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
Town Sports International
(NQ:
CLUB
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jun 30, 2011
5.219
5.635
5.219
5.474
505,609
+0.29(+5.62%)
Jun 29, 2011
5.197
5.255
5.104
5.183
302,623
-0.04(-0.69%)
Jun 28, 2011
5.032
5.319
5.003
5.219
641,030
+0.19(+3.71%)
Jun 27, 2011
4.888
5.111
4.830
5.032
592,540
+0.00(+0.00%)
Jun 24, 2011
5.068
5.270
4.937
5.032
5,604,099
-0.02(-0.43%)
Jun 23, 2011
4.967
5.060
4.909
5.053
271,407
+0.02(+0.43%)
Jun 22, 2011
5.046
5.060
4.974
5.032
235,967
+0.00(+0.00%)
Jun 21, 2011
5.032
5.060
4.989
5.032
290,446
+0.02(+0.43%)
Jun 20, 2011
5.017
5.046
4.918
5.010
231,761
+0.03(+0.58%)
Jun 17, 2011
5.046
5.071
4.938
4.981
170,983
-0.01(-0.29%)
Jun 16, 2011
5.017
5.060
4.967
4.996
255,304
-0.01(-0.14%)
Jun 15, 2011
4.989
5.096
4.874
5.003
274,144
-0.03(-0.57%)
Jun 14, 2011
5.075
5.075
4.953
5.032
294,320
+0.08(+1.60%)
Jun 13, 2011
5.046
5.096
4.888
4.953
465,834
-0.07(-1.43%)
Jun 10, 2011
5.010
5.075
5.003
5.024
325,953
+0.03(+0.58%)
Jun 09, 2011
4.920
5.057
4.920
4.996
164,183
+0.09(+1.91%)
Jun 08, 2011
4.766
5.053
4.766
4.902
421,287
+0.11(+2.25%)
Jun 07, 2011
4.751
4.902
4.608
4.794
254,168
+0.09(+1.83%)
Jun 06, 2011
4.751
4.859
4.572
4.708
413,207
-0.16(-3.25%)
Jun 03, 2011
4.981
5.017
4.845
4.866
134,255
-0.17(-3.42%)
May 24, 2011
4.852
5.053
4.852
5.039
105,546
+0.18(+3.70%)
May 23, 2011
4.888
4.917
4.751
4.859
103,893
-0.09(-1.89%)
May 20, 2011
4.989
5.032
4.895
4.953
92,920
-0.07(-1.43%)
May 19, 2011
5.017
5.046
4.953
5.024
138,509
-0.01(-0.14%)
May 18, 2011
5.060
5.068
4.895
5.032
131,422
+0.05(+1.01%)
May 17, 2011
5.082
5.082
4.730
4.981
145,014
-0.05(-1.00%)
May 16, 2011
5.068
5.132
4.945
5.032
350,382
+0.00(+0.00%)
May 13, 2011
5.010
5.046
5.010
5.032
113,825
+0.00(+0.00%)
May 12, 2011
5.024
5.068
4.794
5.032
188,116
-0.03(-0.57%)
May 11, 2011
4.967
5.075
4.787
5.060
266,455
+0.00(+0.00%)
May 10, 2011
5.046
5.104
4.989
5.060
267,431
+0.00(+0.00%)
May 09, 2011
5.226
5.226
4.974
5.060
562,164
-0.11(-2.09%)
May 06, 2011
5.269
5.355
5.147
5.168
358,134
-0.05(-0.96%)
May 05, 2011
5.262
5.341
5.147
5.219
294,219
-0.01(-0.14%)
May 04, 2011
5.355
5.377
5.168
5.226
287,988
-0.06(-1.09%)
May 03, 2011
5.326
5.405
5.276
5.283
249,626
+0.04(+0.68%)
May 02, 2011
5.211
5.427
5.204
5.247
550,447
+0.10(+1.96%)
Apr 29, 2011
5.168
5.377
5.132
5.147
435,168
+0.06(+1.27%)
Apr 28, 2011
5.326
5.535
4.672
5.082
547,224
+0.42(+8.94%)
Apr 27, 2011
4.421
4.737
4.421
4.665
425,759
+0.82(+21.31%)
Apr 26, 2011
2.494
3.860
2.494
3.846
193,182
-0.01(-0.37%)
Apr 25, 2011
3.989
4.011
3.846
3.860
143,225
-0.14(-3.42%)
Apr 21, 2011
4.083
4.083
3.997
3.997
18,861
-0.14(-3.47%)
Apr 20, 2011
4.018
4.140
3.882
4.140
75,478
+0.15(+3.78%)
Apr 19, 2011
4.097
4.133
3.982
3.989
68,201
-0.06(-1.60%)
Apr 18, 2011
3.989
4.126
3.831
4.054
56,781
+0.06(+1.44%)
Apr 15, 2011
3.982
4.011
3.968
3.997
13,175
+0.03(+0.72%)
Apr 14, 2011
4.068
4.068
3.946
3.968
17,740
-0.05(-1.25%)
Apr 13, 2011
4.033
4.083
4.018
4.018
6,679
+0.01(+0.18%)
Apr 12, 2011
4.162
4.162
3.817
4.011
64,723
+0.06(+1.45%)
Apr 11, 2011
3.867
4.097
3.745
3.953
47,311
+0.08(+2.04%)
Apr 08, 2011
3.831
4.061
3.830
3.874
79,237
+0.06(+1.70%)
Apr 07, 2011
3.695
3.824
3.673
3.810
293,313
+0.14(+3.72%)
Apr 06, 2011
3.587
3.702
3.508
3.673
75,694
+0.09(+2.40%)
Apr 05, 2011
3.572
3.594
3.551
3.587
27,480
+0.01(+0.20%)
Apr 04, 2011
3.601
3.601
3.441
3.580
29,386
+0.00(+0.00%)
Apr 01, 2011
3.594
3.630
3.565
3.580
31,995
-0.06(-1.58%)
Mar 31, 2011
3.472
3.731
3.457
3.637
80,494
+0.13(+3.69%)
Mar 30, 2011
3.508
3.601
3.019
3.508
50,342
-0.04(-1.21%)
Mar 29, 2011
3.364
3.695
3.342
3.551
55,156
+0.20(+6.01%)
Mar 28, 2011
3.378
3.378
3.321
3.350
13,776
-0.01(-0.43%)
Mar 25, 2011
3.810
3.882
3.350
3.364
79,568
-0.02(-0.53%)
Mar 24, 2011
3.335
3.465
3.335
3.382
58,265
+0.05(+1.40%)
Mar 23, 2011
3.335
3.371
3.307
3.335
22,887
-0.04(-1.07%)
Mar 22, 2011
3.414
3.414
3.350
3.371
14,462
-0.04(-1.26%)
Mar 21, 2011
3.376
3.508
3.314
3.414
24,868
+0.10(+3.03%)
Mar 18, 2011
3.300
3.393
3.184
3.314
172,404
+0.01(+0.22%)
Mar 17, 2011
3.342
3.342
3.285
3.307
20,211
-0.01(-0.22%)
Mar 16, 2011
3.429
3.450
3.271
3.314
32,004
-0.11(-3.15%)
Mar 15, 2011
3.429
3.594
3.163
3.422
79,140
-0.03(-0.83%)
Mar 14, 2011
3.515
3.537
3.429
3.450
49,309
-0.06(-1.84%)
Mar 11, 2011
3.307
3.537
3.227
3.515
126,646
+0.11(+3.16%)
Mar 10, 2011
3.400
3.450
3.364
3.407
36,087
+0.00(+0.00%)
Mar 09, 2011
3.393
3.450
3.380
3.407
31,870
+0.03(+0.85%)
Mar 08, 2011
3.378
3.450
3.378
3.378
54,840
+0.02(+0.64%)
Mar 07, 2011
3.422
3.443
3.350
3.357
39,600
-0.05(-1.48%)
Mar 04, 2011
3.371
3.479
3.314
3.407
148,559
+0.06(+1.72%)
Mar 03, 2011
3.288
3.364
3.288
3.350
29,049
+0.08(+2.42%)
Mar 02, 2011
3.283
3.299
3.256
3.271
16,256
-0.01(-0.44%)
Mar 01, 2011
3.328
3.422
3.256
3.285
39,143
-0.03(-0.87%)
Feb 28, 2011
3.292
3.443
3.206
3.314
57,101
+0.06(+1.77%)
Feb 25, 2011
3.271
3.371
3.242
3.256
33,805
+0.01(+0.44%)
Feb 24, 2011
3.192
3.285
3.192
3.242
73,340
-0.04(-1.31%)
Feb 23, 2011
2.997
3.486
2.997
3.285
166,163
+0.28(+9.33%)
Feb 22, 2011
2.983
3.084
2.947
3.005
57,777
+0.01(+0.24%)
Feb 18, 2011
3.012
3.012
2.882
2.997
41,010
-0.04(-1.18%)
Feb 17, 2011
2.947
3.141
2.947
3.033
50,714
+0.04(+1.20%)
Feb 16, 2011
2.947
3.098
2.918
2.997
58,919
+0.05(+1.71%)
Feb 15, 2011
3.019
3.019
2.868
2.947
23,677
-0.09(-2.84%)
Feb 14, 2011
3.127
3.127
3.019
3.033
23,299
-0.04(-1.40%)
Feb 11, 2011
3.026
3.156
3.017
3.077
95,240
+0.04(+1.42%)
Feb 10, 2011
2.911
3.184
2.911
3.033
132,859
+0.12(+4.20%)
Feb 09, 2011
2.832
2.911
2.803
2.911
56,215
+0.08(+2.79%)
Feb 08, 2011
2.624
2.890
2.581
2.832
270,863
-0.04(-1.50%)
Feb 07, 2011
2.897
2.990
2.782
2.875
657,467
-0.04(-1.23%)
Feb 04, 2011
3.055
3.084
2.897
2.911
174,721
-0.15(-4.93%)
Feb 03, 2011
3.055
3.134
3.055
3.062
11,563
+0.02(+0.71%)
Feb 02, 2011
2.904
3.069
2.904
3.041
50,011
+0.04(+1.20%)
Feb 01, 2011
2.983
3.015
2.962
3.005
32,795
+0.04(+1.21%)
Jan 31, 2011
2.926
3.005
2.803
2.969
150,010
+0.02(+0.73%)
Jan 28, 2011
2.976
2.976
2.947
2.947
98,466
-0.02(-0.73%)
Jan 27, 2011
2.962
2.997
2.926
2.969
27,684
-0.02(-0.72%)
Jan 26, 2011
2.947
2.990
2.933
2.990
35,583
+0.06(+2.21%)
Jan 25, 2011
2.939
2.940
2.904
2.926
141,265
+0.00(+0.00%)
Jan 24, 2011
2.868
2.926
2.868
2.926
40,923
+0.03(+0.99%)
Jan 21, 2011
2.890
2.918
2.826
2.897
243,497
+0.01(+0.25%)
Jan 20, 2011
3.005
3.005
2.861
2.890
75,135
-0.10(-3.37%)
Jan 19, 2011
3.112
3.112
2.962
2.990
59,642
-0.15(-4.81%)
Jan 18, 2011
3.156
3.156
3.012
3.141
99,205
-0.04(-1.13%)
Jan 14, 2011
3.213
3.249
3.127
3.177
49,509
-0.07(-2.21%)
Jan 13, 2011
3.414
3.572
3.220
3.249
211,745
+0.03(+0.89%)
Jan 12, 2011
3.457
3.457
3.098
3.220
122,474
+0.14(+4.43%)
Jan 11, 2011
3.041
3.127
3.033
3.084
34,753
+0.04(+1.42%)
Jan 10, 2011
3.033
3.048
3.005
3.041
93,770
+0.02(+0.71%)
Jan 07, 2011
2.954
3.041
2.875
3.019
165,656
+0.07(+2.44%)
Jan 06, 2011
2.825
2.968
2.818
2.947
62,796
+0.14(+5.13%)
Jan 05, 2011
2.911
3.033
2.710
2.803
229,210
-0.13(-4.41%)
Jan 04, 2011
2.890
2.976
2.839
2.933
154,827
+0.03(+0.99%)
Jan 03, 2011
2.954
2.969
2.839
2.904
116,990
-0.01(-0.49%)
Dec 31, 2010
2.724
2.969
2.724
2.918
129,349
+0.16(+5.73%)
Dec 30, 2010
2.803
2.818
2.717
2.760
57,092
-0.01(-0.52%)
Dec 29, 2010
2.782
2.817
2.660
2.775
49,860
+0.00(+0.00%)
Dec 28, 2010
2.803
2.839
2.760
2.775
51,373
-0.05(-1.78%)
Dec 27, 2010
2.875
2.926
2.803
2.825
45,221
-0.04(-1.26%)
Dec 23, 2010
2.861
2.918
2.825
2.861
43,933
+0.01(+0.25%)
Dec 22, 2010
3.026
3.098
2.846
2.854
120,636
-0.14(-4.80%)
Dec 21, 2010
2.660
3.127
2.660
2.997
416,863
+0.37(+13.93%)
Dec 20, 2010
2.703
2.703
2.624
2.631
31,486
-0.02(-0.81%)
Dec 17, 2010
2.667
2.724
2.624
2.652
63,453
-0.01(-0.54%)
Dec 16, 2010
2.688
2.688
2.602
2.667
22,964
+0.01(+0.27%)
Dec 15, 2010
2.638
2.696
2.631
2.660
51,994
+0.01(+0.27%)
Dec 14, 2010
2.624
2.652
2.622
2.652
48,208
+0.01(+0.54%)
Dec 13, 2010
2.660
2.681
2.616
2.638
23,593
-0.01(-0.27%)
Dec 10, 2010
2.616
2.660
2.613
2.645
16,242
+0.03(+1.10%)
Dec 09, 2010
2.516
2.616
2.494
2.616
110,731
+0.12(+4.60%)
Dec 08, 2010
2.588
2.616
2.487
2.501
92,231
-0.12(-4.40%)
Dec 07, 2010
2.616
2.660
2.595
2.616
37,610
+0.02(+0.83%)
Dec 06, 2010
2.552
2.595
2.537
2.595
32,766
+0.05(+1.98%)
Dec 03, 2010
2.559
2.573
2.521
2.545
72,436
-0.03(-1.20%)
Dec 02, 2010
2.581
2.624
2.573
2.575
33,480
+0.00(+0.08%)
Dec 01, 2010
2.415
2.616
2.415
2.573
145,886
+0.17(+6.87%)
Nov 30, 2010
2.379
2.415
2.300
2.408
78,133
+0.01(+0.60%)
Nov 29, 2010
2.458
2.595
2.322
2.394
77,326
-0.11(-4.31%)
Nov 26, 2010
2.379
2.537
2.379
2.501
11,338
+0.13(+5.45%)
Nov 24, 2010
2.286
2.372
2.372
2.372
125,882
+0.12(+5.10%)
Nov 23, 2010
2.286
2.286
2.178
2.257
32,720
-0.03(-1.26%)
Nov 22, 2010
2.271
2.307
2.221
2.286
48,762
-0.01(-0.63%)
Nov 19, 2010
2.214
2.300
2.178
2.300
139,310
+0.11(+4.92%)
Nov 18, 2010
2.185
2.214
2.142
2.192
144,953
+0.06(+2.69%)
Nov 17, 2010
2.156
2.164
2.135
2.135
16,228
-0.04(-1.66%)
Nov 16, 2010
2.135
2.185
2.128
2.171
36,354
+0.01(+0.33%)
Nov 15, 2010
2.200
2.214
2.149
2.164
30,163
+0.03(+1.35%)
Nov 12, 2010
2.221
2.221
2.135
2.135
104,608
-0.06(-2.94%)
Nov 11, 2010
2.228
2.257
2.164
2.200
59,117
-0.04(-1.61%)
Nov 10, 2010
2.243
2.257
2.207
2.236
151,946
+0.01(+0.32%)
Nov 09, 2010
2.271
2.293
2.192
2.228
119,224
-0.04(-1.90%)
Nov 08, 2010
2.279
2.343
2.271
2.271
139,474
-0.01(-0.32%)
Nov 05, 2010
2.271
2.286
2.185
2.279
262,591
+0.01(+0.63%)
Nov 04, 2010
2.257
2.271
2.214
2.264
134,609
+0.06(+2.94%)
Nov 03, 2010
2.286
2.286
2.171
2.200
601,532
-0.04(-1.92%)
Nov 02, 2010
2.257
2.372
2.221
2.243
372,331
+0.02(+0.97%)
Nov 01, 2010
2.214
2.264
2.164
2.221
154,174
+0.06(+2.66%)
Oct 29, 2010
2.250
2.250
2.164
2.164
28,221
-0.01(-0.66%)
Oct 28, 2010
2.243
2.315
2.164
2.178
72,647
-0.01(-0.33%)
Oct 27, 2010
2.221
2.236
2.178
2.185
49,305
+0.01(+0.33%)
Oct 25, 2010
2.153
2.200
2.128
2.178
22,224
+0.04(+2.02%)
Oct 22, 2010
1.977
2.164
1.977
2.135
117,768
-0.01(-0.67%)
Oct 21, 2010
2.156
2.164
2.142
2.149
20,624
-0.01(-0.66%)
Oct 20, 2010
2.142
2.164
2.106
2.164
11,644
+0.01(+0.33%)
Oct 19, 2010
2.092
2.178
2.070
2.156
57,244
-0.02(-0.99%)
Oct 18, 2010
2.149
2.185
2.135
2.178
116,264
+0.02(+1.00%)
Oct 15, 2010
2.149
2.164
2.120
2.156
117,815
+0.01(+0.33%)
Oct 14, 2010
2.142
2.156
2.106
2.149
166,380
+0.01(+0.67%)
Oct 13, 2010
2.113
2.156
2.106
2.135
52,311
+0.02(+1.02%)
Oct 12, 2010
2.178
2.178
2.085
2.113
13,461
-0.01(-0.34%)
Oct 11, 2010
2.156
2.207
2.099
2.120
38,953
+0.01(+0.34%)
Oct 08, 2010
2.099
2.128
2.092
2.113
123,766
-0.01(-0.34%)
Oct 07, 2010
2.099
2.221
2.099
2.120
126,653
+0.06(+3.15%)
Oct 06, 2010
1.998
2.221
1.926
2.056
276,185
+0.06(+3.16%)
Oct 05, 2010
1.919
1.998
1.919
1.993
62,778
+0.07(+3.45%)
Oct 04, 2010
1.955
1.977
1.912
1.926
35,629
-0.02(-1.11%)
Oct 01, 2010
1.962
1.991
1.905
1.948
20,674
-0.01(-0.37%)
Sep 30, 2010
1.970
1.991
1.926
1.955
7,679
+0.01(+0.74%)
Sep 29, 2010
2.070
2.070
1.941
1.941
15,826
-0.12(-5.59%)
Sep 28, 2010
2.005
2.099
1.973
2.056
93,562
+0.05(+2.51%)
Sep 27, 2010
1.984
2.013
1.811
2.005
43,146
+0.02(+1.09%)
Sep 24, 2010
1.905
2.005
1.905
1.984
29,258
+0.09(+4.74%)
Sep 23, 2010
1.883
1.926
1.855
1.894
25,450
+0.01(+0.38%)
Sep 22, 2010
1.898
1.905
1.883
1.887
8,213
-0.01(-0.76%)
Sep 21, 2010
1.905
1.905
1.883
1.901
24,569
+0.03(+1.34%)
Sep 20, 2010
1.819
1.890
1.783
1.876
74,235
+0.12(+6.53%)
Sep 17, 2010
1.883
1.883
1.761
1.761
47,842
-0.14(-7.20%)
Sep 15, 2010
1.902
1.912
1.898
1.898
8,347
-0.02(-1.12%)
Sep 14, 2010
2.056
2.056
1.869
1.919
14,468
-0.09(-4.30%)
Sep 13, 2010
2.005
2.013
1.984
2.005
5,008
+0.04(+1.82%)
Sep 10, 2010
1.869
2.070
1.869
1.970
41,347
+0.13(+7.03%)
Sep 09, 2010
1.991
1.991
1.840
1.840
20,789
-0.09(-4.48%)
Sep 08, 2010
1.919
1.998
1.898
1.926
12,512
+0.01(+0.37%)
Sep 07, 2010
1.912
1.962
1.833
1.919
36,077
-0.04(-2.20%)
Sep 03, 2010
1.955
2.041
1.941
1.962
26,840
-0.01(-0.37%)
Sep 02, 2010
1.912
2.034
1.855
1.970
42,695
+0.04(+2.24%)
Sep 01, 2010
1.905
2.027
1.798
1.926
166,896
+0.04(+2.29%)
Aug 31, 2010
1.790
1.905
1.725
1.883
158,675
+0.09(+5.22%)
Aug 30, 2010
1.775
1.811
1.768
1.790
27,958
+0.03(+1.63%)
Aug 27, 2010
1.855
1.855
1.761
1.761
58,994
-0.04(-2.00%)
Aug 26, 2010
1.941
1.941
1.797
1.797
29,998
-0.09(-4.58%)
Aug 25, 2010
1.934
1.941
1.847
1.883
31,311
-0.08(-4.03%)
Aug 24, 2010
1.970
2.027
1.962
1.962
9,308
-0.07(-3.53%)
Aug 23, 2010
2.077
2.077
1.984
2.034
4,640
+0.00(+0.00%)
Aug 20, 2010
2.005
2.041
1.991
2.034
30,753
-0.04(-2.08%)
Aug 19, 2010
2.106
2.106
2.056
2.077
31,639
-0.03(-1.37%)
Aug 18, 2010
2.049
2.106
2.049
2.106
54,816
+0.06(+3.17%)
Aug 17, 2010
2.041
2.077
2.034
2.041
12,971
-0.01(-0.35%)
Aug 16, 2010
2.049
2.085
1.992
2.049
29,693
+0.01(+0.35%)
Aug 13, 2010
2.013
2.085
1.970
2.041
68,614
+0.05(+2.53%)
Aug 12, 2010
2.006
2.049
1.991
1.991
64,445
-0.06(-2.81%)
Aug 11, 2010
1.970
2.070
1.912
2.049
93,049
-0.03(-1.38%)
Aug 10, 2010
2.041
2.106
2.005
2.077
36,828
-0.02(-1.02%)
Aug 09, 2010
2.092
2.106
2.077
2.099
14,504
+0.01(+0.34%)
Aug 06, 2010
2.077
2.106
2.056
2.092
12,124
+0.04(+1.75%)
Aug 05, 2010
1.934
2.089
1.934
2.056
241,345
+0.10(+5.15%)
Aug 04, 2010
1.934
1.970
1.934
1.955
96,264
+0.02(+1.12%)
Aug 03, 2010
1.675
2.034
1.675
1.934
59,391
-0.06(-2.89%)
Aug 02, 2010
2.113
2.113
1.970
1.991
42,980
-0.09(-4.15%)
Jul 30, 2010
1.898
2.113
1.898
2.077
106,951
+0.10(+5.09%)
Jul 29, 2010
1.905
2.020
1.905
1.977
58,376
+0.04(+1.85%)
Jul 28, 2010
1.847
1.941
1.847
1.941
63,673
+0.06(+3.05%)
Jul 27, 2010
1.905
1.905
1.847
1.883
105,678
-0.04(-1.87%)
Jul 26, 2010
1.883
1.919
1.855
1.919
18,488
+0.09(+5.12%)
Jul 23, 2010
1.840
1.890
1.826
1.826
68,183
+0.01(+0.40%)
Jul 22, 2010
1.847
1.890
1.819
1.819
24,191
+0.05(+2.85%)
Jul 21, 2010
1.883
1.898
1.768
1.768
229,476
-0.05(-2.77%)
Jul 20, 2010
1.797
1.826
1.790
1.819
25,721
+0.01(+0.80%)
Jul 19, 2010
1.833
1.862
1.775
1.804
43,250
+0.01(+0.40%)
Jul 16, 2010
1.826
1.826
1.761
1.797
84,239
-0.02(-1.19%)
Jul 15, 2010
1.869
1.869
1.747
1.819
36,876
-0.08(-4.17%)
Jul 14, 2010
1.811
1.948
1.811
1.898
162,134
+0.05(+2.72%)
Jul 13, 2010
1.696
1.862
1.689
1.847
210,096
+0.16(+9.36%)
Jul 12, 2010
1.596
1.689
1.596
1.689
169,187
+0.08(+4.91%)
Jul 09, 2010
1.596
1.632
1.553
1.610
107,627
-0.01(-0.44%)
Jul 08, 2010
1.502
1.625
1.488
1.617
218,289
+0.12(+7.66%)
Jul 07, 2010
1.359
1.632
1.359
1.502
669,872
+0.12(+8.85%)
Jul 06, 2010
1.589
1.596
1.373
1.380
160,905
-0.14(-9.43%)
Jul 02, 2010
1.567
1.581
1.524
1.524
77,656
-0.05(-3.20%)
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.