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
R C M Tech Inc
(NQ:
RCMT
)
20.40
-0.43 (-2.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2010
2.457
2.579
2.361
2.558
15,318
+0.04(+1.69%)
Nov 29, 2010
2.505
2.526
2.340
2.515
49,812
+0.01(+0.21%)
Nov 26, 2010
2.520
2.531
2.503
2.510
20,967
-0.02(-0.84%)
Nov 24, 2010
2.558
2.531
2.531
2.531
60,787
-0.03(-1.04%)
Nov 23, 2010
2.574
2.574
2.553
2.558
64,843
-0.02(-0.82%)
Nov 22, 2010
2.584
2.616
2.553
2.579
31,142
+0.03(+1.04%)
Nov 19, 2010
2.558
2.606
2.553
2.553
44,765
-0.03(-1.03%)
Nov 18, 2010
2.659
2.659
2.569
2.579
38,868
-0.02(-0.82%)
Nov 17, 2010
2.648
2.648
2.553
2.600
16,883
-0.06(-2.20%)
Nov 16, 2010
2.675
2.691
2.526
2.659
49,831
-0.06(-2.15%)
Nov 15, 2010
2.728
2.765
2.691
2.717
16,794
+0.01(+0.20%)
Nov 12, 2010
2.712
2.765
2.606
2.712
26,159
+0.01(+0.39%)
Nov 11, 2010
2.781
2.818
2.590
2.701
88,236
-0.11(-3.88%)
Nov 10, 2010
2.771
2.813
2.771
2.810
15,956
+0.04(+1.38%)
Nov 09, 2010
2.792
2.792
2.765
2.772
16,413
-0.01(-0.52%)
Nov 08, 2010
2.765
2.792
2.765
2.786
12,567
+0.02(+0.77%)
Nov 05, 2010
2.771
2.786
2.765
2.765
5,227
-0.01(-0.19%)
Nov 04, 2010
2.760
2.792
2.712
2.771
16,172
+0.01(+0.39%)
Nov 03, 2010
2.765
2.765
2.739
2.760
2,632
-0.01(-0.19%)
Nov 02, 2010
2.717
2.765
2.707
2.765
15,369
+0.05(+1.96%)
Nov 01, 2010
2.680
2.717
2.680
2.712
14,810
+0.03(+1.19%)
Oct 29, 2010
2.670
2.685
2.616
2.680
6,247
+0.01(+0.40%)
Oct 28, 2010
2.654
2.685
2.654
2.670
2,350
+0.02(+0.60%)
Oct 27, 2010
2.632
2.670
2.632
2.654
39,387
+0.02(+0.61%)
Oct 25, 2010
2.622
2.670
2.622
2.638
122,640
-0.01(-0.20%)
Oct 22, 2010
2.579
2.680
2.542
2.643
129,192
+0.01(+0.20%)
Oct 21, 2010
2.638
2.664
2.632
2.638
15,794
-0.01(-0.20%)
Oct 20, 2010
2.632
2.648
2.616
2.643
51,213
+0.01(+0.20%)
Oct 19, 2010
2.643
2.648
2.638
2.638
23,376
-0.01(-0.53%)
Oct 18, 2010
2.632
2.659
2.632
2.652
5,876
-0.01(-0.47%)
Oct 15, 2010
2.590
2.664
2.542
2.664
24,954
+0.03(+1.01%)
Oct 14, 2010
2.643
2.654
2.632
2.638
24,926
+0.01(+0.20%)
Oct 13, 2010
2.643
2.659
2.632
2.632
12,164
-0.02(-0.60%)
Oct 12, 2010
2.643
2.659
2.643
2.648
4,752
+0.00(+0.00%)
Oct 11, 2010
2.659
2.680
2.648
2.648
6,365
-0.01(-0.40%)
Oct 08, 2010
2.659
2.680
2.659
2.659
23,570
+0.02(+0.81%)
Oct 07, 2010
2.670
2.680
2.638
2.638
22,566
-0.05(-1.78%)
Oct 06, 2010
2.638
2.707
2.638
2.685
8,979
+0.01(+0.40%)
Oct 05, 2010
2.574
2.707
2.574
2.675
70,212
+0.03(+1.21%)
Oct 04, 2010
2.696
2.720
2.643
2.643
50,312
-0.04(-1.39%)
Oct 01, 2010
2.547
2.755
2.547
2.680
45,036
+0.01(+0.20%)
Sep 30, 2010
2.659
2.696
2.659
2.675
24,815
+0.02(+0.60%)
Sep 29, 2010
2.739
2.739
2.643
2.659
97,048
+0.00(+0.00%)
Sep 28, 2010
2.739
2.755
2.627
2.659
52,024
+0.02(+0.60%)
Sep 27, 2010
2.691
2.755
2.622
2.643
61,321
-0.04(-1.39%)
Sep 24, 2010
2.654
2.680
2.627
2.680
73,170
+0.04(+1.61%)
Sep 23, 2010
2.654
2.664
2.622
2.638
23,461
+0.01(+0.20%)
Sep 22, 2010
2.659
2.659
2.558
2.632
26,789
-0.02(-0.60%)
Sep 21, 2010
2.654
2.659
2.627
2.648
30,240
+0.00(+0.00%)
Sep 20, 2010
2.643
2.670
2.579
2.648
66,917
+0.03(+1.22%)
Sep 17, 2010
2.654
2.659
2.616
2.616
22,084
-0.04(-1.40%)
Sep 15, 2010
2.616
2.659
2.616
2.654
49,124
+0.00(+0.00%)
Sep 14, 2010
2.659
2.659
2.632
2.654
60,159
+0.01(+0.20%)
Sep 13, 2010
2.611
2.659
2.611
2.648
50,205
+0.02(+0.81%)
Sep 10, 2010
2.606
2.664
2.606
2.627
51,123
-0.02(-0.60%)
Sep 09, 2010
2.632
2.654
2.606
2.643
58,641
-0.01(-0.40%)
Sep 08, 2010
2.643
2.659
2.643
2.654
12,766
+0.00(+0.00%)
Sep 07, 2010
2.675
2.685
2.622
2.654
145,255
-0.01(-0.20%)
Sep 03, 2010
2.611
2.680
2.611
2.659
45,698
+0.01(+0.20%)
Sep 02, 2010
2.600
2.670
2.588
2.654
93,099
+0.01(+0.30%)
Sep 01, 2010
2.622
2.659
2.606
2.646
46,260
+0.00(+0.10%)
Aug 31, 2010
2.558
2.659
2.558
2.643
69,954
-0.02(-0.60%)
Aug 30, 2010
2.675
2.675
2.659
2.659
41,681
-0.02(-0.60%)
Aug 27, 2010
2.638
2.675
2.638
2.675
13,545
+0.01(+0.20%)
Aug 26, 2010
2.611
2.675
2.574
2.669
24,499
+0.03(+1.00%)
Aug 25, 2010
2.542
2.664
2.542
2.643
29,565
-0.03(-1.19%)
Aug 24, 2010
2.547
2.675
2.547
2.675
50,083
+0.04(+1.62%)
Aug 23, 2010
2.643
2.654
2.632
2.632
13,351
-0.00(-0.00%)
Aug 20, 2010
2.643
2.654
2.622
2.632
35,327
-0.03(-1.08%)
Aug 19, 2010
2.670
2.685
2.659
2.661
8,392
-0.01(-0.32%)
Aug 18, 2010
2.627
2.701
2.622
2.670
60,542
+0.01(+0.40%)
Aug 17, 2010
2.600
2.670
2.600
2.659
35,902
+0.03(+1.01%)
Aug 16, 2010
2.622
2.654
2.622
2.632
14,949
-0.04(-1.39%)
Aug 13, 2010
2.670
2.749
2.505
2.670
27,103
+0.00(+0.00%)
Aug 12, 2010
2.712
2.717
2.659
2.670
27,682
-0.04(-1.57%)
Aug 11, 2010
2.670
2.749
2.659
2.712
23,861
+0.04(+1.59%)
Aug 10, 2010
2.462
2.741
2.260
2.670
74,319
-0.02(-0.79%)
Aug 09, 2010
2.696
2.744
2.632
2.691
37,561
-0.02(-0.59%)
Aug 06, 2010
2.680
2.707
2.659
2.707
11,677
+0.03(+1.19%)
Aug 05, 2010
2.675
2.680
2.612
2.675
36,763
-0.01(-0.20%)
Aug 04, 2010
2.664
2.733
2.664
2.680
15,538
+0.00(+0.00%)
Aug 03, 2010
2.765
2.765
2.670
2.680
33,326
-0.06(-2.33%)
Aug 02, 2010
2.744
2.813
2.659
2.744
58,709
-0.00(-0.01%)
Jul 30, 2010
2.744
2.755
2.728
2.744
8,514
+0.03(+0.98%)
Jul 29, 2010
2.691
2.765
2.659
2.717
33,555
+0.02(+0.59%)
Jul 28, 2010
2.765
2.797
2.664
2.701
31,675
-0.06(-2.31%)
Jul 27, 2010
2.696
2.781
2.696
2.765
110,906
+0.07(+2.56%)
Jul 26, 2010
2.670
2.696
2.670
2.696
36,372
+0.03(+1.00%)
Jul 23, 2010
2.547
2.670
2.547
2.670
54,857
+0.03(+1.21%)
Jul 22, 2010
2.611
2.680
2.473
2.638
90,532
+0.00(+0.00%)
Jul 21, 2010
2.664
2.675
2.595
2.638
70,353
+0.00(+0.00%)
Jul 20, 2010
2.545
2.685
2.526
2.638
158,569
+0.06(+2.27%)
Jul 19, 2010
2.632
2.632
2.531
2.579
95,491
-0.05(-2.02%)
Jul 16, 2010
2.659
2.659
2.627
2.632
116,562
-0.02(-0.80%)
Jul 15, 2010
2.611
2.685
2.611
2.654
154,567
+0.02(+0.81%)
Jul 14, 2010
2.526
2.654
2.526
2.632
33,899
+0.12(+4.87%)
Jul 13, 2010
2.616
2.707
2.505
2.510
61,601
-0.13(-4.84%)
Jul 12, 2010
2.467
2.685
2.404
2.638
132,362
+0.17(+6.89%)
Jul 09, 2010
2.425
2.494
2.425
2.467
13,462
+0.05(+1.98%)
Jul 08, 2010
2.414
2.441
2.414
2.420
68,828
+0.02(+0.89%)
Jul 07, 2010
2.377
2.414
2.377
2.398
42,612
+0.03(+1.35%)
Jul 06, 2010
2.350
2.430
2.350
2.366
62,472
-0.01(-0.22%)
Jul 02, 2010
2.366
2.383
2.366
2.372
39,819
+0.00(+0.00%)
Jul 01, 2010
2.329
2.377
2.314
2.372
46,235
-0.01(-0.22%)
Jun 30, 2010
2.366
2.388
2.361
2.377
164,464
+0.03(+1.13%)
Jun 29, 2010
2.446
2.446
2.276
2.350
112,066
-0.15(-5.96%)
Jun 25, 2010
2.670
2.670
2.489
2.499
70,351
-0.14(-5.43%)
Jun 24, 2010
2.606
2.643
2.606
2.643
38,123
-0.01(-0.20%)
Jun 23, 2010
2.632
2.654
2.616
2.648
111,908
+0.02(+0.61%)
Jun 22, 2010
2.632
2.654
2.611
2.632
17,526
-0.02(-0.82%)
Jun 21, 2010
2.717
2.717
2.654
2.654
43,341
-0.07(-2.52%)
Jun 18, 2010
2.654
2.781
2.649
2.723
82,019
+0.04(+1.59%)
Jun 17, 2010
2.595
2.685
2.595
2.680
100,783
+0.11(+4.13%)
Jun 16, 2010
2.505
2.574
2.499
2.574
112,258
+0.05(+1.89%)
Jun 15, 2010
2.553
2.553
2.526
2.526
24,675
-0.03(-1.04%)
Jun 14, 2010
2.499
2.579
2.499
2.553
85,438
+0.05(+2.13%)
Jun 11, 2010
2.600
2.600
2.499
2.499
84,569
-0.10(-3.69%)
Jun 10, 2010
2.606
2.622
2.526
2.595
106,575
-0.01(-0.41%)
Jun 09, 2010
2.643
2.643
2.579
2.606
196,021
+0.00(+0.00%)
Jun 08, 2010
2.574
2.638
2.499
2.606
213,431
+0.03(+1.03%)
Jun 07, 2010
2.632
2.638
2.563
2.579
207,357
-0.04(-1.62%)
Jun 04, 2010
2.393
2.664
2.366
2.622
1,237,868
+0.76(+40.86%)
Jun 03, 2010
1.835
1.904
1.819
1.861
42,687
+0.00(+0.15%)
Jun 02, 2010
1.824
1.861
1.781
1.858
39,311
-0.00(-0.15%)
Jun 01, 2010
1.840
1.936
1.840
1.861
34,151
-0.07(-3.85%)
May 27, 2010
1.936
1.936
1.936
1.936
0
-0.03(-1.36%)
May 26, 2010
1.930
1.962
1.797
1.962
10,619
+0.03(+1.37%)
May 25, 2010
1.984
1.984
1.765
1.936
37,228
-0.08(-3.96%)
May 24, 2010
1.994
2.037
1.904
2.015
50,835
+0.00(+0.00%)
May 21, 2010
1.925
2.132
1.920
2.015
41,299
-0.02(-1.04%)
May 20, 2010
2.069
2.106
1.946
2.037
75,077
-0.11(-5.20%)
May 19, 2010
2.095
2.148
2.095
2.148
12,238
+0.04(+2.02%)
May 18, 2010
2.132
2.148
2.106
2.106
63,978
-0.03(-1.25%)
May 17, 2010
2.186
2.186
2.127
2.132
26,129
+0.01(+0.25%)
May 14, 2010
2.148
2.159
2.116
2.127
47,114
-0.04(-1.96%)
May 13, 2010
2.159
2.217
2.138
2.170
16,886
+0.02(+0.74%)
May 12, 2010
2.191
2.217
2.132
2.154
72,297
-0.05(-2.41%)
May 11, 2010
2.217
2.260
2.148
2.207
65,285
+0.16(+7.71%)
May 10, 2010
2.116
2.122
2.047
2.049
29,597
-0.07(-3.19%)
May 07, 2010
1.968
2.154
1.968
2.116
15,514
-0.04(-1.73%)
May 06, 2010
2.047
2.180
2.021
2.154
24,762
+0.11(+5.47%)
May 05, 2010
2.053
2.127
1.968
2.042
20,331
-0.08(-3.76%)
May 04, 2010
2.223
2.223
2.074
2.122
36,566
-0.05(-2.21%)
May 03, 2010
2.223
2.228
2.047
2.170
34,497
-0.02(-0.73%)
Apr 30, 2010
2.159
2.211
2.148
2.186
19,754
+0.05(+2.49%)
Apr 29, 2010
2.079
2.204
2.079
2.132
62,154
+0.05(+2.56%)
Apr 28, 2010
1.978
2.127
1.973
2.079
58,056
+0.10(+5.11%)
Apr 27, 2010
1.914
2.100
1.904
1.978
97,092
+0.10(+5.08%)
Apr 26, 2010
1.882
1.978
1.861
1.882
45,780
+0.02(+1.14%)
Apr 23, 2010
1.887
1.909
1.851
1.861
85,948
-0.03(-1.41%)
Apr 22, 2010
1.861
1.888
1.808
1.888
57,849
+0.04(+2.01%)
Apr 21, 2010
1.861
1.861
1.835
1.851
9,058
-0.01(-0.57%)
Apr 20, 2010
1.861
1.861
1.838
1.861
26,584
+0.04(+2.34%)
Apr 19, 2010
1.861
1.861
1.771
1.819
40,306
-0.02(-0.87%)
Apr 16, 2010
1.861
1.877
1.728
1.835
46,414
-0.01(-0.29%)
Apr 15, 2010
1.898
2.005
1.771
1.840
653,038
-0.03(-1.76%)
Apr 14, 2010
1.861
1.994
1.816
1.873
33,674
+0.02(+1.20%)
Apr 13, 2010
1.808
1.851
1.797
1.851
3,196
+0.06(+3.26%)
Apr 12, 2010
1.792
1.845
1.772
1.792
14,254
+0.00(+0.00%)
Apr 09, 2010
1.755
1.792
1.675
1.792
21,101
+0.03(+1.51%)
Apr 08, 2010
1.686
1.765
1.686
1.765
6,670
+0.01(+0.61%)
Apr 07, 2010
1.771
1.803
1.696
1.755
9,949
+0.02(+1.35%)
Apr 06, 2010
1.702
1.792
1.686
1.731
12,599
+0.05(+3.03%)
Apr 05, 2010
1.696
1.781
1.662
1.680
9,797
-0.05(-2.77%)
Apr 01, 2010
1.702
1.728
1.728
1.728
9,966
+0.06(+3.83%)
Mar 31, 2010
1.696
1.702
1.654
1.664
6,751
-0.04(-2.19%)
Mar 30, 2010
1.728
1.728
1.700
1.702
4,306
+0.00(+0.00%)
Mar 29, 2010
1.718
1.728
1.680
1.702
8,992
-0.02(-1.23%)
Mar 26, 2010
1.622
1.723
1.622
1.723
4,699
-0.01(-0.31%)
Mar 25, 2010
1.728
1.728
1.675
1.728
16,490
+0.00(+0.00%)
Mar 24, 2010
1.787
1.787
1.712
1.728
16,877
-0.04(-2.40%)
Mar 23, 2010
1.638
1.771
1.618
1.771
28,057
+0.06(+3.74%)
Mar 22, 2010
1.765
1.776
1.702
1.707
10,634
-0.09(-5.03%)
Mar 19, 2010
1.755
1.797
1.672
1.797
20,723
-0.01(-0.59%)
Mar 18, 2010
1.803
1.835
1.803
1.808
11,647
+0.00(+0.00%)
Mar 17, 2010
1.781
1.808
1.755
1.808
31,216
+0.01(+0.30%)
Mar 16, 2010
1.728
1.808
1.728
1.803
29,525
+0.10(+5.94%)
Mar 15, 2010
1.712
1.808
1.702
1.702
18,052
-0.11(-6.16%)
Mar 12, 2010
1.808
1.914
1.808
1.813
182,765
-0.01(-0.58%)
Mar 11, 2010
1.845
1.845
1.667
1.824
84,936
-0.02(-1.21%)
Mar 10, 2010
1.882
1.882
1.694
1.846
73,854
+0.18(+10.57%)
Mar 09, 2010
1.633
1.702
1.633
1.670
17,870
+0.04(+2.61%)
Mar 08, 2010
1.622
1.633
1.617
1.627
12,969
+0.01(+0.66%)
Mar 05, 2010
1.558
1.617
1.510
1.617
48,992
+0.07(+4.83%)
Mar 04, 2010
1.500
1.542
1.500
1.542
38,426
+0.03(+2.11%)
Mar 03, 2010
1.503
1.510
1.489
1.510
6,869
+0.02(+1.43%)
Mar 02, 2010
1.446
1.505
1.446
1.489
18,428
+0.03(+1.81%)
Mar 01, 2010
1.425
1.500
1.420
1.462
4,114
+0.00(+0.00%)
Feb 26, 2010
1.441
1.494
1.436
1.462
23,295
+0.02(+1.48%)
Feb 25, 2010
1.420
1.441
1.420
1.441
3,591
+0.02(+1.50%)
Feb 24, 2010
1.478
1.478
1.420
1.420
12,787
-0.07(-4.64%)
Feb 23, 2010
1.484
1.489
1.484
1.489
2,444
+0.03(+1.82%)
Feb 22, 2010
1.452
1.462
1.452
1.462
54,735
+0.01(+0.37%)
Feb 19, 2010
1.462
1.462
1.428
1.457
10,553
-0.01(-0.36%)
Feb 18, 2010
1.436
1.462
1.425
1.462
4,855
+0.04(+2.61%)
Feb 17, 2010
1.447
1.494
1.425
1.425
7,924
-0.02(-1.11%)
Feb 16, 2010
1.436
1.441
1.436
1.441
951
+0.01(+0.37%)
Feb 12, 2010
1.425
1.436
1.436
1.436
11,471
+0.01(+0.75%)
Feb 11, 2010
1.425
1.425
1.425
1.425
188
-0.02(-1.11%)
Feb 10, 2010
1.425
1.441
1.425
1.441
1,786
+0.01(+0.37%)
Feb 09, 2010
1.436
1.441
1.399
1.436
20,027
-0.05(-3.64%)
Feb 08, 2010
1.500
1.500
1.484
1.490
8,657
-0.01(-0.63%)
Feb 05, 2010
1.489
1.500
1.469
1.500
12,082
+0.01(+0.71%)
Feb 04, 2010
1.446
1.611
1.425
1.489
195,399
+0.16(+12.00%)
Feb 03, 2010
1.329
1.329
1.292
1.329
7,380
+0.00(+0.00%)
Feb 02, 2010
1.329
1.335
1.329
1.329
3,949
-0.02(-1.19%)
Feb 01, 2010
1.383
1.383
1.345
1.345
6,769
-0.04(-2.69%)
Jan 29, 2010
1.387
1.387
1.383
1.383
3,008
+0.04(+2.77%)
Jan 28, 2010
1.313
1.345
1.313
1.345
940
+0.03(+2.43%)
Jan 27, 2010
1.367
1.367
1.282
1.313
5,453
-0.05(-3.52%)
Jan 26, 2010
1.375
1.393
1.356
1.361
3,761
-0.03(-2.29%)
Jan 25, 2010
1.367
1.393
1.354
1.393
3,761
+0.06(+4.80%)
Jan 22, 2010
1.329
1.356
1.329
1.329
6,863
-0.03(-2.34%)
Jan 21, 2010
1.329
1.388
1.329
1.361
11,792
+0.00(+0.00%)
Jan 20, 2010
1.329
1.361
1.329
1.361
6,495
+0.07(+5.79%)
Jan 19, 2010
1.381
1.381
1.287
1.287
24,698
-0.09(-6.56%)
Jan 15, 2010
1.329
1.377
1.377
1.377
16,172
+0.04(+3.19%)
Jan 14, 2010
1.298
1.356
1.298
1.335
24,512
+0.06(+4.58%)
Jan 13, 2010
1.282
1.303
1.276
1.276
8,605
-0.03(-2.44%)
Jan 12, 2010
1.298
1.340
1.298
1.308
11,149
+0.01(+0.82%)
Jan 11, 2010
1.345
1.345
1.292
1.298
7,852
-0.03(-2.40%)
Jan 08, 2010
1.319
1.329
1.319
1.329
7,523
+0.03(+2.04%)
Jan 07, 2010
1.266
1.308
1.250
1.303
40,428
+0.01(+0.82%)
Jan 06, 2010
1.327
1.329
1.292
1.292
2,027
-0.03(-2.41%)
Jan 05, 2010
1.292
1.324
1.271
1.324
17,407
-0.01(-0.40%)
Jan 04, 2010
1.303
1.335
1.303
1.329
7,002
-0.01(-0.39%)
Dec 31, 2009
1.287
1.335
1.335
1.335
6,205
+0.05(+3.72%)
Dec 30, 2009
1.329
1.330
1.250
1.287
17,783
-0.03(-2.02%)
Dec 29, 2009
1.276
1.340
1.276
1.313
9,536
+0.04(+2.92%)
Dec 28, 2009
1.308
1.308
1.276
1.276
5,310
-0.03(-2.44%)
Dec 24, 2009
1.292
1.308
1.287
1.308
6,205
-0.01(-0.81%)
Dec 23, 2009
1.335
1.335
1.288
1.319
7,742
-0.02(-1.59%)
Dec 22, 2009
1.409
1.420
1.303
1.340
22,312
-0.05(-3.45%)
Dec 21, 2009
1.404
1.404
1.313
1.388
9,778
-0.01(-0.38%)
Dec 18, 2009
1.342
1.393
1.340
1.393
46,568
+0.05(+3.97%)
Dec 17, 2009
1.329
1.356
1.329
1.340
8,631
-0.01(-0.40%)
Dec 16, 2009
1.329
1.356
1.329
1.345
8,731
+0.02(+1.20%)
Dec 15, 2009
1.292
1.336
1.287
1.329
20,674
+0.03(+2.04%)
Dec 14, 2009
1.329
1.329
1.303
1.303
4,968
-0.02(-1.21%)
Dec 11, 2009
1.324
1.329
1.319
1.319
5,507
+0.01(+0.81%)
Dec 10, 2009
1.303
1.327
1.287
1.308
3,215
-0.01(-0.81%)
Dec 09, 2009
1.287
1.319
1.287
1.319
8,462
+0.01(+0.41%)
Dec 08, 2009
1.287
1.329
1.268
1.313
33,044
+0.02(+1.23%)
Dec 07, 2009
1.313
1.319
1.250
1.298
24,873
+0.01(+0.66%)
Dec 04, 2009
1.298
1.319
1.282
1.289
26,642
+0.04(+3.59%)
Dec 03, 2009
1.287
1.298
1.239
1.244
46,354
+0.00(+0.00%)
Dec 02, 2009
1.303
1.308
1.239
1.244
23,662
-0.03(-2.50%)
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.