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
Petmed Express Inc
(NQ:
PETS
)
4.190
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2011
4.818
4.989
4.791
4.802
325,969
-0.09(-1.75%)
Sep 29, 2011
4.903
4.930
4.695
4.887
318,316
+0.06(+1.22%)
Sep 28, 2011
4.919
5.026
4.802
4.829
305,843
-0.09(-1.74%)
Sep 27, 2011
5.079
5.101
4.866
4.914
556,849
-0.10(-1.92%)
Sep 26, 2011
4.877
5.069
4.877
5.010
398,989
+0.15(+3.19%)
Sep 23, 2011
4.685
4.919
4.589
4.855
466,000
+0.10(+2.13%)
Sep 22, 2011
4.770
4.855
4.722
4.754
706,653
-0.11(-2.20%)
Sep 21, 2011
5.186
5.186
4.855
4.861
898,716
-0.29(-5.60%)
Sep 20, 2011
5.250
5.304
5.117
5.149
342,022
-0.07(-1.33%)
Sep 19, 2011
5.159
5.245
5.101
5.218
305,596
+0.00(+0.00%)
Sep 16, 2011
5.362
5.362
5.197
5.218
569,246
-0.11(-2.10%)
Sep 15, 2011
5.405
5.501
5.288
5.330
1,052,442
-0.03(-0.60%)
Sep 14, 2011
5.149
5.421
5.053
5.362
424,394
+0.22(+4.36%)
Sep 13, 2011
5.133
5.202
5.063
5.138
287,066
+0.03(+0.52%)
Sep 12, 2011
5.047
5.175
4.999
5.111
387,226
-0.01(-0.21%)
Sep 09, 2011
5.229
5.288
5.095
5.122
274,087
-0.15(-2.83%)
Sep 08, 2011
5.314
5.448
5.250
5.272
319,681
-0.06(-1.20%)
Sep 07, 2011
5.245
5.336
5.186
5.336
226,095
+0.18(+3.41%)
Sep 06, 2011
5.079
5.170
5.037
5.159
262,296
-0.02(-0.31%)
Sep 02, 2011
5.245
5.272
5.138
5.175
509,465
-0.13(-2.41%)
Sep 01, 2011
5.410
5.480
5.263
5.304
324,466
-0.10(-1.88%)
Aug 31, 2011
5.549
5.549
5.266
5.405
596,088
-0.11(-1.94%)
Aug 30, 2011
5.720
5.720
5.448
5.512
591,605
+0.01(+0.19%)
Aug 29, 2011
5.394
5.557
5.373
5.501
483,567
+0.17(+3.10%)
Aug 26, 2011
5.288
5.368
5.191
5.336
229,101
+0.04(+0.70%)
Aug 25, 2011
5.490
5.544
5.298
5.298
227,628
-0.17(-3.12%)
Aug 24, 2011
5.373
5.480
5.309
5.469
318,348
+0.11(+1.99%)
Aug 23, 2011
5.400
5.400
5.320
5.362
302,700
-0.03(-0.59%)
Aug 22, 2011
5.384
5.416
5.239
5.394
491,729
+0.12(+2.33%)
Aug 19, 2011
5.266
5.357
5.223
5.272
495,080
-0.04(-0.80%)
Aug 18, 2011
5.277
5.416
5.111
5.314
990,356
-0.07(-1.29%)
Aug 17, 2011
5.293
5.405
5.255
5.384
301,857
+0.11(+2.13%)
Aug 16, 2011
5.314
5.346
5.175
5.272
311,997
-0.08(-1.50%)
Aug 15, 2011
5.384
5.384
5.293
5.352
267,148
-0.02(-0.40%)
Aug 12, 2011
5.453
5.480
5.309
5.373
240,853
-0.04(-0.69%)
Aug 11, 2011
5.090
5.501
5.074
5.410
805,125
+0.36(+7.19%)
Aug 10, 2011
5.384
5.389
5.026
5.047
749,865
-0.42(-7.66%)
Aug 09, 2011
5.371
5.593
5.118
5.466
962,635
+0.35(+6.91%)
Aug 08, 2011
5.392
5.424
5.108
5.113
892,027
-0.35(-6.37%)
Aug 05, 2011
5.645
5.735
5.403
5.461
572,478
-0.15(-2.72%)
Aug 04, 2011
5.640
5.804
5.598
5.614
656,427
-0.08(-1.48%)
Aug 03, 2011
5.735
5.740
5.593
5.698
431,042
-0.03(-0.46%)
Aug 02, 2011
5.698
5.914
5.674
5.725
462,333
+0.02(+0.37%)
Aug 01, 2011
5.925
6.030
5.667
5.703
694,636
-0.08(-1.37%)
Jul 29, 2011
5.872
5.898
5.667
5.783
325,402
-0.13(-2.14%)
Jul 28, 2011
6.020
6.057
5.898
5.909
349,054
-0.10(-1.67%)
Jul 27, 2011
5.962
6.051
5.888
6.009
514,740
+0.05(+0.88%)
Jul 26, 2011
5.946
6.051
5.883
5.956
250,699
+0.00(+0.00%)
Jul 25, 2011
5.888
6.041
5.804
5.956
335,700
+0.01(+0.18%)
Jul 22, 2011
5.909
5.988
5.893
5.946
213,889
+0.04(+0.71%)
Jul 21, 2011
5.925
6.030
5.898
5.904
537,420
+0.02(+0.36%)
Jul 20, 2011
5.751
5.972
5.746
5.883
700,765
+0.14(+2.39%)
Jul 19, 2011
5.698
5.851
5.656
5.746
1,185,063
+0.07(+1.30%)
Jul 18, 2011
5.877
6.009
5.630
5.672
1,895,442
-0.43(-7.08%)
Jul 15, 2011
6.141
6.157
6.099
6.104
716,092
-0.06(-0.94%)
Jul 14, 2011
6.204
6.289
6.141
6.162
464,408
-0.05(-0.76%)
Jul 13, 2011
6.368
6.387
6.194
6.210
427,068
-0.12(-1.91%)
Jul 12, 2011
6.199
6.405
6.188
6.331
953,151
+0.12(+1.87%)
Jul 11, 2011
6.183
6.331
6.120
6.215
790,308
-0.26(-3.99%)
Jul 08, 2011
6.262
6.584
6.241
6.473
498,486
+0.17(+2.76%)
Jul 07, 2011
6.094
6.405
6.056
6.299
854,142
+0.19(+3.11%)
Jul 06, 2011
6.215
6.231
6.109
6.109
487,513
-0.13(-2.03%)
Jul 05, 2011
6.194
6.336
6.167
6.236
553,541
+0.07(+1.11%)
Jul 01, 2011
6.267
6.315
6.152
6.167
523,438
-0.08(-1.27%)
Jun 30, 2011
6.188
6.347
6.188
6.246
664,563
+0.03(+0.51%)
Jun 29, 2011
6.315
6.347
6.199
6.215
397,682
-0.11(-1.75%)
Jun 28, 2011
6.246
6.325
6.220
6.325
375,144
+0.12(+1.87%)
Jun 27, 2011
6.294
6.294
6.194
6.210
304,495
-0.05(-0.84%)
Jun 24, 2011
6.331
6.410
6.210
6.262
1,046,420
-0.06(-0.92%)
Jun 23, 2011
6.262
6.347
6.162
6.320
277,163
+0.02(+0.33%)
Jun 22, 2011
6.294
6.341
6.262
6.299
239,713
-0.02(-0.33%)
Jun 21, 2011
6.325
6.339
6.204
6.320
425,432
+0.01(+0.08%)
Jun 20, 2011
6.325
6.347
6.252
6.315
280,635
+0.05(+0.76%)
Jun 17, 2011
6.283
6.378
6.225
6.267
558,347
+0.00(+0.00%)
Jun 16, 2011
6.278
6.378
6.220
6.267
331,065
-0.01(-0.17%)
Jun 15, 2011
6.347
6.478
6.157
6.278
504,016
-0.09(-1.49%)
Jun 14, 2011
6.120
6.515
6.120
6.373
1,653,405
+0.30(+4.86%)
Jun 13, 2011
6.267
6.278
6.051
6.078
761,106
-0.14(-2.29%)
Jun 10, 2011
6.257
6.331
6.215
6.220
495,930
-0.06(-1.01%)
Jun 09, 2011
6.331
6.357
6.252
6.283
481,666
-0.03(-0.42%)
Jun 08, 2011
6.441
6.457
6.304
6.310
524,578
-0.15(-2.37%)
Jun 07, 2011
6.325
6.578
6.321
6.463
885,169
+0.16(+2.51%)
Jun 06, 2011
6.341
6.352
6.236
6.304
848,608
+0.06(+0.93%)
Jun 03, 2011
6.399
6.484
6.231
6.246
965,019
-0.48(-7.20%)
May 24, 2011
6.731
6.752
6.647
6.731
237,698
-0.01(-0.08%)
May 23, 2011
6.816
6.874
6.716
6.737
387,297
-0.11(-1.62%)
May 20, 2011
6.779
6.979
6.752
6.847
691,124
+0.02(+0.23%)
May 19, 2011
6.832
6.942
6.805
6.832
390,222
+0.02(+0.23%)
May 18, 2011
6.731
6.884
6.731
6.816
579,860
+0.07(+1.09%)
May 17, 2011
6.679
6.832
6.631
6.742
764,400
+0.04(+0.55%)
May 16, 2011
6.679
6.821
6.679
6.705
632,447
-0.01(-0.20%)
May 13, 2011
6.774
6.832
6.636
6.718
1,029,363
-0.06(-0.82%)
May 12, 2011
6.884
6.984
6.774
6.774
624,183
-0.11(-1.65%)
May 11, 2011
6.746
6.903
6.746
6.887
622,228
+0.12(+1.77%)
May 10, 2011
6.840
6.882
6.610
6.767
1,550,105
-0.09(-1.37%)
May 09, 2011
7.597
7.712
6.631
6.861
4,267,895
-0.82(-10.73%)
May 06, 2011
7.654
7.801
7.633
7.686
356,863
+0.05(+0.62%)
May 05, 2011
7.712
7.801
7.639
7.639
234,129
-0.08(-1.01%)
May 04, 2011
7.686
7.790
7.633
7.717
197,365
+0.06(+0.82%)
May 03, 2011
7.675
7.727
7.597
7.654
282,841
-0.04(-0.54%)
May 02, 2011
7.717
7.947
7.686
7.696
305,494
-0.18(-2.32%)
Apr 29, 2011
7.931
7.952
7.795
7.879
235,337
-0.04(-0.53%)
Apr 28, 2011
7.868
7.952
7.848
7.921
167,934
+0.06(+0.80%)
Apr 27, 2011
7.754
7.874
7.717
7.858
349,672
+0.11(+1.42%)
Apr 26, 2011
7.675
7.780
7.623
7.748
426,136
+0.08(+0.99%)
Apr 25, 2011
7.623
7.707
7.571
7.673
257,958
-0.02(-0.31%)
Apr 21, 2011
7.759
7.773
7.623
7.696
195,519
-0.02(-0.27%)
Apr 20, 2011
7.795
7.795
7.691
7.717
223,476
-0.01(-0.14%)
Apr 19, 2011
7.754
7.801
7.618
7.727
229,733
-0.04(-0.54%)
Apr 18, 2011
7.696
7.806
7.660
7.769
286,342
-0.01(-0.07%)
Apr 15, 2011
7.686
7.785
7.628
7.774
485,173
+0.04(+0.57%)
Apr 14, 2011
7.665
7.780
7.654
7.730
218,494
+0.00(+0.03%)
Apr 13, 2011
7.785
7.858
7.686
7.727
297,251
-0.06(-0.74%)
Apr 12, 2011
7.921
7.962
7.743
7.785
421,376
-0.18(-2.29%)
Apr 11, 2011
7.999
8.072
7.889
7.968
239,020
-0.02(-0.20%)
Apr 08, 2011
8.145
8.203
7.947
7.983
184,727
-0.16(-1.92%)
Apr 07, 2011
8.203
8.286
8.067
8.140
258,471
-0.07(-0.89%)
Apr 06, 2011
8.281
8.312
8.156
8.213
302,903
-0.08(-1.01%)
Apr 05, 2011
8.265
8.323
8.229
8.297
274,477
+0.01(+0.06%)
Apr 04, 2011
8.213
8.323
8.114
8.291
350,244
+0.07(+0.89%)
Apr 01, 2011
8.281
8.349
8.197
8.218
608,712
-0.06(-0.76%)
Mar 31, 2011
8.208
8.438
8.145
8.281
753,754
+0.07(+0.89%)
Mar 30, 2011
8.208
8.265
8.036
8.208
407,870
+0.16(+1.95%)
Mar 29, 2011
8.056
8.124
7.989
8.051
304,198
-0.02(-0.19%)
Mar 28, 2011
8.119
8.145
7.968
8.067
336,926
-0.02(-0.26%)
Mar 25, 2011
7.947
8.119
7.928
8.088
615,839
+0.20(+2.58%)
Mar 24, 2011
7.806
7.989
7.780
7.884
559,423
+0.08(+1.07%)
Mar 23, 2011
7.581
7.837
7.493
7.801
472,793
+0.23(+3.11%)
Mar 22, 2011
7.618
7.665
7.524
7.566
487,175
-0.03(-0.41%)
Mar 21, 2011
7.665
7.759
7.592
7.597
449,362
-0.07(-0.89%)
Mar 18, 2011
7.566
7.670
7.477
7.665
588,813
+0.12(+1.59%)
Mar 17, 2011
7.633
7.670
7.519
7.545
301,568
-0.02(-0.28%)
Mar 16, 2011
7.534
7.613
7.466
7.566
428,340
+0.03(+0.42%)
Mar 15, 2011
7.372
7.790
7.372
7.534
840,193
+0.02(+0.28%)
Mar 14, 2011
7.571
7.691
7.503
7.513
480,335
-0.13(-1.71%)
Mar 11, 2011
7.774
7.801
7.633
7.644
385,046
-0.16(-2.01%)
Mar 10, 2011
7.853
7.895
7.780
7.801
799,022
-0.14(-1.71%)
Mar 09, 2011
7.743
8.041
7.623
7.936
816,905
+0.21(+2.74%)
Mar 08, 2011
7.633
7.806
7.597
7.725
513,925
+0.13(+1.68%)
Mar 07, 2011
7.748
7.748
7.519
7.597
734,479
-0.11(-1.49%)
Mar 04, 2011
7.769
7.769
7.654
7.712
819,657
+0.02(+0.27%)
Mar 03, 2011
7.795
7.801
7.649
7.691
389,733
-0.05(-0.61%)
Mar 02, 2011
7.592
7.801
7.545
7.738
389,369
+0.13(+1.72%)
Mar 01, 2011
7.816
7.832
7.587
7.607
292,130
-0.17(-2.15%)
Feb 28, 2011
7.806
7.832
7.680
7.774
201,736
+0.02(+0.20%)
Feb 25, 2011
7.649
7.780
7.576
7.759
309,718
+0.12(+1.57%)
Feb 24, 2011
7.727
7.743
7.571
7.639
347,961
-0.05(-0.61%)
Feb 23, 2011
7.696
7.748
7.597
7.686
501,880
+0.00(+0.00%)
Feb 22, 2011
7.743
7.832
7.686
7.686
279,012
-0.11(-1.47%)
Feb 18, 2011
7.926
7.926
7.780
7.801
481,065
-0.08(-0.99%)
Feb 17, 2011
7.874
7.942
7.837
7.879
460,444
-0.03(-0.33%)
Feb 16, 2011
7.801
7.968
7.801
7.905
526,039
+0.11(+1.47%)
Feb 15, 2011
8.009
8.025
7.790
7.790
530,174
-0.23(-2.93%)
Feb 14, 2011
8.036
8.067
7.915
8.025
271,183
-0.01(-0.13%)
Feb 11, 2011
8.067
8.067
7.910
8.036
236,915
-0.02(-0.26%)
Feb 10, 2011
8.004
8.145
7.947
8.056
270,549
+0.03(+0.33%)
Feb 09, 2011
8.103
8.158
7.983
8.030
615,931
-0.11(-1.38%)
Feb 08, 2011
7.930
8.158
7.889
8.143
689,474
+0.22(+2.75%)
Feb 07, 2011
7.744
7.930
7.728
7.925
866,648
+0.20(+2.55%)
Feb 04, 2011
7.656
7.785
7.656
7.728
651,646
+0.10(+1.36%)
Feb 03, 2011
7.811
7.811
7.614
7.625
634,535
-0.18(-2.26%)
Feb 02, 2011
7.775
7.909
7.775
7.801
480,172
+0.01(+0.07%)
Feb 01, 2011
7.832
7.951
7.733
7.796
855,540
-0.02(-0.26%)
Jan 31, 2011
7.728
7.909
7.728
7.816
539,943
+0.09(+1.21%)
Jan 28, 2011
7.920
8.029
7.697
7.723
701,519
-0.23(-2.93%)
Jan 27, 2011
7.925
8.044
7.858
7.956
971,343
+0.04(+0.46%)
Jan 26, 2011
7.713
7.941
7.707
7.920
802,400
+0.20(+2.55%)
Jan 25, 2011
7.707
7.998
7.666
7.723
1,588,171
+0.00(+0.00%)
Jan 24, 2011
8.039
8.158
7.666
7.723
1,713,140
-0.37(-4.61%)
Jan 21, 2011
8.096
8.179
8.029
8.096
806,061
+0.02(+0.19%)
Jan 20, 2011
8.049
8.168
8.044
8.080
639,147
-0.01(-0.06%)
Jan 19, 2011
8.179
8.179
8.029
8.086
851,721
-0.08(-1.00%)
Jan 18, 2011
8.184
8.215
8.102
8.167
474,509
-0.02(-0.21%)
Jan 14, 2011
8.091
8.210
8.070
8.184
502,605
+0.10(+1.22%)
Jan 13, 2011
8.080
8.184
8.060
8.086
238,600
+0.04(+0.52%)
Jan 12, 2011
8.117
8.184
8.034
8.044
309,266
-0.06(-0.77%)
Jan 11, 2011
8.179
8.241
8.034
8.106
573,673
-0.07(-0.82%)
Jan 10, 2011
8.091
8.251
8.086
8.174
554,249
+0.10(+1.28%)
Jan 07, 2011
8.184
8.189
8.055
8.070
518,293
-0.12(-1.45%)
Jan 06, 2011
8.339
8.339
8.148
8.189
574,317
-0.17(-1.98%)
Jan 05, 2011
8.288
8.396
8.236
8.355
713,212
+0.08(+1.00%)
Jan 04, 2011
9.210
9.210
8.236
8.272
1,927,477
-0.99(-10.73%)
Jan 03, 2011
9.292
9.344
9.116
9.267
484,336
+0.04(+0.45%)
Dec 31, 2010
9.432
9.510
9.173
9.225
235,183
-0.23(-2.41%)
Dec 30, 2010
9.463
9.583
9.386
9.453
150,063
-0.04(-0.44%)
Dec 29, 2010
9.325
9.608
9.325
9.494
166,236
-0.08(-0.81%)
Dec 28, 2010
9.634
9.686
9.536
9.572
324,826
-0.06(-0.59%)
Dec 27, 2010
9.505
9.655
9.469
9.629
117,007
+0.08(+0.87%)
Dec 23, 2010
9.681
9.681
9.465
9.546
105,628
-0.12(-1.29%)
Dec 22, 2010
9.712
9.733
9.629
9.671
169,969
-0.04(-0.43%)
Dec 21, 2010
9.733
9.774
9.671
9.712
228,934
-0.03(-0.27%)
Dec 20, 2010
9.583
9.769
9.531
9.738
359,027
+0.18(+1.90%)
Dec 17, 2010
9.453
9.557
9.427
9.557
684,230
+0.08(+0.82%)
Dec 16, 2010
9.448
9.500
9.417
9.479
405,220
+0.04(+0.38%)
Dec 15, 2010
9.355
9.494
9.355
9.443
335,315
+0.05(+0.55%)
Dec 14, 2010
9.401
9.427
9.339
9.391
518,554
+0.03(+0.33%)
Dec 13, 2010
9.453
9.453
9.277
9.360
271,385
-0.08(-0.82%)
Dec 10, 2010
9.469
9.536
9.370
9.437
376,812
+0.07(+0.77%)
Dec 09, 2010
9.355
9.396
9.246
9.365
180,431
+0.03(+0.33%)
Dec 08, 2010
9.164
9.417
9.164
9.334
388,984
-0.04(-0.44%)
Dec 07, 2010
9.412
9.453
9.324
9.375
330,651
+0.05(+0.50%)
Dec 06, 2010
9.261
9.381
9.256
9.329
430,231
+0.02(+0.17%)
Dec 03, 2010
9.163
9.324
9.116
9.313
419,223
+0.09(+1.01%)
Dec 02, 2010
9.194
9.256
9.122
9.220
356,249
+0.01(+0.11%)
Dec 01, 2010
9.272
9.313
9.179
9.210
634,131
+0.03(+0.28%)
Nov 30, 2010
9.090
9.241
9.090
9.184
455,680
+0.01(+0.06%)
Nov 29, 2010
9.013
9.241
8.992
9.179
396,533
+0.19(+2.07%)
Nov 26, 2010
8.976
9.044
8.909
8.992
69,903
-0.06(-0.63%)
Nov 24, 2010
9.065
9.049
9.049
9.049
454,441
+0.03(+0.34%)
Nov 23, 2010
8.951
9.039
8.914
9.018
283,141
+0.04(+0.40%)
Nov 22, 2010
8.811
9.021
8.764
8.982
255,031
+0.12(+1.34%)
Nov 19, 2010
8.697
8.883
8.650
8.863
165,116
+0.13(+1.48%)
Nov 18, 2010
9.101
9.101
8.650
8.733
517,411
-0.28(-3.16%)
Nov 17, 2010
9.116
9.116
8.935
9.018
367,973
-0.08(-0.91%)
Nov 16, 2010
8.852
9.116
8.806
9.101
401,633
+0.19(+2.09%)
Nov 15, 2010
8.878
9.049
8.878
8.914
249,958
+0.04(+0.41%)
Nov 12, 2010
8.909
9.085
8.800
8.878
505,694
-0.12(-1.38%)
Nov 11, 2010
9.065
9.142
8.935
9.002
301,588
-0.09(-1.02%)
Nov 10, 2010
8.878
9.116
8.790
9.096
343,123
+0.27(+3.11%)
Nov 09, 2010
8.899
8.982
8.806
8.821
212,217
-0.03(-0.38%)
Nov 08, 2010
8.654
8.865
8.613
8.855
265,540
+0.19(+2.14%)
Nov 05, 2010
8.531
8.793
8.526
8.670
316,321
+0.11(+1.26%)
Nov 04, 2010
8.464
8.618
8.371
8.562
374,732
+0.25(+3.03%)
Nov 03, 2010
8.305
8.474
8.150
8.310
316,263
+0.03(+0.37%)
Nov 02, 2010
8.171
8.371
8.171
8.279
355,277
+0.20(+2.42%)
Nov 01, 2010
8.058
8.119
7.919
8.083
285,237
+0.14(+1.75%)
Oct 29, 2010
7.883
8.011
7.857
7.945
244,942
+0.01(+0.13%)
Oct 28, 2010
7.945
7.981
7.878
7.934
192,839
+0.06(+0.72%)
Oct 27, 2010
7.765
7.903
7.765
7.878
308,237
-0.02(-0.20%)
Oct 25, 2010
7.986
8.027
7.893
7.893
233,114
-0.03(-0.39%)
Oct 22, 2010
7.970
8.017
7.811
7.924
321,395
+0.00(+0.00%)
Oct 21, 2010
7.970
8.181
7.790
7.924
461,552
-0.02(-0.19%)
Oct 20, 2010
7.945
8.063
7.888
7.939
423,792
-0.01(-0.06%)
Oct 19, 2010
8.006
8.119
7.832
7.945
1,085,473
-0.13(-1.59%)
Oct 18, 2010
7.713
8.166
7.549
8.073
2,427,493
-0.13(-1.63%)
Oct 15, 2010
8.531
8.603
8.171
8.207
722,945
-0.23(-2.74%)
Oct 14, 2010
8.531
8.582
8.361
8.438
366,926
-0.08(-0.97%)
Oct 13, 2010
8.459
8.567
8.351
8.521
407,225
+0.10(+1.16%)
Oct 12, 2010
8.243
8.459
8.227
8.423
244,337
+0.17(+2.12%)
Oct 11, 2010
8.274
8.402
7.975
8.248
489,286
-0.04(-0.43%)
Oct 08, 2010
8.701
8.793
8.269
8.284
1,059,030
-0.46(-5.24%)
Oct 07, 2010
9.071
9.071
8.685
8.742
418,166
-0.27(-3.02%)
Oct 06, 2010
9.210
9.230
8.973
9.014
143,547
-0.22(-2.34%)
Oct 05, 2010
9.024
9.364
8.886
9.230
345,318
+0.30(+3.34%)
Oct 04, 2010
9.138
9.153
8.721
8.932
331,812
-0.21(-2.25%)
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.