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
Logitech Int S.A.
(NQ:
LOGI
)
84.35
+0.44 (+0.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 27, 2013
7.294
7.310
7.066
7.131
0
-0.17(-2.34%)
Sep 26, 2013
7.107
7.310
7.099
7.302
0
+0.42(+6.15%)
Sep 25, 2013
6.846
6.879
6.838
6.879
0
+0.12(+1.81%)
Sep 24, 2013
6.773
6.797
6.708
6.757
0
+0.01(+0.12%)
Sep 23, 2013
6.846
6.846
6.740
6.749
0
-0.10(-1.43%)
Sep 20, 2013
6.854
6.887
6.830
6.846
0
-0.03(-0.47%)
Sep 19, 2013
6.928
6.936
6.838
6.879
0
-0.05(-0.76%)
Sep 18, 2013
6.879
6.977
6.789
6.932
0
+0.13(+1.85%)
Sep 17, 2013
6.830
6.854
6.765
6.806
0
-0.04(-0.59%)
Sep 16, 2013
6.879
6.911
6.838
6.846
0
+0.00(+0.00%)
Sep 13, 2013
6.838
6.871
6.797
6.846
0
+0.00(+0.00%)
Sep 12, 2013
6.895
6.960
6.838
6.846
0
+0.25(+3.83%)
Sep 11, 2013
6.594
6.625
6.486
6.594
0
+0.04(+0.65%)
Sep 10, 2013
6.555
6.586
6.524
6.551
756,433
+0.13(+1.98%)
Sep 09, 2013
6.293
6.440
6.262
6.424
0
+0.18(+2.84%)
Sep 06, 2013
6.216
6.250
6.154
6.247
0
+0.08(+1.25%)
Sep 05, 2013
6.192
6.208
6.092
6.169
0
+0.12(+1.91%)
Sep 04, 2013
6.192
6.192
5.999
6.053
0
+0.02(+0.26%)
Sep 03, 2013
5.984
6.053
5.945
6.038
0
+0.39(+6.98%)
Aug 30, 2013
5.652
5.667
5.598
5.644
0
+0.02(+0.27%)
Aug 29, 2013
5.714
5.721
5.629
5.629
0
-0.09(-1.62%)
Aug 28, 2013
5.776
5.837
5.721
5.721
0
-0.08(-1.46%)
Aug 27, 2013
5.884
5.899
5.799
5.806
0
-0.12(-1.96%)
Aug 26, 2013
5.999
6.046
5.907
5.922
678,638
+0.15(+2.54%)
Aug 23, 2013
5.745
5.791
5.691
5.776
0
+0.16(+2.89%)
Aug 22, 2013
5.606
5.637
5.590
5.613
315,449
+0.02(+0.28%)
Aug 21, 2013
5.567
5.606
5.559
5.598
0
-0.01(-0.14%)
Aug 20, 2013
5.559
5.648
5.544
5.606
0
+0.06(+1.11%)
Aug 19, 2013
5.552
5.590
5.544
5.544
0
+0.01(+0.14%)
Aug 16, 2013
5.582
5.590
5.536
5.536
0
-0.03(-0.55%)
Aug 15, 2013
5.621
5.621
5.521
5.567
694,986
-0.08(-1.37%)
Aug 14, 2013
5.660
5.698
5.625
5.644
0
-0.03(-0.54%)
Aug 13, 2013
5.698
5.698
5.652
5.675
391,627
-0.05(-0.94%)
Aug 12, 2013
5.721
5.799
5.714
5.729
500,074
+0.02(+0.41%)
Aug 09, 2013
5.691
5.760
5.691
5.706
1,251,464
+0.05(+0.82%)
Aug 08, 2013
5.598
5.660
5.598
5.660
639,943
+0.07(+1.24%)
Aug 07, 2013
5.567
5.598
5.536
5.590
403,410
+0.01(+0.14%)
Aug 06, 2013
5.621
5.637
5.552
5.582
683,999
+0.05(+0.84%)
Aug 05, 2013
5.482
5.536
5.459
5.536
399,120
+0.07(+1.27%)
Aug 02, 2013
5.474
5.513
5.444
5.467
449,269
+0.00(+0.00%)
Aug 01, 2013
5.482
5.513
5.374
5.467
893,317
+0.03(+0.57%)
Jul 31, 2013
5.521
5.536
5.409
5.436
541,950
-0.09(-1.68%)
Jul 30, 2013
5.582
5.582
5.498
5.528
0
-0.05(-0.97%)
Jul 29, 2013
5.490
5.598
5.474
5.582
0
+0.15(+2.84%)
Jul 26, 2013
5.482
5.498
5.405
5.428
0
-0.09(-1.68%)
Jul 25, 2013
5.667
5.667
5.474
5.521
0
+0.53(+10.51%)
Jul 24, 2013
5.073
5.081
4.988
4.996
496,186
-0.09(-1.82%)
Jul 23, 2013
5.158
5.173
5.081
5.088
277,608
-0.08(-1.64%)
Jul 22, 2013
5.142
5.196
5.142
5.173
479,651
+0.06(+1.21%)
Jul 19, 2013
5.173
5.189
5.111
5.111
762,233
-0.09(-1.78%)
Jul 18, 2013
5.212
5.239
5.196
5.204
457,485
-0.02(-0.44%)
Jul 17, 2013
5.258
5.274
5.200
5.227
415,431
-0.05(-0.88%)
Jul 16, 2013
5.173
5.274
5.158
5.274
0
+0.09(+1.79%)
Jul 15, 2013
5.111
5.189
5.111
5.181
184,446
+0.01(+0.15%)
Jul 12, 2013
5.150
5.189
5.111
5.173
0
-0.01(-0.15%)
Jul 11, 2013
5.142
5.196
5.111
5.181
0
+0.11(+2.13%)
Jul 10, 2013
5.050
5.111
5.042
5.073
0
+0.02(+0.31%)
Jul 09, 2013
5.158
5.158
5.050
5.057
0
-0.15(-2.96%)
Jul 08, 2013
5.274
5.289
5.212
5.212
153,520
-0.08(-1.60%)
Jul 05, 2013
5.305
5.335
5.289
5.297
0
-0.01(-0.15%)
Jul 03, 2013
5.359
5.366
5.289
5.305
0
-0.08(-1.43%)
Jul 02, 2013
5.366
5.436
5.366
5.382
314,167
+0.01(+0.14%)
Jul 01, 2013
5.382
5.428
5.351
5.374
684,409
-0.07(-1.28%)
Jun 28, 2013
5.227
5.482
5.227
5.444
1,774,826
+0.23(+4.44%)
Jun 27, 2013
5.189
5.262
5.142
5.212
0
-0.01(-0.15%)
Jun 26, 2013
5.250
5.250
5.189
5.220
0
-0.03(-0.59%)
Jun 25, 2013
5.158
5.293
5.158
5.250
498,394
-0.02(-0.29%)
Jun 24, 2013
5.227
5.297
5.220
5.266
0
-0.02(-0.29%)
Jun 21, 2013
5.281
5.335
5.258
5.281
560,815
+0.02(+0.44%)
Jun 20, 2013
5.250
5.305
5.212
5.258
240,333
-0.03(-0.58%)
Jun 19, 2013
5.320
5.359
5.258
5.289
187,137
-0.04(-0.72%)
Jun 18, 2013
5.320
5.350
5.297
5.328
0
-0.03(-0.58%)
Jun 17, 2013
5.382
5.420
5.343
5.359
0
+0.05(+0.87%)
Jun 14, 2013
5.289
5.351
5.281
5.312
0
-0.04(-0.72%)
Jun 13, 2013
5.274
5.351
5.258
5.351
166,780
+0.06(+1.17%)
Jun 12, 2013
5.351
5.366
5.277
5.289
225,598
-0.11(-2.00%)
Jun 11, 2013
5.420
5.451
5.382
5.397
186,146
-0.14(-2.51%)
Jun 10, 2013
5.498
5.552
5.498
5.536
0
+0.05(+0.99%)
Jun 07, 2013
5.505
5.528
5.457
5.482
0
+0.03(+0.57%)
Jun 06, 2013
5.413
5.459
5.374
5.451
0
+0.08(+1.44%)
Jun 05, 2013
5.420
5.444
5.328
5.374
315,253
-0.04(-0.71%)
Jun 04, 2013
5.459
5.498
5.382
5.413
0
-0.04(-0.71%)
Jun 03, 2013
5.382
5.459
5.366
5.451
336,729
+0.12(+2.17%)
May 31, 2013
5.420
5.459
5.328
5.335
432,419
-0.06(-1.14%)
May 30, 2013
5.328
5.413
5.305
5.397
702,881
+0.15(+2.95%)
May 29, 2013
5.034
5.250
5.011
5.243
1,064,988
+0.32(+6.43%)
May 28, 2013
5.104
5.119
4.926
4.926
1,219,546
-0.14(-2.74%)
May 24, 2013
5.127
5.158
5.019
5.065
0
-0.22(-4.09%)
May 23, 2013
5.250
5.351
5.235
5.281
1,064,991
+0.23(+4.59%)
May 22, 2013
5.104
5.135
5.034
5.050
0
-0.08(-1.65%)
May 21, 2013
5.142
5.173
5.111
5.135
313,277
-0.02(-0.45%)
May 20, 2013
5.135
5.189
5.135
5.158
264,198
+0.04(+0.75%)
May 17, 2013
5.027
5.142
5.019
5.119
0
+0.02(+0.30%)
May 16, 2013
5.050
5.166
5.042
5.104
845,497
+0.01(+0.15%)
May 15, 2013
5.034
5.096
5.034
5.096
353,143
+0.02(+0.46%)
May 13, 2013
5.073
5.104
5.050
5.073
312,742
+0.01(+0.15%)
May 10, 2013
4.988
5.073
4.942
5.065
0
+0.01(+0.15%)
May 09, 2013
5.065
5.135
4.949
5.057
194,936
-0.02(-0.46%)
May 08, 2013
5.057
5.096
5.042
5.081
178,053
+0.07(+1.39%)
May 07, 2013
5.027
5.034
4.973
5.011
244,707
-0.05(-0.92%)
May 06, 2013
4.988
5.065
4.980
5.057
0
+0.00(+0.00%)
May 03, 2013
4.864
5.081
4.918
5.057
0
+0.14(+2.83%)
May 02, 2013
4.841
4.926
4.834
4.918
0
+0.01(+0.16%)
May 01, 2013
4.888
4.926
4.888
4.911
0
+0.01(+0.16%)
Apr 30, 2013
4.918
4.926
4.868
4.903
478,816
+0.05(+1.11%)
Apr 29, 2013
4.872
4.895
4.834
4.849
409,455
+0.02(+0.48%)
Apr 26, 2013
4.934
5.096
4.818
4.826
966,415
-0.27(-5.30%)
Apr 25, 2013
5.135
5.204
5.073
5.096
928,486
-0.37(-6.78%)
Apr 24, 2013
5.513
5.552
5.467
5.467
388,584
-0.03(-0.56%)
Apr 23, 2013
5.536
5.544
5.467
5.498
560,651
+0.00(+0.00%)
Apr 22, 2013
5.544
5.559
5.459
5.498
608,622
-0.03(-0.56%)
Apr 19, 2013
5.552
5.571
5.505
5.528
716,824
+0.04(+0.70%)
Apr 18, 2013
5.544
5.567
5.459
5.490
1,010,241
+0.02(+0.28%)
Apr 17, 2013
5.606
5.606
5.428
5.474
1,802,472
-0.14(-2.48%)
Apr 16, 2013
5.552
5.691
5.544
5.613
803,657
+0.20(+3.71%)
Apr 15, 2013
5.420
5.513
5.405
5.413
244,739
-0.07(-1.27%)
Apr 12, 2013
5.436
5.521
5.413
5.482
351,067
+0.08(+1.50%)
Apr 11, 2013
5.382
5.459
5.366
5.401
742,753
-0.07(-1.34%)
Apr 10, 2013
5.444
5.474
5.420
5.474
189,348
+0.04(+0.71%)
Apr 09, 2013
5.366
5.444
5.351
5.436
168,544
+0.10(+1.88%)
Apr 08, 2013
5.374
5.397
5.328
5.335
142,069
-0.03(-0.58%)
Apr 05, 2013
5.351
5.427
5.343
5.366
373,505
+0.00(+0.00%)
Apr 04, 2013
5.297
5.382
5.297
5.366
349,802
+0.05(+0.87%)
Apr 03, 2013
5.320
5.366
5.305
5.320
640,163
-0.05(-1.01%)
Apr 02, 2013
5.281
5.374
5.281
5.374
1,113,825
+0.06(+1.16%)
Apr 01, 2013
5.320
5.382
5.281
5.312
365,097
-0.07(-1.29%)
Mar 28, 2013
5.142
5.389
5.142
5.382
537,495
+0.29(+5.61%)
Mar 27, 2013
5.166
5.173
5.042
5.096
412,526
-0.13(-2.51%)
Mar 26, 2013
5.181
5.235
5.181
5.227
558,674
+0.05(+1.04%)
Mar 25, 2013
5.173
5.204
5.135
5.173
381,589
-0.06(-1.18%)
Mar 22, 2013
5.274
5.305
5.216
5.235
132,513
-0.04(-0.73%)
Mar 21, 2013
5.243
5.305
5.235
5.274
358,953
-0.06(-1.16%)
Mar 20, 2013
5.227
5.351
5.212
5.335
487,654
+0.10(+1.92%)
Mar 19, 2013
5.235
5.243
5.181
5.235
174,214
-0.02(-0.44%)
Mar 18, 2013
5.173
5.289
5.173
5.258
443,100
+0.02(+0.29%)
Mar 15, 2013
5.258
5.312
5.220
5.243
180,202
+0.03(+0.59%)
Mar 14, 2013
5.220
5.258
5.204
5.212
127,854
+0.01(+0.22%)
Mar 13, 2013
5.243
5.274
5.150
5.200
466,515
-0.19(-3.51%)
Mar 12, 2013
5.305
5.389
5.281
5.389
642,576
+0.09(+1.75%)
Mar 11, 2013
5.227
5.312
5.220
5.297
566,268
+0.01(+0.15%)
Mar 08, 2013
5.189
5.297
5.173
5.289
425,530
+0.06(+1.18%)
Mar 07, 2013
5.212
5.258
5.204
5.227
342,352
+0.02(+0.45%)
Mar 06, 2013
5.204
5.250
5.166
5.204
224,732
-0.07(-1.32%)
Mar 05, 2013
5.204
5.285
5.196
5.274
498,577
+0.06(+1.19%)
Mar 04, 2013
5.150
5.220
5.096
5.212
691,720
-0.04(-0.74%)
Mar 01, 2013
5.266
5.281
5.227
5.250
177,405
+0.03(+0.59%)
Feb 28, 2013
5.258
5.297
5.220
5.220
489,566
-0.13(-2.45%)
Feb 27, 2013
5.212
5.359
5.212
5.351
447,141
+0.02(+0.43%)
Feb 26, 2013
5.343
5.357
5.250
5.328
2,079,636
-0.02(-0.43%)
Feb 22, 2013
5.328
5.359
5.328
5.351
224,499
+0.05(+0.87%)
Feb 21, 2013
5.297
5.305
5.227
5.305
585,736
-0.16(-2.97%)
Feb 20, 2013
5.575
5.575
5.451
5.467
425,677
-0.15(-2.75%)
Feb 19, 2013
5.629
5.660
5.594
5.621
610,943
-0.03(-0.55%)
Feb 15, 2013
5.567
5.667
5.528
5.652
594,166
+0.07(+1.24%)
Feb 14, 2013
5.405
5.613
5.405
5.582
505,972
+0.17(+3.14%)
Feb 13, 2013
5.382
5.420
5.370
5.413
647,579
+0.13(+2.49%)
Feb 12, 2013
5.281
5.289
5.258
5.281
220,716
+0.00(+0.00%)
Feb 11, 2013
5.250
5.289
5.227
5.281
396,913
+0.02(+0.44%)
Feb 08, 2013
5.235
5.274
5.212
5.258
275,385
+0.00(+0.00%)
Feb 07, 2013
5.250
5.267
5.212
5.258
852,694
-0.04(-0.73%)
Feb 06, 2013
5.289
5.359
5.289
5.297
338,476
+0.03(+0.59%)
Feb 04, 2013
5.266
5.281
5.212
5.266
1,046,928
+0.00(+0.00%)
Feb 01, 2013
5.250
5.292
5.250
5.266
1,139,531
+0.14(+2.71%)
Jan 31, 2013
5.212
5.243
5.123
5.127
841,388
-0.14(-2.64%)
Jan 30, 2013
5.189
5.312
5.189
5.266
963,479
-0.01(-0.15%)
Jan 29, 2013
5.297
5.305
5.250
5.274
1,044,365
-0.02(-0.44%)
Jan 28, 2013
5.305
5.312
5.266
5.297
1,083,353
-0.08(-1.44%)
Jan 25, 2013
5.374
5.397
5.351
5.374
1,116,457
-0.02(-0.43%)
Jan 24, 2013
5.366
5.444
5.266
5.397
2,942,174
-0.48(-8.15%)
Jan 23, 2013
6.015
6.053
5.783
5.876
1,495,643
+0.27(+4.82%)
Jan 22, 2013
5.598
5.637
5.575
5.606
816,706
+0.02(+0.28%)
Jan 18, 2013
5.629
5.649
5.563
5.590
543,273
-0.02(-0.28%)
Jan 17, 2013
5.629
5.667
5.598
5.606
720,396
+0.06(+1.11%)
Jan 16, 2013
5.660
5.660
5.536
5.544
1,034,049
-0.20(-3.49%)
Jan 15, 2013
5.806
5.830
5.691
5.745
1,023,577
-0.28(-4.62%)
Jan 14, 2013
6.061
6.100
6.007
6.023
521,921
+0.13(+2.23%)
Jan 11, 2013
5.891
5.899
5.868
5.891
290,638
-0.01(-0.13%)
Jan 10, 2013
5.814
5.945
5.783
5.899
235,704
+0.05(+0.92%)
Jan 09, 2013
5.768
5.853
5.729
5.845
260,015
+0.02(+0.26%)
Jan 08, 2013
5.915
5.915
5.799
5.830
242,076
-0.14(-2.33%)
Jan 07, 2013
5.976
6.015
5.938
5.969
253,455
-0.08(-1.28%)
Jan 04, 2013
6.092
6.115
6.007
6.046
355,717
+0.14(+2.36%)
Jan 03, 2013
5.891
5.961
5.884
5.907
552,300
+0.07(+1.19%)
Jan 02, 2013
5.855
5.855
5.772
5.837
629,634
+0.02(+0.27%)
Dec 31, 2012
5.806
5.868
5.806
5.822
339,161
+0.02(+0.27%)
Dec 28, 2012
5.915
5.915
5.806
5.806
368,459
-0.15(-2.59%)
Dec 27, 2012
5.992
6.023
5.922
5.961
461,782
+0.00(+0.00%)
Dec 26, 2012
5.984
6.023
5.915
5.961
586,360
-0.02(-0.39%)
Dec 24, 2012
5.953
5.999
5.899
5.984
183,035
+0.02(+0.39%)
Dec 21, 2012
5.938
5.984
5.868
5.961
517,966
-0.11(-1.78%)
Dec 20, 2012
6.053
6.077
6.015
6.069
302,095
+0.04(+0.64%)
Dec 19, 2012
6.015
6.061
6.000
6.030
323,205
+0.02(+0.26%)
Dec 18, 2012
5.992
6.023
5.984
6.015
276,924
+0.05(+0.77%)
Dec 17, 2012
5.976
5.999
5.922
5.969
414,172
+0.05(+0.78%)
Dec 14, 2012
5.938
5.984
5.891
5.922
390,730
-0.01(-0.13%)
Dec 13, 2012
5.953
6.015
5.899
5.930
389,398
+0.09(+1.59%)
Dec 12, 2012
5.922
5.922
5.822
5.837
387,077
-0.05(-0.79%)
Dec 11, 2012
5.837
5.930
5.830
5.884
747,956
+0.05(+0.93%)
Dec 10, 2012
5.806
5.841
5.806
5.830
601,294
+0.02(+0.40%)
Dec 07, 2012
5.760
5.868
5.760
5.806
617,486
+0.10(+1.76%)
Dec 06, 2012
5.698
5.768
5.644
5.706
433,997
+0.17(+3.07%)
Dec 05, 2012
5.505
5.559
5.498
5.536
203,962
+0.10(+1.85%)
Dec 04, 2012
5.436
5.459
5.405
5.436
277,892
-0.05(-0.84%)
Nov 30, 2012
5.405
5.482
5.405
5.482
471,025
+0.05(+1.00%)
Nov 29, 2012
5.428
5.467
5.405
5.428
378,855
+0.12(+2.33%)
Nov 28, 2012
5.227
5.305
5.189
5.305
579,015
-0.07(-1.29%)
Nov 27, 2012
5.436
5.444
5.366
5.374
449,291
-0.07(-1.28%)
Nov 26, 2012
5.428
5.459
5.405
5.444
315,252
+0.02(+0.43%)
Nov 23, 2012
5.366
5.420
5.312
5.420
198,892
+0.20(+3.85%)
Nov 21, 2012
5.220
5.243
5.158
5.220
412,035
+0.08(+1.50%)
Nov 20, 2012
5.235
5.235
5.119
5.142
445,926
-0.14(-2.63%)
Nov 19, 2012
5.305
5.343
5.243
5.281
579,800
+0.05(+0.89%)
Nov 16, 2012
5.181
5.235
5.119
5.235
427,503
+0.07(+1.35%)
Nov 15, 2012
5.119
5.181
5.088
5.165
286,503
+0.05(+0.90%)
Nov 14, 2012
5.266
5.274
5.111
5.119
552,380
-0.15(-2.93%)
Nov 13, 2012
5.297
5.389
5.243
5.274
722,246
-0.14(-2.57%)
Nov 12, 2012
5.389
5.420
5.351
5.413
309,719
-0.02(-0.28%)
Nov 09, 2012
5.389
5.474
5.366
5.428
342,465
+0.01(+0.14%)
Nov 08, 2012
5.451
5.467
5.397
5.420
374,246
-0.06(-1.13%)
Nov 07, 2012
5.521
5.528
5.444
5.482
283,296
-0.01(-0.14%)
Nov 06, 2012
5.482
5.498
5.459
5.490
319,668
-0.02(-0.28%)
Nov 05, 2012
5.498
5.537
5.482
5.505
312,669
+0.00(+0.00%)
Nov 02, 2012
5.598
5.598
5.471
5.505
1,749,396
-0.22(-3.91%)
Nov 01, 2012
5.590
5.776
5.536
5.729
970,350
+0.19(+3.49%)
Oct 31, 2012
5.768
5.768
5.490
5.536
720,579
-0.28(-4.78%)
Oct 26, 2012
5.814
5.814
5.814
5.814
2,840,982
+0.30(+5.46%)
Oct 25, 2012
6.192
6.223
5.505
5.513
6,034,784
-1.25(-18.49%)
Oct 24, 2012
6.586
6.872
6.586
6.764
1,157,895
+0.24(+3.67%)
Oct 23, 2012
6.617
6.636
6.517
6.524
519,481
-0.13(-1.97%)
Oct 19, 2012
6.841
6.841
6.563
6.656
657,114
-0.15(-2.27%)
Oct 18, 2012
6.810
6.895
6.760
6.810
492,210
+0.02(+0.34%)
Oct 17, 2012
6.941
6.941
6.756
6.787
1,070,427
-0.08(-1.12%)
Oct 16, 2012
6.802
6.864
6.764
6.864
744,576
+0.13(+1.95%)
Oct 15, 2012
6.710
6.779
6.710
6.733
636,308
+0.09(+1.39%)
Oct 12, 2012
6.802
6.826
6.609
6.640
375,965
-0.10(-1.49%)
Oct 11, 2012
6.787
6.826
6.710
6.741
859,969
-0.15(-2.13%)
Oct 10, 2012
7.003
7.034
6.884
6.887
344,517
-0.24(-3.36%)
Oct 09, 2012
7.204
7.204
7.073
7.127
340,736
-0.09(-1.28%)
Oct 08, 2012
7.150
7.243
7.111
7.219
419,512
-0.02(-0.32%)
Oct 05, 2012
7.189
7.266
7.142
7.243
617,902
+0.00(+0.00%)
Oct 04, 2012
7.142
7.297
7.096
7.243
870,517
+0.11(+1.57%)
Oct 03, 2012
7.150
7.173
7.080
7.131
848,857
-0.03(-0.48%)
Oct 02, 2012
7.312
7.351
7.134
7.165
619,397
+0.03(+0.43%)
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.