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
Iridium Comm Inc
(NQ:
IRDM
)
29.99
-0.59 (-1.93%)
Streaming Delayed Price
Updated: 11:11 AM EDT, May 23, 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 31, 2012
7.341
7.391
7.302
7.302
244,512
-0.02(-0.27%)
Aug 30, 2012
7.302
7.391
7.164
7.322
344,301
+0.01(+0.13%)
Aug 29, 2012
7.292
7.341
7.184
7.312
160,967
-0.07(-0.93%)
Aug 27, 2012
7.361
7.440
7.262
7.381
342,384
+0.05(+0.67%)
Aug 24, 2012
7.479
7.519
7.312
7.331
270,001
-0.18(-2.36%)
Aug 23, 2012
7.617
7.617
7.440
7.509
367,487
-0.09(-1.17%)
Aug 22, 2012
7.548
7.637
7.509
7.597
362,124
+0.09(+1.18%)
Aug 21, 2012
7.568
7.664
7.489
7.509
401,033
-0.04(-0.52%)
Aug 20, 2012
7.509
7.617
7.430
7.548
372,870
+0.00(+0.00%)
Aug 17, 2012
7.499
7.637
7.489
7.548
299,349
+0.07(+0.92%)
Aug 16, 2012
7.302
7.775
7.213
7.479
681,507
+0.17(+2.29%)
Aug 15, 2012
7.193
7.322
7.184
7.312
366,864
+0.11(+1.50%)
Aug 14, 2012
7.193
7.371
7.154
7.203
489,401
+0.01(+0.14%)
Aug 13, 2012
7.203
7.247
7.085
7.193
567,053
+0.01(+0.14%)
Aug 10, 2012
7.272
7.351
7.184
7.184
426,944
-0.05(-0.68%)
Aug 09, 2012
7.154
7.272
7.125
7.233
515,091
+0.19(+2.66%)
Aug 08, 2012
6.947
7.075
6.849
7.046
395,021
+0.11(+1.56%)
Aug 07, 2012
7.262
7.361
6.775
6.937
1,029,072
-0.10(-1.40%)
Aug 06, 2012
7.154
7.519
6.927
7.036
1,679,096
-0.35(-4.80%)
Aug 03, 2012
7.588
8.356
7.331
7.391
1,653,698
-0.01(-0.13%)
Aug 02, 2012
8.819
8.819
6.926
7.400
1,916,614
-1.52(-17.02%)
Aug 01, 2012
8.938
9.056
8.859
8.918
722,211
-0.01(-0.11%)
Jul 31, 2012
8.878
9.105
8.878
8.928
302,756
+0.00(+0.00%)
Jul 30, 2012
8.878
8.943
8.790
8.928
430,957
+0.05(+0.55%)
Jul 27, 2012
8.770
8.918
8.662
8.878
384,320
+0.12(+1.35%)
Jul 26, 2012
8.632
8.790
8.612
8.760
235,101
+0.32(+3.73%)
Jul 25, 2012
8.691
8.859
8.435
8.445
528,851
-0.24(-2.72%)
Jul 24, 2012
9.056
9.056
8.573
8.681
850,254
-0.29(-3.19%)
Jul 23, 2012
8.977
9.016
8.928
8.967
233,727
-0.15(-1.62%)
Jul 20, 2012
9.115
9.233
9.076
9.115
276,003
-0.05(-0.59%)
Jul 19, 2012
9.214
9.233
9.145
9.169
220,629
-0.04(-0.48%)
Jul 18, 2012
9.233
9.351
9.179
9.214
282,009
-0.05(-0.53%)
Jul 17, 2012
9.342
9.371
9.253
9.263
438,383
+0.00(+0.00%)
Jul 16, 2012
9.342
9.361
9.243
9.263
358,919
-0.13(-1.36%)
Jul 13, 2012
9.302
9.480
9.263
9.391
395,415
+0.08(+0.85%)
Jul 12, 2012
9.371
9.381
9.095
9.312
494,532
-0.10(-1.05%)
Jul 11, 2012
9.489
9.588
9.351
9.411
348,548
-0.08(-0.83%)
Jul 10, 2012
9.214
9.549
9.201
9.489
636,201
+0.28(+2.99%)
Jul 09, 2012
9.016
9.223
8.987
9.214
255,395
+0.16(+1.74%)
Jul 06, 2012
8.987
9.056
8.957
9.056
188,435
-0.02(-0.22%)
Jul 05, 2012
9.016
9.125
8.967
9.076
292,260
+0.03(+0.33%)
Jul 03, 2012
8.938
9.056
8.849
9.046
304,595
+0.06(+0.66%)
Jul 02, 2012
8.790
9.007
8.711
8.987
386,918
+0.18(+2.01%)
Jun 29, 2012
8.800
8.888
8.691
8.809
400,170
+0.10(+1.13%)
Jun 28, 2012
8.662
8.721
8.494
8.711
259,313
-0.03(-0.34%)
Jun 27, 2012
8.583
8.741
8.573
8.741
349,970
+0.14(+1.60%)
Jun 26, 2012
8.642
8.691
8.474
8.603
256,526
-0.05(-0.57%)
Jun 25, 2012
8.672
8.672
8.514
8.652
255,684
-0.10(-1.13%)
Jun 22, 2012
8.672
8.760
8.612
8.750
1,067,604
+0.15(+1.72%)
Jun 21, 2012
8.770
8.790
8.504
8.603
575,941
-0.20(-2.24%)
Jun 20, 2012
8.809
8.869
8.731
8.800
323,086
+0.02(+0.22%)
Jun 19, 2012
8.859
9.016
8.701
8.780
566,382
-0.03(-0.34%)
Jun 18, 2012
8.563
8.819
8.474
8.809
964,665
+0.20(+2.29%)
Jun 15, 2012
8.494
8.642
8.465
8.612
479,400
+0.08(+0.92%)
Jun 14, 2012
8.474
8.593
8.366
8.534
251,234
+0.07(+0.81%)
Jun 13, 2012
8.563
8.622
8.435
8.465
407,798
-0.10(-1.15%)
Jun 12, 2012
8.425
8.642
8.376
8.563
231,079
+0.20(+2.36%)
Jun 11, 2012
8.583
8.583
8.346
8.366
388,644
-0.16(-1.85%)
Jun 08, 2012
8.435
8.573
8.268
8.524
190,845
+0.04(+0.46%)
Jun 07, 2012
8.603
8.607
8.425
8.484
308,640
-0.02(-0.23%)
Jun 06, 2012
8.386
8.593
8.366
8.504
299,305
+0.14(+1.65%)
Jun 05, 2012
8.199
8.405
8.090
8.366
273,631
+0.13(+1.55%)
Jun 04, 2012
8.179
8.341
8.110
8.238
275,206
+0.08(+0.97%)
Jun 01, 2012
8.228
8.327
8.139
8.159
353,523
-0.21(-2.47%)
May 31, 2012
8.346
8.494
8.277
8.366
538,297
+0.00(+0.00%)
May 30, 2012
8.396
8.435
8.248
8.366
242,333
-0.11(-1.28%)
May 29, 2012
8.534
8.691
8.435
8.474
247,138
-0.02(-0.23%)
May 25, 2012
8.484
8.711
8.366
8.494
257,764
+0.02(+0.23%)
May 24, 2012
8.386
8.494
8.218
8.474
236,225
+0.15(+1.78%)
May 23, 2012
8.208
8.371
8.090
8.327
327,699
+0.06(+0.72%)
May 22, 2012
8.277
8.484
8.080
8.268
303,783
-0.08(-0.94%)
May 21, 2012
8.366
8.366
8.189
8.346
372,260
-0.01(-0.12%)
May 18, 2012
8.386
8.603
8.297
8.356
381,977
-0.01(-0.12%)
May 17, 2012
8.465
8.553
8.356
8.366
476,251
-0.12(-1.39%)
May 16, 2012
8.346
8.504
8.268
8.484
329,336
+0.15(+1.77%)
May 15, 2012
8.248
8.415
8.159
8.337
235,469
+0.07(+0.83%)
May 14, 2012
8.524
8.573
8.199
8.268
322,524
-0.25(-2.89%)
May 11, 2012
8.593
8.672
8.494
8.514
163,339
-0.15(-1.71%)
May 10, 2012
8.711
8.721
8.563
8.662
445,465
+0.02(+0.23%)
May 09, 2012
8.583
8.711
8.494
8.642
231,346
-0.02(-0.23%)
May 08, 2012
8.711
8.839
8.524
8.662
383,472
-0.08(-0.90%)
May 07, 2012
8.662
8.780
8.662
8.741
222,708
+0.06(+0.68%)
May 04, 2012
8.859
8.859
8.573
8.681
469,216
-0.19(-2.11%)
May 03, 2012
8.770
8.878
8.317
8.869
646,634
+0.09(+1.01%)
May 02, 2012
8.622
8.790
8.583
8.780
253,513
+0.07(+0.79%)
May 01, 2012
8.652
8.780
8.573
8.711
387,248
+0.05(+0.57%)
Apr 30, 2012
8.603
8.731
8.504
8.662
338,015
+0.06(+0.69%)
Apr 27, 2012
8.425
8.622
8.272
8.603
303,310
+0.18(+2.11%)
Apr 26, 2012
8.297
8.484
8.268
8.425
339,959
+0.08(+0.94%)
Apr 25, 2012
8.474
8.534
8.218
8.346
370,579
-0.06(-0.70%)
Apr 24, 2012
8.415
8.415
8.218
8.405
547,345
+0.02(+0.24%)
Apr 23, 2012
8.465
8.465
8.238
8.386
337,921
-0.17(-1.96%)
Apr 20, 2012
8.593
8.593
8.435
8.553
374,262
+0.02(+0.23%)
Apr 19, 2012
8.553
8.632
8.405
8.534
358,219
-0.04(-0.46%)
Apr 18, 2012
8.504
8.583
8.405
8.573
268,683
+0.01(+0.12%)
Apr 17, 2012
8.504
8.662
8.457
8.563
173,328
+0.08(+0.93%)
Apr 16, 2012
8.534
8.534
8.356
8.484
217,148
-0.05(-0.58%)
Apr 13, 2012
8.553
8.583
8.337
8.534
298,425
-0.07(-0.80%)
Apr 12, 2012
8.494
8.603
8.474
8.603
258,713
+0.12(+1.39%)
Apr 11, 2012
8.415
8.563
8.366
8.484
415,963
+0.12(+1.41%)
Apr 10, 2012
8.130
8.376
8.041
8.366
475,405
+0.22(+2.66%)
Apr 09, 2012
8.268
8.356
8.041
8.149
309,801
-0.27(-3.16%)
Apr 05, 2012
8.415
8.504
8.337
8.415
294,868
-0.03(-0.35%)
Apr 04, 2012
8.425
8.484
8.327
8.445
245,523
-0.05(-0.58%)
Apr 03, 2012
8.573
8.593
8.425
8.494
284,458
-0.08(-0.92%)
Apr 02, 2012
8.573
8.652
8.524
8.573
278,135
-0.06(-0.68%)
Mar 30, 2012
8.612
8.672
8.504
8.632
342,627
-0.08(-0.90%)
Mar 29, 2012
8.612
8.731
8.474
8.711
268,400
+0.07(+0.80%)
Mar 28, 2012
8.878
8.908
8.565
8.642
520,375
-0.24(-2.66%)
Mar 27, 2012
9.154
9.164
8.829
8.878
222,567
-0.26(-2.80%)
Mar 26, 2012
9.085
9.174
9.026
9.135
256,574
+0.12(+1.31%)
Mar 23, 2012
9.026
9.046
8.938
9.016
252,502
+0.00(+0.00%)
Mar 22, 2012
8.938
9.095
8.821
9.016
308,144
-0.03(-0.33%)
Mar 21, 2012
9.105
9.115
8.987
9.046
234,101
-0.05(-0.54%)
Mar 20, 2012
9.214
9.253
9.016
9.095
275,390
-0.16(-1.70%)
Mar 19, 2012
9.145
9.361
9.016
9.253
665,798
+0.07(+0.75%)
Mar 16, 2012
8.947
9.228
8.918
9.184
866,028
+0.22(+2.42%)
Mar 15, 2012
8.809
8.967
8.721
8.967
405,564
+0.18(+2.02%)
Mar 14, 2012
8.869
8.869
8.681
8.790
278,623
-0.09(-1.00%)
Mar 13, 2012
8.760
8.878
8.672
8.878
470,177
+0.19(+2.15%)
Mar 12, 2012
8.731
8.819
8.612
8.691
344,748
-0.06(-0.68%)
Mar 09, 2012
8.672
8.760
8.514
8.750
463,717
+0.09(+1.02%)
Mar 08, 2012
8.662
8.819
8.435
8.662
831,486
+0.03(+0.34%)
Mar 07, 2012
8.130
8.681
7.982
8.632
678,084
+0.56(+6.96%)
Mar 06, 2012
7.735
8.149
7.528
8.070
684,594
+0.78(+10.68%)
Mar 05, 2012
7.371
7.371
7.253
7.292
264,574
-0.08(-1.07%)
Mar 02, 2012
7.420
7.519
7.253
7.371
348,340
-0.08(-1.06%)
Mar 01, 2012
7.588
7.696
7.440
7.450
342,103
-0.08(-1.05%)
Feb 29, 2012
7.726
7.782
7.519
7.528
295,878
-0.18(-2.30%)
Feb 28, 2012
7.952
7.982
7.607
7.706
359,025
-0.24(-2.98%)
Feb 27, 2012
7.706
7.992
7.588
7.942
237,940
+0.20(+2.54%)
Feb 24, 2012
7.854
7.854
7.711
7.745
119,732
-0.10(-1.26%)
Feb 23, 2012
7.696
7.844
7.558
7.844
270,494
+0.17(+2.18%)
Feb 22, 2012
7.883
7.893
7.430
7.676
1,540,631
-0.21(-2.62%)
Feb 21, 2012
8.001
8.070
7.854
7.883
331,936
-0.07(-0.87%)
Feb 17, 2012
8.011
8.041
7.854
7.952
147,459
-0.01(-0.12%)
Feb 16, 2012
7.923
8.110
7.864
7.962
253,506
+0.07(+0.87%)
Feb 15, 2012
7.873
7.908
7.617
7.893
424,735
+0.08(+1.01%)
Feb 14, 2012
8.139
8.139
7.775
7.814
345,468
-0.33(-4.00%)
Feb 13, 2012
8.189
8.189
8.090
8.139
140,723
+0.03(+0.36%)
Feb 10, 2012
8.149
8.149
8.080
8.110
243,003
-0.10(-1.20%)
Feb 09, 2012
8.248
8.268
8.130
8.208
193,120
+0.01(+0.12%)
Feb 08, 2012
8.159
8.228
8.080
8.199
189,712
+0.07(+0.85%)
Feb 07, 2012
8.090
8.277
7.992
8.130
249,867
+0.03(+0.37%)
Feb 06, 2012
8.120
8.169
7.982
8.100
241,788
-0.03(-0.36%)
Feb 03, 2012
8.130
8.139
8.031
8.130
364,439
+0.12(+1.48%)
Feb 02, 2012
7.952
8.031
7.913
8.011
530,605
+0.11(+1.37%)
Feb 01, 2012
7.913
7.952
7.834
7.903
323,957
+0.03(+0.38%)
Jan 31, 2012
7.873
7.952
7.785
7.873
212,668
+0.05(+0.63%)
Jan 30, 2012
7.883
7.933
7.775
7.824
164,937
-0.13(-1.61%)
Jan 27, 2012
7.775
7.982
7.735
7.952
421,551
+0.18(+2.28%)
Jan 26, 2012
7.696
7.824
7.627
7.775
375,968
+0.14(+1.81%)
Jan 25, 2012
7.588
7.706
7.489
7.637
183,608
+0.06(+0.78%)
Jan 24, 2012
7.391
7.637
7.253
7.578
215,954
+0.14(+1.85%)
Jan 23, 2012
7.509
7.538
7.391
7.440
257,803
+0.02(+0.27%)
Jan 20, 2012
7.469
7.641
7.400
7.420
387,969
-0.06(-0.79%)
Jan 19, 2012
7.509
7.647
7.430
7.479
314,203
+0.00(+0.00%)
Jan 18, 2012
7.410
7.568
7.351
7.479
190,164
+0.06(+0.80%)
Jan 17, 2012
7.528
7.528
7.386
7.420
309,772
-0.06(-0.79%)
Jan 13, 2012
7.391
7.489
7.302
7.479
187,739
+0.01(+0.13%)
Jan 12, 2012
7.351
7.489
7.193
7.469
327,597
+0.12(+1.61%)
Jan 11, 2012
7.115
7.351
7.095
7.351
199,505
+0.23(+3.18%)
Jan 10, 2012
7.223
7.361
7.095
7.124
208,909
+0.00(+0.00%)
Jan 09, 2012
7.115
7.193
7.075
7.124
233,145
+0.02(+0.28%)
Jan 06, 2012
7.085
7.154
7.046
7.105
372,624
+0.02(+0.28%)
Jan 05, 2012
7.184
7.203
7.021
7.085
209,948
-0.11(-1.51%)
Jan 04, 2012
7.400
7.528
7.154
7.193
405,078
-0.40(-5.32%)
Dec 30, 2011
7.440
7.627
7.400
7.597
281,181
+0.13(+1.72%)
Dec 29, 2011
7.420
7.509
7.391
7.469
224,382
+0.10(+1.34%)
Dec 28, 2011
7.528
7.597
7.312
7.371
265,219
-0.18(-2.35%)
Dec 27, 2011
7.164
7.588
7.164
7.548
444,964
+0.35(+4.93%)
Dec 23, 2011
7.351
7.410
7.085
7.193
204,144
-0.15(-2.01%)
Dec 21, 2011
7.400
7.400
7.223
7.341
229,339
-0.13(-1.72%)
Dec 20, 2011
7.085
7.499
7.085
7.469
602,669
+0.55(+7.98%)
Dec 19, 2011
7.400
7.469
6.849
6.918
457,632
-0.45(-6.15%)
Dec 16, 2011
7.460
7.509
7.253
7.371
435,226
-0.05(-0.66%)
Dec 15, 2011
7.509
7.627
7.381
7.420
258,292
+0.04(+0.53%)
Dec 14, 2011
7.548
7.696
7.351
7.381
469,355
-0.24(-3.10%)
Dec 13, 2011
7.489
7.814
7.430
7.617
647,183
+0.12(+1.58%)
Dec 12, 2011
7.440
7.538
7.272
7.499
417,864
+0.06(+0.79%)
Dec 09, 2011
7.055
7.469
7.055
7.440
296,063
+0.47(+6.79%)
Dec 08, 2011
7.322
7.460
6.967
6.967
409,779
-0.39(-5.35%)
Dec 07, 2011
7.213
7.430
7.144
7.361
427,557
+0.10(+1.36%)
Dec 06, 2011
7.341
7.341
7.134
7.262
353,014
-0.09(-1.21%)
Dec 05, 2011
7.292
7.351
7.164
7.351
329,368
+0.19(+2.61%)
Dec 02, 2011
6.898
7.184
6.858
7.164
387,225
+0.34(+5.06%)
Dec 01, 2011
6.967
6.977
6.799
6.819
264,441
-0.19(-2.67%)
Nov 30, 2011
7.095
7.095
6.927
7.006
512,870
+0.22(+3.19%)
Nov 29, 2011
6.927
7.105
6.789
6.789
493,356
-0.08(-1.15%)
Nov 28, 2011
6.720
6.888
6.494
6.868
436,130
+0.34(+5.29%)
Nov 25, 2011
6.553
6.691
6.420
6.523
177,576
-0.05(-0.75%)
Nov 23, 2011
6.849
6.849
6.563
6.573
365,395
-0.33(-4.71%)
Nov 22, 2011
6.996
7.095
6.898
6.898
241,014
-0.09(-1.27%)
Nov 21, 2011
7.124
7.193
6.952
6.987
402,102
-0.28(-3.80%)
Nov 18, 2011
7.164
7.331
7.144
7.262
482,186
+0.14(+1.94%)
Nov 17, 2011
7.193
7.331
7.065
7.124
410,491
-0.08(-1.09%)
Nov 16, 2011
7.322
7.430
7.193
7.203
449,100
-0.17(-2.27%)
Nov 15, 2011
6.977
7.430
6.918
7.371
886,888
+0.47(+6.86%)
Nov 14, 2011
7.006
7.036
6.868
6.898
340,116
-0.14(-1.96%)
Nov 11, 2011
7.065
7.075
6.954
7.036
395,109
+0.04(+0.56%)
Nov 10, 2011
6.908
7.075
6.888
6.996
631,873
+0.19(+2.75%)
Nov 09, 2011
7.006
7.174
6.789
6.809
1,222,600
-0.41(-5.73%)
Nov 08, 2011
6.405
7.676
6.354
7.223
1,915,697
+0.99(+15.80%)
Nov 07, 2011
6.366
6.366
6.208
6.238
333,080
-0.13(-2.01%)
Nov 04, 2011
6.307
6.371
6.213
6.366
272,662
+0.00(+0.00%)
Nov 03, 2011
6.376
6.425
6.257
6.366
302,474
+0.06(+0.94%)
Nov 02, 2011
6.247
6.366
6.203
6.307
314,479
+0.17(+2.73%)
Nov 01, 2011
6.090
6.277
5.943
6.139
780,165
-0.13(-2.04%)
Oct 31, 2011
6.415
6.484
6.228
6.267
443,078
-0.19(-2.90%)
Oct 28, 2011
6.307
6.563
6.287
6.454
359,700
-0.11(-1.65%)
Oct 27, 2011
6.474
6.642
6.346
6.563
625,087
+0.27(+4.23%)
Oct 26, 2011
6.149
6.307
6.070
6.297
492,321
+0.18(+2.90%)
Oct 25, 2011
6.198
6.208
6.031
6.119
609,417
-0.10(-1.58%)
Oct 24, 2011
5.745
6.238
5.725
6.218
631,656
+0.46(+8.05%)
Oct 21, 2011
5.725
5.765
5.617
5.755
535,612
+0.14(+2.46%)
Oct 20, 2011
5.587
5.656
5.459
5.617
622,512
+0.03(+0.53%)
Oct 19, 2011
5.765
5.804
5.568
5.587
716,991
-0.18(-3.08%)
Oct 18, 2011
5.794
5.814
5.671
5.765
551,791
+0.02(+0.34%)
Oct 17, 2011
5.903
5.903
5.715
5.745
388,198
-0.17(-2.83%)
Oct 14, 2011
6.011
6.011
5.755
5.912
598,052
-0.06(-0.99%)
Oct 13, 2011
5.991
6.021
5.893
5.972
643,886
-0.07(-1.14%)
Oct 12, 2011
5.922
6.060
5.864
6.041
1,108,543
+0.15(+2.51%)
Oct 11, 2011
5.912
5.922
5.735
5.893
418,181
-0.07(-1.16%)
Oct 10, 2011
5.597
5.962
5.439
5.962
720,276
+0.52(+9.60%)
Oct 07, 2011
5.912
5.942
5.420
5.439
1,176,863
-0.43(-7.38%)
Oct 06, 2011
5.909
5.932
5.794
5.873
1,025,445
+0.02(+0.34%)
Oct 05, 2011
6.247
6.247
5.710
5.853
923,076
-0.43(-6.90%)
Oct 04, 2011
5.735
6.336
5.459
6.287
977,762
+0.53(+9.25%)
Oct 03, 2011
6.080
6.198
5.725
5.755
554,964
-0.35(-5.81%)
Sep 30, 2011
6.198
6.376
6.090
6.109
274,010
-0.19(-2.97%)
Sep 29, 2011
6.376
6.435
6.050
6.297
463,701
+0.07(+1.11%)
Sep 28, 2011
6.523
6.582
6.228
6.228
515,649
-0.30(-4.53%)
Sep 27, 2011
6.543
6.711
6.435
6.523
538,916
+0.09(+1.38%)
Sep 26, 2011
6.612
6.750
6.356
6.435
343,877
-0.16(-2.39%)
Sep 23, 2011
6.563
6.691
6.523
6.592
502,521
+0.04(+0.60%)
Sep 22, 2011
6.651
6.711
6.405
6.553
768,962
-0.22(-3.20%)
Sep 21, 2011
6.849
6.918
6.720
6.770
402,202
-0.06(-0.87%)
Sep 20, 2011
6.947
7.055
6.829
6.829
313,264
-0.08(-1.14%)
Sep 19, 2011
6.770
6.908
6.720
6.908
300,155
+0.03(+0.43%)
Sep 16, 2011
7.026
7.083
6.839
6.878
431,827
-0.11(-1.55%)
Sep 15, 2011
7.115
7.115
6.918
6.987
271,899
-0.07(-0.98%)
Sep 14, 2011
7.006
7.105
6.937
7.055
415,005
+0.10(+1.42%)
Sep 13, 2011
6.760
6.967
6.711
6.957
604,601
+0.24(+3.52%)
Sep 12, 2011
6.681
6.873
6.582
6.720
1,041,959
+0.01(+0.15%)
Sep 09, 2011
7.115
7.154
6.711
6.711
721,064
-0.51(-7.09%)
Sep 08, 2011
7.410
7.509
7.174
7.223
264,212
-0.21(-2.79%)
Sep 07, 2011
7.331
7.440
7.272
7.430
540,645
+0.29(+4.00%)
Sep 06, 2011
6.977
7.174
6.898
7.144
376,108
-0.03(-0.41%)
Sep 02, 2011
7.134
7.223
7.065
7.174
395,365
-0.16(-2.15%)
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.