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
Maxlinear Inc
(NY:
MXL
)
N/A
UNCHANGED
Last Price
Updated:
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, 2011
5.920
6.049
5.740
5.750
178,244
-0.22(-3.69%)
Aug 30, 2011
5.940
6.120
5.740
5.970
85,068
-0.03(-0.50%)
Aug 29, 2011
5.610
6.040
5.550
6.000
141,512
+0.48(+8.70%)
Aug 26, 2011
5.460
5.610
5.410
5.520
71,252
+0.02(+0.36%)
Aug 25, 2011
5.710
5.710
5.490
5.500
59,515
-0.19(-3.34%)
Aug 24, 2011
5.560
5.700
5.521
5.690
34,036
+0.12(+2.15%)
Aug 23, 2011
5.350
5.600
5.330
5.570
137,698
+0.26(+4.90%)
Aug 22, 2011
5.410
5.440
5.260
5.310
78,295
+0.05(+0.95%)
Aug 19, 2011
5.240
5.420
5.230
5.260
147,225
-0.04(-0.75%)
Aug 18, 2011
5.570
5.570
5.280
5.300
198,366
-0.40(-7.02%)
Aug 17, 2011
5.430
5.800
5.420
5.700
278,632
+0.31(+5.75%)
Aug 16, 2011
5.620
5.620
5.200
5.390
222,854
-0.33(-5.77%)
Aug 15, 2011
5.160
5.770
5.030
5.720
215,628
+0.62(+12.16%)
Aug 12, 2011
5.200
5.270
5.010
5.100
149,186
-0.07(-1.35%)
Aug 11, 2011
5.040
5.180
5.010
5.170
213,757
+0.15(+2.99%)
Aug 10, 2011
5.700
5.810
4.920
5.020
255,377
+0.00(+0.00%)
Aug 09, 2011
5.560
5.070
4.860
5.020
263,328
+0.12(+2.45%)
Aug 08, 2011
5.560
5.770
4.900
4.900
400,724
-0.93(-15.95%)
Aug 05, 2011
5.540
5.970
5.430
5.830
180,127
+0.34(+6.19%)
Aug 04, 2011
5.740
5.800
5.480
5.490
199,045
-0.32(-5.51%)
Aug 03, 2011
5.870
6.021
5.740
5.810
228,347
-0.06(-1.02%)
Aug 02, 2011
6.080
6.169
5.870
5.870
232,733
-0.24(-3.93%)
Aug 01, 2011
6.650
6.690
6.080
6.110
239,121
-0.54(-8.12%)
Jul 29, 2011
6.620
6.859
6.500
6.650
196,632
-0.12(-1.77%)
Jul 28, 2011
6.970
7.012
6.520
6.770
125,530
-0.20(-2.87%)
Jul 27, 2011
7.110
7.140
6.930
6.970
120,930
-0.12(-1.69%)
Jul 26, 2011
7.270
7.290
7.070
7.090
66,702
-0.16(-2.21%)
Jul 25, 2011
7.290
7.290
7.210
7.250
70,159
-0.14(-1.89%)
Jul 22, 2011
7.430
7.450
7.360
7.390
115,277
+0.06(+0.82%)
Jul 21, 2011
7.330
7.400
7.170
7.330
81,320
-0.01(-0.14%)
Jul 20, 2011
7.350
7.350
7.250
7.340
74,390
-0.02(-0.27%)
Jul 19, 2011
7.350
7.480
7.130
7.360
116,897
+0.08(+1.10%)
Jul 18, 2011
7.370
7.410
7.110
7.280
95,645
-0.09(-1.22%)
Jul 15, 2011
7.600
7.620
7.221
7.370
230,149
-0.25(-3.28%)
Jul 14, 2011
7.910
7.910
7.620
7.620
135,804
-0.32(-4.03%)
Jul 13, 2011
7.970
8.090
7.890
7.940
244,577
+0.05(+0.63%)
Jul 12, 2011
8.240
8.530
7.890
7.890
113,956
-0.49(-5.85%)
Jul 11, 2011
8.530
8.530
8.320
8.380
53,380
-0.21(-2.44%)
Jul 08, 2011
8.600
8.660
8.380
8.590
68,257
-0.08(-0.92%)
Jul 07, 2011
8.710
8.870
8.530
8.670
165,788
-0.03(-0.34%)
Jul 06, 2011
8.910
8.910
8.570
8.700
122,557
-0.25(-2.79%)
Jul 05, 2011
9.020
9.090
8.680
8.950
87,433
-0.28(-3.03%)
Jul 01, 2011
8.690
9.260
8.430
9.230
147,833
+0.57(+6.58%)
Jun 30, 2011
8.650
8.760
8.600
8.660
87,554
+0.00(+0.00%)
Jun 29, 2011
8.590
8.700
8.470
8.660
72,715
+0.09(+1.05%)
Jun 28, 2011
8.490
8.570
8.310
8.570
77,973
+0.15(+1.78%)
Jun 27, 2011
8.430
8.560
8.350
8.420
94,641
-0.06(-0.71%)
Jun 24, 2011
8.330
8.580
8.320
8.480
884,384
+0.18(+2.17%)
Jun 23, 2011
8.450
8.500
8.085
8.300
96,771
-0.22(-2.58%)
Jun 22, 2011
8.860
8.870
8.490
8.520
119,714
-0.41(-4.59%)
Jun 21, 2011
9.000
9.000
8.790
8.930
106,351
+0.02(+0.22%)
Jun 20, 2011
8.970
8.990
8.900
8.910
69,089
-0.08(-0.89%)
Jun 17, 2011
9.250
9.260
8.860
8.990
212,838
-0.21(-2.28%)
Jun 16, 2011
9.120
9.250
9.060
9.200
112,620
+0.09(+0.99%)
Jun 15, 2011
9.210
9.220
9.010
9.110
89,671
-0.21(-2.25%)
Jun 14, 2011
9.200
9.420
9.120
9.320
105,469
+0.17(+1.86%)
Jun 13, 2011
9.210
9.370
9.020
9.150
76,365
-0.07(-0.76%)
Jun 10, 2011
9.020
9.270
8.830
9.220
77,502
+0.16(+1.77%)
Jun 09, 2011
9.120
9.170
9.048
9.060
136,037
-0.04(-0.44%)
Jun 08, 2011
9.340
9.360
9.080
9.100
83,902
-0.25(-2.67%)
Jun 07, 2011
9.170
9.530
9.150
9.350
90,069
+0.21(+2.30%)
Jun 06, 2011
9.000
9.220
9.000
9.140
100,413
+0.14(+1.56%)
Jun 03, 2011
9.070
9.190
8.970
9.000
94,350
+0.06(+0.67%)
May 24, 2011
9.040
9.040
8.850
8.940
281,482
-0.09(-1.00%)
May 23, 2011
8.860
9.050
8.860
9.030
191,073
+0.05(+0.56%)
May 20, 2011
8.920
9.060
8.920
8.980
76,211
-0.09(-0.99%)
May 19, 2011
9.040
9.090
8.950
9.070
45,796
+0.05(+0.55%)
May 18, 2011
8.830
9.050
8.650
9.020
188,081
+0.22(+2.50%)
May 17, 2011
8.740
9.000
8.740
8.800
122,750
-0.05(-0.56%)
May 16, 2011
8.890
9.000
8.760
8.850
46,762
-0.06(-0.67%)
May 13, 2011
8.870
9.070
8.870
8.910
38,150
-0.02(-0.22%)
May 12, 2011
8.950
9.000
8.880
8.930
53,604
-0.03(-0.33%)
May 11, 2011
9.040
9.120
8.950
8.960
45,277
-0.14(-1.54%)
May 10, 2011
8.910
9.120
8.910
9.100
74,575
+0.24(+2.71%)
May 09, 2011
9.050
9.050
8.860
8.860
59,023
-0.24(-2.64%)
May 06, 2011
8.990
9.320
8.840
9.100
124,712
+0.22(+2.48%)
May 05, 2011
8.820
9.040
8.760
8.880
58,712
+0.01(+0.11%)
May 04, 2011
8.810
8.890
8.750
8.870
44,334
+0.00(+0.00%)
May 03, 2011
9.090
9.153
8.750
8.870
114,582
-0.24(-2.63%)
May 02, 2011
9.110
9.140
9.090
9.110
157,901
-0.28(-2.98%)
Apr 29, 2011
8.160
9.600
8.160
9.390
477,956
+1.46(+18.41%)
Apr 28, 2011
8.000
8.041
7.840
7.930
85,679
-0.16(-1.98%)
Apr 27, 2011
8.100
8.150
8.080
8.090
53,151
+0.00(+0.00%)
Apr 26, 2011
7.950
8.180
7.830
8.090
70,825
+0.14(+1.76%)
Apr 25, 2011
8.080
8.120
7.920
7.950
48,682
-0.10(-1.24%)
Apr 21, 2011
8.060
8.070
7.940
8.050
51,127
+0.07(+0.88%)
Apr 20, 2011
7.930
8.150
7.711
7.980
78,525
+0.18(+2.31%)
Apr 19, 2011
7.880
7.960
7.790
7.800
51,456
-0.02(-0.26%)
Apr 18, 2011
7.930
8.130
7.780
7.820
105,350
-0.25(-3.10%)
Apr 15, 2011
7.960
8.150
7.890
8.070
70,763
+0.07(+0.88%)
Apr 14, 2011
7.880
8.081
7.870
8.000
75,519
+0.06(+0.76%)
Apr 13, 2011
7.970
7.970
7.700
7.940
83,126
+0.02(+0.25%)
Apr 12, 2011
8.060
8.150
7.920
7.920
112,132
-0.25(-3.06%)
Apr 11, 2011
8.380
8.380
8.110
8.170
70,897
-0.21(-2.51%)
Apr 08, 2011
8.390
8.450
8.310
8.380
53,969
+0.00(+0.00%)
Apr 07, 2011
8.490
8.490
8.240
8.380
101,488
-0.11(-1.30%)
Apr 06, 2011
8.280
8.540
8.220
8.490
136,201
+0.23(+2.78%)
Apr 05, 2011
7.940
8.340
7.940
8.260
150,183
+0.35(+4.42%)
Apr 04, 2011
8.220
8.250
7.860
7.910
78,246
-0.31(-3.77%)
Apr 01, 2011
8.210
8.300
8.030
8.220
163,989
+0.05(+0.61%)
Mar 31, 2011
8.290
8.500
7.990
8.170
190,376
-0.12(-1.45%)
Mar 30, 2011
7.840
8.300
7.830
8.290
521,688
+0.52(+6.69%)
Mar 29, 2011
7.730
7.770
7.320
7.770
320,056
+0.01(+0.13%)
Mar 28, 2011
8.110
8.110
7.500
7.760
112,568
-0.33(-4.08%)
Mar 25, 2011
8.150
8.170
7.940
8.090
75,667
-0.06(-0.74%)
Mar 24, 2011
8.170
8.180
8.100
8.150
70,174
+0.04(+0.49%)
Mar 23, 2011
8.060
8.110
7.930
8.110
111,448
+0.05(+0.62%)
Mar 22, 2011
8.290
8.420
8.060
8.060
104,515
-0.18(-2.18%)
Mar 21, 2011
8.260
8.290
8.090
8.240
447,773
+0.16(+1.98%)
Mar 18, 2011
8.300
8.300
7.830
8.080
312,659
-0.20(-2.42%)
Mar 17, 2011
8.860
9.040
8.201
8.280
131,562
-0.55(-6.23%)
Mar 16, 2011
8.980
9.039
8.760
8.830
77,651
-0.15(-1.67%)
Mar 15, 2011
8.980
9.110
8.960
8.980
89,655
-0.16(-1.75%)
Mar 14, 2011
9.380
9.380
9.040
9.140
157,055
-0.28(-2.97%)
Mar 11, 2011
9.200
9.800
9.130
9.420
156,510
+0.00(+0.00%)
Mar 10, 2011
9.760
9.760
9.260
9.420
103,610
-0.40(-4.07%)
Mar 09, 2011
9.830
9.980
9.710
9.820
105,967
-0.03(-0.30%)
Mar 08, 2011
9.730
9.950
9.490
9.850
80,008
+0.10(+1.03%)
Mar 07, 2011
9.590
9.820
9.420
9.750
152,837
+0.21(+2.20%)
Mar 04, 2011
9.930
9.930
9.000
9.540
454,570
-0.36(-3.64%)
Mar 03, 2011
10.44
10.44
9.750
9.900
295,971
-0.51(-4.90%)
Mar 02, 2011
10.11
10.45
10.00
10.41
103,566
+0.26(+2.56%)
Mar 01, 2011
10.51
10.52
10.10
10.15
65,130
-0.37(-3.52%)
Feb 28, 2011
10.75
10.75
10.40
10.52
202,133
-0.20(-1.87%)
Feb 25, 2011
10.51
10.74
10.42
10.72
143,807
+0.22(+2.10%)
Feb 24, 2011
10.50
10.78
10.34
10.50
164,647
-0.05(-0.47%)
Feb 23, 2011
10.52
10.56
10.23
10.55
83,973
+0.00(+0.00%)
Feb 22, 2011
11.00
11.11
10.31
10.55
179,296
-0.52(-4.70%)
Feb 18, 2011
11.23
11.39
10.93
11.07
74,540
-0.05(-0.45%)
Feb 17, 2011
11.40
11.40
10.62
11.12
112,460
-0.27(-2.37%)
Feb 16, 2011
11.48
11.48
11.15
11.39
145,863
-0.03(-0.26%)
Feb 15, 2011
11.42
11.60
11.19
11.42
150,690
+0.06(+0.53%)
Feb 14, 2011
11.51
11.55
10.99
11.36
210,755
-0.09(-0.79%)
Feb 11, 2011
11.31
11.95
11.15
11.45
238,005
+0.46(+4.19%)
Feb 10, 2011
10.85
11.05
10.74
10.99
132,118
+0.09(+0.83%)
Feb 09, 2011
11.07
11.07
10.50
10.90
175,262
-0.17(-1.54%)
Feb 08, 2011
11.80
11.80
10.90
11.07
431,870
-0.87(-7.29%)
Feb 07, 2011
11.46
12.11
11.46
11.94
115,278
+0.51(+4.46%)
Feb 04, 2011
11.60
11.88
11.00
11.43
110,383
+0.07(+0.62%)
Feb 03, 2011
11.31
11.49
11.08
11.36
53,842
+0.02(+0.18%)
Feb 02, 2011
11.27
11.45
11.15
11.34
43,740
+0.03(+0.27%)
Feb 01, 2011
11.23
11.47
11.04
11.31
99,552
+0.15(+1.34%)
Jan 31, 2011
11.10
11.23
11.01
11.16
35,939
+0.07(+0.63%)
Jan 28, 2011
11.32
11.32
10.95
11.09
56,587
-0.26(-2.29%)
Jan 27, 2011
11.30
11.49
11.05
11.35
34,212
+0.09(+0.80%)
Jan 26, 2011
11.04
11.48
10.95
11.26
36,578
+0.22(+1.99%)
Jan 25, 2011
11.07
11.13
10.95
11.04
60,970
-0.09(-0.81%)
Jan 24, 2011
11.02
11.27
10.90
11.13
114,388
+0.06(+0.54%)
Jan 21, 2011
11.32
11.58
10.87
11.07
127,061
-0.22(-1.95%)
Jan 20, 2011
11.63
11.64
11.05
11.29
107,229
-0.41(-3.50%)
Jan 19, 2011
12.25
12.25
11.62
11.70
133,308
-0.61(-4.96%)
Jan 18, 2011
12.48
12.48
12.04
12.31
40,665
-0.23(-1.83%)
Jan 14, 2011
12.67
12.74
12.38
12.54
34,420
-0.08(-0.63%)
Jan 13, 2011
12.06
12.83
12.06
12.62
135,504
+0.54(+4.47%)
Jan 12, 2011
12.00
12.11
11.64
12.08
172,802
+0.11(+0.92%)
Jan 11, 2011
12.00
12.00
11.63
11.97
150,482
+0.00(+0.00%)
Jan 10, 2011
10.94
11.98
10.79
11.97
176,931
+0.98(+8.92%)
Jan 07, 2011
10.79
10.99
10.72
10.99
41,175
+0.20(+1.85%)
Jan 06, 2011
10.88
10.88
10.65
10.79
92,878
-0.11(-1.01%)
Jan 05, 2011
10.82
10.92
10.54
10.90
43,519
+0.03(+0.28%)
Jan 04, 2011
10.87
11.00
10.76
10.87
62,430
-0.02(-0.18%)
Jan 03, 2011
10.82
10.90
10.63
10.89
52,941
+0.13(+1.21%)
Dec 31, 2010
10.38
10.88
10.37
10.76
122,859
+0.39(+3.76%)
Dec 30, 2010
10.30
10.41
10.24
10.37
63,090
+0.09(+0.88%)
Dec 29, 2010
10.10
10.30
10.09
10.28
66,826
+0.14(+1.38%)
Dec 28, 2010
10.33
10.33
10.10
10.14
65,990
-0.21(-2.03%)
Dec 27, 2010
10.00
10.45
9.870
10.35
81,760
+0.31(+3.09%)
Dec 23, 2010
10.21
10.21
10.00
10.04
73,450
-0.21(-2.05%)
Dec 22, 2010
10.23
10.29
10.00
10.25
136,109
-0.01(-0.10%)
Dec 21, 2010
10.37
10.39
10.18
10.26
97,624
-0.13(-1.25%)
Dec 20, 2010
10.44
10.49
10.17
10.39
88,488
-0.07(-0.67%)
Dec 17, 2010
10.54
10.54
10.30
10.46
93,522
-0.13(-1.23%)
Dec 16, 2010
10.46
10.72
10.22
10.59
50,745
+0.09(+0.86%)
Dec 15, 2010
10.66
10.72
10.37
10.50
37,555
-0.19(-1.78%)
Dec 14, 2010
10.76
10.77
10.29
10.69
75,226
-0.08(-0.74%)
Dec 13, 2010
10.90
10.91
10.42
10.77
102,497
-0.05(-0.46%)
Dec 10, 2010
10.89
11.03
10.66
10.82
50,537
-0.01(-0.09%)
Dec 09, 2010
10.87
10.87
10.61
10.83
53,034
-0.02(-0.18%)
Dec 08, 2010
11.10
11.10
10.65
10.85
112,418
-0.23(-2.08%)
Dec 07, 2010
10.72
11.10
10.50
11.08
90,970
+0.47(+4.43%)
Dec 06, 2010
11.00
11.00
10.56
10.61
110,157
-0.45(-4.07%)
Dec 03, 2010
10.99
11.17
10.72
11.06
60,755
+0.07(+0.64%)
Dec 02, 2010
10.85
11.08
10.79
10.99
380,766
+0.10(+0.92%)
Dec 01, 2010
10.85
11.00
10.66
10.89
227,673
+0.15(+1.40%)
Nov 30, 2010
10.50
10.89
10.26
10.74
416,841
+0.24(+2.29%)
Nov 29, 2010
10.37
10.60
10.15
10.50
77,434
+0.11(+1.06%)
Nov 26, 2010
10.30
10.41
10.14
10.39
29,625
+0.02(+0.19%)
Nov 24, 2010
10.25
10.37
10.37
10.37
90,136
+0.14(+1.37%)
Nov 23, 2010
10.26
10.30
9.910
10.23
110,560
-0.13(-1.25%)
Nov 22, 2010
10.21
10.39
9.930
10.36
134,041
+0.14(+1.37%)
Nov 19, 2010
10.11
10.30
10.07
10.22
125,096
+0.08(+0.79%)
Nov 18, 2010
10.12
10.30
9.950
10.14
117,665
+0.04(+0.40%)
Nov 17, 2010
10.10
10.11
9.880
10.10
75,536
+0.00(+0.00%)
Nov 16, 2010
10.24
10.27
9.860
10.10
120,303
-0.35(-3.35%)
Nov 15, 2010
10.40
10.57
10.36
10.45
140,476
+0.04(+0.38%)
Nov 12, 2010
10.35
10.50
10.31
10.41
151,174
+0.01(+0.10%)
Nov 11, 2010
10.04
10.43
9.810
10.40
209,893
+0.29(+2.87%)
Nov 10, 2010
10.12
10.15
9.900
10.11
109,436
+0.04(+0.40%)
Nov 09, 2010
10.21
10.30
10.01
10.07
235,080
-0.07(-0.69%)
Nov 08, 2010
10.57
10.57
10.09
10.14
166,855
-0.40(-3.80%)
Nov 05, 2010
10.70
10.78
10.52
10.54
92,090
-0.21(-1.95%)
Nov 04, 2010
10.70
10.80
10.22
10.75
473,536
-0.10(-0.92%)
Nov 03, 2010
9.910
10.96
9.760
10.85
330,062
+0.85(+8.50%)
Nov 02, 2010
10.08
10.08
9.540
10.00
570,790
-0.06(-0.60%)
Nov 01, 2010
10.52
10.52
10.01
10.06
146,118
-0.38(-3.64%)
Oct 29, 2010
10.51
10.57
10.30
10.44
182,386
-0.06(-0.57%)
Oct 28, 2010
10.24
10.57
10.16
10.50
99,655
+0.25(+2.44%)
Oct 27, 2010
10.13
10.29
10.07
10.25
43,542
+0.03(+0.29%)
Oct 25, 2010
10.32
10.32
10.08
10.22
74,280
-0.04(-0.39%)
Oct 22, 2010
10.26
10.32
10.10
10.26
76,077
+0.07(+0.69%)
Oct 21, 2010
9.990
10.30
9.820
10.19
189,526
+0.26(+2.62%)
Oct 20, 2010
10.10
10.10
9.890
9.930
30,623
-0.08(-0.80%)
Oct 19, 2010
9.900
10.04
9.820
10.01
169,721
+0.01(+0.10%)
Oct 18, 2010
9.960
10.00
9.850
10.00
32,021
+0.03(+0.30%)
Oct 15, 2010
10.07
10.10
9.930
9.970
129,507
-0.02(-0.20%)
Oct 14, 2010
10.00
10.13
9.870
9.990
40,627
-0.01(-0.10%)
Oct 13, 2010
9.960
10.09
9.850
10.00
214,144
+0.12(+1.21%)
Oct 12, 2010
9.850
9.970
9.850
9.880
52,200
+0.05(+0.51%)
Oct 11, 2010
9.930
10.03
9.790
9.830
131,957
-0.16(-1.60%)
Oct 08, 2010
9.990
10.03
9.850
9.990
112,174
+0.07(+0.71%)
Oct 07, 2010
9.870
10.03
9.820
9.920
148
+0.12(+1.22%)
Oct 06, 2010
10.00
10.17
9.750
9.800
161,892
-0.19(-1.88%)
Oct 05, 2010
9.500
10.49
9.300
9.988
1,203,198
-1.37(-12.08%)
Oct 04, 2010
11.15
11.50
11.15
11.36
76,517
+0.16(+1.43%)
Oct 01, 2010
11.20
11.41
11.05
11.20
59,981
-0.03(-0.27%)
Sep 30, 2010
11.52
11.61
11.15
11.23
131,087
-0.30(-2.60%)
Sep 29, 2010
11.17
11.53
11.14
11.53
79,898
+0.29(+2.58%)
Sep 28, 2010
11.10
11.36
11.05
11.24
32,506
+0.08(+0.72%)
Sep 27, 2010
11.25
11.60
10.94
11.16
116,140
-0.10(-0.89%)
Sep 24, 2010
10.87
11.33
10.87
11.26
119,959
+0.31(+2.83%)
Sep 23, 2010
11.23
11.30
10.88
10.95
189
-0.35(-3.10%)
Sep 22, 2010
11.85
11.85
11.20
11.30
95,767
-0.36(-3.09%)
Sep 21, 2010
12.25
12.25
11.51
11.66
198,795
-0.65(-5.28%)
Sep 20, 2010
12.38
12.73
12.02
12.31
179,596
-0.11(-0.89%)
Sep 17, 2010
12.42
12.84
12.26
12.42
193,459
-0.18(-1.43%)
Sep 15, 2010
12.15
12.75
11.97
12.60
131,527
+0.48(+3.96%)
Sep 14, 2010
11.93
12.20
11.62
12.12
96,870
+0.19(+1.59%)
Sep 13, 2010
11.69
11.98
11.55
11.93
106,122
+0.39(+3.38%)
Sep 10, 2010
11.30
11.71
11.28
11.54
168,320
+0.24(+2.12%)
Sep 09, 2010
11.48
11.55
11.24
11.30
87,466
+0.00(+0.00%)
Sep 08, 2010
11.31
11.49
11.05
11.30
52,313
+0.01(+0.09%)
Sep 07, 2010
11.45
11.45
11.05
11.29
235
-0.21(-1.83%)
Sep 03, 2010
11.73
11.73
11.17
11.50
45,673
+0.05(+0.44%)
Sep 02, 2010
11.80
11.80
11.02
11.45
117
-0.29(-2.47%)
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.