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
Air Transport
(NQ:
ATSG
)
12.47
+0.21 (+1.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
4.740
4.740
4.570
4.650
105,435
-0.06(-1.27%)
Aug 30, 2012
4.670
4.710
4.650
4.710
73,040
-0.02(-0.42%)
Aug 29, 2012
4.710
4.760
4.660
4.730
554,210
-0.01(-0.21%)
Aug 27, 2012
4.650
4.760
4.620
4.740
217,637
+0.11(+2.38%)
Aug 24, 2012
4.650
4.730
4.600
4.630
171,026
-0.02(-0.43%)
Aug 23, 2012
4.760
4.770
4.540
4.650
202,649
-0.13(-2.72%)
Aug 22, 2012
4.750
4.805
4.710
4.780
188,700
+0.00(+0.00%)
Aug 21, 2012
4.830
4.860
4.755
4.780
335,948
-0.02(-0.42%)
Aug 20, 2012
4.720
4.860
4.720
4.800
228,805
+0.05(+1.05%)
Aug 17, 2012
4.730
4.790
4.710
4.750
296,560
+0.01(+0.21%)
Aug 16, 2012
4.770
4.810
4.680
4.740
452,058
-0.03(-0.63%)
Aug 15, 2012
4.700
4.800
4.650
4.770
204,966
+0.07(+1.49%)
Aug 14, 2012
4.740
4.840
4.650
4.700
502,866
+0.00(+0.00%)
Aug 13, 2012
4.750
4.790
4.620
4.700
426,762
-0.01(-0.21%)
Aug 10, 2012
4.520
4.740
4.460
4.710
478,258
+0.18(+3.97%)
Aug 09, 2012
4.340
4.610
4.340
4.530
506,436
+0.20(+4.62%)
Aug 08, 2012
4.090
4.360
4.080
4.330
610,732
+0.24(+5.87%)
Aug 07, 2012
4.100
4.120
4.045
4.090
262,575
+0.03(+0.74%)
Aug 06, 2012
3.890
4.190
3.890
4.060
974,866
+0.15(+3.84%)
Aug 03, 2012
3.950
4.280
3.880
3.910
1,231,085
-0.91(-18.88%)
Aug 02, 2012
4.620
4.890
4.620
4.820
116,944
+0.17(+3.66%)
Aug 01, 2012
4.850
4.870
4.650
4.650
186,357
-0.18(-3.73%)
Jul 31, 2012
4.850
4.951
4.800
4.830
135,635
-0.03(-0.62%)
Jul 30, 2012
5.150
5.170
4.850
4.860
68,417
-0.27(-5.26%)
Jul 27, 2012
4.960
5.150
4.870
5.130
122,202
+0.19(+3.85%)
Jul 26, 2012
4.850
4.980
4.790
4.940
82,987
+0.13(+2.70%)
Jul 25, 2012
4.720
4.830
4.710
4.810
119,764
+0.13(+2.78%)
Jul 24, 2012
4.930
4.940
4.650
4.680
378,535
-0.22(-4.49%)
Jul 23, 2012
5.000
5.030
4.890
4.900
122,320
-0.23(-4.48%)
Jul 20, 2012
5.320
5.325
5.100
5.130
94,152
-0.23(-4.29%)
Jul 19, 2012
5.520
5.520
5.360
5.360
55,195
-0.15(-2.72%)
Jul 18, 2012
5.500
5.560
5.440
5.510
78,747
+0.01(+0.18%)
Jul 17, 2012
5.520
5.590
5.410
5.500
74,986
+0.04(+0.73%)
Jul 16, 2012
5.590
5.590
5.441
5.460
44,627
-0.17(-3.02%)
Jul 13, 2012
5.540
5.750
5.540
5.630
161,752
+0.10(+1.81%)
Jul 12, 2012
5.330
5.600
5.300
5.530
132,604
+0.14(+2.60%)
Jul 11, 2012
5.380
5.490
5.350
5.390
122,020
+0.01(+0.19%)
Jul 10, 2012
5.690
5.690
5.300
5.380
207,807
-0.25(-4.44%)
Jul 09, 2012
5.580
5.670
5.490
5.630
167,989
+0.02(+0.36%)
Jul 06, 2012
5.480
5.650
5.461
5.610
190,948
+0.05(+0.90%)
Jul 05, 2012
5.370
5.600
5.350
5.560
205,758
+0.20(+3.73%)
Jul 03, 2012
5.150
5.380
5.140
5.360
124,392
+0.19(+3.68%)
Jul 02, 2012
5.250
5.260
4.990
5.170
153,085
-0.03(-0.58%)
Jun 29, 2012
5.060
5.240
5.035
5.200
160,130
+0.27(+5.48%)
Jun 28, 2012
4.880
5.010
4.880
4.930
113,491
+0.02(+0.41%)
Jun 27, 2012
4.950
4.980
4.870
4.910
132,841
-0.02(-0.41%)
Jun 26, 2012
4.950
4.990
4.870
4.930
65,968
-0.01(-0.20%)
Jun 25, 2012
5.080
5.080
4.900
4.940
182,131
-0.25(-4.82%)
Jun 22, 2012
5.000
5.210
5.000
5.190
193,848
+0.17(+3.39%)
Jun 21, 2012
5.160
5.160
5.010
5.020
102,613
-0.15(-2.90%)
Jun 20, 2012
5.290
5.300
5.100
5.170
80,746
-0.11(-2.08%)
Jun 19, 2012
5.060
5.320
5.050
5.280
193,191
+0.22(+4.35%)
Jun 18, 2012
4.990
5.100
4.990
5.060
158,999
+0.00(+0.00%)
Jun 15, 2012
5.040
5.100
4.970
5.060
222,106
-0.01(-0.20%)
Jun 14, 2012
4.970
5.080
4.900
5.070
132,727
+0.10(+2.01%)
Jun 13, 2012
5.030
5.060
4.920
4.970
140,107
-0.07(-1.39%)
Jun 12, 2012
5.010
5.110
4.930
5.040
217,259
+0.05(+1.00%)
Jun 11, 2012
5.200
5.200
4.960
4.990
203,282
-0.14(-2.73%)
Jun 08, 2012
5.010
5.180
5.010
5.130
155,713
+0.10(+1.99%)
Jun 07, 2012
5.040
5.080
4.950
5.030
220,407
+0.05(+1.00%)
Jun 06, 2012
4.890
4.980
4.880
4.980
149,254
+0.11(+2.26%)
Jun 05, 2012
4.730
4.880
4.730
4.870
139,606
+0.11(+2.31%)
Jun 04, 2012
4.810
4.900
4.670
4.760
168,758
-0.03(-0.63%)
Jun 01, 2012
4.920
5.040
4.790
4.790
273,008
-0.28(-5.52%)
May 31, 2012
5.000
5.080
4.920
5.070
191,578
+0.07(+1.40%)
May 30, 2012
5.010
5.050
4.950
5.000
207,685
-0.09(-1.77%)
May 29, 2012
5.070
5.090
4.960
5.090
195,812
+0.04(+0.79%)
May 25, 2012
5.100
5.190
5.010
5.050
82,771
-0.04(-0.79%)
May 24, 2012
5.090
5.110
4.960
5.090
159,053
+0.02(+0.39%)
May 23, 2012
5.000
5.090
4.930
5.070
164,935
+0.02(+0.40%)
May 22, 2012
5.280
5.280
4.950
5.050
192,467
-0.24(-4.54%)
May 21, 2012
5.140
5.306
5.110
5.290
114,124
+0.15(+2.92%)
May 18, 2012
5.200
5.360
5.100
5.140
220,495
-0.06(-1.15%)
May 17, 2012
5.520
5.620
5.200
5.200
197,306
-0.32(-5.80%)
May 16, 2012
5.790
5.790
5.510
5.520
285,851
-0.27(-4.66%)
May 15, 2012
5.610
5.800
5.580
5.790
234,880
+0.19(+3.39%)
May 14, 2012
5.500
5.660
5.460
5.600
243,272
+0.02(+0.36%)
May 11, 2012
5.120
5.750
5.120
5.580
447,990
+0.43(+8.35%)
May 10, 2012
5.370
5.370
5.130
5.150
177,413
-0.19(-3.56%)
May 09, 2012
5.370
5.420
5.230
5.340
223,453
-0.12(-2.20%)
May 08, 2012
5.120
5.490
5.060
5.460
198,830
+0.31(+6.02%)
May 07, 2012
5.320
5.370
5.140
5.150
94,077
-0.21(-3.92%)
May 04, 2012
5.410
5.470
5.340
5.360
172,909
-0.09(-1.65%)
May 03, 2012
5.390
5.500
5.350
5.450
168,878
+0.04(+0.74%)
May 02, 2012
5.310
5.450
5.280
5.410
98,938
+0.05(+0.93%)
May 01, 2012
5.300
5.570
5.300
5.360
170,301
+0.06(+1.13%)
Apr 30, 2012
5.420
5.460
5.280
5.300
225,736
-0.14(-2.57%)
Apr 27, 2012
5.260
5.490
5.140
5.440
153,010
+0.21(+4.02%)
Apr 26, 2012
5.290
5.290
5.190
5.230
63,626
-0.08(-1.51%)
Apr 25, 2012
5.280
5.360
5.231
5.310
148,915
+0.12(+2.31%)
Apr 24, 2012
5.100
5.210
5.085
5.190
142,915
+0.09(+1.76%)
Apr 23, 2012
5.040
5.110
4.940
5.100
253,074
-0.04(-0.78%)
Apr 20, 2012
5.210
5.280
5.120
5.140
169,673
+0.05(+0.98%)
Apr 19, 2012
5.280
5.350
5.030
5.090
168,532
-0.20(-3.78%)
Apr 18, 2012
5.470
5.470
5.260
5.290
123,011
-0.22(-3.99%)
Apr 17, 2012
5.440
5.630
5.440
5.510
131,433
+0.14(+2.61%)
Apr 16, 2012
5.360
5.410
5.270
5.370
210,416
+0.02(+0.37%)
Apr 13, 2012
5.400
5.410
5.310
5.350
141,304
-0.09(-1.65%)
Apr 12, 2012
5.200
5.475
5.170
5.440
183,503
+0.25(+4.82%)
Apr 11, 2012
5.100
5.190
5.060
5.190
140,932
+0.17(+3.39%)
Apr 10, 2012
5.200
5.240
5.000
5.020
258,387
-0.17(-3.28%)
Apr 09, 2012
5.180
5.330
5.160
5.190
168,784
-0.11(-2.08%)
Apr 05, 2012
5.330
5.400
5.300
5.300
115,399
-0.07(-1.30%)
Apr 04, 2012
5.490
5.490
5.350
5.370
260,613
-0.18(-3.24%)
Apr 03, 2012
5.710
5.760
5.510
5.550
176,880
-0.17(-2.97%)
Apr 02, 2012
5.740
5.880
5.690
5.720
463,947
-0.07(-1.21%)
Mar 30, 2012
5.830
5.830
5.770
5.790
145,583
-0.01(-0.17%)
Mar 29, 2012
5.700
5.830
5.660
5.800
255,428
+0.07(+1.22%)
Mar 28, 2012
5.660
5.780
5.560
5.730
243,348
+0.08(+1.42%)
Mar 27, 2012
5.760
5.820
5.640
5.650
160,405
-0.11(-1.91%)
Mar 26, 2012
5.750
5.830
5.615
5.760
537,904
+0.09(+1.59%)
Mar 23, 2012
5.660
5.690
5.490
5.670
117,141
+0.00(+0.00%)
Mar 22, 2012
5.640
5.690
5.580
5.670
159,162
+0.01(+0.18%)
Mar 21, 2012
5.740
5.780
5.650
5.660
118,476
-0.07(-1.22%)
Mar 20, 2012
5.690
5.780
5.640
5.730
144,204
-0.03(-0.52%)
Mar 19, 2012
5.710
5.860
5.680
5.760
146,235
+0.02(+0.35%)
Mar 16, 2012
5.810
5.860
5.680
5.740
218,004
-0.05(-0.86%)
Mar 15, 2012
5.800
5.810
5.600
5.790
157,862
+0.00(+0.00%)
Mar 14, 2012
5.800
5.840
5.750
5.790
105,113
-0.02(-0.34%)
Mar 13, 2012
5.670
5.840
5.660
5.810
200,407
+0.16(+2.83%)
Mar 12, 2012
5.660
5.720
5.521
5.650
207,632
-0.03(-0.53%)
Mar 09, 2012
5.620
5.740
5.560
5.680
269,099
+0.05(+0.89%)
Mar 08, 2012
5.670
5.680
5.450
5.630
180,107
-0.01(-0.18%)
Mar 07, 2012
5.450
5.640
5.430
5.640
232,280
+0.22(+4.06%)
Mar 06, 2012
5.250
5.560
5.080
5.420
533,643
-0.21(-3.73%)
Mar 05, 2012
5.550
5.640
5.480
5.630
197,414
+0.23(+4.26%)
Mar 02, 2012
5.620
5.780
5.400
5.400
199,590
-0.22(-3.91%)
Mar 01, 2012
5.470
5.820
5.365
5.620
195,467
+0.19(+3.50%)
Feb 29, 2012
5.640
5.770
5.430
5.430
226,673
-0.16(-2.86%)
Feb 28, 2012
5.700
5.780
5.580
5.590
181,425
-0.10(-1.76%)
Feb 27, 2012
5.500
5.750
5.500
5.690
129,058
+0.15(+2.71%)
Feb 24, 2012
5.670
5.769
5.520
5.540
117,426
-0.14(-2.46%)
Feb 23, 2012
5.700
5.880
5.550
5.680
163,281
-0.02(-0.35%)
Feb 22, 2012
5.890
5.919
5.660
5.700
179,343
-0.19(-3.23%)
Feb 21, 2012
5.970
6.000
5.870
5.890
157,596
-0.06(-1.01%)
Feb 17, 2012
5.920
5.990
5.840
5.950
129,320
+0.06(+1.02%)
Feb 16, 2012
5.530
5.990
5.470
5.890
965,628
+0.36(+6.51%)
Feb 15, 2012
5.890
5.920
5.470
5.530
227,395
-0.35(-5.95%)
Feb 14, 2012
5.920
5.970
5.720
5.880
212,074
-0.07(-1.18%)
Feb 13, 2012
5.920
6.080
5.848
5.950
266,969
+0.08(+1.45%)
Feb 10, 2012
5.920
6.010
5.810
5.865
308,351
-0.12(-2.09%)
Feb 09, 2012
6.600
6.600
5.960
5.990
793,689
-0.61(-9.24%)
Feb 08, 2012
6.740
6.770
6.530
6.600
157,248
-0.13(-1.93%)
Feb 07, 2012
6.690
6.880
6.610
6.730
140,106
+0.04(+0.60%)
Feb 06, 2012
6.640
6.720
6.540
6.690
114,806
+0.02(+0.30%)
Feb 03, 2012
6.480
6.800
6.430
6.670
563,568
+0.29(+4.55%)
Feb 02, 2012
6.360
6.400
6.210
6.380
249,279
+0.04(+0.63%)
Feb 01, 2012
6.070
6.390
6.000
6.340
473,736
+0.32(+5.32%)
Jan 31, 2012
6.090
6.090
5.830
6.020
205,034
-0.06(-0.99%)
Jan 30, 2012
5.890
6.130
5.850
6.080
217,026
+0.12(+2.01%)
Jan 27, 2012
5.790
5.990
5.620
5.960
320,613
+0.16(+2.76%)
Jan 26, 2012
5.970
6.010
5.750
5.800
318,150
-0.15(-2.52%)
Jan 25, 2012
5.820
6.000
5.710
5.950
220,137
+0.11(+1.88%)
Jan 24, 2012
5.730
5.890
5.600
5.840
208,050
+0.07(+1.21%)
Jan 23, 2012
5.600
5.840
5.460
5.770
191,909
+0.17(+3.04%)
Jan 20, 2012
5.040
5.630
5.000
5.600
429,881
+0.57(+11.33%)
Jan 19, 2012
4.870
5.050
4.830
5.030
160,482
+0.17(+3.50%)
Jan 18, 2012
4.830
4.930
4.830
4.860
181,698
+0.02(+0.41%)
Jan 17, 2012
4.940
4.940
4.810
4.840
122,288
-0.06(-1.22%)
Jan 13, 2012
4.830
4.920
4.830
4.900
119,461
+0.00(+0.00%)
Jan 12, 2012
4.850
4.920
4.750
4.900
81,329
+0.05(+1.03%)
Jan 11, 2012
4.790
4.870
4.780
4.850
78,254
+0.03(+0.62%)
Jan 10, 2012
4.850
4.850
4.750
4.820
117,878
+0.05(+1.05%)
Jan 09, 2012
4.860
4.880
4.750
4.770
86,435
-0.05(-1.04%)
Jan 06, 2012
4.800
4.890
4.750
4.820
95,049
+0.02(+0.42%)
Jan 05, 2012
4.780
4.860
4.720
4.800
121,652
-0.04(-0.83%)
Jan 04, 2012
4.790
4.880
4.710
4.840
152,011
+0.12(+2.54%)
Dec 30, 2011
4.750
4.800
4.720
4.720
124,802
-0.03(-0.63%)
Dec 29, 2011
4.660
4.810
4.660
4.750
113,392
+0.09(+1.93%)
Dec 28, 2011
4.720
4.760
4.640
4.660
144,815
-0.07(-1.48%)
Dec 27, 2011
4.750
4.810
4.710
4.730
71,722
-0.06(-1.25%)
Dec 23, 2011
4.780
4.810
4.740
4.790
50,642
+0.00(+0.00%)
Dec 21, 2011
4.690
4.800
4.640
4.790
138,385
+0.10(+2.13%)
Dec 20, 2011
4.690
4.770
4.572
4.690
270,720
+0.09(+1.96%)
Dec 19, 2011
4.940
4.990
4.580
4.600
178,429
-0.29(-5.93%)
Dec 16, 2011
4.890
5.030
4.820
4.890
310,897
+0.05(+1.03%)
Dec 15, 2011
4.790
4.840
4.610
4.840
199,748
+0.14(+2.98%)
Dec 14, 2011
4.720
4.830
4.630
4.700
492,034
-0.07(-1.47%)
Dec 13, 2011
5.010
5.110
4.760
4.770
166,038
-0.18(-3.64%)
Dec 12, 2011
5.010
5.040
4.810
4.950
201,223
-0.15(-2.94%)
Dec 09, 2011
5.100
5.190
5.090
5.100
208,711
+0.03(+0.59%)
Dec 08, 2011
5.040
5.180
5.040
5.070
356,744
-0.04(-0.78%)
Dec 07, 2011
5.100
5.190
5.030
5.110
231,004
-0.04(-0.78%)
Dec 06, 2011
5.130
5.200
5.000
5.150
202,715
+0.03(+0.59%)
Dec 05, 2011
5.200
5.200
5.000
5.120
183,647
+0.06(+1.19%)
Dec 02, 2011
4.890
5.079
4.861
5.060
201,715
+0.27(+5.64%)
Dec 01, 2011
4.850
4.910
4.700
4.790
214,886
-0.05(-1.03%)
Nov 30, 2011
4.830
4.876
4.630
4.840
509,220
+0.28(+6.14%)
Nov 29, 2011
4.710
4.950
4.520
4.560
194,317
-0.15(-3.08%)
Nov 28, 2011
4.720
4.820
4.527
4.705
357,766
+0.21(+4.56%)
Nov 25, 2011
4.550
4.610
4.400
4.500
129,056
-0.07(-1.53%)
Nov 23, 2011
4.760
4.774
4.570
4.570
233,413
-0.25(-5.19%)
Nov 22, 2011
4.800
4.870
4.630
4.820
205,679
+0.03(+0.63%)
Nov 21, 2011
5.000
5.000
4.730
4.790
272,235
-0.35(-6.81%)
Nov 18, 2011
5.200
5.210
5.040
5.140
171,149
-0.05(-0.96%)
Nov 17, 2011
5.350
5.390
5.150
5.190
224,610
-0.16(-2.99%)
Nov 16, 2011
5.260
5.410
5.230
5.350
279,166
+0.00(+0.00%)
Nov 15, 2011
5.090
5.370
5.050
5.350
396,853
+0.20(+3.88%)
Nov 14, 2011
5.360
5.420
5.110
5.150
176,943
-0.25(-4.63%)
Nov 11, 2011
5.350
5.450
5.290
5.400
196,548
+0.14(+2.66%)
Nov 10, 2011
5.180
5.390
5.020
5.260
655,158
+0.12(+2.33%)
Nov 09, 2011
5.480
5.570
5.060
5.140
693,556
-0.53(-9.35%)
Nov 08, 2011
5.400
5.720
5.220
5.670
661,163
+0.34(+6.38%)
Nov 07, 2011
5.030
5.370
5.000
5.330
311,003
+0.16(+3.09%)
Nov 04, 2011
5.210
5.220
4.990
5.170
530,805
-0.12(-2.27%)
Nov 03, 2011
5.430
5.450
5.150
5.290
243,018
-0.04(-0.75%)
Nov 02, 2011
5.250
5.340
5.110
5.330
224,795
+0.17(+3.29%)
Nov 01, 2011
5.290
5.400
5.050
5.160
446,147
-0.38(-6.86%)
Oct 31, 2011
5.670
5.750
5.520
5.540
465,204
-0.27(-4.65%)
Oct 28, 2011
5.620
5.920
5.530
5.810
230,759
+0.16(+2.83%)
Oct 27, 2011
5.580
5.670
5.420
5.650
465,951
+0.33(+6.20%)
Oct 26, 2011
5.490
5.490
5.160
5.320
229,482
-0.11(-2.03%)
Oct 25, 2011
5.290
5.470
5.120
5.430
326,346
+0.08(+1.50%)
Oct 24, 2011
5.220
5.370
5.150
5.350
316,236
+0.18(+3.48%)
Oct 21, 2011
5.030
5.190
5.000
5.170
289,969
+0.27(+5.51%)
Oct 20, 2011
4.870
4.920
4.745
4.900
244,856
+0.06(+1.24%)
Oct 19, 2011
4.990
5.080
4.820
4.840
152,008
-0.17(-3.39%)
Oct 18, 2011
4.940
5.070
4.790
5.010
226,024
+0.10(+2.04%)
Oct 17, 2011
5.170
5.180
4.880
4.910
264,398
-0.34(-6.48%)
Oct 14, 2011
5.250
5.260
5.080
5.250
196,097
+0.00(+0.00%)
Oct 13, 2011
5.140
5.250
5.040
5.250
163,008
+0.06(+1.16%)
Oct 12, 2011
5.120
5.250
5.010
5.190
302,314
+0.12(+2.37%)
Oct 11, 2011
4.820
5.070
4.820
5.070
222,973
+0.18(+3.68%)
Oct 10, 2011
4.920
5.000
4.815
4.890
383,705
+0.09(+1.87%)
Oct 07, 2011
5.050
5.070
4.770
4.800
622,956
-0.23(-4.57%)
Oct 06, 2011
4.950
5.100
4.720
5.030
349,800
+0.28(+5.89%)
Oct 05, 2011
4.550
4.900
4.450
4.750
574,903
+0.17(+3.71%)
Oct 04, 2011
3.870
4.640
3.870
4.580
414,859
+0.71(+18.35%)
Oct 03, 2011
4.330
4.390
3.860
3.870
308,573
-0.46(-10.62%)
Sep 30, 2011
4.460
4.570
4.310
4.330
226,070
-0.21(-4.63%)
Sep 29, 2011
4.680
4.680
4.400
4.540
223,998
-0.02(-0.44%)
Sep 28, 2011
4.900
4.910
4.560
4.560
271,378
-0.32(-6.56%)
Sep 27, 2011
4.840
5.090
4.790
4.880
442,876
+0.19(+4.05%)
Sep 26, 2011
4.440
4.710
4.360
4.690
303,506
+0.30(+6.83%)
Sep 23, 2011
4.420
4.560
4.320
4.390
272,932
-0.01(-0.23%)
Sep 22, 2011
4.580
4.680
4.360
4.400
435,560
-0.38(-7.95%)
Sep 21, 2011
4.990
5.030
4.780
4.780
357,313
-0.22(-4.40%)
Sep 20, 2011
5.090
5.120
4.940
5.000
287,862
-0.07(-1.38%)
Sep 19, 2011
5.110
5.140
5.010
5.070
277,343
-0.16(-3.06%)
Sep 16, 2011
5.150
5.240
5.080
5.230
388,331
+0.10(+1.95%)
Sep 15, 2011
5.110
5.180
5.050
5.130
176,819
+0.06(+1.18%)
Sep 14, 2011
5.080
5.170
5.000
5.070
451,832
+0.05(+1.00%)
Sep 13, 2011
5.020
5.070
4.901
5.020
515,152
+0.03(+0.60%)
Sep 12, 2011
4.900
5.105
4.880
4.990
388,249
+0.00(+0.00%)
Sep 09, 2011
5.030
5.140
4.930
4.990
473,415
-0.09(-1.77%)
Sep 08, 2011
5.120
5.180
5.020
5.080
357,944
-0.07(-1.36%)
Sep 07, 2011
5.210
5.210
5.055
5.150
523,516
+0.05(+0.98%)
Sep 06, 2011
5.040
5.160
5.010
5.100
357,585
-0.08(-1.54%)
Sep 02, 2011
5.200
5.310
5.160
5.180
407,445
-0.16(-3.00%)
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.