Aug 12, 2013
9.245
9.258
9.035
9.137
33,412
-0.08(-0.83%)
Aug 09, 2013
9.366
9.379
9.111
9.213
75,532
-0.15(-1.56%)
Aug 08, 2013
9.391
9.411
9.341
9.360
45,149
+0.04(+0.48%)
Aug 07, 2013
9.391
9.398
9.270
9.315
33,853
-0.08(-0.81%)
Aug 06, 2013
9.398
9.474
9.328
9.391
102,398
+0.00(+0.00%)
Aug 05, 2013
9.360
9.474
9.309
9.391
119,156
+0.06(+0.68%)
Aug 02, 2013
9.436
9.455
9.245
9.328
147,219
-0.12(-1.28%)
Aug 01, 2013
9.360
9.589
9.360
9.449
43,712
+0.10(+1.09%)
Jul 31, 2013
9.468
9.646
9.309
9.347
190,132
-0.08(-0.88%)
Jul 30, 2013
9.665
9.665
9.366
9.430
57,275
-0.17(-1.79%)
Jul 29, 2013
9.551
9.793
9.496
9.602
96,045
+0.06(+0.67%)
Jul 26, 2013
9.449
9.551
9.302
9.538
127,405
+0.00(+0.00%)
Jul 25, 2013
9.914
9.914
9.506
9.538
254,007
-0.36(-3.60%)
Jul 24, 2013
10.29
10.29
9.793
9.894
53,346
-0.25(-2.45%)
Jul 23, 2013
10.17
10.19
9.977
10.14
83,873
-0.03(-0.31%)
Jul 22, 2013
10.32
10.37
10.01
10.17
106,117
+0.00(+0.00%)
Jul 19, 2013
8.405
10.35
9.971
10.17
162,713
+0.02(+0.19%)
Jul 18, 2013
10.19
10.31
10.05
10.16
65,178
-0.01(-0.06%)
Jul 17, 2013
10.59
10.59
10.15
10.16
49,539
-0.46(-4.37%)
Jul 16, 2013
10.66
10.72
10.54
10.63
50,517
-0.11(-1.01%)
Jul 15, 2013
10.76
10.86
10.69
10.73
91,837
-0.04(-0.41%)
Jul 12, 2013
11.00
11.00
10.63
10.78
50,354
-0.27(-2.42%)
Jul 11, 2013
10.96
11.05
10.88
11.05
52,362
+0.12(+1.11%)
Jul 10, 2013
10.80
10.96
10.77
10.93
50,947
+0.10(+0.94%)
Jul 09, 2013
10.67
10.87
10.64
10.82
62,386
+0.15(+1.37%)
Jul 08, 2013
10.19
10.73
10.19
10.68
37,854
+0.48(+4.68%)
Jul 05, 2013
10.30
10.30
10.07
10.20
40,841
+0.02(+0.19%)
Jul 03, 2013
10.11
10.22
10.11
10.18
34,225
+0.01(+0.13%)
Jul 02, 2013
10.19
10.19
9.933
10.17
111,086
+0.01(+0.06%)
Jul 01, 2013
10.26
10.28
10.09
10.16
119,525
-0.03(-0.25%)
Jun 28, 2013
10.12
10.23
10.09
10.19
126,911
+0.29(+2.96%)
Jun 26, 2013
9.786
9.920
9.678
9.894
30,806
+0.15(+1.57%)
Jun 25, 2013
9.761
9.875
9.710
9.742
97,622
+0.04(+0.39%)
Jun 24, 2013
9.863
9.863
9.449
9.703
103,483
-0.25(-2.50%)
Jun 21, 2013
9.723
10.04
9.723
9.952
131,629
+0.29(+2.96%)
Jun 20, 2013
9.863
9.914
9.605
9.665
224,636
-0.26(-2.63%)
Jun 19, 2013
10.03
10.10
9.914
9.926
71,704
-0.15(-1.52%)
Jun 18, 2013
10.08
10.19
9.882
10.08
109,629
-0.04(-0.44%)
Jun 17, 2013
10.26
10.33
10.07
10.12
72,629
-0.04(-0.38%)
Jun 14, 2013
10.14
10.19
10.14
10.16
77,368
-0.01(-0.12%)
Jun 13, 2013
10.34
10.35
10.13
10.17
73,652
-0.13(-1.24%)
Jun 12, 2013
10.35
10.44
10.25
10.30
65,100
-0.03(-0.31%)
Jun 11, 2013
10.23
10.34
10.20
10.33
33,351
-0.01(-0.12%)
Jun 10, 2013
10.37
10.40
10.29
10.35
140,467
+0.00(+0.00%)
Jun 07, 2013
10.35
10.46
10.19
10.35
147,456
+0.01(+0.12%)
Jun 06, 2013
10.21
10.35
10.13
10.33
84,438
+0.14(+1.37%)
Jun 05, 2013
10.35
10.54
10.17
10.19
136,390
-0.14(-1.36%)
Jun 04, 2013
10.38
10.45
10.31
10.33
379,637
-0.01(-0.06%)
Jun 03, 2013
10.52
10.56
10.20
10.34
351,141
-0.18(-1.69%)
May 31, 2013
10.52
10.80
10.52
10.52
131,138
-0.07(-0.66%)
May 30, 2013
10.82
10.95
10.13
10.59
224,251
+0.14(+1.34%)
May 29, 2013
10.30
10.59
10.21
10.45
280,713
+0.19(+1.86%)
May 28, 2013
10.45
10.45
10.10
10.26
179,387
-0.07(-0.68%)
May 24, 2013
10.45
10.49
10.29
10.33
181,941
-0.17(-1.64%)
May 23, 2013
10.31
10.72
10.31
10.50
45,524
+0.03(+0.30%)
May 22, 2013
10.51
10.77
10.37
10.47
52,075
-0.09(-0.84%)
May 21, 2013
10.64
10.77
10.46
10.56
80,323
-0.11(-1.07%)
May 20, 2013
10.48
10.77
10.26
10.67
71,159
+0.13(+1.27%)
May 17, 2013
10.57
10.70
10.51
10.54
176,510
-0.04(-0.36%)
May 16, 2013
10.37
10.64
10.37
10.58
87,851
+0.02(+0.18%)
May 15, 2013
10.27
10.56
10.24
10.56
234,301
+0.36(+3.50%)
May 13, 2013
10.19
10.26
10.11
10.20
19,399
-0.10(-0.99%)
May 10, 2013
10.35
10.47
9.958
10.30
55,215
+0.00(+0.00%)
May 09, 2013
10.30
10.38
9.964
10.30
86,223
-0.06(-0.61%)
May 08, 2013
10.09
10.44
10.09
10.37
283,675
+0.03(+0.31%)
May 07, 2013
10.09
10.33
10.03
10.33
136,702
+0.29(+2.85%)
May 06, 2013
9.824
10.09
9.716
10.05
313,175
+0.25(+2.53%)
May 03, 2013
9.551
9.831
9.398
9.799
72,559
+0.40(+4.27%)
May 02, 2013
9.232
9.436
9.232
9.398
28,209
+0.17(+1.79%)
May 01, 2013
9.207
9.328
9.188
9.232
76,171
+0.04(+0.42%)
Apr 30, 2013
9.156
9.200
9.041
9.194
30,555
-0.01(-0.07%)
Apr 29, 2013
9.360
9.360
9.169
9.200
15,757
-0.17(-1.77%)
Apr 26, 2013
9.245
9.468
9.162
9.366
44,631
+0.08(+0.82%)
Apr 25, 2013
8.755
9.449
8.500
9.290
99,076
+0.57(+6.50%)
Apr 24, 2013
8.723
8.740
8.589
8.723
33,563
-0.03(-0.29%)
Apr 23, 2013
8.526
8.755
8.360
8.748
60,534
+0.29(+3.39%)
Apr 22, 2013
8.647
8.666
8.328
8.462
18,769
-0.21(-2.42%)
Apr 19, 2013
8.659
8.755
8.643
8.672
28,265
+0.04(+0.52%)
Apr 18, 2013
8.570
8.704
8.519
8.627
142,726
+0.09(+1.04%)
Apr 17, 2013
8.634
8.634
8.430
8.538
90,584
-0.10(-1.11%)
Apr 16, 2013
8.519
8.672
8.487
8.634
79,205
+0.17(+1.95%)
Apr 15, 2013
8.653
8.668
8.392
8.468
178,106
-0.19(-2.21%)
Apr 12, 2013
8.666
8.672
8.478
8.659
74,789
-0.05(-0.58%)
Apr 11, 2013
8.322
8.748
8.296
8.710
175,825
+0.60(+7.46%)
Apr 10, 2013
7.959
8.118
7.768
8.105
51,131
+0.17(+2.08%)
Apr 09, 2013
8.042
8.048
7.902
7.940
44,766
-0.11(-1.42%)
Apr 08, 2013
7.940
8.061
7.895
8.054
36,208
+0.05(+0.64%)
Apr 05, 2013
7.972
8.067
7.959
8.003
17,449
-0.06(-0.79%)
Apr 04, 2013
7.844
8.073
7.812
8.067
39,094
+0.22(+2.76%)
Apr 03, 2013
7.908
7.991
7.812
7.851
34,029
-0.07(-0.88%)
Apr 02, 2013
7.965
8.010
7.857
7.921
54,761
-0.04(-0.48%)
Apr 01, 2013
8.061
8.061
7.889
7.959
56,049
-0.14(-1.73%)
Mar 28, 2013
8.315
8.315
8.054
8.099
80,049
-0.19(-2.30%)
Mar 27, 2013
8.150
8.335
8.067
8.290
75,794
+0.08(+1.01%)
Mar 26, 2013
8.150
8.233
8.073
8.207
151,873
+0.04(+0.55%)
Mar 25, 2013
8.099
8.258
7.959
8.163
117,797
+0.10(+1.26%)
Mar 22, 2013
8.035
8.150
7.946
8.061
287,806
+0.04(+0.48%)
Mar 21, 2013
7.959
8.220
7.641
8.023
663,678
-0.74(-8.43%)
Mar 20, 2013
8.430
8.827
8.430
8.761
114,212
+0.29(+3.38%)
Mar 19, 2013
8.640
8.697
8.277
8.475
99,076
-0.25(-2.92%)
Mar 18, 2013
8.678
8.755
8.659
8.729
38,298
-0.01(-0.07%)
Mar 15, 2013
8.838
8.838
8.678
8.736
560,067
-0.12(-1.37%)
Mar 14, 2013
8.748
8.933
8.748
8.857
22,606
+0.14(+1.61%)
Mar 13, 2013
8.519
8.799
8.507
8.717
42,476
+0.16(+1.86%)
Mar 12, 2013
8.653
8.704
8.538
8.557
32,578
-0.13(-1.54%)
Mar 11, 2013
8.946
8.946
8.640
8.691
72,994
-0.31(-3.47%)
Mar 08, 2013
8.952
9.054
8.850
9.003
48,113
+0.09(+1.00%)
Mar 07, 2013
9.296
9.296
8.818
8.914
28,810
-0.43(-4.63%)
Mar 06, 2013
8.965
9.582
8.965
9.347
129,994
+0.36(+4.04%)
Mar 05, 2013
8.914
9.029
8.806
8.984
90,240
+0.13(+1.44%)
Mar 04, 2013
8.793
8.952
8.669
8.857
124,587
+0.03(+0.29%)
Mar 01, 2013
8.430
9.035
8.405
8.831
210,171
+0.38(+4.44%)
Feb 28, 2013
8.570
8.627
8.277
8.456
98,418
-0.10(-1.19%)
Feb 27, 2013
8.570
8.621
8.532
8.557
98,383
+0.00(+0.00%)
Feb 26, 2013
8.647
8.723
8.528
8.557
63,971
-0.20(-2.33%)
Feb 22, 2013
8.825
8.857
8.729
8.761
78,271
-0.01(-0.15%)
Feb 21, 2013
8.863
8.888
8.673
8.774
55,485
-0.10(-1.15%)
Feb 20, 2013
8.952
9.016
8.857
8.876
109,938
-0.04(-0.50%)
Feb 19, 2013
8.920
9.003
8.895
8.920
92,948
+0.03(+0.29%)
Feb 15, 2013
9.137
9.137
8.812
8.895
87,287
-0.20(-2.17%)
Feb 14, 2013
8.914
9.194
8.914
9.092
21,004
+0.18(+2.07%)
Feb 13, 2013
8.971
8.978
8.767
8.908
94,537
-0.13(-1.41%)
Feb 12, 2013
9.029
9.054
8.959
9.035
19,874
+0.09(+1.00%)
Feb 11, 2013
8.876
8.978
8.812
8.946
94,809
+0.08(+0.93%)
Feb 08, 2013
8.876
8.901
8.818
8.863
90,144
+0.02(+0.22%)
Feb 07, 2013
8.876
8.882
8.780
8.844
162,658
-0.01(-0.14%)
Feb 06, 2013
8.876
8.927
8.812
8.857
128,857
-0.03(-0.36%)
Feb 04, 2013
9.232
9.235
8.838
8.888
397,474
-0.38(-4.05%)
Feb 01, 2013
9.455
9.551
9.239
9.264
207,133
-0.17(-1.82%)
Jan 31, 2013
9.461
9.551
9.232
9.436
158,690
-0.15(-1.59%)
Jan 30, 2013
9.678
9.793
9.500
9.589
348,666
-0.13(-1.31%)
Jan 29, 2013
9.481
9.723
9.481
9.716
355,493
+0.22(+2.28%)
Jan 28, 2013
9.194
9.532
9.118
9.500
81,644
+0.34(+3.76%)
Jan 25, 2013
9.143
9.175
9.046
9.156
53,685
+0.08(+0.91%)
Jan 24, 2013
8.946
9.143
8.825
9.073
106,232
+0.13(+1.50%)
Jan 23, 2013
8.959
9.022
8.920
8.939
112,465
-0.01(-0.07%)
Jan 22, 2013
8.659
8.978
8.640
8.946
183,705
+0.29(+3.31%)
Jan 18, 2013
8.564
8.659
8.519
8.659
226,357
+0.08(+0.97%)
Jan 17, 2013
8.615
8.615
8.242
8.576
291,456
+0.01(+0.07%)
Jan 16, 2013
8.774
8.787
8.487
8.570
74,104
-0.20(-2.25%)
Jan 15, 2013
8.462
8.844
8.417
8.767
237,461
+0.25(+2.91%)
Jan 14, 2013
8.634
8.640
8.436
8.519
170,134
-0.14(-1.62%)
Jan 11, 2013
8.315
8.787
8.315
8.659
454,728
+0.34(+4.13%)
Jan 10, 2013
8.519
8.542
8.115
8.315
82,280
-0.20(-2.39%)
Jan 09, 2013
8.704
8.793
8.411
8.519
147,107
-0.15(-1.69%)
Jan 08, 2013
8.443
8.717
8.322
8.666
274,043
+0.25(+2.95%)
Jan 07, 2013
8.029
8.436
7.997
8.417
185,824
+0.44(+5.51%)
Jan 04, 2013
8.112
8.156
7.927
7.978
370,966
-0.08(-1.03%)
Jan 03, 2013
7.959
8.194
7.946
8.061
296,077
+0.17(+2.10%)
Jan 02, 2013
8.214
8.589
7.870
7.895
823,144
-0.69(-8.08%)
Dec 31, 2012
8.411
8.647
8.322
8.589
173,126
+0.15(+1.81%)
Dec 28, 2012
8.392
8.564
8.277
8.436
73,702
+0.01(+0.15%)
Dec 27, 2012
8.354
8.494
8.271
8.424
58,675
-0.04(-0.53%)
Dec 26, 2012
8.748
8.825
8.443
8.468
69,915
-0.25(-2.85%)
Dec 24, 2012
8.857
8.933
8.672
8.717
23,528
-0.19(-2.14%)
Dec 21, 2012
8.838
8.997
8.678
8.908
316,601
-0.03(-0.29%)
Dec 20, 2012
8.952
8.965
8.729
8.933
71,486
-0.04(-0.43%)
Dec 19, 2012
8.831
9.118
8.831
8.971
606,697
+0.11(+1.29%)
Dec 18, 2012
8.729
8.978
8.704
8.857
207,829
+0.12(+1.38%)
Dec 17, 2012
8.596
8.755
8.589
8.736
90,438
+0.11(+1.33%)
Dec 14, 2012
8.487
8.704
8.468
8.621
104,195
+0.10(+1.12%)
Dec 13, 2012
8.430
8.596
8.430
8.526
40,635
+0.08(+0.90%)
Dec 12, 2012
8.697
8.729
8.398
8.449
127,040
-0.23(-2.64%)
Dec 11, 2012
8.974
8.974
8.678
8.678
333,780
+0.13(+1.56%)
Dec 10, 2012
8.590
8.647
8.475
8.545
89,408
-0.05(-0.59%)
Dec 07, 2012
8.672
8.691
8.538
8.596
170,069
-0.03(-0.37%)
Dec 06, 2012
8.436
8.691
8.392
8.627
268,438
+0.22(+2.65%)
Dec 05, 2012
8.436
8.545
8.398
8.405
229,046
-0.01(-0.15%)
Dec 04, 2012
8.385
8.436
8.271
8.417
209,660
-0.01(-0.08%)
Nov 30, 2012
8.494
8.551
8.405
8.424
217,812
-0.08(-0.97%)
Nov 29, 2012
8.462
8.627
8.398
8.506
400,824
+0.04(+0.53%)
Nov 28, 2012
8.341
8.557
8.245
8.462
267,536
+0.13(+1.53%)
Nov 27, 2012
8.583
8.666
8.277
8.335
342,506
-0.29(-3.39%)
Nov 26, 2012
8.277
8.666
8.214
8.627
441,908
+0.36(+4.31%)
Nov 23, 2012
8.264
8.557
8.156
8.271
213,840
+0.01(+0.15%)
Nov 21, 2012
7.959
8.557
7.959
8.258
3,118,691
-1.71(-17.18%)
Nov 20, 2012
9.710
10.34
9.678
9.971
640,747
+0.43(+4.54%)
Nov 19, 2012
9.557
9.602
9.385
9.538
86,497
+0.03(+0.27%)
Nov 16, 2012
9.309
9.640
9.234
9.512
88,208
+0.17(+1.77%)
Nov 15, 2012
9.901
9.914
9.188
9.347
352,776
-0.53(-5.35%)
Nov 14, 2012
10.26
10.26
9.837
9.875
115,790
-0.38(-3.72%)
Nov 13, 2012
10.05
10.39
10.00
10.26
69,444
+0.20(+1.96%)
Nov 12, 2012
10.09
10.14
9.958
10.06
66,669
+0.03(+0.25%)
Nov 09, 2012
9.837
10.10
9.786
10.03
63,515
+0.15(+1.55%)
Nov 08, 2012
10.14
10.16
9.869
9.882
80,504
-0.24(-2.39%)
Nov 07, 2012
10.35
10.35
9.984
10.12
139,383
-0.32(-3.11%)
Nov 06, 2012
10.74
10.74
10.38
10.45
61,447
-0.20(-1.91%)
Nov 05, 2012
10.52
10.80
10.49
10.65
33,674
+0.16(+1.52%)
Nov 02, 2012
10.67
10.72
10.41
10.49
64,435
-0.15(-1.38%)
Nov 01, 2012
10.28
10.92
10.28
10.64
196,227
+0.36(+3.53%)
Oct 31, 2012
10.35
10.39
9.977
10.28
285,587
-0.09(-0.86%)
Oct 26, 2012
10.86
10.37
10.37
10.37
200,405
-0.46(-4.24%)
Oct 25, 2012
10.76
10.92
10.69
10.82
90,961
+0.13(+1.25%)
Oct 24, 2012
10.51
10.75
10.48
10.69
100,948
+0.18(+1.76%)
Oct 23, 2012
10.47
10.58
10.43
10.51
58,607
+0.16(+1.54%)
Oct 19, 2012
10.52
10.61
10.33
10.35
128,559
-0.20(-1.93%)
Oct 18, 2012
10.27
10.67
10.21
10.55
503,392
+0.22(+2.16%)
Oct 17, 2012
10.21
10.40
10.17
10.33
56,826
+0.09(+0.87%)
Oct 16, 2012
10.04
10.33
9.812
10.24
139,542
+0.23(+2.29%)
Oct 15, 2012
10.29
10.31
9.901
10.01
135,085
-0.24(-2.30%)
Oct 12, 2012
10.51
10.58
10.21
10.24
172,931
-0.26(-2.48%)
Oct 11, 2012
10.61
10.68
10.39
10.51
157,990
-0.10(-0.96%)
Oct 10, 2012
10.98
10.98
10.58
10.61
244,538
-0.38(-3.42%)
Oct 09, 2012
11.26
11.32
10.91
10.98
391,253
-0.24(-2.16%)
Oct 08, 2012
11.47
11.51
11.22
11.23
293,680
-0.20(-1.73%)
Oct 05, 2012
11.54
11.66
11.32
11.42
127,775
-0.06(-0.55%)
Oct 04, 2012
11.17
11.75
11.11
11.49
221,751
+0.32(+2.85%)
Oct 03, 2012
11.05
11.28
10.71
11.17
110,760
+0.12(+1.10%)
Oct 02, 2012
11.48
11.65
11.03
11.05
181,277
-0.39(-3.40%)
Oct 01, 2012
11.72
11.79
11.40
11.44
111,179
-0.24(-2.02%)
Sep 28, 2012
11.68
11.79
11.31
11.67
133,845
-0.06(-0.54%)
Sep 27, 2012
11.65
11.85
11.65
11.73
90,041
+0.13(+1.15%)
Sep 26, 2012
11.42
11.61
11.33
11.60
99,728
+0.22(+1.90%)
Sep 25, 2012
11.77
12.10
11.22
11.38
179,604
-0.34(-2.93%)
Sep 24, 2012
11.75
11.92
11.65
11.73
75,373
-0.03(-0.27%)
Sep 21, 2012
11.56
12.11
11.54
11.76
269,367
+0.31(+2.73%)
Sep 20, 2012
11.61
11.61
11.38
11.45
60,930
-0.24(-2.02%)
Sep 19, 2012
11.14
11.77
11.09
11.68
146,420
+0.56(+5.04%)
Sep 18, 2012
11.24
11.30
10.99
11.12
114,835
-0.15(-1.36%)
Sep 17, 2012
11.44
11.44
11.16
11.28
122,273
-0.19(-1.67%)
Sep 14, 2012
11.34
11.54
11.21
11.47
94,785
+0.12(+1.07%)
Sep 13, 2012
11.70
11.75
11.12
11.35
186,224
-0.38(-3.20%)
Sep 12, 2012
11.89
11.90
11.70
11.72
62,504
-0.10(-0.86%)
Sep 11, 2012
11.54
12.08
11.47
11.82
235,036
+0.34(+2.94%)
Sep 10, 2012
11.59
11.84
11.47
11.49
113,838
-0.12(-1.04%)
Sep 07, 2012
11.89
11.95
11.61
11.61
64,886
-0.26(-2.20%)
Sep 06, 2012
11.56
11.95
11.52
11.87
134,303
+0.30(+2.59%)
Sep 05, 2012
11.68
11.76
11.54
11.57
120,778
-0.13(-1.09%)
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.