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
First Commonwealth Financial Corp
(NY:
FCF
)
13.60
+0.01 (+0.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 29, 2011
4.161
4.167
4.081
4.108
563,720
-0.05(-1.12%)
Apr 28, 2011
4.134
4.181
4.095
4.154
480,697
+0.01(+0.16%)
Apr 27, 2011
4.101
4.154
4.095
4.148
497,277
+0.05(+1.13%)
Apr 26, 2011
3.983
4.154
3.983
4.101
910,169
+0.13(+3.15%)
Apr 25, 2011
3.969
3.989
3.930
3.976
1,078,659
+0.05(+1.34%)
Apr 21, 2011
3.910
3.924
3.824
3.923
884,674
+0.04(+1.02%)
Apr 20, 2011
4.121
4.121
3.857
3.884
1,175,216
-0.18(-4.38%)
Apr 19, 2011
4.141
4.148
4.029
4.062
795,618
-0.05(-1.12%)
Apr 18, 2011
4.128
4.180
4.088
4.108
467,628
-0.08(-1.89%)
Apr 15, 2011
4.141
4.207
4.121
4.187
748,102
+0.04(+0.95%)
Apr 14, 2011
4.154
4.174
4.088
4.148
890,162
-0.02(-0.47%)
Apr 13, 2011
4.319
4.339
4.134
4.167
838,320
-0.11(-2.47%)
Apr 12, 2011
4.312
4.352
4.266
4.273
695,789
-0.07(-1.52%)
Apr 11, 2011
4.385
4.431
4.312
4.339
641,011
-0.06(-1.35%)
Apr 08, 2011
4.616
4.616
4.372
4.398
1,372,953
-0.19(-4.17%)
Apr 07, 2011
4.556
4.616
4.517
4.589
600,626
+0.05(+1.02%)
Apr 06, 2011
4.550
4.583
4.484
4.543
1,080,350
+0.03(+0.73%)
Apr 05, 2011
4.510
4.537
4.484
4.510
804,687
-0.01(-0.15%)
Apr 04, 2011
4.497
4.523
4.490
4.517
855,607
+0.02(+0.44%)
Apr 01, 2011
4.530
4.543
4.471
4.497
1,313,170
-0.02(-0.44%)
Mar 31, 2011
4.411
4.537
4.378
4.517
1,278,257
+0.09(+2.09%)
Mar 30, 2011
4.266
4.431
4.227
4.424
1,022,727
+0.18(+4.19%)
Mar 29, 2011
4.154
4.266
4.154
4.246
911,846
+0.08(+1.90%)
Mar 28, 2011
4.134
4.174
4.108
4.167
750,396
+0.03(+0.80%)
Mar 25, 2011
4.062
4.167
4.035
4.134
1,083,602
+0.11(+2.62%)
Mar 24, 2011
4.082
4.088
4.022
4.029
999,341
-0.04(-0.97%)
Mar 23, 2011
4.154
4.161
4.055
4.068
709,041
-0.11(-2.68%)
Mar 22, 2011
4.260
4.312
4.151
4.180
737,122
-0.07(-1.71%)
Mar 21, 2011
4.266
4.280
4.246
4.253
639,443
+0.05(+1.10%)
Mar 18, 2011
4.207
4.240
4.154
4.207
1,418,529
+0.04(+0.95%)
Mar 17, 2011
4.187
4.194
4.108
4.167
589,546
+0.03(+0.80%)
Mar 16, 2011
4.115
4.167
4.042
4.134
929,969
+0.01(+0.32%)
Mar 15, 2011
4.068
4.154
4.055
4.121
1,034,873
+0.00(+0.00%)
Mar 14, 2011
4.035
4.141
4.016
4.121
787,736
+0.04(+0.97%)
Mar 11, 2011
4.075
4.134
4.062
4.082
626,986
+0.01(+0.32%)
Mar 10, 2011
4.194
4.194
4.062
4.068
864,550
-0.17(-4.04%)
Mar 09, 2011
4.279
4.332
4.227
4.240
419,480
-0.03(-0.77%)
Mar 08, 2011
4.134
4.306
4.134
4.273
476,912
+0.13(+3.18%)
Mar 07, 2011
4.180
4.213
4.095
4.141
682,598
-0.01(-0.32%)
Mar 04, 2011
4.187
4.200
4.062
4.154
969,656
-0.04(-0.94%)
Mar 03, 2011
4.174
4.233
4.148
4.194
643,483
+0.07(+1.60%)
Mar 02, 2011
4.167
4.210
4.049
4.128
716,433
-0.05(-1.26%)
Mar 01, 2011
4.326
4.345
4.141
4.180
1,018,112
-0.14(-3.21%)
Feb 28, 2011
4.365
4.418
4.273
4.319
602,294
-0.03(-0.61%)
Feb 25, 2011
4.240
4.391
4.220
4.345
566,955
+0.11(+2.65%)
Feb 24, 2011
4.286
4.361
4.187
4.233
821,677
-0.07(-1.53%)
Feb 23, 2011
4.299
4.345
4.246
4.299
987,229
-0.01(-0.15%)
Feb 22, 2011
4.339
4.408
4.286
4.306
921,397
-0.10(-2.25%)
Feb 18, 2011
4.345
4.411
4.312
4.405
603,511
+0.08(+1.83%)
Feb 17, 2011
4.200
4.359
4.167
4.326
1,167,165
+0.13(+2.98%)
Feb 16, 2011
4.174
4.200
4.095
4.200
1,355,896
+0.06(+1.43%)
Feb 15, 2011
4.227
4.240
4.115
4.141
941,032
-0.07(-1.72%)
Feb 14, 2011
4.326
4.352
4.213
4.213
797,117
-0.13(-2.89%)
Feb 11, 2011
4.220
4.345
4.220
4.339
785,839
+0.11(+2.49%)
Feb 10, 2011
4.233
4.286
4.220
4.233
420,171
-0.02(-0.47%)
Feb 09, 2011
4.273
4.319
4.220
4.253
815,506
-0.05(-1.07%)
Feb 08, 2011
4.306
4.319
4.253
4.299
1,106,167
-0.01(-0.31%)
Feb 07, 2011
4.312
4.451
4.296
4.312
685,944
-0.01(-0.15%)
Feb 04, 2011
4.293
4.319
4.240
4.319
549,868
+0.07(+1.55%)
Feb 03, 2011
4.253
4.299
4.220
4.253
1,123,696
+0.01(+0.16%)
Feb 02, 2011
4.299
4.339
4.233
4.246
563,435
-0.08(-1.83%)
Feb 01, 2011
4.279
4.352
4.207
4.326
841,345
+0.09(+2.02%)
Jan 31, 2011
4.332
4.339
4.200
4.240
1,003,612
-0.07(-1.53%)
Jan 28, 2011
4.484
4.543
4.306
4.306
1,200,921
-0.20(-4.39%)
Jan 27, 2011
4.484
4.596
4.451
4.504
998,114
+0.03(+0.74%)
Jan 26, 2011
4.549
4.628
4.471
4.471
1,133,042
-0.05(-1.16%)
Jan 25, 2011
4.464
4.536
4.372
4.523
508,403
+0.03(+0.58%)
Jan 24, 2011
4.576
4.589
4.497
4.497
426,433
-0.07(-1.58%)
Jan 21, 2011
4.589
4.602
4.530
4.569
830,195
+0.01(+0.29%)
Jan 20, 2011
4.412
4.602
4.366
4.556
793,284
+0.12(+2.81%)
Jan 19, 2011
4.536
4.602
4.431
4.431
1,247,841
-0.16(-3.43%)
Jan 18, 2011
4.602
4.648
4.543
4.589
1,268,555
-0.03(-0.57%)
Jan 14, 2011
4.392
4.628
4.379
4.615
1,141,093
+0.21(+4.77%)
Jan 13, 2011
4.431
4.484
4.379
4.405
509,547
-0.03(-0.74%)
Jan 12, 2011
4.477
4.490
4.421
4.438
772,653
-0.01(-0.15%)
Jan 11, 2011
4.438
4.457
4.359
4.444
925,160
+0.02(+0.45%)
Jan 10, 2011
4.405
4.444
4.339
4.425
1,584,780
+0.01(+0.15%)
Jan 07, 2011
4.681
4.700
4.405
4.418
1,536,938
-0.24(-5.21%)
Jan 06, 2011
4.746
4.759
4.648
4.661
794,918
-0.10(-2.07%)
Jan 05, 2011
4.694
4.759
4.654
4.759
694,053
+0.06(+1.26%)
Jan 04, 2011
4.838
4.864
4.622
4.700
911,506
-0.13(-2.72%)
Jan 03, 2011
4.694
4.845
4.694
4.832
982,478
+0.18(+3.95%)
Dec 31, 2010
4.779
4.805
4.648
4.648
462,469
-0.14(-2.88%)
Dec 30, 2010
4.753
4.825
4.746
4.786
369,850
+0.03(+0.69%)
Dec 29, 2010
4.819
4.819
4.746
4.753
270,043
-0.04(-0.82%)
Dec 28, 2010
4.773
4.825
4.746
4.792
401,079
+0.01(+0.27%)
Dec 27, 2010
4.733
4.805
4.727
4.779
288,623
+0.03(+0.69%)
Dec 23, 2010
4.891
4.904
4.740
4.746
491,778
-0.14(-2.95%)
Dec 22, 2010
4.661
4.904
4.628
4.891
1,210,407
+0.25(+5.37%)
Dec 21, 2010
4.457
4.654
4.457
4.641
828,717
+0.19(+4.28%)
Dec 20, 2010
4.438
4.549
4.385
4.451
779,364
+0.02(+0.44%)
Dec 17, 2010
4.563
4.602
4.379
4.431
2,659,273
-0.18(-3.85%)
Dec 16, 2010
4.563
4.681
4.543
4.608
715,810
+0.05(+1.15%)
Dec 15, 2010
4.589
4.681
4.530
4.556
934,055
-0.06(-1.28%)
Dec 14, 2010
4.576
4.622
4.523
4.615
701,135
+0.07(+1.44%)
Dec 13, 2010
4.582
4.595
4.536
4.549
792,000
-0.03(-0.72%)
Dec 10, 2010
4.523
4.595
4.490
4.582
686,467
+0.06(+1.31%)
Dec 09, 2010
4.569
4.595
4.477
4.523
623,294
+0.00(+0.00%)
Dec 08, 2010
4.464
4.589
4.451
4.523
726,636
+0.03(+0.58%)
Dec 07, 2010
4.523
4.556
4.464
4.497
592,676
+0.01(+0.29%)
Dec 06, 2010
4.392
4.523
4.349
4.484
787,465
+0.09(+2.09%)
Dec 03, 2010
4.280
4.405
4.254
4.392
404,045
+0.08(+1.83%)
Dec 02, 2010
4.267
4.379
4.241
4.313
649,654
+0.06(+1.39%)
Dec 01, 2010
4.149
4.274
4.110
4.254
1,080,929
+0.18(+4.52%)
Nov 30, 2010
4.083
4.103
4.011
4.070
608,355
-0.06(-1.43%)
Nov 29, 2010
4.083
4.162
4.050
4.129
330,539
+0.03(+0.64%)
Nov 26, 2010
4.188
4.208
4.103
4.103
158,347
-0.12(-2.95%)
Nov 24, 2010
4.129
4.228
4.228
4.228
642,159
+0.10(+2.38%)
Nov 23, 2010
4.070
4.162
4.070
4.129
616,355
+0.01(+0.16%)
Nov 22, 2010
4.096
4.149
4.011
4.123
518,560
+0.01(+0.32%)
Nov 19, 2010
4.050
4.123
4.011
4.110
448,395
+0.03(+0.81%)
Nov 18, 2010
4.070
4.156
4.018
4.077
388,564
+0.06(+1.47%)
Nov 17, 2010
4.077
4.096
3.959
4.018
376,761
-0.06(-1.45%)
Nov 16, 2010
4.136
4.156
4.044
4.077
529,895
-0.09(-2.05%)
Nov 15, 2010
4.136
4.254
4.123
4.162
398,160
+0.06(+1.44%)
Nov 12, 2010
4.136
4.182
4.096
4.103
435,066
-0.07(-1.57%)
Nov 11, 2010
4.149
4.234
4.123
4.169
456,039
-0.03(-0.63%)
Nov 10, 2010
4.103
4.228
4.096
4.195
722,715
+0.09(+2.08%)
Nov 09, 2010
4.188
4.208
4.083
4.110
611,712
-0.07(-1.57%)
Nov 08, 2010
4.149
4.175
4.070
4.175
297,202
+0.03(+0.63%)
Nov 05, 2010
4.162
4.346
4.116
4.149
855,484
-0.01(-0.32%)
Nov 04, 2010
4.005
4.241
4.005
4.162
1,469,299
+0.23(+5.84%)
Nov 03, 2010
3.808
3.978
3.781
3.932
1,145,219
+0.12(+3.28%)
Nov 02, 2010
3.781
3.854
3.768
3.808
562,841
+0.06(+1.58%)
Nov 01, 2010
3.847
3.854
3.676
3.748
922,143
-0.07(-1.89%)
Oct 29, 2010
3.742
3.834
3.696
3.821
622,853
+0.07(+1.93%)
Oct 28, 2010
3.703
3.821
3.703
3.748
740,496
+0.07(+1.96%)
Oct 27, 2010
3.604
3.696
3.604
3.676
446,512
+0.09(+2.38%)
Oct 25, 2010
3.656
3.696
3.565
3.591
470,578
-0.05(-1.26%)
Oct 22, 2010
3.670
3.696
3.611
3.637
499,902
-0.01(-0.18%)
Oct 21, 2010
3.702
3.768
3.617
3.643
506,554
-0.03(-0.71%)
Oct 20, 2010
3.729
3.735
3.637
3.670
658,318
-0.05(-1.23%)
Oct 19, 2010
3.709
3.774
3.643
3.715
1,048,619
-0.04(-1.05%)
Oct 18, 2010
3.689
3.768
3.683
3.755
618,144
+0.07(+1.78%)
Oct 15, 2010
3.768
3.794
3.676
3.689
794,786
-0.05(-1.40%)
Oct 14, 2010
3.722
3.755
3.650
3.742
786,406
+0.00(+0.00%)
Oct 13, 2010
3.689
3.781
3.617
3.742
1,150,490
+0.07(+1.78%)
Oct 12, 2010
3.637
3.722
3.604
3.676
348,371
+0.04(+1.08%)
Oct 11, 2010
3.722
3.735
3.637
3.637
370,116
-0.08(-2.12%)
Oct 08, 2010
3.715
3.768
3.683
3.715
572,797
-0.04(-1.05%)
Oct 07, 2010
3.801
3.801
3.663
3.755
3,165
-0.02(-0.52%)
Oct 06, 2010
3.670
3.794
3.648
3.774
1,249,581
+0.09(+2.49%)
Oct 05, 2010
3.617
3.696
3.573
3.683
1,247,997
+0.10(+2.74%)
Oct 04, 2010
3.604
3.617
3.493
3.584
737,809
-0.04(-1.09%)
Oct 01, 2010
3.624
3.637
3.532
3.624
684,224
+0.05(+1.53%)
Sep 30, 2010
3.569
3.735
3.558
3.569
1,586,986
-0.03(-0.97%)
Sep 29, 2010
3.440
3.647
3.407
3.604
1,259,003
+0.14(+3.97%)
Sep 28, 2010
3.466
3.499
3.322
3.466
32,187
+0.01(+0.19%)
Sep 27, 2010
3.519
3.532
3.421
3.460
502,514
-0.05(-1.31%)
Sep 24, 2010
3.368
3.519
3.322
3.506
800,184
+0.20(+5.94%)
Sep 23, 2010
3.368
3.473
3.296
3.309
6,189
-0.10(-2.88%)
Sep 22, 2010
3.552
3.558
3.388
3.407
502,664
-0.16(-4.59%)
Sep 21, 2010
3.637
3.702
3.571
3.571
449,059
-0.07(-1.98%)
Sep 20, 2010
3.480
3.643
3.421
3.643
562,420
+0.16(+4.71%)
Sep 17, 2010
3.480
3.571
3.460
3.480
858,710
-0.15(-4.15%)
Sep 15, 2010
3.578
3.637
3.539
3.630
535,552
+0.04(+1.09%)
Sep 14, 2010
3.604
3.630
3.552
3.591
752,803
-0.02(-0.54%)
Sep 13, 2010
3.512
3.656
3.493
3.611
1,002,567
+0.16(+4.55%)
Sep 10, 2010
3.447
3.525
3.414
3.453
346,531
+0.01(+0.38%)
Sep 09, 2010
3.447
3.506
3.401
3.440
514,033
+0.04(+1.16%)
Sep 08, 2010
3.309
3.447
3.309
3.401
579,074
+0.09(+2.77%)
Sep 07, 2010
3.460
3.460
3.309
3.309
5,036
-0.17(-4.90%)
Sep 03, 2010
3.460
3.480
3.414
3.480
641,226
+0.07(+2.12%)
Sep 02, 2010
3.434
3.460
3.368
3.407
2,691
-0.05(-1.52%)
Sep 01, 2010
3.296
3.460
3.237
3.460
1,315,904
+0.18(+5.39%)
Aug 31, 2010
3.244
3.355
3.204
3.283
42,676
+0.01(+0.20%)
Aug 30, 2010
3.316
3.375
3.250
3.276
1,382,867
-0.07(-1.96%)
Aug 27, 2010
3.342
3.375
3.296
3.342
1,190,044
+0.03(+0.79%)
Aug 26, 2010
3.348
3.394
3.290
3.316
14,439
-0.01(-0.20%)
Aug 25, 2010
3.211
3.322
3.165
3.322
2,875
+0.08(+2.42%)
Aug 24, 2010
3.224
3.276
3.165
3.244
11,677
-0.03(-1.00%)
Aug 23, 2010
3.362
3.414
3.270
3.276
845,741
-0.07(-1.96%)
Aug 20, 2010
3.309
3.355
3.178
3.342
1,435,434
+0.00(+0.00%)
Aug 19, 2010
3.421
3.480
3.335
3.342
4,346
-0.10(-3.04%)
Aug 18, 2010
3.427
3.493
3.394
3.447
45,209
+0.01(+0.19%)
Aug 17, 2010
3.368
3.466
3.355
3.440
6,929
+0.11(+3.35%)
Aug 16, 2010
3.290
3.335
3.250
3.329
1,210,697
+0.05(+1.60%)
Aug 13, 2010
3.276
3.290
3.257
3.276
1,006,262
-0.01(-0.40%)
Aug 12, 2010
3.244
3.303
3.237
3.290
1,031,158
+0.01(+0.40%)
Aug 11, 2010
3.257
3.322
3.204
3.276
12,580
-0.06(-1.77%)
Aug 10, 2010
3.309
3.381
3.290
3.335
5,367
-0.02(-0.59%)
Aug 09, 2010
3.342
3.368
3.309
3.355
1,087,525
+0.03(+0.79%)
Aug 06, 2010
3.329
3.329
3.178
3.329
2,129,593
+0.02(+0.59%)
Aug 05, 2010
3.191
3.322
3.152
3.309
12,275,613
+0.10(+3.06%)
Aug 04, 2010
3.375
3.427
3.145
3.211
1,394
-0.16(-4.67%)
Aug 03, 2010
3.296
3.440
3.257
3.368
1,137,894
+0.06(+1.78%)
Aug 02, 2010
3.486
3.558
3.276
3.309
934,839
-0.16(-4.72%)
Jul 30, 2010
3.473
3.552
3.348
3.473
437,565
+0.02(+0.57%)
Jul 29, 2010
3.440
3.580
3.322
3.453
713,320
+0.10(+2.93%)
Jul 28, 2010
3.355
3.407
3.257
3.355
4,662
+0.00(+0.00%)
Jul 27, 2010
3.388
3.434
3.335
3.355
1,033,811
+0.01(+0.20%)
Jul 26, 2010
3.414
3.443
3.316
3.348
1,490,387
-0.07(-1.92%)
Jul 23, 2010
3.270
3.414
3.257
3.414
891,470
+0.13(+3.98%)
Jul 22, 2010
3.290
3.335
3.270
3.283
915,047
+0.07(+2.24%)
Jul 21, 2010
3.381
3.394
3.205
3.211
772,484
-0.13(-3.91%)
Jul 20, 2010
3.335
3.388
3.257
3.342
665,972
-0.04(-1.16%)
Jul 19, 2010
3.479
3.512
3.329
3.381
591,977
-0.08(-2.27%)
Jul 16, 2010
3.460
3.682
3.453
3.460
646,607
-0.25(-6.70%)
Jul 15, 2010
3.852
3.872
3.662
3.708
444,640
-0.14(-3.74%)
Jul 14, 2010
4.029
4.048
3.774
3.852
724,033
-0.18(-4.54%)
Jul 13, 2010
4.035
4.074
3.819
4.035
11,418
+0.25(+6.56%)
Jul 12, 2010
3.800
3.839
3.702
3.787
463,374
+0.03(+0.70%)
Jul 09, 2010
3.761
3.767
3.610
3.761
423,378
+0.10(+2.86%)
Jul 08, 2010
3.656
3.675
3.532
3.656
3,470
+0.16(+4.49%)
Jul 07, 2010
3.303
3.505
3.303
3.499
633,700
+0.22(+6.79%)
Jul 06, 2010
3.277
3.466
3.267
3.277
6,588
-0.05(-1.57%)
Jul 02, 2010
3.329
3.427
3.283
3.329
408,814
-0.08(-2.30%)
Jul 01, 2010
3.427
3.479
3.270
3.407
909,141
-0.03(-0.76%)
Jun 30, 2010
3.434
3.545
3.420
3.434
9,929
+0.00(+0.00%)
Jun 29, 2010
3.571
3.571
3.401
3.434
1,055,743
-0.16(-4.55%)
Jun 25, 2010
3.597
3.675
3.401
3.597
1,593,237
+0.19(+5.57%)
Jun 24, 2010
3.407
3.440
3.335
3.407
477,883
-0.03(-0.95%)
Jun 23, 2010
3.388
3.466
3.335
3.440
530,236
+0.06(+1.74%)
Jun 22, 2010
3.381
3.479
3.381
3.381
3,333
-0.01(-0.19%)
Jun 21, 2010
3.479
3.538
3.342
3.388
421,592
-0.05(-1.33%)
Jun 18, 2010
3.434
3.512
3.420
3.434
982,850
-0.06(-1.69%)
Jun 17, 2010
3.492
3.512
3.388
3.492
409,458
+0.01(+0.38%)
Jun 16, 2010
3.453
3.519
3.394
3.479
461,869
-0.01(-0.19%)
Jun 15, 2010
3.486
3.499
3.394
3.486
5,795
+0.10(+3.09%)
Jun 14, 2010
3.440
3.460
3.335
3.381
493,953
-0.03(-0.77%)
Jun 11, 2010
3.316
3.407
3.290
3.407
452,014
+0.06(+1.76%)
Jun 10, 2010
3.348
3.401
3.290
3.348
5,383
+0.08(+2.40%)
Jun 09, 2010
3.231
3.322
3.192
3.270
1,145,202
+0.09(+2.88%)
Jun 08, 2010
3.296
3.316
3.178
3.178
1,141,649
-0.09(-2.80%)
Jun 07, 2010
3.290
3.355
3.257
3.270
925,026
+0.01(+0.40%)
Jun 04, 2010
3.257
3.440
3.231
3.257
1,035,954
-0.25(-7.09%)
Jun 03, 2010
3.505
3.584
3.453
3.505
645
+0.04(+1.13%)
Jun 02, 2010
3.466
3.479
3.237
3.466
624,567
+0.22(+6.86%)
Jun 01, 2010
3.244
3.414
3.244
3.244
4,700
-0.18(-5.16%)
May 28, 2010
3.420
3.512
3.375
3.420
526,123
-0.10(-2.79%)
May 27, 2010
3.512
3.532
3.414
3.519
648,186
+0.09(+2.67%)
May 26, 2010
3.427
3.545
3.401
3.427
4,714
-0.05(-1.32%)
May 25, 2010
3.394
3.492
3.322
3.473
620,218
-0.04(-1.12%)
May 24, 2010
3.695
3.708
3.499
3.512
569,043
-0.18(-4.79%)
May 21, 2010
3.551
3.806
3.538
3.689
1,151,621
+0.05(+1.44%)
May 20, 2010
3.695
3.832
3.623
3.636
1,016,917
-0.37(-9.15%)
May 19, 2010
4.094
4.173
3.957
4.003
818,484
-0.12(-2.86%)
May 18, 2010
4.401
4.415
4.061
4.120
759,667
-0.24(-5.41%)
May 17, 2010
4.166
4.369
4.120
4.356
1,108,709
+0.24(+5.71%)
May 14, 2010
4.120
4.179
3.970
4.120
688,299
-0.09(-2.02%)
May 13, 2010
4.218
4.284
4.153
4.205
621,770
-0.04(-0.92%)
May 12, 2010
4.074
4.251
3.983
4.244
759,065
+0.19(+4.68%)
May 11, 2010
4.048
4.127
4.016
4.055
1,037,585
+0.17(+4.38%)
May 10, 2010
3.774
3.898
3.761
3.885
818,653
+0.31(+8.79%)
May 07, 2010
3.747
3.846
3.558
3.571
1,606,098
-0.18(-4.88%)
May 06, 2010
3.891
4.055
3.623
3.754
1,443,921
-0.19(-4.81%)
May 05, 2010
3.970
4.035
3.846
3.944
1,014,477
-0.05(-1.31%)
May 04, 2010
4.258
4.258
3.957
3.996
1,053,559
-0.31(-7.28%)
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.