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
Casella Waste Sys
(NQ:
CWST
)
98.59
+2.21 (+2.29%)
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 (%)
Sep 30, 2013
5.740
5.800
5.600
5.750
0
-0.03(-0.52%)
Sep 27, 2013
5.760
5.800
5.730
5.780
0
+0.00(+0.00%)
Sep 26, 2013
5.780
5.800
5.450
5.780
128,668
+0.02(+0.35%)
Sep 25, 2013
5.740
5.810
5.730
5.760
188,352
+0.01(+0.17%)
Sep 24, 2013
5.650
5.750
5.620
5.750
321,340
+0.10(+1.77%)
Sep 23, 2013
5.680
5.680
5.560
5.650
305,496
+0.01(+0.18%)
Sep 20, 2013
5.660
5.700
5.570
5.640
0
-0.02(-0.35%)
Sep 19, 2013
5.730
5.750
5.590
5.660
168,052
-0.06(-1.05%)
Sep 18, 2013
5.650
5.750
5.610
5.720
0
+0.09(+1.60%)
Sep 17, 2013
5.600
5.680
5.510
5.630
0
+0.02(+0.36%)
Sep 16, 2013
5.620
5.650
5.550
5.610
0
-0.01(-0.18%)
Sep 13, 2013
5.620
5.680
5.538
5.620
0
+0.03(+0.54%)
Sep 12, 2013
5.650
5.740
5.560
5.590
0
-0.05(-0.89%)
Sep 11, 2013
5.710
5.720
5.600
5.640
0
-0.05(-0.88%)
Sep 10, 2013
5.690
5.740
5.594
5.690
171,497
+0.01(+0.18%)
Sep 09, 2013
5.530
5.690
5.510
5.680
0
+0.18(+3.27%)
Sep 06, 2013
5.530
5.530
5.340
5.500
0
+0.01(+0.18%)
Sep 05, 2013
5.410
5.540
5.400
5.490
0
+0.07(+1.29%)
Sep 04, 2013
5.340
5.510
5.300
5.420
488,847
+0.08(+1.50%)
Sep 03, 2013
5.350
5.380
5.270
5.340
0
+0.07(+1.33%)
Aug 30, 2013
5.190
5.325
5.180
5.270
0
+0.08(+1.54%)
Aug 29, 2013
5.200
5.540
5.060
5.190
666,475
+0.24(+4.85%)
Aug 28, 2013
4.870
4.990
4.810
4.950
167,427
+0.09(+1.85%)
Aug 27, 2013
4.880
4.930
4.850
4.860
100,398
-0.05(-1.02%)
Aug 26, 2013
4.850
4.950
4.850
4.910
0
+0.07(+1.45%)
Aug 23, 2013
4.830
4.880
4.800
4.840
0
+0.01(+0.21%)
Aug 22, 2013
4.770
4.860
4.740
4.830
77,113
+0.06(+1.26%)
Aug 21, 2013
4.810
4.830
4.760
4.770
0
-0.07(-1.45%)
Aug 20, 2013
4.830
4.900
4.800
4.840
60,541
+0.00(+0.00%)
Aug 19, 2013
4.840
4.955
4.810
4.840
107,836
+0.00(+0.00%)
Aug 16, 2013
4.860
4.940
4.780
4.840
0
-0.04(-0.82%)
Aug 15, 2013
4.810
5.050
4.810
4.880
127,235
+0.00(+0.00%)
Aug 14, 2013
4.750
4.950
4.740
4.880
107,503
-0.04(-0.81%)
Aug 13, 2013
4.770
4.940
4.730
4.920
187,906
+0.17(+3.58%)
Aug 12, 2013
4.670
4.770
4.670
4.750
111,296
+0.03(+0.64%)
Aug 09, 2013
4.750
4.760
4.680
4.720
82,937
-0.05(-1.05%)
Aug 08, 2013
4.800
4.800
4.700
4.770
67,817
+0.01(+0.21%)
Aug 07, 2013
4.670
4.770
4.640
4.760
60,814
+0.08(+1.71%)
Aug 06, 2013
4.800
4.830
4.650
4.680
226,946
-0.16(-3.31%)
Aug 05, 2013
4.860
4.880
4.820
4.840
166,815
-0.01(-0.21%)
Aug 02, 2013
4.790
4.850
4.780
4.850
48,498
+0.03(+0.62%)
Aug 01, 2013
4.790
4.830
4.710
4.820
273,749
+0.05(+1.05%)
Jul 31, 2013
4.770
4.840
4.680
4.770
0
+0.01(+0.21%)
Jul 30, 2013
4.750
4.840
4.745
4.760
0
+0.04(+0.85%)
Jul 29, 2013
4.750
4.750
4.690
4.720
0
-0.01(-0.21%)
Jul 26, 2013
4.750
4.790
4.660
4.730
0
-0.06(-1.25%)
Jul 25, 2013
4.730
4.800
4.710
4.790
0
+0.04(+0.84%)
Jul 24, 2013
4.780
4.830
4.600
4.750
0
-0.02(-0.42%)
Jul 23, 2013
4.700
4.780
4.670
4.770
0
+0.10(+2.14%)
Jul 22, 2013
4.650
4.710
4.610
4.670
0
+0.00(+0.00%)
Jul 19, 2013
4.660
4.690
4.550
4.670
0
-0.02(-0.43%)
Jul 18, 2013
4.710
4.710
4.610
4.690
0
+0.01(+0.16%)
Jul 17, 2013
4.690
4.740
4.630
4.683
193,407
+0.03(+0.70%)
Jul 16, 2013
4.600
4.670
4.590
4.650
0
+0.04(+0.87%)
Jul 15, 2013
4.560
4.620
4.500
4.610
0
+0.04(+0.88%)
Jul 12, 2013
4.590
4.610
4.470
4.570
0
-0.05(-1.08%)
Jul 11, 2013
4.630
4.630
4.571
4.620
0
+0.03(+0.65%)
Jul 10, 2013
4.570
4.615
4.525
4.590
0
+0.04(+0.88%)
Jul 09, 2013
4.570
4.570
4.490
4.550
0
+0.02(+0.44%)
Jul 08, 2013
4.500
4.550
4.480
4.530
0
+0.02(+0.44%)
Jul 05, 2013
4.550
4.550
4.440
4.510
0
-0.03(-0.66%)
Jul 03, 2013
4.460
4.550
4.405
4.540
0
+0.06(+1.34%)
Jul 02, 2013
4.490
4.570
4.440
4.480
0
-0.01(-0.22%)
Jul 01, 2013
4.310
4.500
4.290
4.490
0
+0.18(+4.18%)
Jun 28, 2013
4.170
4.360
4.170
4.310
1,332,229
+0.10(+2.38%)
Jun 27, 2013
4.080
4.390
4.080
4.210
0
+0.14(+3.44%)
Jun 26, 2013
4.090
4.150
4.060
4.070
0
+0.00(+0.00%)
Jun 25, 2013
4.000
4.080
3.960
4.070
0
+0.07(+1.75%)
Jun 24, 2013
4.000
4.080
3.950
4.000
0
-0.06(-1.48%)
Jun 21, 2013
4.090
4.090
4.010
4.060
163,121
-0.01(-0.25%)
Jun 20, 2013
4.090
4.130
4.010
4.070
0
-0.07(-1.69%)
Jun 19, 2013
4.190
4.230
4.130
4.140
0
-0.06(-1.43%)
Jun 18, 2013
4.140
4.240
4.140
4.200
0
+0.07(+1.69%)
Jun 17, 2013
4.180
4.180
4.060
4.130
0
+0.00(+0.00%)
Jun 14, 2013
4.150
4.200
4.090
4.130
0
-0.03(-0.72%)
Jun 13, 2013
4.020
4.170
4.000
4.160
58,835
+0.15(+3.74%)
Jun 12, 2013
4.150
4.150
3.980
4.010
297,600
-0.13(-3.14%)
Jun 11, 2013
4.080
4.160
4.070
4.140
49,547
+0.00(+0.00%)
Jun 10, 2013
4.090
4.140
4.000
4.140
0
+0.08(+1.97%)
Jun 07, 2013
4.120
4.130
3.980
4.060
0
-0.02(-0.49%)
Jun 06, 2013
4.170
4.220
4.030
4.080
101,433
-0.08(-1.92%)
Jun 05, 2013
4.050
4.180
4.000
4.160
0
+0.10(+2.46%)
Jun 04, 2013
4.070
4.080
3.970
4.060
0
-0.02(-0.49%)
Jun 03, 2013
4.030
4.090
3.950
4.080
256,755
+0.07(+1.75%)
May 31, 2013
4.060
4.075
4.000
4.010
186,993
-0.09(-2.20%)
May 30, 2013
4.100
4.110
4.010
4.100
99,583
+0.03(+0.74%)
May 29, 2013
4.050
4.100
4.030
4.070
100,056
-0.02(-0.49%)
May 28, 2013
4.050
4.150
4.000
4.090
126,915
+0.09(+2.25%)
May 24, 2013
4.040
4.050
3.960
4.000
0
-0.05(-1.23%)
May 23, 2013
3.960
4.100
3.900
4.050
0
+0.07(+1.76%)
May 22, 2013
3.930
3.990
3.920
3.980
0
+0.06(+1.53%)
May 21, 2013
4.040
4.040
3.900
3.920
0
-0.09(-2.24%)
May 20, 2013
3.980
4.030
3.980
4.010
0
+0.01(+0.25%)
May 17, 2013
4.070
4.140
3.980
4.000
0
-0.06(-1.48%)
May 16, 2013
3.980
4.070
3.941
4.060
87,371
+0.06(+1.50%)
May 15, 2013
4.060
4.060
3.970
4.000
0
-0.03(-0.74%)
May 13, 2013
4.030
4.060
3.950
4.030
0
+0.00(+0.00%)
May 10, 2013
4.100
4.100
4.001
4.030
0
-0.05(-1.23%)
May 09, 2013
4.110
4.110
4.067
4.080
0
-0.02(-0.49%)
May 08, 2013
4.130
4.140
4.045
4.100
0
-0.03(-0.73%)
May 07, 2013
4.000
4.140
3.980
4.130
0
+0.16(+4.03%)
May 06, 2013
3.980
4.030
3.810
3.970
0
-0.01(-0.25%)
May 03, 2013
4.050
4.050
3.960
3.980
0
-0.01(-0.25%)
May 02, 2013
4.000
4.030
3.970
3.990
0
-0.01(-0.25%)
May 01, 2013
4.360
4.400
4.000
4.000
0
-0.36(-8.26%)
Apr 30, 2013
4.250
4.370
4.190
4.360
0
+0.09(+2.11%)
Apr 29, 2013
4.200
4.300
4.170
4.270
76,556
+0.12(+2.89%)
Apr 26, 2013
4.180
4.180
4.085
4.150
139,514
-0.03(-0.72%)
Apr 25, 2013
4.150
4.240
4.150
4.180
128,962
+0.05(+1.21%)
Apr 24, 2013
4.070
4.130
3.991
4.130
69,252
+0.06(+1.47%)
Apr 23, 2013
4.030
4.080
3.954
4.070
116,949
+0.05(+1.24%)
Apr 22, 2013
4.080
4.080
3.960
4.020
147,924
-0.07(-1.71%)
Apr 19, 2013
4.010
4.090
3.950
4.090
121,298
+0.07(+1.74%)
Apr 18, 2013
4.110
4.120
4.010
4.020
88,161
-0.08(-1.95%)
Apr 17, 2013
4.170
4.200
4.010
4.100
93,049
-0.09(-2.15%)
Apr 16, 2013
4.140
4.270
4.110
4.190
305,161
+0.13(+3.20%)
Apr 15, 2013
4.230
4.230
4.000
4.060
209,808
-0.17(-4.02%)
Apr 12, 2013
4.220
4.251
4.200
4.230
32,330
+0.00(+0.00%)
Apr 11, 2013
4.230
4.260
4.200
4.230
74,238
-0.01(-0.24%)
Apr 10, 2013
4.280
4.280
4.200
4.240
78,310
+0.01(+0.24%)
Apr 09, 2013
4.260
4.270
4.210
4.230
76,996
-0.01(-0.24%)
Apr 08, 2013
4.290
4.310
4.220
4.240
127,552
-0.02(-0.47%)
Apr 05, 2013
4.260
4.390
4.210
4.260
205,393
-0.07(-1.62%)
Apr 04, 2013
4.200
4.342
4.200
4.330
62,035
+0.13(+3.10%)
Apr 03, 2013
4.240
4.309
4.170
4.200
133,250
-0.01(-0.24%)
Apr 02, 2013
4.380
4.440
4.200
4.210
137,043
-0.14(-3.22%)
Apr 01, 2013
4.330
4.670
4.260
4.350
485,562
-0.02(-0.46%)
Mar 28, 2013
4.360
4.400
4.230
4.370
227,123
+0.02(+0.46%)
Mar 27, 2013
4.290
4.410
4.170
4.350
161,931
+0.02(+0.46%)
Mar 26, 2013
4.380
4.460
4.235
4.330
81,985
-0.05(-1.14%)
Mar 25, 2013
4.300
4.450
4.260
4.380
130,498
+0.02(+0.46%)
Mar 22, 2013
4.310
4.370
4.270
4.360
121,679
+0.08(+1.87%)
Mar 21, 2013
4.330
4.340
4.250
4.280
70,336
-0.06(-1.38%)
Mar 20, 2013
4.280
4.350
4.230
4.340
50,812
+0.11(+2.60%)
Mar 19, 2013
4.300
4.380
4.200
4.230
163,765
-0.05(-1.17%)
Mar 18, 2013
4.150
4.300
4.120
4.280
148,660
+0.07(+1.66%)
Mar 15, 2013
4.160
4.330
4.160
4.210
334,129
+0.08(+1.94%)
Mar 14, 2013
4.210
4.287
4.130
4.130
367,788
-0.07(-1.67%)
Mar 13, 2013
4.240
4.250
4.150
4.200
84,971
-0.02(-0.47%)
Mar 12, 2013
4.300
4.390
4.093
4.220
205,405
-0.08(-1.86%)
Mar 11, 2013
4.130
4.465
4.100
4.300
334,887
+0.15(+3.61%)
Mar 08, 2013
4.180
4.190
4.080
4.150
423,468
+0.00(+0.00%)
Mar 07, 2013
4.220
4.260
4.100
4.150
260,885
-0.11(-2.58%)
Mar 06, 2013
4.230
4.330
4.190
4.260
379,250
+0.02(+0.47%)
Mar 05, 2013
3.960
4.510
3.870
4.240
1,007,597
-0.48(-10.17%)
Mar 04, 2013
4.690
4.740
4.560
4.720
148,336
+0.03(+0.64%)
Mar 01, 2013
4.620
4.740
4.580
4.690
177,741
+0.01(+0.21%)
Feb 28, 2013
4.620
4.720
4.510
4.680
212,502
+0.08(+1.74%)
Feb 27, 2013
4.620
4.670
4.570
4.600
168,416
-0.03(-0.65%)
Feb 26, 2013
4.520
4.660
4.480
4.630
94,912
+0.13(+2.89%)
Feb 25, 2013
4.680
4.680
4.470
4.500
130,605
-0.14(-3.02%)
Feb 22, 2013
4.560
4.640
4.460
4.640
118,938
+0.12(+2.65%)
Feb 21, 2013
4.550
4.590
4.490
4.520
103,087
-0.01(-0.22%)
Feb 20, 2013
4.650
4.650
4.530
4.530
95,203
-0.11(-2.37%)
Feb 19, 2013
4.600
4.640
4.563
4.640
92,088
+0.04(+0.87%)
Feb 15, 2013
4.630
4.630
4.490
4.600
163,793
+0.01(+0.22%)
Feb 14, 2013
4.604
4.650
4.540
4.590
117,696
+0.01(+0.22%)
Feb 13, 2013
4.540
4.620
4.410
4.580
58,980
+0.05(+1.10%)
Feb 12, 2013
4.560
4.570
4.500
4.530
58,758
-0.02(-0.44%)
Feb 11, 2013
4.460
4.550
4.460
4.550
91,752
+0.06(+1.34%)
Feb 08, 2013
4.520
4.520
4.400
4.490
61,075
-0.01(-0.22%)
Feb 07, 2013
4.490
4.510
4.350
4.500
65,222
+0.02(+0.45%)
Feb 06, 2013
4.420
4.480
4.310
4.480
79,009
+0.13(+2.99%)
Feb 04, 2013
4.540
4.540
4.230
4.350
305,248
-0.22(-4.81%)
Feb 01, 2013
4.580
4.640
4.510
4.570
123,251
+0.03(+0.66%)
Jan 31, 2013
4.510
4.620
4.500
4.540
161,885
+0.04(+0.89%)
Jan 30, 2013
4.620
4.620
4.410
4.500
79,596
-0.14(-3.02%)
Jan 29, 2013
4.470
4.650
4.470
4.640
87,817
+0.15(+3.34%)
Jan 28, 2013
4.340
4.510
4.340
4.490
178,582
+0.15(+3.46%)
Jan 25, 2013
4.300
4.500
4.300
4.340
160,417
-0.09(-2.03%)
Jan 24, 2013
4.370
4.450
4.290
4.430
113,314
+0.05(+1.14%)
Jan 23, 2013
4.400
4.400
4.260
4.380
201,704
-0.04(-0.90%)
Jan 22, 2013
4.410
4.430
4.310
4.420
91,279
+0.00(+0.00%)
Jan 18, 2013
4.410
4.420
4.320
4.420
104,353
-0.01(-0.23%)
Jan 17, 2013
4.400
4.430
4.340
4.430
230,607
+0.06(+1.37%)
Jan 16, 2013
4.370
4.380
4.280
4.370
66,948
-0.03(-0.68%)
Jan 15, 2013
4.340
4.440
4.340
4.400
71,654
+0.02(+0.46%)
Jan 14, 2013
4.420
4.430
4.270
4.380
106,582
-0.08(-1.79%)
Jan 11, 2013
4.500
4.520
4.340
4.460
126,123
-0.03(-0.67%)
Jan 10, 2013
4.410
4.500
4.380
4.490
108,443
+0.11(+2.51%)
Jan 09, 2013
4.450
4.490
4.300
4.380
83,726
-0.04(-0.90%)
Jan 08, 2013
4.410
4.430
4.330
4.420
50,346
-0.01(-0.23%)
Jan 07, 2013
4.570
4.570
4.410
4.430
80,178
-0.17(-3.70%)
Jan 04, 2013
4.580
4.650
4.510
4.600
128,433
+0.05(+1.10%)
Jan 03, 2013
4.530
4.560
4.500
4.550
165,487
+0.04(+0.89%)
Jan 02, 2013
4.440
4.560
4.380
4.510
251,750
+0.13(+2.97%)
Dec 31, 2012
4.200
4.380
4.130
4.380
131,244
+0.17(+4.04%)
Dec 28, 2012
4.230
4.250
4.180
4.210
100,265
-0.03(-0.71%)
Dec 27, 2012
4.410
4.430
4.160
4.240
300,807
-0.14(-3.20%)
Dec 26, 2012
4.610
4.610
4.370
4.380
150,827
-0.23(-4.99%)
Dec 24, 2012
4.590
4.630
4.490
4.610
40,708
+0.01(+0.22%)
Dec 21, 2012
4.440
4.610
4.300
4.600
579,577
+0.13(+2.91%)
Dec 20, 2012
4.420
4.480
4.350
4.470
112,280
+0.04(+0.90%)
Dec 19, 2012
4.380
4.440
4.261
4.430
128,720
+0.03(+0.68%)
Dec 18, 2012
4.250
4.440
4.210
4.400
104,295
+0.17(+4.02%)
Dec 17, 2012
4.210
4.260
4.150
4.230
117,261
+0.03(+0.71%)
Dec 14, 2012
4.210
4.250
4.150
4.200
164,142
-0.03(-0.71%)
Dec 13, 2012
4.230
4.250
4.160
4.230
177,988
-0.02(-0.47%)
Dec 12, 2012
4.210
4.270
4.150
4.250
163,511
+0.04(+0.95%)
Dec 11, 2012
4.240
4.240
4.150
4.210
278,116
+0.01(+0.24%)
Dec 10, 2012
4.170
4.200
4.000
4.200
275,684
+0.05(+1.20%)
Dec 07, 2012
4.280
4.340
4.080
4.150
438,030
-0.09(-2.12%)
Dec 06, 2012
4.000
4.240
3.990
4.240
299,571
+0.24(+6.00%)
Dec 05, 2012
4.050
4.100
3.910
4.000
283,376
-0.07(-1.72%)
Dec 04, 2012
4.000
4.320
3.760
4.070
813,997
-0.35(-7.92%)
Nov 30, 2012
4.460
4.470
4.370
4.420
206,506
-0.05(-1.23%)
Nov 29, 2012
4.500
4.500
4.360
4.475
144,034
+0.01(+0.34%)
Nov 28, 2012
4.530
4.600
4.410
4.460
177,913
-0.17(-3.67%)
Nov 27, 2012
4.350
4.660
4.350
4.630
267,827
+0.04(+0.87%)
Nov 26, 2012
4.490
4.600
4.440
4.590
286,182
+0.10(+2.23%)
Nov 23, 2012
4.460
4.570
4.440
4.490
88,293
+0.03(+0.67%)
Nov 21, 2012
4.560
4.600
4.430
4.460
140,418
-0.07(-1.55%)
Nov 20, 2012
4.410
4.530
4.380
4.530
70,289
+0.10(+2.26%)
Nov 19, 2012
4.340
4.480
4.290
4.430
815,573
+0.13(+3.02%)
Nov 16, 2012
4.310
4.330
4.190
4.300
259,835
-0.04(-0.92%)
Nov 15, 2012
4.500
4.500
4.320
4.340
227,294
-0.15(-3.34%)
Nov 14, 2012
4.520
4.560
4.460
4.490
286,825
-0.03(-0.66%)
Nov 13, 2012
4.420
4.580
4.420
4.520
55,957
+0.06(+1.35%)
Nov 12, 2012
4.420
4.480
4.410
4.460
125,712
+0.03(+0.68%)
Nov 09, 2012
4.350
4.500
4.300
4.430
193,143
+0.03(+0.68%)
Nov 08, 2012
4.450
4.490
4.400
4.400
244,375
-0.01(-0.23%)
Nov 07, 2012
4.480
4.500
4.390
4.410
134,349
-0.12(-2.65%)
Nov 06, 2012
4.460
4.620
4.460
4.530
82,122
+0.03(+0.67%)
Nov 05, 2012
4.500
4.540
4.450
4.500
186,686
-0.01(-0.22%)
Nov 02, 2012
4.620
4.620
4.480
4.510
137,300
-0.10(-2.17%)
Nov 01, 2012
4.600
4.740
4.500
4.610
444,301
+0.03(+0.66%)
Oct 31, 2012
4.540
4.750
4.470
4.580
1,244,949
+0.06(+1.33%)
Oct 26, 2012
4.570
4.520
4.520
4.520
239,000
-0.04(-0.88%)
Oct 25, 2012
4.510
4.600
4.480
4.560
155,424
+0.08(+1.79%)
Oct 24, 2012
4.590
4.630
4.430
4.480
266,491
-0.08(-1.75%)
Oct 23, 2012
4.470
4.580
4.400
4.560
131,040
-0.04(-0.87%)
Oct 19, 2012
4.610
4.700
4.500
4.600
253,922
-0.04(-0.86%)
Oct 18, 2012
4.670
4.740
4.630
4.640
312,265
-0.01(-0.22%)
Oct 17, 2012
4.560
4.700
4.520
4.650
368,507
+0.12(+2.66%)
Oct 16, 2012
4.590
4.590
4.480
4.530
274,160
-0.01(-0.23%)
Oct 15, 2012
4.600
4.650
4.410
4.540
197,531
-0.03(-0.66%)
Oct 12, 2012
4.560
4.590
4.460
4.570
283,044
+0.00(+0.00%)
Oct 11, 2012
4.460
4.650
4.380
4.570
147,667
+0.13(+2.93%)
Oct 10, 2012
4.330
4.460
4.250
4.440
314,177
+0.10(+2.30%)
Oct 09, 2012
4.310
4.400
4.200
4.340
432,979
+0.05(+1.17%)
Oct 08, 2012
4.290
4.350
4.270
4.290
309,962
-0.05(-1.15%)
Oct 05, 2012
4.360
4.400
4.290
4.340
84,342
-0.01(-0.23%)
Oct 04, 2012
4.370
4.430
4.270
4.350
250,637
-0.01(-0.23%)
Oct 03, 2012
4.390
4.420
4.330
4.360
278,433
-0.03(-0.68%)
Oct 02, 2012
4.360
4.480
4.300
4.390
280,217
+0.04(+0.92%)
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.