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
Axt Inc
(NQ:
AXTI
)
3.560
-0.040 (-1.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
3.220
3.360
3.170
3.350
91,221
+0.15(+4.69%)
Aug 30, 2012
3.220
3.220
3.170
3.200
85,670
-0.04(-1.23%)
Aug 29, 2012
3.260
3.260
3.180
3.240
38,301
+0.06(+1.89%)
Aug 27, 2012
3.270
3.300
3.140
3.180
126,197
-0.08(-2.45%)
Aug 24, 2012
3.250
3.290
3.240
3.260
112,824
+0.01(+0.31%)
Aug 23, 2012
3.267
3.290
3.250
3.250
50,505
-0.02(-0.61%)
Aug 22, 2012
3.250
3.350
3.250
3.270
76,846
+0.03(+0.93%)
Aug 21, 2012
3.280
3.430
3.240
3.240
196,650
-0.04(-1.22%)
Aug 20, 2012
3.190
3.290
3.110
3.280
177,217
+0.07(+2.18%)
Aug 17, 2012
3.100
3.240
3.100
3.210
180,221
+0.12(+3.88%)
Aug 16, 2012
3.250
3.290
3.060
3.090
338,233
-0.14(-4.33%)
Aug 15, 2012
3.150
3.270
3.150
3.230
274,235
+0.07(+2.22%)
Aug 14, 2012
3.190
3.300
3.150
3.160
251,679
+0.01(+0.32%)
Aug 13, 2012
3.170
3.180
3.040
3.150
140,618
-0.01(-0.32%)
Aug 10, 2012
2.990
3.200
2.980
3.160
345,212
+0.17(+5.69%)
Aug 09, 2012
2.800
3.020
2.800
2.990
201,649
+0.19(+6.79%)
Aug 08, 2012
2.850
2.850
2.790
2.800
428,810
-0.07(-2.44%)
Aug 07, 2012
2.880
2.970
2.850
2.870
527,310
+0.02(+0.70%)
Aug 06, 2012
2.800
2.948
2.800
2.850
535,074
+0.06(+2.15%)
Aug 03, 2012
2.850
2.850
2.750
2.790
675,900
+0.03(+1.09%)
Aug 02, 2012
3.370
3.370
2.750
2.760
1,488,946
-0.67(-19.53%)
Aug 01, 2012
3.500
3.600
3.420
3.430
343,095
-0.06(-1.72%)
Jul 31, 2012
3.480
3.580
3.440
3.490
291,254
-0.02(-0.57%)
Jul 30, 2012
3.530
3.570
3.500
3.510
175,630
-0.01(-0.28%)
Jul 27, 2012
3.460
3.530
3.420
3.520
200,381
+0.12(+3.53%)
Jul 26, 2012
3.500
3.500
3.400
3.400
197,602
-0.01(-0.29%)
Jul 25, 2012
3.400
3.470
3.370
3.410
115,112
+0.03(+0.89%)
Jul 24, 2012
3.510
3.550
3.350
3.380
193,934
-0.10(-2.87%)
Jul 23, 2012
3.650
3.650
3.480
3.480
333,937
-0.24(-6.45%)
Jul 20, 2012
3.780
3.790
3.720
3.720
110,485
-0.07(-1.85%)
Jul 19, 2012
3.960
3.970
3.775
3.790
481,530
-0.19(-4.77%)
Jul 18, 2012
3.930
4.050
3.930
3.980
63,887
+0.06(+1.53%)
Jul 17, 2012
3.970
3.990
3.880
3.920
57,774
-0.02(-0.51%)
Jul 16, 2012
3.930
3.970
3.850
3.940
32,399
-0.01(-0.25%)
Jul 13, 2012
3.840
3.990
3.840
3.950
56,034
+0.12(+3.13%)
Jul 12, 2012
3.890
3.950
3.810
3.830
87,169
-0.10(-2.54%)
Jul 11, 2012
3.930
3.955
3.890
3.930
71,828
+0.00(+0.00%)
Jul 10, 2012
3.990
4.020
3.870
3.930
75,363
-0.05(-1.26%)
Jul 09, 2012
4.000
4.000
3.870
3.980
39,232
-0.01(-0.25%)
Jul 06, 2012
4.020
4.080
3.940
3.990
65,575
-0.07(-1.72%)
Jul 05, 2012
4.110
4.110
3.990
4.060
66,347
-0.05(-1.22%)
Jul 03, 2012
4.060
4.140
4.030
4.110
120,930
+0.06(+1.48%)
Jul 02, 2012
3.960
4.050
3.910
4.050
127,180
+0.10(+2.53%)
Jun 29, 2012
3.910
3.970
3.840
3.950
137,077
+0.15(+3.95%)
Jun 28, 2012
3.950
4.010
3.750
3.800
257,719
-0.22(-5.47%)
Jun 27, 2012
3.990
4.060
3.920
4.020
246,876
+0.03(+0.75%)
Jun 26, 2012
3.980
4.050
3.900
3.990
175,186
-0.01(-0.25%)
Jun 25, 2012
3.830
4.010
3.720
4.000
170,082
+0.09(+2.30%)
Jun 22, 2012
3.780
3.910
3.770
3.910
813,397
+0.16(+4.27%)
Jun 21, 2012
3.920
3.920
3.750
3.750
117,844
-0.16(-4.09%)
Jun 20, 2012
3.880
3.930
3.850
3.910
109,845
+0.05(+1.30%)
Jun 19, 2012
3.800
3.900
3.800
3.860
113,060
+0.08(+2.12%)
Jun 18, 2012
3.740
3.870
3.740
3.780
126,380
+0.02(+0.53%)
Jun 15, 2012
3.800
3.850
3.760
3.760
182,969
-0.06(-1.57%)
Jun 14, 2012
3.800
3.850
3.680
3.820
167,377
+0.03(+0.79%)
Jun 13, 2012
3.930
3.990
3.759
3.790
178,978
-0.16(-4.05%)
Jun 12, 2012
3.800
3.950
3.750
3.950
143,433
+0.18(+4.77%)
Jun 11, 2012
4.100
4.100
3.760
3.770
137,959
-0.27(-6.68%)
Jun 08, 2012
3.960
4.060
3.900
4.040
73,380
+0.06(+1.51%)
Jun 07, 2012
4.080
4.110
3.960
3.980
243,859
-0.04(-1.00%)
Jun 06, 2012
3.850
4.100
3.810
4.020
374,721
+0.34(+9.24%)
Jun 05, 2012
3.600
3.810
3.600
3.680
147,314
+0.08(+2.22%)
Jun 04, 2012
3.670
3.750
3.550
3.600
158,997
-0.07(-1.91%)
Jun 01, 2012
3.790
3.850
3.650
3.670
144,888
-0.18(-4.68%)
May 31, 2012
3.810
3.890
3.800
3.850
204,819
+0.04(+1.05%)
May 30, 2012
3.830
3.900
3.800
3.810
131,671
-0.08(-2.06%)
May 29, 2012
3.850
3.930
3.790
3.890
131,917
+0.08(+2.10%)
May 25, 2012
3.800
3.860
3.770
3.810
83,046
+0.00(+0.00%)
May 24, 2012
3.890
3.910
3.750
3.810
187,782
-0.09(-2.31%)
May 23, 2012
3.770
3.920
3.750
3.900
127,621
+0.09(+2.36%)
May 22, 2012
3.930
4.000
3.760
3.810
200,129
-0.13(-3.30%)
May 21, 2012
3.820
3.990
3.810
3.940
471,075
+0.13(+3.41%)
May 18, 2012
3.760
3.880
3.760
3.810
161,012
+0.04(+1.06%)
May 17, 2012
3.900
3.950
3.760
3.770
207,917
-0.11(-2.84%)
May 16, 2012
3.930
3.980
3.870
3.880
156,122
-0.02(-0.51%)
May 15, 2012
3.850
3.980
3.830
3.900
188,566
+0.05(+1.30%)
May 14, 2012
4.000
4.020
3.830
3.850
317,870
-0.17(-4.23%)
May 11, 2012
4.090
4.180
4.010
4.020
135,108
-0.11(-2.66%)
May 10, 2012
4.200
4.200
4.060
4.130
108,177
-0.03(-0.72%)
May 09, 2012
4.110
4.200
4.030
4.160
199,800
-0.03(-0.72%)
May 08, 2012
4.140
4.240
4.100
4.190
338,130
+0.02(+0.48%)
May 07, 2012
4.020
4.260
4.020
4.170
385,351
+0.12(+2.84%)
May 04, 2012
4.050
4.130
4.010
4.055
359,937
-0.00(-0.12%)
May 03, 2012
4.700
4.700
3.965
4.060
1,477,134
-0.99(-19.60%)
May 02, 2012
5.020
5.090
4.900
5.050
419,449
+0.01(+0.20%)
May 01, 2012
5.070
5.120
5.010
5.040
372,269
-0.05(-0.98%)
Apr 30, 2012
5.110
5.230
5.080
5.090
191,014
-0.06(-1.17%)
Apr 27, 2012
5.140
5.170
4.980
5.150
398,225
+0.00(+0.00%)
Apr 26, 2012
5.450
5.450
4.970
5.150
1,223,885
-0.92(-15.16%)
Apr 25, 2012
5.940
6.171
5.940
6.070
166,251
+0.22(+3.76%)
Apr 24, 2012
5.800
5.910
5.760
5.850
136,613
+0.05(+0.95%)
Apr 23, 2012
5.870
5.960
5.730
5.795
290,685
-0.22(-3.74%)
Apr 20, 2012
6.220
6.220
6.000
6.020
196,333
-0.11(-1.79%)
Apr 19, 2012
6.380
6.450
6.040
6.130
193,049
-0.22(-3.46%)
Apr 18, 2012
6.320
6.470
6.260
6.350
188,133
-0.05(-0.78%)
Apr 17, 2012
6.280
6.530
6.240
6.400
284,907
+0.21(+3.39%)
Apr 16, 2012
6.000
6.250
5.950
6.190
249,266
+0.19(+3.17%)
Apr 13, 2012
6.100
6.100
5.920
6.000
162,858
-0.14(-2.28%)
Apr 12, 2012
5.890
6.290
5.890
6.140
397,007
+0.25(+4.24%)
Apr 11, 2012
5.710
6.030
5.660
5.890
207,356
+0.26(+4.62%)
Apr 10, 2012
5.840
6.000
5.560
5.630
409,384
-0.21(-3.60%)
Apr 09, 2012
5.790
5.990
5.711
5.840
235,976
-0.15(-2.50%)
Apr 05, 2012
5.980
6.080
5.900
5.990
223,810
+0.00(+0.00%)
Apr 04, 2012
6.130
6.130
5.850
5.990
533,979
-0.23(-3.70%)
Apr 03, 2012
6.320
6.500
6.200
6.220
155,173
-0.11(-1.74%)
Apr 02, 2012
6.340
6.380
6.250
6.330
252,769
-0.02(-0.31%)
Mar 30, 2012
6.620
6.620
6.340
6.350
227,368
-0.21(-3.20%)
Mar 29, 2012
6.670
6.680
6.420
6.560
240,596
-0.18(-2.67%)
Mar 28, 2012
6.670
6.840
6.550
6.740
249,161
+0.09(+1.35%)
Mar 27, 2012
6.510
6.800
6.380
6.650
347,931
+0.14(+2.15%)
Mar 26, 2012
6.600
6.628
6.440
6.510
272,409
-0.03(-0.46%)
Mar 23, 2012
6.480
6.560
6.400
6.540
229,586
+0.05(+0.77%)
Mar 22, 2012
6.190
6.580
6.160
6.490
550,097
+0.26(+4.17%)
Mar 21, 2012
6.360
6.370
6.130
6.230
206,793
-0.07(-1.11%)
Mar 20, 2012
6.390
6.400
6.260
6.300
206,030
-0.13(-2.02%)
Mar 19, 2012
6.490
6.575
6.350
6.430
377,850
-0.10(-1.53%)
Mar 16, 2012
6.370
6.680
6.270
6.530
1,067,968
+0.38(+6.18%)
Mar 15, 2012
5.800
6.180
5.670
6.150
403,603
+0.36(+6.22%)
Mar 14, 2012
5.610
5.810
5.430
5.790
144,270
+0.16(+2.84%)
Mar 13, 2012
5.620
5.650
5.540
5.630
121,707
+0.06(+1.08%)
Mar 12, 2012
5.590
5.670
5.530
5.570
50,632
-0.04(-0.71%)
Mar 09, 2012
5.370
5.690
5.370
5.610
182,597
+0.27(+5.06%)
Mar 08, 2012
5.300
5.400
5.230
5.340
162,162
+0.08(+1.52%)
Mar 07, 2012
5.230
5.301
5.170
5.260
135,552
+0.03(+0.57%)
Mar 06, 2012
5.200
5.280
5.150
5.230
208,693
-0.04(-0.76%)
Mar 05, 2012
5.320
5.390
5.150
5.270
204,336
-0.08(-1.50%)
Mar 02, 2012
5.610
5.720
5.350
5.350
163,834
-0.26(-4.63%)
Mar 01, 2012
5.750
5.790
5.610
5.610
318,770
-0.12(-2.09%)
Feb 29, 2012
5.840
5.910
5.670
5.730
269,577
-0.11(-1.88%)
Feb 28, 2012
5.740
5.980
5.730
5.840
214,775
+0.11(+1.92%)
Feb 27, 2012
5.650
5.830
5.600
5.730
394,859
+0.05(+0.88%)
Feb 24, 2012
5.300
5.880
5.300
5.680
1,229,697
+0.58(+11.37%)
Feb 23, 2012
5.010
5.160
4.880
5.100
337,939
+0.09(+1.80%)
Feb 22, 2012
5.150
5.200
5.000
5.010
112,896
-0.15(-2.91%)
Feb 21, 2012
5.320
5.420
5.150
5.160
123,274
-0.16(-3.01%)
Feb 17, 2012
5.270
5.340
5.230
5.320
277,647
+0.09(+1.72%)
Feb 16, 2012
5.060
5.330
5.060
5.230
152,263
+0.16(+3.16%)
Feb 15, 2012
5.140
5.180
5.030
5.070
120,664
-0.04(-0.78%)
Feb 14, 2012
5.060
5.150
5.000
5.110
186,555
-0.01(-0.20%)
Feb 13, 2012
5.210
5.270
4.990
5.120
237,237
-0.03(-0.58%)
Feb 10, 2012
5.170
5.250
5.061
5.150
211,181
-0.08(-1.53%)
Feb 09, 2012
5.550
5.600
5.200
5.230
376,441
-0.32(-5.77%)
Feb 08, 2012
5.380
5.580
5.380
5.550
129,769
+0.18(+3.35%)
Feb 07, 2012
5.520
5.520
5.360
5.370
97,267
-0.14(-2.54%)
Feb 06, 2012
5.430
5.570
5.321
5.510
137,908
+0.06(+1.10%)
Feb 03, 2012
5.730
5.800
5.400
5.450
323,922
-0.12(-2.15%)
Feb 02, 2012
5.430
5.680
5.410
5.570
284,744
+0.18(+3.34%)
Feb 01, 2012
5.170
5.480
5.120
5.390
247,091
+0.26(+5.07%)
Jan 31, 2012
5.330
5.340
5.120
5.130
199,548
-0.18(-3.39%)
Jan 30, 2012
5.390
5.420
5.220
5.310
225,230
-0.10(-1.85%)
Jan 27, 2012
5.070
5.480
5.010
5.410
221,936
+0.32(+6.29%)
Jan 26, 2012
5.140
5.220
5.090
5.090
111,271
-0.04(-0.78%)
Jan 25, 2012
5.200
5.330
5.100
5.130
294,936
-0.04(-0.77%)
Jan 24, 2012
4.950
5.170
4.940
5.170
182,184
+0.18(+3.61%)
Jan 23, 2012
5.010
5.040
4.900
4.990
148,896
-0.03(-0.60%)
Jan 20, 2012
4.890
5.040
4.830
5.020
208,995
+0.12(+2.45%)
Jan 19, 2012
4.810
5.015
4.800
4.900
303,431
+0.12(+2.51%)
Jan 18, 2012
4.520
4.800
4.520
4.780
175,921
+0.28(+6.22%)
Jan 17, 2012
4.730
4.777
4.470
4.500
231,687
-0.22(-4.66%)
Jan 13, 2012
4.770
4.770
4.700
4.720
173,452
-0.11(-2.28%)
Jan 12, 2012
4.930
4.930
4.780
4.830
147,761
-0.08(-1.63%)
Jan 11, 2012
4.640
4.920
4.610
4.910
281,869
+0.27(+5.82%)
Jan 10, 2012
4.580
4.730
4.560
4.640
314,566
+0.13(+2.88%)
Jan 09, 2012
4.450
4.570
4.440
4.510
144,890
+0.09(+2.04%)
Jan 06, 2012
4.510
4.550
4.410
4.420
171,491
-0.10(-2.21%)
Jan 05, 2012
4.490
4.570
4.420
4.520
138,210
+0.02(+0.44%)
Jan 04, 2012
4.510
4.580
4.400
4.500
139,323
+0.33(+7.91%)
Dec 30, 2011
4.180
4.270
4.080
4.170
221,545
-0.05(-1.18%)
Dec 29, 2011
4.190
4.250
4.147
4.220
348,809
+0.06(+1.44%)
Dec 28, 2011
4.250
4.250
4.021
4.160
210,140
-0.10(-2.35%)
Dec 27, 2011
4.210
4.300
4.170
4.260
301,391
+0.00(+0.00%)
Dec 23, 2011
4.090
4.272
4.050
4.260
152,465
+0.30(+7.58%)
Dec 21, 2011
3.990
4.010
3.870
3.960
84,634
-0.05(-1.25%)
Dec 20, 2011
3.900
4.100
3.850
4.010
297,401
+0.19(+4.97%)
Dec 19, 2011
3.910
3.910
3.790
3.820
140,390
-0.05(-1.29%)
Dec 16, 2011
3.910
3.980
3.840
3.870
215,663
-0.01(-0.26%)
Dec 15, 2011
3.890
3.899
3.800
3.880
180,806
+0.04(+1.04%)
Dec 14, 2011
3.720
3.840
3.630
3.840
314,549
+0.09(+2.40%)
Dec 13, 2011
3.880
3.937
3.700
3.750
190,948
-0.10(-2.60%)
Dec 12, 2011
3.830
3.949
3.760
3.850
239,778
-0.10(-2.53%)
Dec 09, 2011
3.930
4.030
3.909
3.950
387,503
+0.05(+1.28%)
Dec 08, 2011
3.980
4.040
3.900
3.900
267,323
-0.11(-2.74%)
Dec 07, 2011
4.060
4.090
3.990
4.010
235,534
-0.07(-1.72%)
Dec 06, 2011
4.020
4.130
4.000
4.080
143,857
+0.05(+1.24%)
Dec 05, 2011
4.110
4.130
3.950
4.030
268,208
-0.02(-0.49%)
Dec 02, 2011
3.990
4.110
3.990
4.050
649,336
+0.13(+3.32%)
Dec 01, 2011
4.180
4.190
3.910
3.920
384,855
-0.27(-6.44%)
Nov 30, 2011
4.100
4.210
4.020
4.190
375,607
+0.22(+5.54%)
Nov 29, 2011
4.020
4.020
3.900
3.970
227,534
-0.05(-1.24%)
Nov 28, 2011
3.870
4.070
3.850
4.020
310,583
+0.28(+7.49%)
Nov 25, 2011
3.780
3.820
3.690
3.740
290,940
-0.06(-1.58%)
Nov 23, 2011
3.880
3.959
3.750
3.800
197,142
-0.14(-3.55%)
Nov 22, 2011
3.970
4.040
3.900
3.940
203,082
-0.04(-1.01%)
Nov 21, 2011
4.160
4.160
3.910
3.980
400,847
-0.28(-6.57%)
Nov 18, 2011
4.420
4.450
4.240
4.260
346,673
-0.16(-3.62%)
Nov 17, 2011
4.550
4.610
4.370
4.420
292,895
-0.13(-2.86%)
Nov 16, 2011
4.530
4.680
4.530
4.550
165,712
-0.03(-0.66%)
Nov 15, 2011
4.550
4.620
4.440
4.580
319,105
+0.02(+0.44%)
Nov 14, 2011
4.690
4.720
4.520
4.560
251,430
-0.17(-3.59%)
Nov 11, 2011
4.570
4.750
4.521
4.730
249,697
+0.23(+5.11%)
Nov 10, 2011
4.650
4.650
4.450
4.500
312,893
-0.07(-1.53%)
Nov 09, 2011
4.640
4.740
4.560
4.570
359,203
-0.22(-4.59%)
Nov 08, 2011
4.780
4.900
4.730
4.790
606,506
+0.06(+1.27%)
Nov 07, 2011
4.700
4.750
4.570
4.730
305,394
+0.04(+0.85%)
Nov 04, 2011
4.470
4.740
4.440
4.690
456,581
+0.18(+3.99%)
Nov 03, 2011
4.750
4.750
4.470
4.510
582,656
-0.17(-3.63%)
Nov 02, 2011
4.570
4.700
4.520
4.680
569,402
+0.19(+4.23%)
Nov 01, 2011
4.540
4.550
4.350
4.490
665,753
-0.21(-4.47%)
Oct 31, 2011
4.810
4.870
4.650
4.700
440,336
-0.09(-1.88%)
Oct 28, 2011
4.640
4.940
4.630
4.790
815,861
+0.19(+4.13%)
Oct 27, 2011
4.960
4.989
4.310
4.600
3,876,628
-1.32(-22.30%)
Oct 26, 2011
5.640
5.970
5.540
5.920
658,388
+0.37(+6.67%)
Oct 25, 2011
5.830
5.840
5.540
5.550
353,052
-0.33(-5.61%)
Oct 24, 2011
5.390
5.940
5.381
5.880
469,145
+0.54(+10.11%)
Oct 21, 2011
5.360
5.400
5.207
5.340
249,357
+0.11(+2.10%)
Oct 20, 2011
5.120
5.260
4.970
5.230
263,199
+0.11(+2.15%)
Oct 19, 2011
5.380
5.450
5.100
5.120
273,147
-0.27(-5.01%)
Oct 18, 2011
5.350
5.420
5.210
5.390
274,356
+0.06(+1.13%)
Oct 17, 2011
5.320
5.520
5.290
5.330
365,346
-0.03(-0.56%)
Oct 14, 2011
5.650
5.810
5.340
5.360
701,969
-0.18(-3.25%)
Oct 13, 2011
5.110
5.680
5.100
5.540
887,222
+0.38(+7.36%)
Oct 12, 2011
5.160
5.310
5.050
5.160
381,143
+0.07(+1.38%)
Oct 11, 2011
5.130
5.140
4.950
5.090
319,091
-0.11(-2.12%)
Oct 10, 2011
5.230
5.365
5.040
5.200
387,097
+0.10(+1.96%)
Oct 07, 2011
5.160
5.260
5.000
5.100
419,102
+0.01(+0.20%)
Oct 06, 2011
5.080
5.200
4.840
5.090
496,087
+0.11(+2.21%)
Oct 05, 2011
4.950
5.150
4.720
4.980
508,377
+0.05(+1.01%)
Oct 04, 2011
4.560
4.970
4.530
4.930
591,043
+0.32(+6.94%)
Oct 03, 2011
4.960
5.100
4.560
4.610
659,743
-0.42(-8.35%)
Sep 30, 2011
5.210
5.235
4.980
5.030
600,890
-0.30(-5.63%)
Sep 29, 2011
5.560
5.600
5.230
5.330
498,578
-0.07(-1.30%)
Sep 28, 2011
5.400
5.670
5.250
5.400
743,236
+0.00(+0.00%)
Sep 27, 2011
5.530
5.740
5.340
5.400
327,555
+0.01(+0.19%)
Sep 26, 2011
5.330
5.390
5.160
5.390
534,270
+0.06(+1.13%)
Sep 23, 2011
5.190
5.400
5.060
5.330
572,543
+0.06(+1.14%)
Sep 22, 2011
5.490
5.630
5.200
5.270
500,720
-0.40(-7.05%)
Sep 21, 2011
5.840
6.010
5.660
5.670
337,644
-0.15(-2.58%)
Sep 20, 2011
5.990
6.000
5.800
5.820
574,709
-0.12(-2.02%)
Sep 19, 2011
6.070
6.070
5.910
5.940
447,346
-0.23(-3.73%)
Sep 16, 2011
6.250
6.265
6.130
6.170
738,539
-0.02(-0.32%)
Sep 15, 2011
6.760
6.760
6.080
6.190
948,576
-0.45(-6.78%)
Sep 14, 2011
6.890
6.890
6.630
6.640
629,900
-0.19(-2.78%)
Sep 13, 2011
6.830
6.969
6.680
6.830
606,047
+0.00(+0.00%)
Sep 12, 2011
6.810
7.040
6.510
6.830
790,053
-0.09(-1.30%)
Sep 09, 2011
7.230
7.300
6.900
6.920
615,169
-0.19(-2.67%)
Sep 08, 2011
7.320
7.480
6.960
7.110
567,135
-0.23(-3.13%)
Sep 07, 2011
7.800
7.880
7.330
7.340
619,543
-0.27(-3.55%)
Sep 06, 2011
7.070
7.620
7.031
7.610
365,076
+0.29(+3.96%)
Sep 02, 2011
7.500
7.747
7.290
7.320
351,780
-0.31(-4.06%)
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.