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
TCP Capital Corp
(NQ:
TCPC
)
10.65
-0.55 (-4.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
5.008
5.050
4.966
5.002
0
-0.02(-0.45%)
Aug 29, 2013
4.960
5.040
4.955
5.024
595,700
+0.06(+1.16%)
Aug 28, 2013
4.969
5.002
4.944
4.966
0
+0.01(+0.26%)
Aug 27, 2013
5.021
5.053
4.947
4.953
698,381
-0.07(-1.34%)
Aug 26, 2013
5.021
5.056
4.989
5.021
0
+0.04(+0.90%)
Aug 23, 2013
4.973
5.005
4.947
4.976
0
+0.02(+0.32%)
Aug 22, 2013
4.966
5.082
4.921
4.960
999,310
+0.05(+1.11%)
Aug 21, 2013
4.896
4.937
4.880
4.905
0
+0.02(+0.39%)
Aug 20, 2013
4.854
4.944
4.826
4.886
451,057
+0.07(+1.53%)
Aug 19, 2013
4.847
4.911
4.774
4.812
635,532
-0.04(-0.79%)
Aug 16, 2013
4.831
4.925
4.831
4.851
0
+0.02(+0.40%)
Aug 15, 2013
4.892
4.973
4.819
4.831
693,954
-0.07(-1.38%)
Aug 14, 2013
4.892
4.939
4.886
4.899
257,920
+0.01(+0.13%)
Aug 13, 2013
4.912
4.931
4.880
4.892
544,916
-0.02(-0.33%)
Aug 12, 2013
4.941
4.976
4.896
4.908
634,382
-0.03(-0.65%)
Aug 09, 2013
4.979
5.034
4.905
4.941
409,369
-0.06(-1.16%)
Aug 08, 2013
5.008
5.075
4.966
4.998
598,504
-0.01(-0.19%)
Aug 07, 2013
5.075
5.117
5.005
5.008
625,517
-0.08(-1.52%)
Aug 06, 2013
5.120
5.165
5.075
5.085
373,079
-0.04(-0.75%)
Aug 05, 2013
5.108
5.162
5.088
5.124
282,650
-0.02(-0.37%)
Aug 02, 2013
5.104
5.165
5.098
5.143
289,129
+0.02(+0.44%)
Aug 01, 2013
5.114
5.165
5.059
5.120
366,457
+0.02(+0.38%)
Jul 31, 2013
5.185
5.204
5.098
5.101
0
-0.09(-1.67%)
Jul 30, 2013
5.274
5.284
5.169
5.188
0
-0.04(-0.68%)
Jul 29, 2013
5.197
5.249
5.165
5.223
0
+0.02(+0.43%)
Jul 26, 2013
5.233
5.258
5.169
5.201
0
-0.05(-0.92%)
Jul 25, 2013
5.172
5.265
5.169
5.249
0
+0.04(+0.74%)
Jul 24, 2013
5.297
5.319
5.197
5.210
0
-0.08(-1.52%)
Jul 23, 2013
5.297
5.323
5.229
5.290
0
-0.01(-0.12%)
Jul 22, 2013
5.284
5.335
5.165
5.297
0
-0.10(-1.79%)
Jul 19, 2013
5.361
5.393
5.297
5.393
0
+0.04(+0.66%)
Jul 18, 2013
5.345
5.361
5.297
5.358
0
+0.03(+0.54%)
Jul 17, 2013
5.342
5.380
5.303
5.329
361,133
-0.03(-0.48%)
Jul 16, 2013
5.377
5.377
5.313
5.355
0
-0.04(-0.71%)
Jul 15, 2013
5.371
5.393
5.339
5.393
0
+0.04(+0.78%)
Jul 12, 2013
5.355
5.384
5.323
5.351
0
-0.00(-0.06%)
Jul 11, 2013
5.361
5.377
5.306
5.355
0
+0.01(+0.18%)
Jul 10, 2013
5.281
5.348
5.268
5.345
0
+0.08(+1.46%)
Jul 09, 2013
5.281
5.303
5.217
5.268
0
+0.05(+0.98%)
Jul 08, 2013
5.226
5.278
5.201
5.217
0
+0.04(+0.87%)
Jul 05, 2013
5.297
5.310
5.149
5.172
0
-0.06(-1.17%)
Jul 03, 2013
5.188
5.258
5.156
5.233
0
+0.04(+0.74%)
Jul 02, 2013
5.255
5.438
5.156
5.194
0
-0.05(-0.98%)
Jul 01, 2013
5.348
5.371
5.242
5.246
0
-0.14(-2.56%)
Jun 28, 2013
5.326
5.425
5.236
5.384
9,895,334
+0.17(+3.33%)
Jun 26, 2013
5.178
5.226
5.147
5.210
0
+0.01(+0.25%)
Jun 25, 2013
5.169
5.246
5.101
5.197
0
+0.07(+1.38%)
Jun 24, 2013
5.136
5.136
5.079
5.127
0
-0.04(-0.68%)
Jun 21, 2013
5.204
5.262
5.154
5.162
1,402,992
-0.04(-0.86%)
Jun 20, 2013
5.201
5.255
5.124
5.207
1,287,222
+0.00(+0.00%)
Jun 19, 2013
5.159
5.274
5.156
5.207
0
-0.00(-0.06%)
Jun 18, 2013
5.201
5.249
5.127
5.210
0
-0.03(-0.49%)
Jun 17, 2013
5.169
5.242
5.127
5.236
0
+0.09(+1.81%)
Jun 14, 2013
5.120
5.156
5.072
5.143
0
+0.03(+0.50%)
Jun 13, 2013
5.002
5.136
4.992
5.117
562,226
+0.10(+2.05%)
Jun 12, 2013
5.136
5.136
4.995
5.014
634,716
-0.11(-2.19%)
Jun 11, 2013
5.104
5.165
5.088
5.127
375,110
-0.02(-0.31%)
Jun 10, 2013
5.127
5.146
5.072
5.143
0
+0.00(+0.00%)
Jun 07, 2013
5.075
5.169
5.014
5.143
0
+0.08(+1.65%)
Jun 06, 2013
5.018
5.085
4.986
5.059
725,494
+0.04(+0.77%)
Jun 05, 2013
4.982
5.059
4.908
5.021
0
-0.13(-2.55%)
Jun 04, 2013
5.140
5.191
5.117
5.152
0
+0.04(+0.75%)
Jun 03, 2013
5.217
5.217
5.018
5.114
1,403,316
-0.02(-0.44%)
May 31, 2013
5.217
5.217
5.136
5.136
1,121,758
-0.06(-1.11%)
May 30, 2013
5.233
5.233
5.136
5.194
1,131,387
-0.03(-0.49%)
May 29, 2013
5.246
5.246
5.136
5.220
1,660,168
+0.04(+0.87%)
May 28, 2013
5.169
5.201
5.060
5.175
2,700,811
+0.05(+0.94%)
May 24, 2013
5.127
5.144
5.072
5.127
0
+0.01(+0.25%)
May 23, 2013
5.018
5.136
5.014
5.114
0
+0.08(+1.59%)
May 22, 2013
5.040
5.082
5.018
5.034
0
+0.02(+0.32%)
May 21, 2013
5.008
5.037
5.005
5.018
0
-0.18(-3.52%)
May 20, 2013
5.040
5.201
5.040
5.201
689,690
+0.15(+2.99%)
May 17, 2013
5.120
5.120
5.024
5.050
0
-0.04(-0.88%)
May 16, 2013
5.088
5.108
5.069
5.095
335,789
+0.02(+0.38%)
May 15, 2013
5.104
5.124
5.056
5.075
0
+0.05(+1.09%)
May 13, 2013
5.063
5.069
4.983
5.021
0
-0.02(-0.38%)
May 10, 2013
5.018
5.088
4.973
5.040
0
+0.05(+0.96%)
May 09, 2013
5.034
5.082
4.960
4.992
0
-0.04(-0.77%)
May 08, 2013
5.024
5.108
5.005
5.030
0
+0.01(+0.19%)
May 07, 2013
5.069
5.069
4.992
5.021
0
-0.03(-0.57%)
May 06, 2013
4.976
5.088
4.960
5.050
0
+0.05(+0.96%)
May 03, 2013
5.024
5.069
4.989
5.002
0
-0.02(-0.45%)
May 02, 2013
4.963
5.117
4.963
5.024
0
+0.06(+1.16%)
May 01, 2013
5.050
5.098
4.963
4.966
0
-0.06(-1.28%)
Apr 30, 2013
5.095
5.111
5.011
5.030
0
-0.05(-1.01%)
Apr 29, 2013
5.059
5.120
5.018
5.082
219,210
+0.05(+1.09%)
Apr 26, 2013
5.085
5.085
4.960
5.027
92,229
-0.04(-0.76%)
Apr 25, 2013
5.130
5.130
4.998
5.066
0
+0.03(+0.57%)
Apr 24, 2013
5.002
5.043
4.982
5.037
0
+0.05(+0.97%)
Apr 23, 2013
4.979
5.011
4.921
4.989
193,280
+0.04(+0.84%)
Apr 22, 2013
4.944
5.017
4.857
4.947
204,494
+0.00(+0.06%)
Apr 19, 2013
4.825
4.953
4.825
4.944
142,219
+0.13(+2.60%)
Apr 18, 2013
4.892
4.923
4.819
4.819
126,388
-0.04(-0.92%)
Apr 17, 2013
4.960
4.963
4.825
4.864
131,073
-0.10(-2.07%)
Apr 16, 2013
4.905
5.030
4.854
4.966
252,883
+0.09(+1.84%)
Apr 15, 2013
4.931
4.973
4.851
4.876
204,550
-0.04(-0.91%)
Apr 12, 2013
4.915
4.960
4.886
4.921
101,119
+0.02(+0.33%)
Apr 11, 2013
5.002
5.002
4.873
4.905
165,385
-0.08(-1.55%)
Apr 10, 2013
4.876
5.040
4.847
4.982
410,086
+0.11(+2.24%)
Apr 09, 2013
4.963
4.963
4.854
4.873
359,949
-0.07(-1.36%)
Apr 08, 2013
4.928
4.969
4.880
4.941
90,092
+0.05(+0.98%)
Apr 05, 2013
4.886
4.912
4.815
4.892
415,671
-0.03(-0.59%)
Apr 04, 2013
4.989
5.056
4.889
4.921
341,546
-0.05(-1.03%)
Apr 03, 2013
5.056
5.120
4.969
4.973
378,646
-0.12(-2.33%)
Apr 02, 2013
5.101
5.136
5.056
5.091
240,027
+0.02(+0.38%)
Apr 01, 2013
5.149
5.149
5.066
5.072
203,831
-0.05(-1.00%)
Mar 28, 2013
5.072
5.156
5.008
5.124
314,492
+0.08(+1.59%)
Mar 27, 2013
5.085
5.085
5.008
5.043
126,616
+0.00(+0.06%)
Mar 26, 2013
5.082
5.085
5.011
5.040
142,518
-0.05(-1.01%)
Mar 25, 2013
5.079
5.136
5.056
5.091
187,857
+0.04(+0.70%)
Mar 22, 2013
5.100
5.152
5.056
5.056
221,010
-0.06(-1.19%)
Mar 21, 2013
5.152
5.175
5.072
5.117
224,262
-0.03(-0.56%)
Mar 20, 2013
5.043
5.181
5.043
5.146
328,220
+0.11(+2.17%)
Mar 19, 2013
5.140
5.213
5.008
5.037
542,393
-0.09(-1.81%)
Mar 18, 2013
5.117
5.178
5.040
5.130
399,797
-0.06(-1.11%)
Mar 15, 2013
5.066
5.194
4.979
5.188
725,783
+0.10(+2.02%)
Mar 14, 2013
4.982
5.108
4.979
5.085
313,897
-0.01(-0.19%)
Mar 13, 2013
5.117
5.169
5.063
5.095
369,319
-0.00(-0.06%)
Mar 12, 2013
5.056
5.120
5.040
5.098
364,566
+0.06(+1.21%)
Mar 11, 2013
5.014
5.127
5.008
5.037
255,534
+0.00(+0.06%)
Mar 08, 2013
5.108
5.111
4.941
5.034
370,132
-0.06(-1.26%)
Mar 07, 2013
4.976
5.120
4.976
5.098
239,747
+0.11(+2.25%)
Mar 06, 2013
5.082
5.101
4.934
4.986
322,392
-0.12(-2.33%)
Mar 05, 2013
5.082
5.124
5.056
5.104
259,490
+0.04(+0.70%)
Mar 04, 2013
5.095
5.127
5.005
5.069
288,914
-0.05(-1.07%)
Mar 01, 2013
5.108
5.127
5.040
5.124
558,622
+0.09(+1.79%)
Feb 28, 2013
4.973
5.072
4.937
5.034
379,384
+0.08(+1.62%)
Feb 27, 2013
4.947
5.002
4.883
4.953
292,565
+0.03(+0.59%)
Feb 26, 2013
4.931
5.005
4.883
4.925
166,553
-0.05(-1.03%)
Feb 22, 2013
4.950
4.992
4.796
4.976
351,601
+0.05(+0.98%)
Feb 21, 2013
4.896
5.014
4.828
4.928
270,134
+0.02(+0.33%)
Feb 20, 2013
4.957
4.992
4.896
4.912
381,726
-0.06(-1.29%)
Feb 19, 2013
5.024
5.063
4.915
4.976
966,412
+0.01(+0.13%)
Feb 15, 2013
4.982
5.008
4.912
4.969
404,130
+0.02(+0.32%)
Feb 14, 2013
4.844
5.021
4.844
4.953
592,809
+0.10(+2.05%)
Feb 13, 2013
4.793
4.896
4.780
4.854
793,753
+0.07(+1.54%)
Feb 12, 2013
4.764
4.799
4.764
4.780
372,425
+0.01(+0.20%)
Feb 11, 2013
4.803
4.803
4.742
4.770
267,654
-0.02(-0.34%)
Feb 08, 2013
4.777
4.806
4.751
4.786
533,247
+0.04(+0.88%)
Feb 07, 2013
4.815
4.815
4.735
4.745
342,733
-0.05(-1.00%)
Feb 06, 2013
4.815
4.815
4.770
4.793
323,257
-0.01(-0.13%)
Feb 04, 2013
4.809
4.825
4.770
4.799
454,652
+0.00(+0.07%)
Feb 01, 2013
4.758
4.798
4.748
4.796
504,595
+0.04(+0.74%)
Jan 31, 2013
4.735
4.790
4.735
4.761
406,248
+0.02(+0.41%)
Jan 30, 2013
4.799
4.799
4.725
4.742
529,378
-0.03(-0.61%)
Jan 29, 2013
4.764
4.777
4.706
4.770
731,325
+0.03(+0.68%)
Jan 28, 2013
4.764
4.770
4.732
4.738
263,296
-0.01(-0.14%)
Jan 25, 2013
4.767
4.777
4.725
4.745
244,681
+0.01(+0.14%)
Jan 24, 2013
4.738
4.770
4.706
4.738
293,235
-0.01(-0.20%)
Jan 23, 2013
4.748
4.783
4.729
4.748
477,398
-0.02(-0.47%)
Jan 22, 2013
4.790
4.793
4.703
4.770
351,330
+0.00(+0.07%)
Jan 18, 2013
4.796
4.803
4.758
4.767
283,376
-0.02(-0.34%)
Jan 17, 2013
4.764
4.799
4.748
4.783
525,363
+0.03(+0.68%)
Jan 16, 2013
4.706
4.767
4.703
4.751
1,806,963
+0.05(+1.09%)
Jan 15, 2013
4.681
4.713
4.681
4.700
549,610
-0.01(-0.14%)
Jan 14, 2013
4.700
4.735
4.690
4.706
785,377
-0.01(-0.20%)
Jan 11, 2013
4.722
4.735
4.697
4.716
1,088,967
+0.00(+0.07%)
Jan 10, 2013
4.729
4.729
4.687
4.713
891,150
-0.01(-0.20%)
Jan 09, 2013
4.748
4.761
4.709
4.722
651,771
-0.03(-0.61%)
Jan 08, 2013
4.748
4.761
4.709
4.751
353,078
+0.00(+0.07%)
Jan 07, 2013
4.716
4.754
4.693
4.748
369,382
+0.03(+0.68%)
Jan 04, 2013
4.748
4.754
4.703
4.716
274,990
-0.02(-0.34%)
Jan 03, 2013
4.761
4.767
4.706
4.732
294,294
-0.02(-0.33%)
Jan 02, 2013
4.770
4.796
4.719
4.748
340,789
+0.01(+0.27%)
Dec 31, 2012
4.745
4.745
4.677
4.735
434,109
+0.03(+0.61%)
Dec 28, 2012
4.751
4.751
4.687
4.706
217,917
-0.03(-0.68%)
Dec 27, 2012
4.693
4.748
4.665
4.738
183,801
+0.03(+0.61%)
Dec 26, 2012
4.751
4.758
4.703
4.709
243,167
-0.05(-1.01%)
Dec 24, 2012
4.767
4.786
4.709
4.758
52,874
+0.01(+0.14%)
Dec 21, 2012
4.777
4.788
4.674
4.751
557,021
-0.03(-0.60%)
Dec 20, 2012
4.799
4.825
4.729
4.780
566,777
-0.00(-0.07%)
Dec 19, 2012
4.767
4.815
4.729
4.783
332,135
+0.05(+1.02%)
Dec 18, 2012
4.751
4.751
4.703
4.735
342,773
-0.03(-0.61%)
Dec 17, 2012
4.767
4.786
4.682
4.764
242,563
-0.02(-0.34%)
Dec 14, 2012
4.674
5.197
4.658
4.780
240,504
+0.05(+1.02%)
Dec 13, 2012
4.700
4.748
4.620
4.732
205,120
+0.00(+0.00%)
Dec 12, 2012
4.780
4.799
4.700
4.732
423,203
-0.02(-0.41%)
Dec 11, 2012
4.783
4.831
4.725
4.751
383,667
+0.00(+0.00%)
Dec 10, 2012
4.796
4.822
4.735
4.751
443,837
-0.02(-0.34%)
Dec 07, 2012
4.803
4.815
4.754
4.767
267,932
-0.04(-0.93%)
Dec 06, 2012
4.838
4.838
4.793
4.812
189,324
-0.00(-0.07%)
Dec 05, 2012
4.815
4.828
4.783
4.815
301,163
+0.00(+0.01%)
Dec 04, 2012
4.831
4.847
4.795
4.815
225,539
-0.00(-0.07%)
Nov 30, 2012
4.803
4.831
4.783
4.819
3,630,084
+0.00(+0.07%)
Nov 29, 2012
4.854
4.889
4.790
4.815
462,449
+0.01(+0.13%)
Nov 28, 2012
4.896
4.896
4.770
4.809
324,983
-0.07(-1.51%)
Nov 27, 2012
4.838
4.973
4.835
4.883
199,725
+0.06(+1.20%)
Nov 26, 2012
4.825
4.896
4.809
4.825
233,455
+0.01(+0.20%)
Nov 23, 2012
4.835
4.892
4.799
4.815
134,204
+0.00(+0.00%)
Nov 21, 2012
4.841
4.862
4.806
4.815
425,570
+0.00(+0.00%)
Nov 20, 2012
4.835
4.960
4.812
4.815
496,586
-0.03(-0.66%)
Nov 19, 2012
4.857
4.963
4.825
4.847
318,245
+0.02(+0.47%)
Nov 16, 2012
4.825
4.891
4.790
4.825
397,080
-0.02(-0.40%)
Nov 15, 2012
4.803
4.892
4.803
4.844
381,524
+0.07(+1.41%)
Nov 14, 2012
4.860
4.892
4.767
4.777
116,056
-0.09(-1.91%)
Nov 13, 2012
4.860
4.912
4.847
4.870
154,187
+0.02(+0.33%)
Nov 12, 2012
4.892
4.899
4.809
4.854
80,881
-0.04(-0.72%)
Nov 09, 2012
4.815
4.912
4.815
4.889
113,121
-0.01(-0.12%)
Nov 08, 2012
4.886
4.912
4.864
4.895
108,907
+0.03(+0.58%)
Nov 07, 2012
4.925
4.925
4.838
4.867
134,416
-0.09(-1.88%)
Nov 06, 2012
4.944
4.960
4.912
4.960
222,670
+0.02(+0.32%)
Nov 05, 2012
4.937
4.950
4.854
4.944
77,872
+0.03(+0.65%)
Nov 02, 2012
4.957
4.963
4.892
4.912
69,960
-0.02(-0.46%)
Nov 01, 2012
4.947
4.963
4.844
4.934
139,334
+0.01(+0.26%)
Oct 31, 2012
4.941
5.005
4.908
4.921
113,143
+0.01(+0.13%)
Oct 26, 2012
4.960
4.915
4.915
4.915
52,020
-0.04(-0.71%)
Oct 25, 2012
4.934
4.960
4.896
4.950
85,768
+0.05(+1.05%)
Oct 24, 2012
4.944
4.944
4.867
4.899
99,814
-0.04(-0.91%)
Oct 23, 2012
4.902
4.973
4.819
4.944
122,454
+0.03(+0.52%)
Oct 19, 2012
4.986
4.986
4.918
4.918
200,719
-0.03(-0.52%)
Oct 18, 2012
4.960
4.960
4.873
4.944
266,383
+0.01(+0.20%)
Oct 17, 2012
4.995
4.995
4.883
4.934
130,852
-0.04(-0.71%)
Oct 16, 2012
4.966
5.050
4.934
4.969
58,406
+0.04(+0.78%)
Oct 15, 2012
5.040
5.120
4.880
4.931
172,824
-0.10(-2.01%)
Oct 12, 2012
4.998
5.136
4.957
5.032
163,840
+0.03(+0.67%)
Oct 11, 2012
5.024
5.072
4.947
4.998
72,199
-0.01(-0.19%)
Oct 10, 2012
4.957
5.050
4.915
5.008
118,429
+0.06(+1.23%)
Oct 09, 2012
5.014
5.075
4.918
4.947
148,985
-0.05(-0.96%)
Oct 08, 2012
5.066
5.127
4.995
4.995
63,723
-0.07(-1.33%)
Oct 05, 2012
5.091
5.091
5.005
5.063
74,280
+0.01(+0.13%)
Oct 04, 2012
5.056
5.104
4.986
5.056
77,059
+0.04(+0.70%)
Oct 03, 2012
5.027
5.104
4.976
5.021
110,981
+0.01(+0.19%)
Oct 02, 2012
5.059
5.165
4.986
5.011
63,621
-0.06(-1.20%)
Oct 01, 2012
5.159
5.175
4.976
5.072
161,675
-0.05(-1.00%)
Sep 28, 2012
5.197
5.197
5.059
5.124
277,476
+0.02(+0.38%)
Sep 27, 2012
5.056
5.136
5.002
5.104
191,312
+0.06(+1.27%)
Sep 26, 2012
4.960
5.050
4.960
5.040
127,441
+0.08(+1.62%)
Sep 25, 2012
4.960
5.037
4.918
4.960
155,673
+0.01(+0.19%)
Sep 24, 2012
4.976
5.056
4.899
4.950
241,968
+0.00(+0.00%)
Sep 21, 2012
4.934
5.072
4.899
4.950
167,373
+0.03(+0.65%)
Sep 20, 2012
4.963
4.992
4.847
4.918
111,829
-0.07(-1.48%)
Sep 19, 2012
4.998
5.008
4.953
4.992
168,064
+0.03(+0.52%)
Sep 18, 2012
4.976
5.040
4.928
4.966
278,981
-0.00(-0.06%)
Sep 17, 2012
4.950
5.024
4.883
4.969
187,661
+0.02(+0.39%)
Sep 14, 2012
4.928
4.992
4.876
4.950
180,063
+0.04(+0.92%)
Sep 13, 2012
4.870
5.037
4.815
4.905
325,111
-0.01(-0.20%)
Sep 12, 2012
4.950
4.976
4.822
4.915
152,829
-0.10(-2.05%)
Sep 11, 2012
4.950
5.197
4.941
5.018
170,036
+0.08(+1.69%)
Sep 10, 2012
4.969
5.018
4.921
4.934
219,767
-0.01(-0.26%)
Sep 07, 2012
4.992
4.992
4.912
4.947
138,524
-0.01(-0.26%)
Sep 06, 2012
4.960
4.976
4.928
4.960
343,508
-0.01(-0.19%)
Sep 05, 2012
4.976
5.008
4.915
4.969
214,864
-0.01(-0.13%)
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.