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
Formfactor Inc
(NQ:
FORM
)
53.47
UNCHANGED
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
5.110
5.115
5.030
5.090
168,195
+0.04(+0.79%)
Aug 30, 2012
5.060
5.070
5.000
5.050
138,306
-0.06(-1.17%)
Aug 29, 2012
5.110
5.150
5.060
5.110
120,125
-0.17(-3.22%)
Aug 27, 2012
5.270
5.300
5.180
5.280
163,756
+0.03(+0.57%)
Aug 24, 2012
5.150
5.270
5.140
5.250
137,004
+0.08(+1.55%)
Aug 23, 2012
5.330
5.350
5.150
5.170
353,280
-0.18(-3.36%)
Aug 22, 2012
5.410
5.600
5.320
5.350
151,238
-0.09(-1.65%)
Aug 21, 2012
5.490
5.650
5.440
5.440
207,145
-0.04(-0.73%)
Aug 20, 2012
5.460
5.510
5.380
5.480
203,495
+0.00(+0.00%)
Aug 17, 2012
5.470
5.570
5.440
5.480
178,070
+0.00(+0.00%)
Aug 16, 2012
5.390
5.500
5.330
5.480
151,010
+0.09(+1.67%)
Aug 15, 2012
5.380
5.455
5.320
5.390
151,446
+0.00(+0.00%)
Aug 14, 2012
5.490
5.490
5.350
5.390
250,695
-0.06(-1.10%)
Aug 13, 2012
5.450
5.460
5.320
5.450
230,214
+0.01(+0.18%)
Aug 10, 2012
5.410
5.500
5.380
5.440
305,130
-0.01(-0.18%)
Aug 09, 2012
5.300
5.450
5.300
5.450
401,490
+0.16(+3.02%)
Aug 08, 2012
5.450
5.495
5.260
5.290
562,487
-0.20(-3.64%)
Aug 07, 2012
5.490
5.570
5.450
5.490
708,228
+0.03(+0.55%)
Aug 06, 2012
5.400
5.580
5.400
5.460
574,828
-0.06(-1.09%)
Aug 03, 2012
5.580
5.590
5.395
5.520
809,818
-0.04(-0.72%)
Aug 02, 2012
5.730
5.730
5.360
5.560
986,369
-0.26(-4.47%)
Aug 01, 2012
6.150
6.170
5.800
5.820
555,965
-0.30(-4.90%)
Jul 31, 2012
6.190
6.280
6.110
6.120
328,480
-0.06(-0.97%)
Jul 30, 2012
6.250
6.300
6.110
6.180
326,488
-0.07(-1.12%)
Jul 27, 2012
5.970
6.280
5.920
6.250
411,208
+0.32(+5.31%)
Jul 26, 2012
6.070
6.130
5.910
5.935
373,515
-0.02(-0.25%)
Jul 25, 2012
5.900
5.970
5.860
5.950
334,333
+0.04(+0.76%)
Jul 24, 2012
6.000
6.000
5.750
5.905
383,863
-0.05(-0.92%)
Jul 23, 2012
6.050
6.070
5.800
5.960
212,503
-0.17(-2.77%)
Jul 20, 2012
6.050
6.170
6.020
6.130
263,576
+0.04(+0.66%)
Jul 19, 2012
6.330
6.330
6.050
6.090
449,002
-0.19(-3.03%)
Jul 18, 2012
6.110
6.380
6.100
6.280
255,319
+0.14(+2.28%)
Jul 17, 2012
6.130
6.200
6.030
6.140
206,777
+0.06(+0.99%)
Jul 16, 2012
6.200
6.200
5.970
6.080
279,018
-0.13(-2.09%)
Jul 13, 2012
6.350
6.430
6.180
6.210
222,214
-0.10(-1.58%)
Jul 12, 2012
6.330
6.390
6.170
6.310
242,955
-0.05(-0.79%)
Jul 11, 2012
6.430
6.490
6.290
6.360
373,992
-0.06(-0.93%)
Jul 10, 2012
6.700
6.750
6.390
6.420
185,175
-0.28(-4.18%)
Jul 09, 2012
6.730
6.749
6.540
6.700
278,109
-0.02(-0.30%)
Jul 06, 2012
6.810
6.890
6.660
6.720
283,866
-0.16(-2.33%)
Jul 05, 2012
6.800
6.920
6.790
6.880
346,006
+0.09(+1.33%)
Jul 03, 2012
6.640
6.830
6.590
6.790
421,114
+0.21(+3.27%)
Jul 02, 2012
6.500
6.720
6.500
6.575
446,537
+0.11(+1.62%)
Jun 29, 2012
6.370
6.550
6.310
6.470
389,457
+0.27(+4.35%)
Jun 28, 2012
6.390
6.390
6.100
6.200
418,282
-0.23(-3.58%)
Jun 27, 2012
6.350
6.475
6.320
6.430
303,901
+0.10(+1.58%)
Jun 26, 2012
6.330
6.390
6.230
6.330
229,904
+0.03(+0.40%)
Jun 25, 2012
6.370
6.470
6.220
6.305
296,502
-0.20(-3.00%)
Jun 22, 2012
6.240
6.505
6.130
6.500
861,351
+0.28(+4.50%)
Jun 21, 2012
6.470
6.470
6.180
6.220
302,287
-0.24(-3.72%)
Jun 20, 2012
6.470
6.550
6.310
6.460
420,604
-0.02(-0.31%)
Jun 19, 2012
6.300
6.550
6.270
6.480
700,336
+0.22(+3.51%)
Jun 18, 2012
6.270
6.440
6.200
6.260
418,498
-0.03(-0.48%)
Jun 15, 2012
6.070
6.360
6.040
6.290
652,097
+0.24(+3.97%)
Jun 14, 2012
5.850
6.190
5.740
6.050
762,134
+0.22(+3.77%)
Jun 13, 2012
5.740
5.940
5.570
5.830
438,378
+0.06(+1.04%)
Jun 12, 2012
5.610
5.780
5.569
5.770
277,154
+0.19(+3.41%)
Jun 11, 2012
5.800
5.860
5.570
5.580
296,450
-0.14(-2.45%)
Jun 08, 2012
5.660
5.750
5.600
5.720
260,828
+0.04(+0.70%)
Jun 07, 2012
5.880
5.960
5.650
5.680
274,555
-0.13(-2.24%)
Jun 06, 2012
5.640
5.850
5.640
5.810
324,154
+0.22(+3.94%)
Jun 05, 2012
5.570
5.690
5.510
5.590
336,041
-0.01(-0.18%)
Jun 04, 2012
5.720
5.800
5.500
5.600
328,718
-0.11(-1.93%)
Jun 01, 2012
5.830
5.870
5.680
5.710
398,387
-0.28(-4.67%)
May 31, 2012
6.150
6.190
5.930
5.990
507,538
-0.14(-2.28%)
May 30, 2012
6.090
6.380
5.900
6.130
914,165
+0.37(+6.42%)
May 29, 2012
5.690
5.800
5.620
5.760
276,399
+0.11(+1.95%)
May 25, 2012
5.610
5.650
5.580
5.650
197,883
+0.02(+0.36%)
May 24, 2012
5.830
5.830
5.590
5.630
327,446
-0.20(-3.43%)
May 23, 2012
5.720
5.860
5.610
5.830
292,444
+0.03(+0.52%)
May 22, 2012
5.970
6.000
5.720
5.800
514,785
-0.20(-3.33%)
May 21, 2012
5.780
6.010
5.700
6.000
265,684
+0.22(+3.81%)
May 18, 2012
5.840
5.890
5.710
5.780
397,289
-0.02(-0.34%)
May 17, 2012
6.010
6.030
5.780
5.800
314,864
-0.22(-3.65%)
May 16, 2012
6.230
6.230
5.970
6.020
403,580
-0.14(-2.27%)
May 15, 2012
6.160
6.310
6.120
6.160
277,244
+0.01(+0.16%)
May 14, 2012
6.160
6.200
6.070
6.150
250,187
-0.11(-1.76%)
May 11, 2012
6.190
6.340
6.180
6.260
362,154
+0.00(+0.00%)
May 10, 2012
6.170
6.290
6.020
6.260
570,853
+0.13(+2.12%)
May 09, 2012
5.920
6.210
5.840
6.130
605,348
+0.12(+2.00%)
May 08, 2012
6.190
6.250
5.970
6.010
474,217
-0.24(-3.84%)
May 07, 2012
6.090
6.340
6.090
6.250
496,213
+0.01(+0.16%)
May 04, 2012
6.470
6.480
6.190
6.240
826,315
-0.28(-4.29%)
May 03, 2012
6.590
6.740
6.450
6.520
1,029,732
-0.11(-1.66%)
May 02, 2012
6.100
6.640
6.030
6.630
4,747,904
+0.94(+16.52%)
May 01, 2012
5.630
5.800
5.610
5.690
433,415
+0.09(+1.61%)
Apr 30, 2012
5.540
5.680
5.500
5.600
372,289
+0.06(+1.08%)
Apr 27, 2012
5.540
5.560
5.489
5.540
302,746
+0.01(+0.18%)
Apr 26, 2012
5.480
5.610
5.480
5.530
326,989
+0.03(+0.55%)
Apr 25, 2012
5.470
5.500
5.410
5.500
219,712
+0.12(+2.23%)
Apr 24, 2012
5.470
5.500
5.320
5.380
299,964
-0.06(-1.10%)
Apr 23, 2012
5.470
5.520
5.400
5.440
414,706
-0.13(-2.33%)
Apr 20, 2012
5.780
5.800
5.510
5.570
319,985
-0.12(-2.11%)
Apr 19, 2012
5.810
5.880
5.580
5.690
293,318
-0.14(-2.40%)
Apr 18, 2012
5.710
5.870
5.660
5.830
421,227
+0.11(+1.92%)
Apr 17, 2012
5.660
5.800
5.630
5.720
349,644
+0.09(+1.60%)
Apr 16, 2012
5.630
5.715
5.520
5.630
213,352
+0.01(+0.18%)
Apr 13, 2012
5.850
5.850
5.600
5.620
324,975
-0.23(-3.93%)
Apr 12, 2012
5.770
5.960
5.600
5.850
473,100
+0.12(+2.09%)
Apr 11, 2012
5.350
5.790
5.350
5.730
810,450
+0.48(+9.14%)
Apr 10, 2012
5.300
5.380
5.170
5.250
555,276
-0.04(-0.76%)
Apr 09, 2012
5.220
5.430
5.130
5.290
730,383
+0.13(+2.52%)
Apr 05, 2012
5.160
5.200
5.080
5.160
456,259
-0.04(-0.77%)
Apr 04, 2012
5.250
5.250
5.120
5.200
542,381
-0.11(-2.07%)
Apr 03, 2012
5.580
5.639
5.260
5.310
716,675
-0.31(-5.43%)
Apr 02, 2012
5.560
5.620
5.540
5.615
362,791
+0.04(+0.63%)
Mar 30, 2012
5.610
5.630
5.500
5.580
329,383
+0.01(+0.18%)
Mar 29, 2012
5.460
5.630
5.360
5.570
281,865
+0.06(+1.09%)
Mar 28, 2012
5.560
5.590
5.460
5.510
235,311
-0.03(-0.54%)
Mar 27, 2012
5.650
5.730
5.540
5.540
279,551
-0.11(-1.95%)
Mar 26, 2012
5.710
5.820
5.619
5.650
550,512
-0.01(-0.18%)
Mar 23, 2012
5.590
5.690
5.542
5.660
191,137
+0.07(+1.25%)
Mar 22, 2012
5.610
5.624
5.350
5.590
342,846
-0.09(-1.58%)
Mar 21, 2012
5.680
5.760
5.620
5.680
285,579
+0.01(+0.18%)
Mar 20, 2012
5.720
5.790
5.610
5.670
235,118
-0.08(-1.39%)
Mar 19, 2012
5.660
5.810
5.565
5.750
284,726
+0.08(+1.41%)
Mar 16, 2012
5.510
5.710
5.420
5.670
461,508
+0.19(+3.47%)
Mar 15, 2012
5.360
5.570
5.360
5.480
310,226
+0.11(+2.05%)
Mar 14, 2012
5.470
5.560
5.355
5.370
361,568
-0.11(-2.01%)
Mar 13, 2012
5.180
5.480
5.100
5.480
519,777
+0.32(+6.20%)
Mar 12, 2012
5.150
5.240
5.090
5.160
331,879
-0.01(-0.19%)
Mar 09, 2012
5.130
5.220
5.100
5.170
378,267
+0.05(+0.98%)
Mar 08, 2012
5.110
5.140
5.000
5.120
241,574
+0.04(+0.79%)
Mar 07, 2012
5.010
5.130
4.910
5.080
301,801
+0.08(+1.50%)
Mar 06, 2012
5.130
5.170
4.940
5.005
714,058
-0.21(-3.93%)
Mar 05, 2012
5.360
5.360
5.190
5.210
523,476
-0.15(-2.80%)
Mar 02, 2012
5.290
5.430
5.270
5.360
546,129
+0.05(+0.94%)
Mar 01, 2012
5.110
5.390
5.070
5.310
853,352
+0.20(+3.91%)
Feb 29, 2012
5.170
5.300
5.050
5.110
1,098,045
-0.09(-1.73%)
Feb 28, 2012
5.100
5.240
5.090
5.200
295,516
+0.11(+2.16%)
Feb 27, 2012
5.110
5.210
5.030
5.090
305,714
-0.07(-1.36%)
Feb 24, 2012
5.150
5.210
5.070
5.160
260,666
+0.02(+0.39%)
Feb 23, 2012
5.090
5.200
5.010
5.140
341,752
+0.03(+0.59%)
Feb 22, 2012
5.100
5.260
5.040
5.110
559,995
-0.13(-2.48%)
Feb 21, 2012
5.260
5.390
5.140
5.240
712,034
-0.01(-0.19%)
Feb 17, 2012
5.290
5.340
5.220
5.250
431,139
+0.00(+0.00%)
Feb 16, 2012
5.270
5.380
5.210
5.250
482,942
-0.01(-0.19%)
Feb 15, 2012
5.320
5.350
5.200
5.260
317,988
-0.08(-1.50%)
Feb 14, 2012
5.290
5.380
5.200
5.340
634,037
+0.03(+0.56%)
Feb 13, 2012
5.300
5.370
5.200
5.310
270,588
+0.03(+0.57%)
Feb 10, 2012
5.360
5.450
5.255
5.280
498,549
-0.21(-3.83%)
Feb 09, 2012
5.320
5.910
5.050
5.490
1,548,980
+0.20(+3.78%)
Feb 08, 2012
5.290
5.440
5.180
5.290
984,825
+0.03(+0.57%)
Feb 07, 2012
5.290
5.400
5.200
5.260
471,884
-0.01(-0.19%)
Feb 06, 2012
5.260
5.290
5.130
5.270
323,883
-0.03(-0.57%)
Feb 03, 2012
5.280
5.410
5.200
5.300
536,934
+0.10(+1.92%)
Feb 02, 2012
5.250
5.320
5.180
5.200
583,676
-0.07(-1.33%)
Feb 01, 2012
5.200
5.280
5.160
5.270
294,994
+0.12(+2.33%)
Jan 31, 2012
5.190
5.360
5.109
5.150
266,954
-0.01(-0.19%)
Jan 30, 2012
5.070
5.190
5.050
5.160
207,915
+0.01(+0.19%)
Jan 27, 2012
5.230
5.270
5.000
5.150
497,156
-0.08(-1.53%)
Jan 26, 2012
5.380
5.400
5.200
5.230
373,918
-0.12(-2.24%)
Jan 25, 2012
5.230
5.390
5.150
5.350
440,172
+0.14(+2.69%)
Jan 24, 2012
5.250
5.300
5.130
5.210
662,147
-0.14(-2.62%)
Jan 23, 2012
5.440
5.490
5.170
5.350
607,171
-0.08(-1.47%)
Jan 20, 2012
5.120
5.480
5.120
5.430
745,003
+0.32(+6.26%)
Jan 19, 2012
4.860
5.205
4.860
5.110
982,668
+0.26(+5.36%)
Jan 18, 2012
4.860
5.000
4.810
4.850
903,978
+0.00(+0.00%)
Jan 17, 2012
4.970
4.985
4.840
4.850
580,237
-0.08(-1.62%)
Jan 13, 2012
5.000
5.080
4.870
4.930
510,799
-0.13(-2.57%)
Jan 12, 2012
5.130
5.150
4.960
5.060
868,154
-0.05(-0.98%)
Jan 11, 2012
5.240
5.240
5.100
5.110
467,709
-0.14(-2.67%)
Jan 10, 2012
5.190
5.320
5.120
5.250
305,276
+0.13(+2.54%)
Jan 09, 2012
5.150
5.270
5.100
5.120
518,252
-0.03(-0.58%)
Jan 06, 2012
5.160
5.230
5.080
5.150
352,036
-0.04(-0.77%)
Jan 05, 2012
5.180
5.290
5.140
5.190
324,311
-0.01(-0.19%)
Jan 04, 2012
5.100
5.210
5.080
5.200
318,176
+0.14(+2.77%)
Dec 30, 2011
5.100
5.110
5.030
5.060
563,596
-0.04(-0.78%)
Dec 29, 2011
5.060
5.120
5.050
5.100
470,122
+0.04(+0.79%)
Dec 28, 2011
5.010
5.140
4.980
5.060
456,945
+0.03(+0.60%)
Dec 27, 2011
5.050
5.100
4.970
5.030
281,318
-0.04(-0.79%)
Dec 23, 2011
4.920
5.130
4.920
5.070
538,815
+0.26(+5.41%)
Dec 21, 2011
4.780
4.840
4.710
4.810
338,963
+0.00(+0.00%)
Dec 20, 2011
4.790
4.840
4.780
4.810
846,646
+0.12(+2.56%)
Dec 19, 2011
4.850
4.860
4.680
4.690
422,104
-0.16(-3.30%)
Dec 16, 2011
4.980
5.000
4.790
4.850
845,824
-0.09(-1.82%)
Dec 15, 2011
5.050
5.220
4.900
4.940
930,946
-0.08(-1.59%)
Dec 14, 2011
5.420
5.420
4.970
5.020
745,458
-0.38(-7.04%)
Dec 13, 2011
5.690
5.730
5.355
5.400
358,863
-0.21(-3.74%)
Dec 12, 2011
5.470
5.650
5.470
5.610
298,538
-0.02(-0.36%)
Dec 09, 2011
5.410
5.670
5.345
5.630
1,070,485
+0.23(+4.26%)
Dec 08, 2011
5.440
5.500
5.350
5.400
1,051,477
-0.09(-1.64%)
Dec 07, 2011
5.640
5.670
5.460
5.490
911,202
-0.18(-3.17%)
Dec 06, 2011
5.680
5.740
5.600
5.670
526,193
-0.01(-0.18%)
Dec 05, 2011
5.790
5.810
5.610
5.680
547,630
-0.03(-0.53%)
Dec 02, 2011
5.900
5.990
5.690
5.710
380,214
-0.13(-2.23%)
Dec 01, 2011
5.890
5.920
5.760
5.840
353,486
-0.08(-1.35%)
Nov 30, 2011
5.920
5.930
5.761
5.920
693,821
+0.25(+4.41%)
Nov 29, 2011
5.730
5.780
5.590
5.670
343,112
-0.06(-1.05%)
Nov 28, 2011
5.450
5.740
5.450
5.730
721,000
+0.34(+6.31%)
Nov 25, 2011
5.500
5.670
5.380
5.390
382,981
-0.12(-2.18%)
Nov 23, 2011
5.660
5.810
5.490
5.510
559,433
-0.19(-3.33%)
Nov 22, 2011
5.840
5.900
5.700
5.700
476,889
-0.15(-2.56%)
Nov 21, 2011
5.950
6.030
5.820
5.850
452,169
-0.24(-3.94%)
Nov 18, 2011
6.220
6.250
5.950
6.090
713,841
-0.14(-2.25%)
Nov 17, 2011
6.430
6.440
6.200
6.230
505,759
-0.24(-3.71%)
Nov 16, 2011
6.420
6.710
6.410
6.470
491,354
-0.01(-0.15%)
Nov 15, 2011
6.240
6.510
6.210
6.480
248,538
+0.20(+3.18%)
Nov 14, 2011
6.410
6.410
6.250
6.280
328,656
-0.14(-2.18%)
Nov 11, 2011
6.320
6.440
6.200
6.420
192,774
+0.17(+2.72%)
Nov 10, 2011
6.090
6.280
6.040
6.250
301,741
+0.26(+4.34%)
Nov 09, 2011
6.270
6.330
5.990
5.990
435,201
-0.46(-7.13%)
Nov 08, 2011
6.360
6.470
6.240
6.450
191,490
+0.14(+2.22%)
Nov 07, 2011
6.540
6.550
6.210
6.310
447,415
-0.27(-4.10%)
Nov 04, 2011
6.180
6.590
6.180
6.580
384,661
+0.33(+5.28%)
Nov 03, 2011
6.140
6.280
5.990
6.250
307,985
+0.19(+3.14%)
Nov 02, 2011
6.090
6.250
5.980
6.060
391,436
+0.08(+1.34%)
Nov 01, 2011
5.820
6.070
5.770
5.980
577,986
+0.00(+0.00%)
Oct 31, 2011
5.980
6.050
5.950
5.980
461,065
-0.11(-1.81%)
Oct 28, 2011
6.250
6.350
5.960
6.090
1,010,392
-0.45(-6.88%)
Oct 27, 2011
6.270
6.580
6.220
6.540
823,473
+0.34(+5.48%)
Oct 26, 2011
6.160
6.250
6.010
6.200
425,505
+0.09(+1.47%)
Oct 25, 2011
6.270
6.330
6.060
6.110
422,193
-0.24(-3.78%)
Oct 24, 2011
6.150
6.420
6.130
6.350
481,131
+0.21(+3.42%)
Oct 21, 2011
6.170
6.240
6.070
6.140
384,269
+0.09(+1.49%)
Oct 20, 2011
6.070
6.120
5.810
6.050
776,259
-0.06(-0.98%)
Oct 19, 2011
6.230
6.270
6.080
6.110
435,810
-0.13(-2.08%)
Oct 18, 2011
6.030
6.290
5.870
6.240
890,509
+0.24(+4.00%)
Oct 17, 2011
6.290
6.290
5.980
6.000
952,633
-0.35(-5.51%)
Oct 14, 2011
6.550
6.620
6.335
6.350
496,000
-0.09(-1.40%)
Oct 13, 2011
6.470
6.539
6.400
6.440
536,632
-0.10(-1.53%)
Oct 12, 2011
6.590
6.739
6.460
6.540
777,750
+0.06(+0.93%)
Oct 11, 2011
6.620
6.660
6.410
6.480
601,349
-0.20(-2.99%)
Oct 10, 2011
6.790
6.860
6.600
6.680
617,352
-0.06(-0.89%)
Oct 07, 2011
6.730
6.875
6.580
6.740
368,323
+0.00(+0.00%)
Oct 06, 2011
6.760
6.800
6.500
6.740
348,123
+0.09(+1.35%)
Oct 05, 2011
6.600
6.870
6.450
6.650
391,081
+0.05(+0.76%)
Oct 04, 2011
5.910
6.640
5.910
6.600
639,059
+0.63(+10.55%)
Oct 03, 2011
6.150
6.390
5.970
5.970
501,598
-0.26(-4.17%)
Sep 30, 2011
6.270
6.450
6.220
6.230
328,480
-0.16(-2.50%)
Sep 29, 2011
6.520
6.530
6.220
6.390
495,659
+0.05(+0.79%)
Sep 28, 2011
6.480
6.560
6.300
6.340
472,772
-0.11(-1.71%)
Sep 27, 2011
6.700
6.920
6.440
6.450
486,232
-0.09(-1.38%)
Sep 26, 2011
6.600
6.660
6.280
6.540
517,177
-0.03(-0.46%)
Sep 23, 2011
6.410
6.630
6.410
6.570
328,064
+0.16(+2.50%)
Sep 22, 2011
6.490
6.640
6.330
6.410
895,790
-0.30(-4.47%)
Sep 21, 2011
6.840
7.070
6.690
6.710
347,148
-0.13(-1.90%)
Sep 20, 2011
7.000
7.015
6.820
6.840
318,679
-0.16(-2.29%)
Sep 19, 2011
7.150
7.300
6.928
7.000
678,973
-0.30(-4.11%)
Sep 16, 2011
7.450
7.490
7.290
7.300
437,691
-0.15(-2.01%)
Sep 15, 2011
7.560
7.620
7.400
7.450
537,596
-0.01(-0.13%)
Sep 14, 2011
7.490
7.580
7.345
7.460
541,465
+0.03(+0.40%)
Sep 13, 2011
7.330
7.560
7.280
7.430
547,132
+0.13(+1.78%)
Sep 12, 2011
7.040
7.310
7.040
7.300
408,058
+0.15(+2.10%)
Sep 09, 2011
7.180
7.350
7.080
7.150
342,691
-0.11(-1.52%)
Sep 08, 2011
7.390
7.593
7.135
7.260
470,091
-0.18(-2.42%)
Sep 07, 2011
7.540
7.600
7.430
7.440
660,081
+0.05(+0.68%)
Sep 06, 2011
7.140
7.410
7.080
7.390
479,750
+0.02(+0.27%)
Sep 02, 2011
7.480
7.640
7.360
7.370
455,210
-0.30(-3.91%)
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.