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
Century Casinos IN
(NQ:
CNTY
)
3.270
+0.170 (+5.48%)
Streaming Delayed Price
Updated: 1:51 PM EDT, May 6, 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 (%)
Jan 31, 2011
2.570
2.570
2.550
2.560
30,905
-0.01(-0.39%)
Jan 28, 2011
2.540
2.570
2.480
2.570
32,978
+0.03(+1.18%)
Jan 27, 2011
2.570
2.620
2.520
2.540
19,952
-0.04(-1.55%)
Jan 26, 2011
2.589
2.600
2.550
2.580
62,785
+0.01(+0.39%)
Jan 25, 2011
2.560
2.600
2.521
2.570
29,168
+0.01(+0.39%)
Jan 24, 2011
2.560
2.589
2.530
2.560
35,059
-0.04(-1.54%)
Jan 21, 2011
2.550
2.610
2.530
2.600
25,080
+0.05(+1.96%)
Jan 20, 2011
2.564
2.600
2.540
2.550
15,311
-0.02(-0.78%)
Jan 19, 2011
2.760
2.760
2.500
2.570
51,039
-0.12(-4.46%)
Jan 18, 2011
2.650
2.790
2.610
2.690
68,513
+0.10(+3.86%)
Jan 14, 2011
2.610
2.659
2.550
2.590
19,703
+0.02(+0.78%)
Jan 13, 2011
2.590
2.610
2.550
2.570
15,883
-0.04(-1.53%)
Jan 12, 2011
2.600
2.660
2.581
2.610
27,095
+0.04(+1.56%)
Jan 11, 2011
2.515
2.609
2.510
2.570
36,619
+0.06(+2.39%)
Jan 10, 2011
2.520
2.570
2.490
2.510
11,273
+0.03(+1.21%)
Jan 07, 2011
2.560
2.560
2.480
2.480
9,858
-0.02(-0.80%)
Jan 06, 2011
2.550
2.566
2.500
2.500
5,200
+0.00(+0.00%)
Jan 05, 2011
2.610
2.610
2.500
2.500
27,668
-0.12(-4.58%)
Jan 04, 2011
2.620
2.710
2.551
2.620
34,824
+0.03(+1.16%)
Jan 03, 2011
2.490
2.640
2.490
2.590
58,084
+0.15(+6.15%)
Dec 31, 2010
2.430
2.490
2.430
2.440
23,494
-0.01(-0.41%)
Dec 30, 2010
2.390
2.490
2.390
2.450
49,457
+0.03(+1.24%)
Dec 29, 2010
2.370
2.480
2.360
2.420
34,046
+0.01(+0.41%)
Dec 28, 2010
2.460
2.490
2.410
2.410
25,461
-0.05(-2.03%)
Dec 27, 2010
2.500
2.500
2.450
2.460
11,560
-0.03(-1.20%)
Dec 23, 2010
2.470
2.490
2.460
2.490
19,996
+0.00(+0.00%)
Dec 22, 2010
2.440
2.490
2.420
2.490
80,174
+0.07(+2.89%)
Dec 21, 2010
2.390
2.450
2.370
2.420
30,903
+0.07(+2.98%)
Dec 20, 2010
2.290
2.400
2.250
2.350
32,034
+0.06(+2.62%)
Dec 17, 2010
2.350
2.400
2.290
2.290
31,124
-0.06(-2.55%)
Dec 16, 2010
2.335
2.360
2.270
2.350
36,614
-0.01(-0.42%)
Dec 15, 2010
2.330
2.380
2.280
2.360
59,555
-0.05(-2.07%)
Dec 14, 2010
2.450
2.450
2.365
2.410
7,405
-0.03(-1.23%)
Dec 13, 2010
2.390
2.440
2.360
2.440
34,510
+0.02(+0.83%)
Dec 10, 2010
2.420
2.470
2.350
2.420
32,476
+0.00(+0.00%)
Dec 09, 2010
2.420
2.420
2.400
2.420
18,022
+0.01(+0.29%)
Dec 08, 2010
2.430
2.450
2.380
2.413
15,552
-0.02(-0.70%)
Dec 07, 2010
2.400
2.470
2.380
2.430
30,856
-0.01(-0.41%)
Dec 06, 2010
2.430
2.450
2.380
2.440
4,507
-0.01(-0.41%)
Dec 03, 2010
2.390
2.460
2.350
2.450
52,834
+0.04(+1.66%)
Dec 02, 2010
2.320
2.410
2.280
2.410
44,232
+0.06(+2.55%)
Dec 01, 2010
2.285
2.370
2.285
2.350
15,580
+0.10(+4.44%)
Nov 30, 2010
2.270
2.300
2.250
2.250
3,700
-0.05(-2.17%)
Nov 29, 2010
2.300
2.340
2.300
2.300
5,090
-0.07(-2.95%)
Nov 26, 2010
2.320
2.370
2.320
2.370
8,091
+0.03(+1.28%)
Nov 24, 2010
2.323
2.340
2.340
2.340
13,495
+0.02(+0.86%)
Nov 23, 2010
2.350
2.360
2.300
2.320
5,960
-0.06(-2.52%)
Nov 22, 2010
2.340
2.380
2.300
2.380
17,260
+0.04(+1.71%)
Nov 19, 2010
2.290
2.340
2.260
2.340
14,972
+0.00(+0.00%)
Nov 18, 2010
2.250
2.350
2.220
2.340
46,767
+0.07(+3.08%)
Nov 17, 2010
2.300
2.321
2.240
2.270
9,405
-0.07(-2.99%)
Nov 16, 2010
2.350
2.350
2.220
2.340
24,778
-0.03(-1.27%)
Nov 15, 2010
2.370
2.390
2.310
2.370
15,109
+0.02(+0.85%)
Nov 12, 2010
2.380
2.400
2.295
2.350
23,442
-0.05(-2.08%)
Nov 11, 2010
2.420
2.420
2.364
2.400
6,052
-0.01(-0.41%)
Nov 10, 2010
2.450
2.450
2.300
2.410
28,295
-0.04(-1.63%)
Nov 09, 2010
2.450
2.480
2.373
2.450
62,162
+0.03(+1.24%)
Nov 08, 2010
2.380
2.460
2.340
2.420
23,148
+0.02(+0.83%)
Nov 05, 2010
2.332
2.450
2.300
2.400
43,295
+0.04(+1.69%)
Nov 04, 2010
2.410
2.440
2.350
2.360
50,378
-0.05(-2.07%)
Nov 03, 2010
2.430
2.430
2.280
2.410
55,551
-0.03(-1.23%)
Nov 02, 2010
2.250
2.450
2.210
2.440
68,046
+0.26(+11.93%)
Nov 01, 2010
2.130
2.190
2.120
2.180
23,692
+0.06(+2.83%)
Oct 29, 2010
2.130
2.140
2.090
2.120
15,510
+0.02(+0.95%)
Oct 28, 2010
2.160
2.160
2.100
2.100
15,199
-0.04(-1.87%)
Oct 27, 2010
2.090
2.150
2.060
2.140
30,335
-0.02(-0.93%)
Oct 25, 2010
2.120
2.170
2.110
2.160
32,754
+0.09(+4.35%)
Oct 22, 2010
2.150
2.160
2.050
2.070
13,600
-0.01(-0.48%)
Oct 21, 2010
2.060
2.160
2.052
2.080
18,802
+0.06(+2.97%)
Oct 20, 2010
2.090
2.190
2.020
2.020
59,815
+0.01(+0.50%)
Oct 19, 2010
2.085
2.110
2.000
2.010
24,294
-0.09(-4.29%)
Oct 18, 2010
2.020
2.100
2.020
2.100
25,945
+0.05(+2.44%)
Oct 15, 2010
2.050
2.050
2.027
2.050
9,310
-0.03(-1.44%)
Oct 14, 2010
2.100
2.100
2.050
2.080
12,441
-0.02(-0.95%)
Oct 13, 2010
2.050
2.100
2.050
2.100
22,989
+0.06(+2.94%)
Oct 12, 2010
2.020
2.090
2.020
2.040
38,750
+0.01(+0.49%)
Oct 11, 2010
2.020
2.060
2.020
2.030
12,450
+0.00(+0.00%)
Oct 08, 2010
2.010
2.070
2.010
2.030
26,128
+0.02(+1.00%)
Oct 07, 2010
2.070
2.080
2.010
2.010
21,935
-0.03(-1.47%)
Oct 06, 2010
2.040
2.050
2.020
2.040
8,310
+0.04(+2.00%)
Oct 05, 2010
2.050
2.068
2.000
2.000
9,519
-0.03(-1.48%)
Oct 04, 2010
2.070
2.070
2.000
2.030
4,988
-0.03(-1.46%)
Oct 01, 2010
2.060
2.120
2.030
2.060
9,862
+0.00(+0.00%)
Sep 30, 2010
2.020
2.070
2.020
2.060
6,800
+0.04(+1.98%)
Sep 29, 2010
2.020
2.060
2.020
2.020
2,100
-0.02(-0.98%)
Sep 28, 2010
2.050
2.050
2.000
2.040
32,390
-0.01(-0.49%)
Sep 27, 2010
2.030
2.107
2.000
2.050
6,998
+0.05(+2.50%)
Sep 24, 2010
2.100
2.160
2.000
2.000
20,862
-0.05(-2.44%)
Sep 23, 2010
2.090
2.100
2.050
2.050
13,060
-0.05(-2.38%)
Sep 22, 2010
2.120
2.147
2.050
2.100
11,485
-0.01(-0.47%)
Sep 21, 2010
2.090
2.120
2.090
2.110
4,140
+0.03(+1.44%)
Sep 20, 2010
2.150
2.170
2.080
2.080
8,500
-0.07(-3.26%)
Sep 17, 2010
2.060
2.150
2.002
2.150
43,555
+0.21(+10.82%)
Sep 15, 2010
1.950
2.020
1.930
1.940
37,632
-0.01(-0.51%)
Sep 14, 2010
1.980
2.090
1.920
1.950
16,751
+0.01(+0.52%)
Sep 13, 2010
2.030
2.040
1.940
1.940
16,724
-0.03(-1.52%)
Sep 10, 2010
2.030
2.130
1.970
1.970
10,661
-0.03(-1.50%)
Sep 09, 2010
2.020
2.050
1.980
2.000
8,600
+0.01(+0.50%)
Sep 08, 2010
2.030
2.050
1.989
1.990
16,846
-0.01(-0.50%)
Sep 07, 2010
2.050
2.050
1.950
2.000
19,684
-0.04(-1.96%)
Sep 03, 2010
1.910
2.040
1.900
2.040
39,353
+0.12(+6.25%)
Sep 02, 2010
1.950
1.950
1.890
1.920
85,490
-0.01(-0.52%)
Sep 01, 2010
1.910
1.970
1.910
1.930
70,845
+0.01(+0.52%)
Aug 31, 2010
1.990
2.000
1.900
1.920
33,831
-0.08(-4.00%)
Aug 30, 2010
2.020
2.040
1.930
2.000
52,151
-0.01(-0.50%)
Aug 27, 2010
2.090
2.090
2.000
2.010
41,419
-0.05(-2.43%)
Aug 26, 2010
2.010
2.100
2.010
2.060
50,379
+0.04(+1.84%)
Aug 25, 2010
2.050
2.070
2.010
2.023
234,086
-0.09(-4.13%)
Aug 24, 2010
2.140
2.140
2.088
2.110
29,250
-0.06(-2.76%)
Aug 23, 2010
2.170
2.190
2.150
2.170
8,740
-0.03(-1.36%)
Aug 20, 2010
2.130
2.200
2.100
2.200
111,723
+0.05(+2.31%)
Aug 19, 2010
2.100
2.160
2.100
2.150
6,990
+0.01(+0.49%)
Aug 18, 2010
2.120
2.150
2.020
2.140
28,096
-0.02(-0.93%)
Aug 17, 2010
2.090
2.160
2.090
2.160
4,658
+0.05(+2.37%)
Aug 16, 2010
2.110
2.110
2.080
2.110
21,630
-0.01(-0.47%)
Aug 13, 2010
2.130
2.131
2.100
2.120
17,645
+0.02(+0.95%)
Aug 12, 2010
2.080
2.120
2.080
2.100
7,600
+0.00(+0.00%)
Aug 11, 2010
2.150
2.180
2.050
2.100
19,030
-0.03(-1.55%)
Aug 10, 2010
2.150
2.230
2.120
2.133
40,053
+0.01(+0.61%)
Aug 09, 2010
2.250
2.250
2.120
2.120
6,450
+0.03(+1.44%)
Aug 06, 2010
2.070
2.220
2.070
2.090
24,526
+0.00(+0.00%)
Aug 05, 2010
2.070
2.110
2.068
2.090
9,170
+0.04(+1.95%)
Aug 04, 2010
2.100
2.110
2.020
2.050
56,026
-0.06(-2.84%)
Aug 03, 2010
2.120
2.138
2.060
2.110
50,319
+0.01(+0.48%)
Aug 02, 2010
2.140
2.160
2.100
2.100
26,400
-0.05(-2.33%)
Jul 30, 2010
2.140
2.150
2.125
2.150
12,492
+0.00(+0.00%)
Jul 29, 2010
2.200
2.200
2.070
2.150
82,223
-0.04(-1.83%)
Jul 28, 2010
2.170
2.190
2.115
2.190
21,084
+0.02(+0.92%)
Jul 27, 2010
2.130
2.170
2.060
2.170
20,921
+0.06(+2.84%)
Jul 26, 2010
2.080
2.110
2.060
2.110
40,062
+0.03(+1.23%)
Jul 23, 2010
2.102
2.102
2.070
2.084
3,600
-0.03(-1.21%)
Jul 22, 2010
2.085
2.120
2.085
2.110
15,849
+0.02(+0.96%)
Jul 21, 2010
2.070
2.130
2.040
2.090
14,200
+0.02(+0.97%)
Jul 20, 2010
2.020
2.070
2.020
2.070
12,850
+0.02(+0.98%)
Jul 19, 2010
2.042
2.050
2.020
2.050
27,940
+0.00(+0.00%)
Jul 16, 2010
2.050
2.060
2.020
2.050
31,088
+0.00(+0.00%)
Jul 15, 2010
2.022
2.113
2.020
2.050
46,502
+0.01(+0.49%)
Jul 14, 2010
2.030
2.080
2.020
2.040
4,944
+0.01(+0.49%)
Jul 13, 2010
2.070
2.120
2.020
2.030
49,034
-0.06(-2.87%)
Jul 12, 2010
2.100
2.100
2.051
2.090
3,481
+0.00(+0.00%)
Jul 09, 2010
2.090
2.100
2.054
2.090
39,414
+0.01(+0.48%)
Jul 08, 2010
2.090
2.100
2.060
2.080
52,389
+0.03(+1.46%)
Jul 07, 2010
2.120
2.120
2.050
2.050
35,748
-0.06(-2.84%)
Jul 06, 2010
2.130
2.138
2.110
2.110
18,359
-0.02(-0.94%)
Jul 02, 2010
2.170
2.170
2.110
2.130
8,991
+0.02(+0.95%)
Jul 01, 2010
2.120
2.180
2.110
2.110
14,700
-0.03(-1.40%)
Jun 30, 2010
2.110
2.170
2.110
2.140
14,000
+0.03(+1.42%)
Jun 29, 2010
2.120
2.158
2.110
2.110
21,106
-0.02(-0.94%)
Jun 25, 2010
2.170
2.265
2.130
2.130
21,446
-0.04(-1.84%)
Jun 24, 2010
2.160
2.258
2.130
2.170
32,755
+0.03(+1.40%)
Jun 23, 2010
2.170
2.190
2.140
2.140
7,119
-0.03(-1.38%)
Jun 22, 2010
2.310
2.310
2.170
2.170
14,771
-0.12(-5.24%)
Jun 21, 2010
2.220
2.340
2.210
2.290
30,327
+0.09(+4.09%)
Jun 18, 2010
2.210
2.240
2.200
2.200
24,196
-0.02(-0.90%)
Jun 17, 2010
2.340
2.340
2.220
2.220
13,288
-0.07(-3.06%)
Jun 16, 2010
2.250
2.345
2.250
2.290
8,700
+0.08(+3.62%)
Jun 15, 2010
2.300
2.310
2.200
2.210
8,009
-0.08(-3.49%)
Jun 14, 2010
2.250
2.320
2.250
2.290
16,470
+0.04(+1.78%)
Jun 11, 2010
2.250
2.250
2.190
2.250
17,805
+0.00(+0.00%)
Jun 10, 2010
2.190
2.250
2.180
2.250
13,583
+0.07(+3.21%)
Jun 09, 2010
2.170
2.200
2.170
2.180
7,250
-0.02(-0.91%)
Jun 08, 2010
2.190
2.205
2.160
2.200
18,102
-0.02(-0.90%)
Jun 07, 2010
2.220
2.220
2.160
2.220
15,518
-0.03(-1.33%)
Jun 04, 2010
2.250
2.250
2.200
2.250
12,661
+0.00(+0.00%)
Jun 03, 2010
2.192
2.250
2.185
2.250
14,372
+0.02(+0.90%)
Jun 02, 2010
2.220
2.250
2.170
2.230
24,650
-0.02(-0.89%)
Jun 01, 2010
2.350
2.350
2.210
2.250
28,711
-0.05(-2.17%)
May 28, 2010
2.300
2.370
2.260
2.300
20,212
+0.00(+0.00%)
May 27, 2010
2.220
2.330
2.220
2.300
135,103
+0.07(+3.14%)
May 26, 2010
2.230
2.360
2.150
2.230
25,258
+0.00(+0.00%)
May 25, 2010
2.300
2.300
2.200
2.230
76,202
-0.09(-3.88%)
May 24, 2010
2.430
2.430
2.300
2.320
55,191
-0.02(-0.85%)
May 21, 2010
2.350
2.459
2.320
2.340
65,300
-0.01(-0.43%)
May 20, 2010
2.410
2.460
2.350
2.350
37,351
-0.14(-5.62%)
May 19, 2010
2.470
2.490
2.430
2.490
13,255
-0.01(-0.40%)
May 18, 2010
2.400
2.530
2.400
2.500
12,000
+0.09(+3.73%)
May 17, 2010
2.480
2.480
2.400
2.410
27,049
-0.07(-2.82%)
May 14, 2010
2.500
2.520
2.460
2.480
13,775
-0.03(-1.20%)
May 13, 2010
2.510
2.530
2.480
2.510
9,243
+0.03(+1.21%)
May 12, 2010
2.480
2.520
2.460
2.480
32,542
-0.07(-2.75%)
May 11, 2010
2.490
2.580
2.460
2.550
31,477
-0.01(-0.39%)
May 10, 2010
2.580
2.670
2.500
2.560
36,057
+0.04(+1.59%)
May 07, 2010
2.580
2.600
2.430
2.520
79,447
-0.03(-1.18%)
May 06, 2010
2.680
2.770
2.550
2.550
108,038
-0.19(-6.93%)
May 05, 2010
2.690
2.750
2.630
2.740
156,583
+0.08(+3.01%)
May 04, 2010
2.680
2.680
2.540
2.660
84,503
+0.01(+0.38%)
May 03, 2010
2.630
2.695
2.540
2.650
81,957
+0.00(+0.00%)
Apr 30, 2010
2.660
2.700
2.640
2.650
42,388
-0.04(-1.49%)
Apr 29, 2010
2.650
2.690
2.600
2.690
37,122
+0.05(+1.89%)
Apr 28, 2010
2.620
2.670
2.590
2.640
46,145
-0.02(-0.75%)
Apr 27, 2010
2.700
2.722
2.660
2.660
14,153
-0.05(-2.03%)
Apr 26, 2010
2.720
2.760
2.650
2.715
95,928
+0.01(+0.56%)
Apr 23, 2010
2.670
2.730
2.640
2.700
83,801
+0.03(+1.12%)
Apr 22, 2010
2.715
2.730
2.650
2.670
68,916
-0.01(-0.37%)
Apr 21, 2010
2.690
2.730
2.611
2.680
65,774
+0.05(+1.90%)
Apr 20, 2010
2.580
2.690
2.580
2.630
90,373
+0.11(+4.37%)
Apr 19, 2010
2.530
2.530
2.490
2.520
33,084
+0.01(+0.40%)
Apr 16, 2010
2.480
2.550
2.480
2.510
78,807
+0.00(+0.00%)
Apr 15, 2010
2.520
2.528
2.480
2.510
55,937
+0.01(+0.40%)
Apr 14, 2010
2.560
2.560
2.490
2.500
56,564
-0.02(-0.79%)
Apr 13, 2010
2.510
2.520
2.490
2.520
17,372
+0.01(+0.40%)
Apr 12, 2010
2.520
2.560
2.490
2.510
43,615
+0.01(+0.40%)
Apr 09, 2010
2.520
2.560
2.490
2.500
32,200
-0.04(-1.57%)
Apr 08, 2010
2.520
2.550
2.470
2.540
12,714
+0.03(+1.20%)
Apr 07, 2010
2.510
2.520
2.480
2.510
17,017
+0.01(+0.40%)
Apr 06, 2010
2.490
2.550
2.490
2.500
76,780
-0.03(-1.19%)
Apr 05, 2010
2.540
2.570
2.480
2.530
121,602
+0.02(+0.80%)
Apr 01, 2010
2.490
2.510
2.510
2.510
17,000
+0.01(+0.40%)
Mar 31, 2010
2.450
2.510
2.450
2.500
25,042
+0.00(+0.08%)
Mar 30, 2010
2.520
2.520
2.400
2.498
50,795
-0.02(-0.87%)
Mar 29, 2010
2.560
2.570
2.480
2.520
69,813
-0.04(-1.56%)
Mar 26, 2010
2.530
2.600
2.530
2.560
30,916
+0.00(+0.00%)
Mar 25, 2010
2.570
2.590
2.500
2.560
53,223
+0.00(+0.00%)
Mar 24, 2010
2.440
2.590
2.440
2.560
111,801
+0.13(+5.35%)
Mar 23, 2010
2.450
2.490
2.430
2.430
103,440
-0.01(-0.41%)
Mar 22, 2010
2.480
2.490
2.370
2.440
29,826
+0.04(+1.67%)
Mar 19, 2010
2.350
2.460
2.290
2.400
769,879
+0.04(+1.69%)
Mar 18, 2010
2.320
2.360
2.290
2.360
25,583
+0.07(+3.06%)
Mar 17, 2010
2.380
2.390
2.280
2.290
86,481
-0.01(-0.43%)
Mar 16, 2010
2.310
2.320
2.260
2.300
50,736
+0.03(+1.33%)
Mar 15, 2010
2.280
2.370
2.250
2.270
56,331
-0.08(-3.41%)
Mar 12, 2010
2.357
2.369
2.290
2.350
19,670
+0.05(+2.17%)
Mar 11, 2010
2.290
2.350
2.290
2.300
44,049
-0.02(-0.86%)
Mar 10, 2010
2.320
2.439
2.290
2.320
53,985
-0.04(-1.69%)
Mar 09, 2010
2.300
2.410
2.290
2.360
27,775
-0.03(-1.26%)
Mar 08, 2010
2.400
2.410
2.260
2.390
101,508
-0.04(-1.64%)
Mar 05, 2010
2.420
2.450
2.384
2.430
7,570
+0.05(+2.02%)
Mar 04, 2010
2.405
2.405
2.380
2.382
5,600
-0.07(-2.78%)
Mar 03, 2010
2.370
2.450
2.370
2.450
8,447
+0.08(+3.38%)
Mar 02, 2010
2.390
2.410
2.350
2.370
33,690
+0.01(+0.42%)
Mar 01, 2010
2.470
2.470
2.330
2.360
15,731
-0.11(-4.45%)
Feb 26, 2010
2.420
2.470
2.400
2.470
3,100
+0.07(+2.92%)
Feb 25, 2010
2.420
2.420
2.400
2.400
2,750
-0.05(-2.04%)
Feb 24, 2010
2.450
2.460
2.420
2.450
24,869
-0.05(-2.00%)
Feb 23, 2010
2.433
2.500
2.430
2.500
2,723
+0.02(+0.81%)
Feb 22, 2010
2.500
2.500
2.450
2.480
7,509
-0.02(-0.80%)
Feb 19, 2010
2.480
2.500
2.450
2.500
9,368
+0.02(+0.81%)
Feb 18, 2010
2.500
2.500
2.460
2.480
6,612
+0.03(+1.22%)
Feb 17, 2010
2.520
2.520
2.430
2.450
21,454
-0.10(-3.92%)
Feb 16, 2010
2.440
2.590
2.430
2.550
27,985
+0.13(+5.37%)
Feb 12, 2010
2.480
2.420
2.420
2.420
2,500
-0.03(-1.22%)
Feb 11, 2010
2.450
2.500
2.420
2.450
5,356
+0.00(+0.00%)
Feb 10, 2010
2.480
2.510
2.390
2.450
53,620
-0.09(-3.54%)
Feb 09, 2010
2.460
2.570
2.440
2.540
11,557
+0.04(+1.60%)
Feb 08, 2010
2.450
2.540
2.400
2.500
16,793
+0.00(+0.00%)
Feb 05, 2010
2.400
2.520
2.400
2.500
10,557
+0.06(+2.46%)
Feb 04, 2010
2.450
2.450
2.400
2.440
5,468
-0.05(-2.01%)
Feb 03, 2010
2.502
2.502
2.441
2.490
8,925
-0.07(-2.73%)
Feb 02, 2010
2.390
2.560
2.390
2.560
10,200
+0.07(+2.81%)
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.