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
Herzfeld Caribbean
(NQ:
CUBA
)
2.465
+0.003 (+0.13%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 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 (%)
Jul 29, 2011
2.028
2.039
2.010
2.010
124,988
-0.04(-1.75%)
Jul 28, 2011
2.052
2.065
2.046
2.046
42,752
-0.01(-0.29%)
Jul 27, 2011
2.082
2.082
2.031
2.052
62,469
-0.05(-2.27%)
Jul 26, 2011
2.097
2.103
2.052
2.100
165,367
-0.02(-0.77%)
Jul 25, 2011
2.082
2.132
2.082
2.116
51,232
-0.02(-1.05%)
Jul 22, 2011
2.138
2.144
2.117
2.138
96,091
+0.00(+0.01%)
Jul 21, 2011
2.100
2.141
2.100
2.138
699,649
+0.03(+1.26%)
Jul 20, 2011
2.105
2.114
2.094
2.111
31,187
+0.01(+0.28%)
Jul 19, 2011
2.079
2.105
2.073
2.105
15,491
+0.02(+1.15%)
Jul 18, 2011
2.094
2.094
2.043
2.082
46,347
-0.02(-0.85%)
Jul 15, 2011
2.144
2.144
2.100
2.100
16,896
+0.00(+0.14%)
Jul 14, 2011
2.111
2.111
2.097
2.097
23,136
-0.02(-1.13%)
Jul 13, 2011
2.129
2.129
2.114
2.120
23,985
+0.01(+0.71%)
Jul 12, 2011
2.100
2.114
2.094
2.105
35,962
+0.00(+0.00%)
Jul 11, 2011
2.103
2.108
2.097
2.105
42,226
-0.05(-2.49%)
Jul 08, 2011
2.123
2.159
2.123
2.159
31,472
-0.00(-0.14%)
Jul 07, 2011
2.103
2.162
2.103
2.162
53,985
+0.01(+0.55%)
Jul 06, 2011
2.136
2.150
2.136
2.150
4,711
+0.00(+0.00%)
Jul 05, 2011
2.168
2.168
2.150
2.150
6,860
-0.02(-0.83%)
Jul 01, 2011
2.144
2.171
2.144
2.168
31,854
+0.04(+1.82%)
Jun 30, 2011
2.132
2.135
2.117
2.129
75,154
+0.02(+0.79%)
Jun 29, 2011
2.105
2.117
2.103
2.113
17,771
+0.02(+1.06%)
Jun 28, 2011
2.102
2.106
2.088
2.091
83,161
-0.01(-0.43%)
Jun 27, 2011
2.084
2.108
2.079
2.100
36,002
+0.04(+1.88%)
Jun 24, 2011
2.117
2.117
2.061
2.061
18,620
-0.06(-2.68%)
Jun 23, 2011
2.073
2.117
2.064
2.117
79,003
+0.02(+0.97%)
Jun 22, 2011
2.097
2.103
2.084
2.097
116,777
+0.00(+0.03%)
Jun 21, 2011
2.058
2.117
2.058
2.097
37,313
+0.05(+2.48%)
Jun 20, 2011
2.046
2.056
2.040
2.046
26,489
-0.01(-0.44%)
Jun 17, 2011
2.034
2.073
2.034
2.055
16,510
-0.00(-0.16%)
Jun 16, 2011
2.064
2.073
2.058
2.058
10,730
-0.00(-0.22%)
Jun 15, 2011
2.094
2.094
2.052
2.063
24,193
-0.03(-1.62%)
Jun 14, 2011
2.085
2.100
2.085
2.097
21,929
+0.02(+1.15%)
Jun 13, 2011
2.076
2.076
2.058
2.073
100,259
-0.00(-0.14%)
Jun 10, 2011
2.076
2.092
2.073
2.076
85,532
-0.05(-2.38%)
Jun 09, 2011
2.108
2.126
2.100
2.126
158,564
+0.05(+2.18%)
Jun 08, 2011
2.103
2.120
2.079
2.081
58,160
-0.03(-1.26%)
Jun 07, 2011
2.117
2.117
2.097
2.108
13,020
+0.01(+0.67%)
Jun 06, 2011
2.117
2.123
2.091
2.094
29,809
-0.03(-1.27%)
Jun 03, 2011
2.117
2.143
2.117
2.120
55,360
-0.03(-1.52%)
May 24, 2011
2.198
2.198
2.147
2.153
6,645
-0.02(-1.10%)
May 23, 2011
2.180
2.180
2.177
2.177
12,614
+0.01(+0.27%)
May 20, 2011
2.162
2.171
2.162
2.171
5,029
-0.02(-0.82%)
May 18, 2011
2.180
2.189
2.189
2.189
10,394
+0.03(+1.24%)
May 17, 2011
2.192
2.192
2.162
2.162
22,087
-0.03(-1.23%)
May 16, 2011
2.186
2.192
2.153
2.189
24,260
+0.01(+0.55%)
May 13, 2011
2.207
2.207
2.177
2.177
2,514
-0.01(-0.68%)
May 11, 2011
2.213
2.192
2.192
2.192
10,059
-0.01(-0.54%)
May 10, 2011
2.192
2.219
2.168
2.204
36,445
+0.03(+1.32%)
May 09, 2011
2.150
2.183
2.150
2.175
14,338
+0.02(+0.75%)
May 06, 2011
2.150
2.171
2.150
2.159
30,265
+0.01(+0.46%)
May 05, 2011
2.162
2.165
2.141
2.149
16,229
-0.02(-1.00%)
May 04, 2011
2.153
2.174
2.147
2.171
6,370
-0.01(-0.36%)
May 03, 2011
2.186
2.186
2.153
2.179
17,966
-0.04(-1.73%)
May 02, 2011
2.217
2.237
2.217
2.217
4,426
-0.00(-0.07%)
Apr 29, 2011
2.207
2.219
2.207
2.219
10,253
-0.00(-0.13%)
Apr 28, 2011
2.219
2.222
2.213
2.222
8,382
+0.00(+0.13%)
Apr 27, 2011
2.237
2.237
2.207
2.219
18,945
-0.01(-0.59%)
Apr 26, 2011
2.204
2.232
2.204
2.232
9,888
+0.03(+1.55%)
Apr 25, 2011
2.174
2.219
2.174
2.198
5,348
-0.02(-0.81%)
Apr 21, 2011
2.234
2.234
2.182
2.216
16,645
+0.01(+0.27%)
Apr 20, 2011
2.183
2.210
2.177
2.210
7,169
+0.03(+1.23%)
Apr 19, 2011
2.168
2.183
2.142
2.183
69,826
+0.03(+1.53%)
Apr 18, 2011
2.141
2.153
2.141
2.150
22,466
-0.04(-1.90%)
Apr 15, 2011
2.207
2.207
2.174
2.192
18,442
+0.00(+0.14%)
Apr 14, 2011
2.138
2.189
2.138
2.189
27,663
+0.03(+1.24%)
Apr 13, 2011
2.186
2.201
2.076
2.162
186,401
-0.04(-1.76%)
Apr 12, 2011
2.243
2.243
2.183
2.201
43,057
+0.01(+0.41%)
Apr 11, 2011
2.216
2.226
2.192
2.192
10,703
-0.02(-0.94%)
Apr 08, 2011
2.243
2.243
2.213
2.213
19,307
-0.02(-0.80%)
Apr 07, 2011
2.243
2.250
2.228
2.231
40,154
-0.02(-0.74%)
Apr 06, 2011
2.228
2.251
2.214
2.247
8,496
+0.01(+0.36%)
Apr 05, 2011
2.228
2.245
2.228
2.239
11,233
+0.01(+0.66%)
Apr 04, 2011
2.222
2.243
2.222
2.225
21,175
+0.00(+0.13%)
Apr 01, 2011
2.207
2.237
2.205
2.222
36,639
+0.01(+0.68%)
Mar 31, 2011
2.207
2.207
2.204
2.207
66,436
+0.00(+0.14%)
Mar 30, 2011
2.204
2.212
2.195
2.204
59,270
+0.01(+0.68%)
Mar 29, 2011
2.186
2.201
2.186
2.189
19,327
+0.02(+0.76%)
Mar 28, 2011
2.204
2.210
2.173
2.173
20,759
-0.03(-1.42%)
Mar 25, 2011
2.198
2.213
2.198
2.204
18,938
+0.02(+1.09%)
Mar 24, 2011
2.132
2.216
2.132
2.180
36,358
-0.02(-0.80%)
Mar 23, 2011
2.177
2.198
2.177
2.198
12,614
+0.02(+0.94%)
Mar 22, 2011
2.174
2.177
2.159
2.177
9,221
+0.01(+0.27%)
Mar 21, 2011
2.165
2.177
2.117
2.171
53,613
+0.05(+2.52%)
Mar 18, 2011
2.141
2.141
2.111
2.118
80,623
-0.01(-0.43%)
Mar 17, 2011
2.129
2.129
2.073
2.127
16,765
+0.01(+0.44%)
Mar 16, 2011
2.103
2.132
2.076
2.117
114,490
+0.00(+0.00%)
Mar 15, 2011
2.088
2.123
2.069
2.117
245,669
-0.01(-0.42%)
Mar 14, 2011
2.114
2.126
2.108
2.126
25,463
-0.01(-0.28%)
Mar 11, 2011
2.105
2.147
2.091
2.132
43,171
+0.02(+0.85%)
Mar 10, 2011
2.117
2.141
2.114
2.114
31,844
-0.04(-1.83%)
Mar 09, 2011
2.138
2.154
2.138
2.154
2,662
+0.01(+0.31%)
Mar 08, 2011
2.132
2.177
2.132
2.147
148,380
+0.02(+1.12%)
Mar 07, 2011
2.156
2.162
2.103
2.123
29,729
-0.03(-1.39%)
Mar 04, 2011
2.159
2.162
2.153
2.153
7,001
-0.01(-0.28%)
Mar 03, 2011
2.141
2.177
2.141
2.159
45,438
+0.03(+1.54%)
Mar 02, 2011
2.103
2.171
2.103
2.126
220,594
+0.00(+0.11%)
Mar 01, 2011
2.147
2.153
2.105
2.124
60,309
-0.02(-1.08%)
Feb 28, 2011
2.147
2.151
2.135
2.147
61,040
+0.00(+0.00%)
Feb 25, 2011
2.120
2.162
2.120
2.147
50,190
+0.03(+1.41%)
Feb 24, 2011
2.132
2.150
2.114
2.117
36,445
-0.03(-1.39%)
Feb 23, 2011
2.180
2.180
2.129
2.147
124,586
-0.04(-1.64%)
Feb 22, 2011
2.222
2.222
2.183
2.183
10,364
-0.04(-1.74%)
Feb 18, 2011
2.198
2.242
2.198
2.222
55,119
-0.03(-1.32%)
Feb 17, 2011
2.264
2.264
2.210
2.252
11,259
+0.02(+0.94%)
Feb 16, 2011
2.210
2.231
2.207
2.231
11,427
+0.02(+0.79%)
Feb 15, 2011
2.267
2.267
2.192
2.213
34,507
-0.02(-1.05%)
Feb 14, 2011
2.204
2.240
2.198
2.237
21,795
+0.04(+1.60%)
Feb 11, 2011
2.222
2.222
2.197
2.202
6,263
-0.02(-0.78%)
Feb 10, 2011
2.165
2.219
2.153
2.219
17,687
+0.03(+1.50%)
Feb 09, 2011
2.177
2.195
2.177
2.186
17,825
-0.04(-1.61%)
Feb 08, 2011
2.228
2.228
2.188
2.222
69,554
-0.01(-0.29%)
Feb 07, 2011
2.180
2.236
2.180
2.228
5,868
+0.01(+0.30%)
Feb 04, 2011
2.281
2.281
2.198
2.222
23,472
+0.01(+0.54%)
Feb 03, 2011
2.186
2.264
2.177
2.210
54,515
+0.03(+1.51%)
Feb 02, 2011
2.189
2.195
2.177
2.177
37,649
-0.02(-0.96%)
Feb 01, 2011
2.179
2.198
2.177
2.198
81,293
+0.03(+1.25%)
Jan 31, 2011
2.198
2.198
2.147
2.171
92,473
+0.01(+0.28%)
Jan 28, 2011
2.264
2.264
2.162
2.165
37,649
-0.03(-1.44%)
Jan 27, 2011
2.240
2.240
2.177
2.197
65,530
+0.01(+0.46%)
Jan 26, 2011
2.201
2.207
2.171
2.187
20,437
+0.01(+0.44%)
Jan 25, 2011
2.174
2.177
2.153
2.177
16,648
+0.00(+0.14%)
Jan 24, 2011
2.189
2.189
2.162
2.174
17,872
-0.01(-0.68%)
Jan 21, 2011
2.207
2.219
2.168
2.189
44,040
+0.01(+0.55%)
Jan 20, 2011
2.177
2.199
2.153
2.177
68,404
-0.02(-0.95%)
Jan 19, 2011
2.222
2.237
2.180
2.198
67,646
-0.05(-2.38%)
Jan 18, 2011
2.329
2.353
2.180
2.252
241,410
-0.09(-3.82%)
Jan 14, 2011
2.180
2.487
2.171
2.341
588,599
+0.16(+7.39%)
Jan 13, 2011
2.183
2.186
2.174
2.180
22,794
+0.00(+0.21%)
Jan 12, 2011
2.135
2.176
2.132
2.176
18,955
+0.01(+0.65%)
Jan 11, 2011
2.097
2.162
2.097
2.162
20,678
+0.02(+0.95%)
Jan 10, 2011
2.156
2.156
2.141
2.141
2,682
-0.02(-0.72%)
Jan 07, 2011
2.123
2.159
2.120
2.157
57,077
+0.02(+0.72%)
Jan 06, 2011
2.147
2.162
2.111
2.141
19,377
-0.02(-0.83%)
Jan 05, 2011
2.139
2.159
2.139
2.159
6,478
+0.02(+0.98%)
Jan 04, 2011
2.129
2.162
2.129
2.138
59,176
-0.01(-0.42%)
Jan 03, 2011
2.153
2.156
2.135
2.147
37,729
+0.01(+0.42%)
Dec 31, 2010
2.103
2.138
2.103
2.138
7,192
+0.04(+1.99%)
Dec 30, 2010
2.108
2.135
2.088
2.097
57,805
-0.03(-1.40%)
Dec 29, 2010
2.132
2.148
2.123
2.126
22,633
-0.01(-0.42%)
Dec 28, 2010
2.120
2.135
2.117
2.135
7,873
-0.00(-0.14%)
Dec 27, 2010
2.132
2.138
2.126
2.138
8,168
+0.00(+0.00%)
Dec 23, 2010
2.141
2.150
2.138
2.138
14,083
-0.01(-0.42%)
Dec 22, 2010
2.117
2.150
2.117
2.147
1,341
+0.02(+0.98%)
Dec 21, 2010
2.129
2.142
2.126
2.126
12,986
+0.04(+1.86%)
Dec 20, 2010
2.105
2.121
2.088
2.088
24,685
-0.02(-1.13%)
Dec 17, 2010
2.144
2.144
2.111
2.111
1,676
+0.02(+0.96%)
Dec 16, 2010
2.064
2.097
2.049
2.091
31,325
+0.01(+0.61%)
Dec 15, 2010
2.088
2.091
2.079
2.079
1,753
-0.03(-1.55%)
Dec 14, 2010
2.144
2.144
2.111
2.111
13,043
-0.01(-0.56%)
Dec 13, 2010
2.108
2.123
2.103
2.123
19,294
+0.01(+0.28%)
Dec 10, 2010
2.117
2.123
2.091
2.117
25,148
-0.02(-1.11%)
Dec 09, 2010
2.126
2.141
2.111
2.141
12,071
+0.02(+0.98%)
Dec 08, 2010
2.129
2.132
2.114
2.120
41,914
-0.02(-0.84%)
Dec 07, 2010
2.117
2.144
2.105
2.138
48,500
+0.04(+1.99%)
Dec 06, 2010
2.103
2.108
2.088
2.097
17,225
-0.02(-0.85%)
Dec 03, 2010
2.067
2.117
2.067
2.114
87,970
-0.00(-0.23%)
Dec 02, 2010
2.099
2.126
2.099
2.119
13,030
+0.03(+1.23%)
Dec 01, 2010
2.043
2.100
2.043
2.094
17,701
+0.05(+2.48%)
Nov 30, 2010
2.043
2.043
2.043
2.043
1,341
-0.01(-0.72%)
Nov 29, 2010
2.064
2.064
2.043
2.058
19,662
-0.01(-0.58%)
Nov 26, 2010
2.085
2.085
2.070
2.070
7,826
-0.01(-0.72%)
Nov 24, 2010
2.019
2.085
2.085
2.085
61,466
+0.05(+2.64%)
Nov 23, 2010
2.043
2.046
2.028
2.031
26,369
-0.03(-1.62%)
Nov 22, 2010
2.088
2.088
2.043
2.064
13,959
+0.00(+0.14%)
Nov 19, 2010
2.052
2.061
2.043
2.061
12,406
+0.01(+0.32%)
Nov 18, 2010
2.046
2.073
2.046
2.055
12,534
+0.02(+1.03%)
Nov 17, 2010
2.022
2.070
2.022
2.034
23,304
+0.01(+0.68%)
Nov 16, 2010
2.034
2.046
1.995
2.020
68,310
-0.02(-1.05%)
Nov 15, 2010
2.043
2.076
2.034
2.042
17,597
-0.00(-0.06%)
Nov 12, 2010
2.070
2.070
2.040
2.043
9,241
-0.04(-2.14%)
Nov 11, 2010
2.237
2.237
2.034
2.088
65,292
-0.01(-0.57%)
Nov 10, 2010
2.088
2.100
2.073
2.100
26,094
-0.00(-0.14%)
Nov 09, 2010
2.132
2.134
2.103
2.103
12,973
-0.02(-0.84%)
Nov 08, 2010
2.117
2.121
2.111
2.120
58,633
+0.01(+0.42%)
Nov 05, 2010
2.100
2.114
2.094
2.111
57,828
+0.02(+0.80%)
Nov 04, 2010
2.073
2.103
2.073
2.095
20,873
+0.03(+1.36%)
Nov 03, 2010
2.037
2.067
2.028
2.067
16,075
+0.01(+0.73%)
Nov 02, 2010
2.058
2.058
2.052
2.052
9,291
+0.01(+0.73%)
Nov 01, 2010
2.028
2.061
2.028
2.037
42,222
+0.01(+0.44%)
Oct 29, 2010
2.034
2.034
2.010
2.028
55,907
+0.00(+0.09%)
Oct 28, 2010
2.034
2.034
2.010
2.026
31,227
-0.00(-0.12%)
Oct 27, 2010
2.022
2.037
2.004
2.029
50,967
+0.02(+0.77%)
Oct 25, 2010
2.028
2.105
2.013
2.013
72,991
+0.01(+0.75%)
Oct 22, 2010
1.983
1.998
1.983
1.998
3,017
-0.00(-0.15%)
Oct 21, 2010
2.007
2.028
1.995
2.001
29,786
+0.01(+0.75%)
Oct 20, 2010
1.983
2.001
1.983
1.986
17,184
+0.02(+1.22%)
Oct 19, 2010
1.941
2.004
1.941
1.962
21,047
-0.06(-3.09%)
Oct 18, 2010
2.013
2.025
2.013
2.025
15,085
-0.01(-0.29%)
Oct 15, 2010
2.037
2.037
1.986
2.031
12,158
-0.02(-0.87%)
Oct 14, 2010
2.052
2.064
2.048
2.049
74,517
-0.00(-0.15%)
Oct 13, 2010
2.040
2.058
2.028
2.052
79,835
+0.01(+0.58%)
Oct 12, 2010
2.022
2.040
2.001
2.040
15,059
+0.01(+0.74%)
Oct 11, 2010
2.022
2.028
2.022
2.025
9,606
-0.00(-0.15%)
Oct 08, 2010
2.025
2.028
2.023
2.028
22,429
+0.03(+1.49%)
Oct 07, 2010
2.025
2.025
1.965
1.998
29,212
-0.02(-0.75%)
Oct 06, 2010
2.013
2.025
2.013
2.013
27,194
+0.01(+0.36%)
Oct 05, 2010
1.998
2.013
1.996
2.006
21,185
+0.04(+2.06%)
Oct 04, 2010
1.989
2.001
1.962
1.965
28,904
-0.01(-0.60%)
Oct 01, 2010
1.947
1.977
1.947
1.977
9,536
+0.02(+0.96%)
Sep 30, 2010
1.965
1.977
1.938
1.958
79,882
+0.01(+0.41%)
Sep 29, 2010
1.956
1.962
1.950
1.950
33,531
-0.01(-0.49%)
Sep 28, 2010
1.950
1.960
1.947
1.960
10,126
+0.01(+0.64%)
Sep 27, 2010
1.980
1.980
1.938
1.947
70,560
-0.01(-0.61%)
Sep 24, 2010
1.983
1.983
1.944
1.959
29,061
+0.00(+0.00%)
Sep 23, 2010
1.959
1.959
1.947
1.959
6,186
+0.01(+0.77%)
Sep 22, 2010
1.992
2.022
1.930
1.944
116,435
-0.07(-3.69%)
Sep 21, 2010
2.004
2.028
1.998
2.019
31,177
+0.02(+1.04%)
Sep 20, 2010
1.965
1.998
1.962
1.998
38,111
+0.05(+2.45%)
Sep 17, 2010
1.962
1.965
1.950
1.950
19,884
-0.01(-0.58%)
Sep 15, 2010
1.956
1.965
1.933
1.962
90,887
+0.02(+0.89%)
Sep 14, 2010
1.924
1.953
1.924
1.944
151,083
+0.03(+1.40%)
Sep 13, 2010
1.870
1.924
1.870
1.918
57,687
+0.03(+1.58%)
Sep 10, 2010
1.861
1.909
1.861
1.888
45,606
+0.01(+0.65%)
Sep 09, 2010
1.864
1.876
1.861
1.876
12,980
+0.03(+1.44%)
Sep 08, 2010
1.837
1.849
1.837
1.849
34,698
+0.01(+0.49%)
Sep 07, 2010
1.825
1.843
1.825
1.840
2,303
-0.00(-0.16%)
Sep 03, 2010
1.819
1.843
1.813
1.843
7,480
+0.03(+1.58%)
Sep 02, 2010
1.816
1.819
1.795
1.814
11,313
-0.00(-0.10%)
Sep 01, 2010
1.786
1.816
1.786
1.816
13,747
+0.06(+3.22%)
Aug 31, 2010
1.789
1.789
1.745
1.760
6,438
+0.01(+0.34%)
Aug 30, 2010
1.780
1.789
1.754
1.754
23,998
-0.02(-1.01%)
Aug 27, 2010
1.733
1.774
1.724
1.771
27,428
+0.03(+1.71%)
Aug 26, 2010
1.733
1.760
1.733
1.742
12,155
+0.01(+0.69%)
Aug 25, 2010
1.760
1.760
1.730
1.730
26,942
-0.03(-1.70%)
Aug 24, 2010
1.763
1.804
1.760
1.760
25,772
-0.03(-1.57%)
Aug 23, 2010
1.792
1.792
1.786
1.788
12,396
-0.00(-0.10%)
Aug 20, 2010
1.777
1.842
1.777
1.789
66,674
-0.02(-1.32%)
Aug 19, 2010
1.816
1.831
1.813
1.813
8,151
-0.03(-1.46%)
Aug 18, 2010
1.831
1.843
1.774
1.840
45,975
+0.01(+0.49%)
Aug 17, 2010
1.834
1.843
1.831
1.831
28,682
+0.03(+1.66%)
Aug 16, 2010
1.804
1.833
1.792
1.801
14,488
-0.02(-0.95%)
Aug 13, 2010
1.843
1.843
1.804
1.819
10,585
+0.01(+0.46%)
Aug 12, 2010
1.801
1.843
1.801
1.810
10,180
-0.03(-1.46%)
Aug 11, 2010
1.924
1.924
1.837
1.837
23,227
+0.00(+0.16%)
Aug 10, 2010
1.858
1.858
1.834
1.834
3,279
-0.02(-1.28%)
Aug 09, 2010
1.864
1.864
1.840
1.858
15,307
+0.02(+1.30%)
Aug 06, 2010
1.837
1.909
1.819
1.834
30,882
-0.03(-1.76%)
Aug 05, 2010
1.935
1.935
1.861
1.867
76,492
-0.01(-0.63%)
Aug 04, 2010
1.849
1.879
1.849
1.879
29,172
+0.01(+0.48%)
Aug 03, 2010
1.870
1.870
1.828
1.870
7,380
-0.01(-0.32%)
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.