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
Capital City Bank Gr
(NQ:
CCBG
)
27.16
+0.23 (+0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
7.385
7.562
7.234
7.520
21,556
+0.15(+2.05%)
Aug 30, 2012
7.284
7.427
7.183
7.368
21,661
-0.03(-0.45%)
Aug 29, 2012
7.158
7.419
7.124
7.402
16,119
+0.56(+8.24%)
Aug 27, 2012
6.611
6.838
6.510
6.838
17,625
+0.19(+2.78%)
Aug 24, 2012
6.485
6.653
6.401
6.653
23,363
+0.12(+1.80%)
Aug 23, 2012
6.468
6.561
6.342
6.536
12,643
+0.05(+0.78%)
Aug 22, 2012
6.468
6.594
6.468
6.485
1,833
+0.01(+0.13%)
Aug 21, 2012
6.502
6.527
6.317
6.477
55,412
+0.02(+0.26%)
Aug 20, 2012
6.586
6.603
6.426
6.460
10,069
-0.23(-3.40%)
Aug 17, 2012
6.376
6.687
6.342
6.687
19,214
+0.26(+4.06%)
Aug 16, 2012
6.451
6.502
6.233
6.426
23,051
-0.03(-0.39%)
Aug 15, 2012
6.191
6.485
6.191
6.451
8,584
+0.20(+3.23%)
Aug 14, 2012
6.283
6.342
6.191
6.250
9,071
-0.07(-1.07%)
Aug 13, 2012
6.494
6.494
6.224
6.317
8,232
-0.19(-2.85%)
Aug 10, 2012
6.552
6.603
6.334
6.502
16,690
-0.09(-1.40%)
Aug 09, 2012
6.536
6.620
6.443
6.594
5,429
+0.03(+0.38%)
Aug 08, 2012
6.258
6.662
6.258
6.569
40,794
+0.24(+3.72%)
Aug 07, 2012
6.241
6.393
6.123
6.334
31,539
+0.12(+1.89%)
Aug 06, 2012
6.191
6.250
6.115
6.216
12,418
+0.04(+0.68%)
Aug 03, 2012
6.006
6.199
5.947
6.174
41,331
+0.19(+3.09%)
Aug 02, 2012
5.972
6.258
5.972
5.989
31,085
-0.02(-0.28%)
Aug 01, 2012
6.157
6.376
5.997
6.006
36,518
-0.16(-2.59%)
Jul 31, 2012
6.283
6.376
6.140
6.166
12,119
-0.15(-2.40%)
Jul 30, 2012
6.451
6.451
6.317
6.317
4,812
-0.16(-2.47%)
Jul 27, 2012
6.216
6.704
6.090
6.477
27,901
+0.27(+4.34%)
Jul 26, 2012
6.178
6.334
6.132
6.208
9,346
+0.13(+2.07%)
Jul 25, 2012
6.241
6.292
5.972
6.081
26,838
-0.13(-2.03%)
Jul 24, 2012
6.384
6.393
5.997
6.208
26,727
-0.18(-2.77%)
Jul 23, 2012
6.132
6.393
5.888
6.384
40,275
+0.15(+2.43%)
Jul 20, 2012
6.409
6.569
6.225
6.233
29,461
-0.21(-3.26%)
Jul 19, 2012
6.529
6.594
6.443
6.443
6,467
-0.13(-2.05%)
Jul 18, 2012
6.477
6.620
6.393
6.578
15,473
+0.08(+1.16%)
Jul 17, 2012
6.552
6.552
6.443
6.502
5,622
-0.03(-0.39%)
Jul 16, 2012
6.578
6.628
6.435
6.527
26,674
-0.08(-1.27%)
Jul 13, 2012
6.494
6.620
6.494
6.611
21,063
+0.14(+2.21%)
Jul 12, 2012
6.435
6.510
6.376
6.468
11,668
-0.04(-0.65%)
Jul 11, 2012
6.494
6.620
6.359
6.510
22,008
+0.02(+0.26%)
Jul 10, 2012
6.351
6.502
6.182
6.494
44,508
+0.15(+2.39%)
Jul 09, 2012
6.216
6.367
6.144
6.342
38,219
+0.01(+0.13%)
Jul 06, 2012
6.283
6.384
6.250
6.334
16,399
-0.02(-0.26%)
Jul 05, 2012
6.334
6.418
6.149
6.351
21,430
-0.01(-0.13%)
Jul 03, 2012
6.166
6.359
6.166
6.359
6,699
+0.13(+2.02%)
Jul 02, 2012
6.166
6.233
6.031
6.233
47,260
+0.03(+0.54%)
Jun 29, 2012
6.140
6.199
6.039
6.199
40,843
+0.17(+2.79%)
Jun 28, 2012
6.031
6.283
5.938
6.031
18,334
-0.07(-1.10%)
Jun 27, 2012
5.762
6.149
5.762
6.098
46,950
+0.33(+5.69%)
Jun 26, 2012
5.560
5.821
5.560
5.770
29,982
+0.22(+3.94%)
Jun 25, 2012
5.585
5.720
5.509
5.551
20,090
-0.14(-2.51%)
Jun 22, 2012
5.543
5.762
5.543
5.694
88,238
+0.16(+2.89%)
Jun 21, 2012
5.720
5.720
5.484
5.535
33,204
-0.21(-3.66%)
Jun 20, 2012
5.686
5.804
5.598
5.745
18,330
+0.03(+0.59%)
Jun 19, 2012
5.560
5.728
5.560
5.711
45,348
+0.11(+1.95%)
Jun 18, 2012
5.812
5.871
5.526
5.602
81,613
-0.26(-4.45%)
Jun 15, 2012
5.644
5.896
5.602
5.863
67,689
+0.21(+3.72%)
Jun 14, 2012
5.636
5.854
5.535
5.652
41,820
+0.01(+0.15%)
Jun 13, 2012
5.980
6.014
5.568
5.644
24,915
-0.36(-6.02%)
Jun 12, 2012
5.905
6.048
5.880
6.006
27,119
+0.17(+2.88%)
Jun 11, 2012
6.199
6.199
5.728
5.837
55,390
-0.28(-4.54%)
Jun 08, 2012
6.006
6.384
5.922
6.115
57,554
+0.11(+1.82%)
Jun 07, 2012
6.166
6.166
5.947
6.006
32,380
-0.14(-2.33%)
Jun 06, 2012
6.006
6.166
5.905
6.149
36,419
+0.22(+3.69%)
Jun 05, 2012
5.837
6.056
5.837
5.930
69,772
+0.04(+0.71%)
Jun 04, 2012
5.694
5.905
5.694
5.888
49,430
+0.24(+4.32%)
Jun 01, 2012
5.577
5.761
5.577
5.644
50,018
-0.01(-0.15%)
May 31, 2012
5.585
5.795
5.551
5.652
331,286
+0.04(+0.75%)
May 30, 2012
5.619
5.753
5.560
5.610
37,541
-0.02(-0.30%)
May 29, 2012
5.703
5.753
5.585
5.627
63,887
-0.06(-1.04%)
May 25, 2012
5.602
5.745
5.543
5.686
58,534
+0.07(+1.20%)
May 24, 2012
5.610
5.627
5.425
5.619
92,802
+0.03(+0.45%)
May 23, 2012
5.408
5.636
5.341
5.594
42,302
+0.12(+2.15%)
May 22, 2012
5.694
5.779
5.383
5.476
77,581
-0.22(-3.84%)
May 21, 2012
5.619
5.694
5.509
5.694
33,112
+0.10(+1.80%)
May 18, 2012
5.551
5.669
5.476
5.594
43,471
-0.03(-0.60%)
May 17, 2012
5.762
5.770
5.484
5.627
80,190
-0.15(-2.62%)
May 16, 2012
6.166
6.166
5.720
5.779
74,159
-0.32(-5.24%)
May 15, 2012
6.056
6.258
6.056
6.098
11,956
+0.00(+0.00%)
May 14, 2012
6.182
6.216
6.065
6.098
12,303
-0.13(-2.03%)
May 11, 2012
6.334
6.334
6.208
6.224
30,559
-0.18(-2.76%)
May 10, 2012
6.611
6.611
6.266
6.401
28,692
-0.16(-2.44%)
May 09, 2012
6.855
6.855
6.552
6.561
12,273
-0.34(-4.99%)
May 08, 2012
6.561
7.141
6.460
6.906
10,594
+0.29(+4.32%)
May 07, 2012
6.502
6.712
6.191
6.620
17,128
+0.09(+1.42%)
May 04, 2012
6.527
6.771
6.123
6.527
34,473
-0.03(-0.51%)
May 03, 2012
6.771
6.830
6.519
6.561
22,315
-0.29(-4.29%)
May 02, 2012
6.948
7.108
6.679
6.855
27,566
-0.15(-2.16%)
May 01, 2012
6.990
7.108
6.376
7.007
63,047
-0.02(-0.24%)
Apr 30, 2012
7.108
7.343
6.981
7.023
45,445
-0.12(-1.65%)
Apr 27, 2012
7.066
7.192
6.998
7.141
24,432
+0.12(+1.68%)
Apr 26, 2012
6.981
7.108
6.956
7.023
27,289
+0.00(+0.00%)
Apr 25, 2012
6.704
7.066
6.704
7.023
45,394
+0.35(+5.30%)
Apr 24, 2012
6.376
6.670
6.376
6.670
30,865
+0.36(+5.73%)
Apr 23, 2012
6.132
6.376
6.077
6.309
32,533
+0.07(+1.08%)
Apr 20, 2012
6.149
6.275
6.065
6.241
32,065
+0.27(+4.51%)
Apr 19, 2012
6.098
6.224
5.972
5.972
22,242
-0.12(-1.93%)
Apr 18, 2012
6.224
6.224
6.081
6.090
25,212
-0.17(-2.69%)
Apr 17, 2012
6.460
6.460
6.233
6.258
28,512
-0.13(-1.98%)
Apr 16, 2012
6.182
6.418
6.182
6.384
5,931
+0.22(+3.55%)
Apr 13, 2012
6.435
6.435
6.166
6.166
21,838
-0.31(-4.81%)
Apr 12, 2012
6.409
6.552
6.384
6.477
16,476
+0.03(+0.52%)
Apr 11, 2012
6.393
6.451
6.317
6.443
35,069
+0.13(+2.13%)
Apr 10, 2012
6.376
6.418
6.309
6.309
24,330
-0.08(-1.19%)
Apr 09, 2012
6.351
6.477
6.317
6.384
29,185
-0.08(-1.17%)
Apr 05, 2012
6.418
6.477
6.334
6.460
20,254
+0.06(+0.92%)
Apr 04, 2012
6.384
6.477
6.351
6.401
17,628
-0.06(-0.91%)
Apr 03, 2012
6.435
6.494
6.334
6.460
25,056
-0.01(-0.13%)
Apr 02, 2012
6.241
6.468
6.166
6.468
107,488
+0.20(+3.22%)
Mar 30, 2012
6.351
6.351
6.250
6.266
45,669
-0.06(-0.93%)
Mar 29, 2012
6.208
6.384
6.208
6.325
80,434
+0.09(+1.48%)
Mar 28, 2012
6.216
6.292
6.216
6.233
29,460
+0.03(+0.54%)
Mar 27, 2012
6.401
6.435
6.157
6.199
45,943
-0.21(-3.28%)
Mar 26, 2012
6.367
6.519
6.355
6.409
33,025
+0.07(+1.06%)
Mar 23, 2012
6.309
6.376
6.275
6.342
33,043
+0.03(+0.53%)
Mar 22, 2012
6.325
6.351
6.309
6.309
13,163
-0.05(-0.79%)
Mar 21, 2012
6.536
6.561
6.351
6.359
28,680
-0.13(-2.07%)
Mar 20, 2012
6.536
6.569
6.485
6.494
22,098
-0.08(-1.28%)
Mar 19, 2012
6.485
6.653
6.359
6.578
42,443
+0.08(+1.30%)
Mar 16, 2012
6.544
6.620
6.473
6.494
50,006
-0.04(-0.64%)
Mar 15, 2012
6.485
6.544
6.451
6.536
17,021
+0.09(+1.44%)
Mar 14, 2012
6.712
6.712
6.409
6.443
18,996
+0.07(+1.06%)
Mar 13, 2012
6.292
6.376
6.266
6.376
39,075
+0.13(+2.02%)
Mar 12, 2012
6.317
6.317
6.208
6.250
27,052
-0.07(-1.07%)
Mar 09, 2012
6.241
6.342
6.241
6.317
58,066
+0.09(+1.49%)
Mar 08, 2012
6.258
6.258
6.157
6.224
49,288
-0.03(-0.40%)
Mar 07, 2012
6.275
6.275
6.208
6.250
19,446
+0.03(+0.54%)
Mar 06, 2012
6.275
6.275
6.166
6.216
35,747
-0.08(-1.34%)
Mar 05, 2012
6.309
6.334
6.174
6.300
12,888
-0.01(-0.13%)
Mar 02, 2012
6.628
6.645
6.309
6.309
35,924
-0.29(-4.34%)
Mar 01, 2012
6.594
6.729
6.594
6.594
56,093
-0.03(-0.38%)
Feb 29, 2012
6.830
6.847
6.620
6.620
33,862
-0.20(-2.96%)
Feb 28, 2012
6.906
6.956
6.822
6.822
7,271
-0.09(-1.34%)
Feb 27, 2012
7.015
7.015
6.880
6.914
16,754
-0.13(-1.79%)
Feb 24, 2012
7.066
7.074
6.973
7.040
10,409
-0.10(-1.41%)
Feb 23, 2012
7.175
7.175
6.939
7.141
31,039
-0.02(-0.24%)
Feb 22, 2012
7.326
7.326
7.158
7.158
12,643
-0.14(-1.96%)
Feb 21, 2012
7.469
7.469
7.301
7.301
21,901
-0.17(-2.25%)
Feb 17, 2012
7.562
7.562
7.452
7.469
11,699
-0.06(-0.78%)
Feb 16, 2012
7.478
7.553
7.427
7.528
11,698
+0.13(+1.70%)
Feb 15, 2012
7.528
7.528
7.394
7.402
20,276
-0.08(-1.12%)
Feb 14, 2012
7.486
7.537
7.469
7.486
31,862
+0.00(+0.00%)
Feb 13, 2012
7.511
7.511
7.469
7.486
7,574
+0.04(+0.57%)
Feb 10, 2012
7.486
7.587
7.419
7.444
28,704
-0.05(-0.67%)
Feb 09, 2012
7.579
7.579
7.452
7.495
23,039
-0.08(-1.11%)
Feb 08, 2012
7.495
7.595
7.486
7.579
14,337
+0.12(+1.58%)
Feb 07, 2012
7.772
7.772
7.436
7.461
17,295
-0.34(-4.42%)
Feb 06, 2012
7.848
7.865
7.722
7.806
7,195
-0.06(-0.75%)
Feb 03, 2012
7.806
7.907
7.646
7.865
46,056
+0.14(+1.85%)
Feb 02, 2012
7.587
7.789
7.452
7.722
19,394
+0.15(+2.00%)
Feb 01, 2012
7.385
7.604
7.293
7.570
40,920
+0.21(+2.86%)
Jan 31, 2012
7.478
7.545
7.293
7.360
65,272
-0.07(-0.91%)
Jan 30, 2012
7.511
7.570
7.368
7.427
40,682
-0.15(-2.00%)
Jan 27, 2012
7.982
8.033
7.436
7.579
40,785
-0.52(-6.44%)
Jan 26, 2012
8.201
8.201
7.949
8.100
24,950
-0.10(-1.23%)
Jan 25, 2012
8.083
8.243
8.066
8.201
17,573
+0.04(+0.52%)
Jan 24, 2012
8.041
8.184
7.949
8.159
31,285
+0.11(+1.36%)
Jan 23, 2012
8.176
8.176
7.999
8.050
18,180
-0.16(-1.95%)
Jan 20, 2012
8.151
8.218
8.100
8.209
16,389
+0.07(+0.83%)
Jan 19, 2012
8.243
8.243
8.041
8.142
20,384
-0.15(-1.83%)
Jan 18, 2012
8.050
8.319
7.991
8.294
29,410
+0.26(+3.25%)
Jan 17, 2012
8.218
8.226
7.999
8.033
21,471
-0.14(-1.75%)
Jan 13, 2012
8.100
8.226
8.100
8.176
20,871
-0.06(-0.72%)
Jan 12, 2012
8.193
8.285
8.024
8.235
10,993
+0.06(+0.72%)
Jan 11, 2012
8.033
8.176
7.957
8.176
26,650
+0.06(+0.73%)
Jan 10, 2012
8.066
8.117
7.949
8.117
31,443
+0.14(+1.79%)
Jan 09, 2012
8.083
8.151
7.915
7.974
30,454
-0.11(-1.35%)
Jan 06, 2012
8.167
8.218
8.075
8.083
28,347
-0.19(-2.24%)
Jan 05, 2012
8.092
8.277
8.092
8.268
19,829
+0.09(+1.13%)
Jan 04, 2012
8.218
8.218
8.075
8.176
22,060
+0.14(+1.78%)
Dec 30, 2011
8.125
8.235
7.932
8.033
60,809
-0.09(-1.14%)
Dec 29, 2011
8.016
8.159
8.016
8.125
26,618
+0.08(+1.05%)
Dec 28, 2011
8.159
8.209
8.024
8.041
41,734
-0.07(-0.83%)
Dec 27, 2011
8.252
8.336
8.075
8.109
49,152
-0.24(-2.82%)
Dec 23, 2011
8.428
8.428
8.302
8.344
6,750
+0.01(+0.10%)
Dec 21, 2011
8.327
8.336
8.134
8.336
11,164
-0.05(-0.60%)
Dec 20, 2011
8.336
8.571
8.109
8.386
52,652
+0.18(+2.15%)
Dec 19, 2011
8.512
8.512
8.176
8.209
32,084
-0.29(-3.37%)
Dec 16, 2011
8.395
8.563
8.277
8.495
111,512
+0.17(+2.02%)
Dec 15, 2011
8.504
8.580
7.957
8.327
160,563
-0.87(-9.51%)
Dec 14, 2011
8.992
9.210
8.992
9.202
28,761
+0.12(+1.30%)
Dec 13, 2011
9.034
9.118
9.000
9.084
54,361
+0.11(+1.22%)
Dec 12, 2011
8.857
9.051
8.807
8.975
20,477
-0.08(-0.84%)
Dec 09, 2011
8.714
9.101
8.714
9.051
58,309
+0.35(+4.06%)
Dec 08, 2011
8.958
8.958
8.613
8.697
34,691
-0.40(-4.35%)
Dec 07, 2011
8.849
9.126
8.849
9.093
26,730
+0.15(+1.69%)
Dec 06, 2011
8.807
9.034
8.739
8.941
68,841
+0.11(+1.24%)
Dec 05, 2011
8.529
8.874
8.529
8.832
41,259
+0.16(+1.84%)
Dec 02, 2011
8.756
8.807
8.554
8.672
17,865
+0.06(+0.68%)
Dec 01, 2011
8.849
8.849
8.613
8.613
24,104
-0.23(-2.57%)
Nov 30, 2011
8.605
8.844
8.588
8.840
91,325
+0.43(+5.10%)
Nov 29, 2011
8.369
8.445
8.298
8.411
13,855
+0.04(+0.50%)
Nov 28, 2011
8.437
8.437
8.235
8.369
31,408
+0.25(+3.11%)
Nov 25, 2011
8.193
8.344
8.117
8.117
19,555
-0.01(-0.10%)
Nov 23, 2011
8.294
8.437
8.125
8.125
37,664
-0.21(-2.52%)
Nov 22, 2011
8.445
8.605
8.336
8.336
12,811
-0.11(-1.29%)
Nov 21, 2011
8.420
8.681
8.370
8.445
19,919
-0.08(-0.99%)
Nov 18, 2011
8.420
8.571
8.327
8.529
15,764
+0.12(+1.40%)
Nov 17, 2011
8.504
8.638
8.361
8.411
24,972
-0.08(-0.89%)
Nov 16, 2011
8.689
8.697
8.470
8.487
13,297
-0.30(-3.44%)
Nov 15, 2011
8.798
8.832
8.537
8.790
16,784
+0.16(+1.85%)
Nov 14, 2011
8.823
8.823
8.537
8.630
21,909
-0.08(-0.87%)
Nov 11, 2011
8.849
8.866
8.672
8.706
25,280
+0.04(+0.49%)
Nov 10, 2011
8.630
8.790
8.529
8.664
19,428
+0.21(+2.49%)
Nov 09, 2011
8.731
8.916
8.453
8.453
37,842
-0.50(-5.63%)
Nov 08, 2011
8.749
9.009
8.630
8.958
17,629
+0.24(+2.70%)
Nov 07, 2011
8.756
8.773
8.546
8.723
6,893
-0.07(-0.77%)
Nov 04, 2011
8.823
8.823
8.706
8.790
9,124
-0.12(-1.32%)
Nov 03, 2011
8.596
8.916
8.495
8.908
41,378
+0.40(+4.75%)
Nov 02, 2011
8.470
8.546
8.395
8.504
21,731
+0.24(+2.85%)
Nov 01, 2011
8.495
8.580
8.218
8.268
49,531
-0.30(-3.53%)
Oct 31, 2011
8.756
8.891
8.571
8.571
44,235
-0.24(-2.77%)
Oct 28, 2011
9.042
9.168
8.790
8.815
45,458
-0.25(-2.78%)
Oct 27, 2011
8.798
9.076
8.622
9.067
86,446
+0.48(+5.58%)
Oct 26, 2011
8.605
8.655
8.344
8.588
24,155
+0.21(+2.51%)
Oct 25, 2011
8.714
8.714
8.369
8.378
56,316
-0.42(-4.78%)
Oct 24, 2011
8.739
8.807
8.706
8.798
29,932
+0.06(+0.67%)
Oct 21, 2011
8.739
8.807
8.622
8.739
35,783
+0.11(+1.27%)
Oct 20, 2011
8.605
8.689
8.420
8.630
23,448
+0.08(+0.98%)
Oct 19, 2011
8.756
8.781
8.521
8.546
33,510
-0.20(-2.31%)
Oct 18, 2011
8.630
8.832
8.630
8.748
42,850
+0.20(+2.36%)
Oct 17, 2011
8.916
8.958
8.504
8.546
32,538
-0.50(-5.49%)
Oct 14, 2011
8.916
9.042
8.739
9.042
20,056
+0.19(+2.19%)
Oct 13, 2011
8.765
8.857
8.630
8.849
17,443
+0.02(+0.19%)
Oct 12, 2011
8.958
8.966
8.765
8.832
50,374
-0.08(-0.94%)
Oct 11, 2011
8.748
8.941
8.630
8.916
33,313
+0.12(+1.34%)
Oct 10, 2011
8.622
8.807
8.428
8.798
36,259
+0.34(+3.98%)
Oct 07, 2011
8.823
8.874
8.411
8.462
35,447
-0.36(-4.10%)
Oct 06, 2011
8.891
8.933
8.748
8.823
29,751
-0.07(-0.76%)
Oct 05, 2011
9.168
9.168
8.748
8.891
34,011
-0.29(-3.21%)
Oct 04, 2011
8.420
9.345
8.420
9.185
79,321
+0.71(+8.33%)
Oct 03, 2011
8.630
8.756
8.479
8.479
72,214
-0.25(-2.89%)
Sep 30, 2011
8.554
8.807
8.554
8.731
70,180
+0.03(+0.29%)
Sep 29, 2011
8.773
8.840
8.605
8.706
79,092
+0.15(+1.77%)
Sep 28, 2011
8.664
8.823
8.537
8.554
45,557
-0.26(-2.96%)
Sep 27, 2011
9.000
9.000
8.697
8.815
38,747
-0.08(-0.85%)
Sep 26, 2011
8.832
8.899
8.588
8.891
40,403
+0.14(+1.63%)
Sep 23, 2011
8.529
8.790
8.505
8.748
41,747
+0.24(+2.87%)
Sep 22, 2011
8.411
8.622
8.411
8.504
64,029
+0.07(+0.80%)
Sep 21, 2011
8.588
8.657
8.420
8.437
27,641
-0.18(-2.05%)
Sep 20, 2011
8.605
8.773
8.487
8.613
35,792
+0.04(+0.49%)
Sep 19, 2011
8.571
8.697
8.462
8.571
37,338
-0.09(-1.07%)
Sep 16, 2011
8.781
8.781
8.605
8.664
71,879
-0.06(-0.67%)
Sep 15, 2011
8.857
8.857
8.641
8.723
11,102
-0.10(-1.14%)
Sep 14, 2011
8.605
8.866
8.512
8.823
51,284
+0.25(+2.94%)
Sep 13, 2011
8.571
8.613
8.512
8.571
44,715
+0.01(+0.10%)
Sep 12, 2011
8.386
8.571
8.386
8.563
26,085
+0.07(+0.79%)
Sep 09, 2011
8.395
8.563
8.294
8.495
57,565
+0.00(+0.00%)
Sep 08, 2011
8.596
8.601
8.428
8.495
26,711
-0.15(-1.75%)
Sep 07, 2011
8.605
8.739
8.512
8.647
45,530
+0.16(+1.88%)
Sep 06, 2011
8.196
8.537
8.196
8.487
100,553
+0.11(+1.29%)
Sep 02, 2011
8.320
8.445
8.304
8.379
73,842
-0.12(-1.37%)
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.