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
Fancamp Exploration Ltd
(TSV:
FNC
)
0.0600
-0.0050 (-7.69%)
Streaming Delayed Price
Updated: 3:35 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 (%)
Mar 30, 2012
0.2650
0.3100
0.2650
0.3000
535,250
+0.04(+15.38%)
Mar 29, 2012
0.2500
0.2750
0.2500
0.2600
100,500
+0.00(+0.00%)
Mar 28, 2012
0.2600
0.2600
0.2450
0.2600
175,000
+0.00(+0.00%)
Mar 27, 2012
0.2600
0.2650
0.2550
0.2600
118,346
+0.00(+0.00%)
Mar 26, 2012
0.2750
0.2750
0.2400
0.2600
480,126
-0.01(-1.89%)
Mar 23, 2012
0.2600
0.2750
0.2600
0.2650
79,880
+0.01(+1.92%)
Mar 22, 2012
0.2800
0.2800
0.2450
0.2600
353,500
-0.03(-10.34%)
Mar 21, 2012
0.2800
0.2900
0.2700
0.2900
151,500
-0.01(-3.33%)
Mar 20, 2012
0.2950
0.3050
0.2750
0.3000
178,000
+0.00(+0.00%)
Mar 19, 2012
0.2900
0.3000
0.2800
0.3000
103,500
+0.02(+9.09%)
Mar 16, 2012
0.3000
0.3000
0.2750
0.2750
26,000
-0.01(-5.17%)
Mar 15, 2012
0.3100
0.3100
0.2800
0.2900
84,100
-0.01(-3.33%)
Mar 14, 2012
0.3100
0.3150
0.2850
0.3000
140,800
-0.01(-3.23%)
Mar 13, 2012
0.3050
0.3100
0.2950
0.3100
44,100
-0.01(-3.13%)
Mar 12, 2012
0.3300
0.3300
0.3100
0.3200
62,600
-0.01(-3.03%)
Mar 09, 2012
0.3150
0.3300
0.3150
0.3300
53,000
+0.03(+8.20%)
Mar 08, 2012
0.3250
0.3250
0.3050
0.3050
38,150
-0.03(-7.58%)
Mar 07, 2012
0.2900
0.3300
0.2900
0.3300
56,600
+0.03(+10.00%)
Mar 06, 2012
0.3050
0.3200
0.2900
0.3000
217,584
-0.01(-3.23%)
Mar 05, 2012
0.3250
0.3300
0.3100
0.3100
101,674
-0.02(-4.62%)
Mar 02, 2012
0.3250
0.3250
0.3100
0.3250
103,500
+0.01(+1.56%)
Mar 01, 2012
0.3200
0.3300
0.3200
0.3200
72,800
-0.02(-4.48%)
Feb 29, 2012
0.3350
0.3350
0.3150
0.3350
206,000
+0.01(+1.52%)
Feb 28, 2012
0.3350
0.3350
0.3200
0.3300
267,700
-0.01(-1.49%)
Feb 27, 2012
0.3300
0.3400
0.3250
0.3350
173,000
-0.01(-1.47%)
Feb 24, 2012
0.3350
0.3400
0.3300
0.3400
129,500
+0.01(+1.49%)
Feb 23, 2012
0.3300
0.3350
0.3200
0.3350
140,350
+0.01(+1.52%)
Feb 22, 2012
0.3300
0.3350
0.3200
0.3300
190,000
-0.01(-2.94%)
Feb 21, 2012
0.3350
0.3400
0.3200
0.3400
253,200
-0.00(-1.45%)
Feb 17, 2012
0.3450
0.3450
0.3450
0
-0.01(-1.43%)
Feb 16, 2012
0.3600
0.3600
0.3100
0.3500
251,000
-0.01(-1.41%)
Feb 15, 2012
0.3600
0.3600
0.3450
0.3550
288,000
-0.01(-1.39%)
Feb 14, 2012
0.3750
0.3750
0.3500
0.3600
963,900
-0.02(-4.00%)
Feb 13, 2012
0.3600
0.3750
0.3500
0.3750
563,575
+0.02(+4.17%)
Feb 10, 2012
0.3650
0.3650
0.3350
0.3600
189,400
-0.01(-1.37%)
Feb 09, 2012
0.3650
0.3650
0.3550
0.3650
215,500
+0.01(+2.82%)
Feb 08, 2012
0.3750
0.3750
0.3550
0.3550
124,400
-0.02(-5.33%)
Feb 07, 2012
0.3750
0.3800
0.3600
0.3750
196,200
+0.00(+0.00%)
Feb 06, 2012
0.3800
0.3800
0.3600
0.3750
105,500
+0.02(+5.63%)
Feb 03, 2012
0.3500
0.3750
0.3500
0.3550
106,100
+0.00(+0.00%)
Feb 02, 2012
0.3400
0.3550
0.3400
0.3550
196,900
+0.02(+7.58%)
Feb 01, 2012
0.3350
0.3400
0.3300
0.3300
48,200
+0.00(+0.00%)
Jan 31, 2012
0.3400
0.3400
0.3200
0.3300
288,800
-0.01(-4.35%)
Jan 30, 2012
0.3450
0.3500
0.3450
0.3450
109,830
-0.01(-1.43%)
Jan 27, 2012
0.3300
0.3500
0.3300
0.3500
216,500
+0.01(+1.45%)
Jan 26, 2012
0.3400
0.3450
0.3250
0.3450
396,500
+0.00(+1.47%)
Jan 25, 2012
0.3400
0.3400
0.3300
0.3400
139,000
+0.00(+0.00%)
Jan 24, 2012
0.3350
0.3500
0.3300
0.3400
80,250
-0.02(-5.56%)
Jan 23, 2012
0.3500
0.3700
0.3500
0.3600
173,550
+0.01(+1.41%)
Jan 20, 2012
0.3600
0.3600
0.3500
0.3550
57,200
-0.01(-1.39%)
Jan 19, 2012
0.3650
0.3650
0.3300
0.3600
34,410
+0.01(+1.41%)
Jan 18, 2012
0.3550
0.3600
0.3450
0.3550
28,000
+0.01(+1.43%)
Jan 17, 2012
0.3450
0.3550
0.3450
0.3500
9,500
-0.01(-1.41%)
Jan 16, 2012
0.3500
0.3550
0.3450
0.3550
38,000
-0.01(-2.74%)
Jan 13, 2012
0.3300
0.3650
0.3200
0.3650
39,000
+0.00(+0.00%)
Jan 12, 2012
0.3650
0.3650
0.3300
0.3650
198,500
+0.00(+0.00%)
Jan 11, 2012
0.3700
0.3750
0.3550
0.3650
244,640
-0.01(-2.67%)
Jan 10, 2012
0.3550
0.3750
0.3400
0.3750
212,950
+0.03(+7.14%)
Jan 09, 2012
0.3100
0.3500
0.3000
0.3500
242,300
+0.04(+12.90%)
Jan 06, 2012
0.3150
0.3300
0.3000
0.3100
1,796,000
+0.00(+0.00%)
Jan 05, 2012
0.3100
0.3150
0.3000
0.3100
91,750
-0.01(-1.59%)
Jan 04, 2012
0.3100
0.3150
0.3000
0.3150
63,200
+0.02(+5.00%)
Dec 30, 2011
0.3000
0.3000
0.2950
0.3000
28,000
+0.01(+1.69%)
Dec 29, 2011
0.3050
0.3050
0.2750
0.2950
31,000
-0.01(-1.67%)
Dec 28, 2011
0.3000
0.3100
0.2800
0.3000
134,100
+0.01(+1.69%)
Dec 23, 2011
0.2900
0.2950
0.2950
0.2950
68,750
+0.02(+9.26%)
Dec 21, 2011
0.2600
0.2700
0.2500
0.2700
143,100
+0.01(+3.85%)
Dec 20, 2011
0.2600
0.2600
0.2400
0.2600
102,800
+0.00(+0.00%)
Dec 19, 2011
0.2600
0.2600
0.2400
0.2600
62,000
+0.00(+0.00%)
Dec 16, 2011
0.2500
0.2600
0.2500
0.2600
32,000
+0.02(+8.33%)
Dec 15, 2011
0.2550
0.2550
0.2400
0.2400
166,600
-0.01(-4.00%)
Dec 14, 2011
0.2750
0.2750
0.2500
0.2500
179,150
-0.02(-7.41%)
Dec 13, 2011
0.2400
0.2750
0.2400
0.2700
2,207,300
+0.03(+10.20%)
Dec 12, 2011
0.2500
0.2500
0.2300
0.2450
172,600
+0.01(+2.08%)
Dec 09, 2011
0.2600
0.2650
0.2350
0.2400
227,200
-0.01(-4.00%)
Dec 08, 2011
0.2700
0.2700
0.2400
0.2500
217,408
-0.02(-7.41%)
Dec 07, 2011
0.2650
0.2700
0.2650
0.2700
53,350
-0.01(-1.82%)
Dec 06, 2011
0.2750
0.2750
0.2500
0.2750
49,900
+0.00(+0.00%)
Dec 05, 2011
0.2850
0.2850
0.2600
0.2750
51,530
-0.01(-1.79%)
Dec 02, 2011
0.2900
0.2900
0.2800
0.2800
170,000
-0.00(-1.75%)
Dec 01, 2011
0.2800
0.2850
0.2700
0.2850
88,000
+0.01(+5.56%)
Nov 30, 2011
0.2600
0.2750
0.2550
0.2700
191,720
+0.01(+3.85%)
Nov 29, 2011
0.2550
0.2600
0.2450
0.2600
66,500
+0.01(+1.96%)
Nov 28, 2011
0.2450
0.2600
0.2400
0.2550
87,880
-0.01(-1.92%)
Nov 25, 2011
0.2550
0.2600
0.2450
0.2600
30,500
+0.00(+0.00%)
Nov 24, 2011
0.2750
0.2750
0.2400
0.2600
119,000
-0.01(-3.70%)
Nov 23, 2011
0.2550
0.2700
0.2550
0.2700
71,000
+0.00(+0.00%)
Nov 22, 2011
0.2750
0.2700
0.2600
0.2700
17,000
+0.00(+0.00%)
Nov 21, 2011
0.2700
0.2800
0.2550
0.2700
133,500
+0.00(+0.00%)
Nov 18, 2011
0.2700
0.2700
0.2550
0.2700
72,150
+0.00(+0.00%)
Nov 17, 2011
0.2900
0.2900
0.2650
0.2700
95,500
-0.01(-3.57%)
Nov 16, 2011
0.3200
0.3200
0.2800
0.2800
101,275
-0.02(-8.20%)
Nov 15, 2011
0.3100
0.3100
0.3000
0.3050
40,000
-0.01(-3.17%)
Nov 14, 2011
0.3150
0.3200
0.2900
0.3150
64,022
-0.01(-3.08%)
Nov 11, 2011
0.3250
0.3350
0.3250
0.3250
138,900
+0.02(+4.84%)
Nov 10, 2011
0.3050
0.3300
0.3050
0.3100
117,500
+0.01(+3.33%)
Nov 09, 2011
0.3200
0.3200
0.2950
0.3000
136,500
-0.01(-3.23%)
Nov 08, 2011
0.3250
0.3300
0.3100
0.3100
158,500
-0.01(-3.13%)
Nov 07, 2011
0.3250
0.3350
0.3200
0.3200
102,000
-0.01(-3.03%)
Nov 04, 2011
0.3250
0.3400
0.3050
0.3300
98,260
+0.01(+3.13%)
Nov 03, 2011
0.3050
0.3650
0.3000
0.3200
486,150
+0.01(+1.59%)
Nov 02, 2011
0.2750
0.3150
0.2750
0.3150
84,000
+0.04(+14.55%)
Nov 01, 2011
0.2800
0.2800
0.2550
0.2750
391,500
-0.01(-3.51%)
Oct 31, 2011
0.2800
0.3200
0.2750
0.2850
460,400
+0.01(+3.64%)
Oct 28, 2011
0.2600
0.2750
0.2550
0.2750
95,700
+0.02(+5.77%)
Oct 27, 2011
0.2750
0.2750
0.2600
0.2600
141,100
-0.01(-3.70%)
Oct 26, 2011
0.2700
0.2750
0.2650
0.2700
165,276
+0.01(+1.89%)
Oct 25, 2011
0.2650
0.2650
0.2550
0.2650
66,000
+0.00(+0.00%)
Oct 24, 2011
0.2350
0.2700
0.2300
0.2650
365,865
+0.03(+12.77%)
Oct 21, 2011
0.2300
0.2350
0.2300
0.2350
74,150
+0.01(+6.82%)
Oct 20, 2011
0.2350
0.2350
0.2200
0.2200
278,000
-0.01(-6.38%)
Oct 19, 2011
0.2200
0.2350
0.2100
0.2350
660,200
+0.01(+6.82%)
Oct 18, 2011
0.2200
0.2200
0.2150
0.2200
268,500
+0.02(+7.32%)
Oct 17, 2011
0.2200
0.2200
0.2050
0.2050
75,000
-0.01(-4.65%)
Oct 14, 2011
0.2050
0.2150
0.2000
0.2150
39,300
-0.01(-2.27%)
Oct 13, 2011
0.2200
0.2200
0.2150
0.2200
22,500
+0.01(+2.33%)
Oct 12, 2011
0.2200
0.2200
0.2100
0.2150
132,500
-0.01(-4.44%)
Oct 11, 2011
0.2150
0.2250
0.2150
0.2250
29,500
+0.01(+4.65%)
Oct 07, 2011
0.2100
0.2150
0.2050
0.2150
156,500
+0.01(+7.50%)
Oct 06, 2011
0.1900
0.2050
0.1900
0.2000
86,500
+0.01(+5.26%)
Oct 05, 2011
0.1800
0.1900
0.1800
0.1900
82,800
+0.02(+8.57%)
Oct 04, 2011
0.1750
0.1850
0.1550
0.1750
176,946
-0.01(-2.78%)
Oct 03, 2011
0.1900
0.1900
0.1600
0.1800
95,700
-0.01(-5.26%)
Sep 30, 2011
0.1850
0.1900
0.1750
0.1900
190,908
-0.01(-2.56%)
Sep 29, 2011
0.1900
0.1950
0.1750
0.1950
24,500
+0.02(+14.71%)
Sep 28, 2011
0.1950
0.1950
0.1700
0.1700
209,100
-0.04(-19.05%)
Sep 27, 2011
0.2150
0.2150
0.2000
0.2100
188,560
-0.01(-4.55%)
Sep 26, 2011
0.1950
0.2200
0.1850
0.2200
216,100
+0.03(+15.79%)
Sep 23, 2011
0.1950
0.2000
0.1900
0.1900
130,300
-0.01(-7.32%)
Sep 22, 2011
0.2050
0.2150
0.2000
0.2050
137,250
-0.01(-2.38%)
Sep 21, 2011
0.2200
0.2200
0.2100
0.2100
44,700
-0.01(-4.55%)
Sep 20, 2011
0.2250
0.2250
0.2200
0.2200
132,409
+0.00(+0.00%)
Sep 19, 2011
0.2250
0.2250
0.2200
0.2200
22,364
-0.01(-6.38%)
Sep 16, 2011
0.2350
0.2350
0.2350
0.2350
5,100
+0.01(+6.82%)
Sep 15, 2011
0.2350
0.2350
0.2200
0.2200
12,000
-0.01(-2.22%)
Sep 14, 2011
0.2150
0.2250
0.2150
0.2250
60,500
+0.01(+4.65%)
Sep 13, 2011
0.2350
0.2350
0.2150
0.2150
164,500
-0.02(-6.52%)
Sep 12, 2011
0.2300
0.2300
0.2200
0.2300
149,356
-0.00(-2.13%)
Sep 09, 2011
0.2500
0.2500
0.2350
0.2350
116,500
+0.00(+0.00%)
Sep 08, 2011
0.2500
0.2500
0.2350
0.2350
81,500
+0.00(+0.00%)
Sep 07, 2011
0.2400
0.2450
0.2350
0.2350
145,250
-0.01(-2.08%)
Sep 06, 2011
0.2550
0.2550
0.2400
0.2400
36,000
-0.01(-2.04%)
Sep 02, 2011
0.2500
0.2500
0.2400
0.2450
347,300
+0.00(+0.00%)
Sep 01, 2011
0.2450
0.2450
0.2400
0.2450
40,500
+0.01(+2.08%)
Aug 31, 2011
0.2500
0.2500
0.2350
0.2400
95,500
-0.01(-4.00%)
Aug 30, 2011
0.2300
0.2500
0.2250
0.2500
194,200
+0.02(+8.70%)
Aug 29, 2011
0.2300
0.2300
0.2300
0.2300
54,739
+0.00(+0.00%)
Aug 26, 2011
0.2400
0.2400
0.2300
0.2300
113,500
+0.00(+0.00%)
Aug 25, 2011
0.2300
0.2300
0.2200
0.2300
105,000
+0.02(+6.98%)
Aug 24, 2011
0.2250
0.2250
0.2150
0.2150
164,000
-0.01(-2.27%)
Aug 23, 2011
0.2300
0.2350
0.2200
0.2200
80,650
+0.02(+7.32%)
Aug 22, 2011
0.2550
0.2550
0.2050
0.2050
244,550
-0.03(-10.87%)
Aug 19, 2011
0.2500
0.2500
0.2300
0.2300
110,650
-0.02(-8.00%)
Aug 18, 2011
0.2550
0.2600
0.2500
0.2500
27,700
+0.00(+0.00%)
Aug 17, 2011
0.2450
0.2550
0.2450
0.2500
110,230
+0.00(+0.00%)
Aug 16, 2011
0.2700
0.2700
0.2450
0.2500
20,000
+0.01(+4.17%)
Aug 15, 2011
0.2500
0.2550
0.2400
0.2400
43,800
+0.00(+0.00%)
Aug 12, 2011
0.2350
0.2450
0.2300
0.2400
523,100
+0.00(+0.00%)
Aug 11, 2011
0.2250
0.2450
0.2250
0.2400
119,500
+0.01(+4.35%)
Aug 10, 2011
0.2550
0.2550
0.2150
0.2300
457,166
-0.01(-6.12%)
Aug 09, 2011
0.2600
0.2600
0.2250
0.2450
111,300
+0.00(+0.00%)
Aug 08, 2011
0.2650
0.2700
0.2250
0.2450
542,311
-0.05(-18.33%)
Aug 05, 2011
0.3200
0.3250
0.2900
0.3000
113,050
-0.02(-4.76%)
Aug 04, 2011
0.3150
0.3150
0.3150
0.3150
800
-0.02(-5.97%)
Aug 03, 2011
0.3400
0.3400
0.3050
0.3350
87,900
-0.01(-4.29%)
Aug 02, 2011
0.3300
0.3500
0.3300
0.3500
115,448
+0.01(+2.94%)
Jul 29, 2011
0.3550
0.3550
0.3150
0.3400
124,306
-0.02(-5.56%)
Jul 28, 2011
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
Jul 27, 2011
0.3600
0.3600
0.3550
0.3600
28,500
+0.02(+5.88%)
Jul 26, 2011
0.3650
0.3650
0.3400
0.3400
128,410
-0.01(-4.23%)
Jul 25, 2011
0.3750
0.3750
0.3550
0.3550
29,200
-0.02(-4.05%)
Jul 22, 2011
0.3700
0.3700
0.3600
0.3700
26,042
-0.01(-1.33%)
Jul 21, 2011
0.3600
0.3750
0.3600
0.3750
19,500
-0.01(-1.32%)
Jul 20, 2011
0.3750
0.3800
0.3500
0.3800
62,173
+0.01(+2.70%)
Jul 19, 2011
0.3800
0.3800
0.3700
0.3700
3,500
-0.01(-2.63%)
Jul 18, 2011
0.3700
0.3800
0.3550
0.3800
77,250
+0.02(+5.56%)
Jul 15, 2011
0.3700
0.3700
0.3600
0.3600
18,650
+0.01(+1.41%)
Jul 14, 2011
0.3700
0.3700
0.3550
0.3550
18,190
-0.02(-4.05%)
Jul 13, 2011
0.3800
0.3800
0.3600
0.3700
35,000
-0.01(-2.63%)
Jul 12, 2011
0.3800
0.3800
0.3800
0.3800
12,400
-0.01(-1.30%)
Jul 11, 2011
0.4000
0.4000
0.3700
0.3850
37,500
-0.01(-1.28%)
Jul 08, 2011
0.3700
0.3900
0.3700
0.3900
21,700
+0.02(+4.00%)
Jul 07, 2011
0.3700
0.3750
0.3700
0.3750
20,462
+0.01(+2.74%)
Jul 06, 2011
0.3450
0.3750
0.3450
0.3650
44,718
-0.01(-1.35%)
Jul 05, 2011
0.3600
0.3700
0.3600
0.3700
10,076
+0.02(+4.23%)
Jul 04, 2011
0.3550
0.3600
0.3550
0.3550
16,500
+0.02(+5.97%)
Jun 30, 2011
0.3550
0.3550
0.3300
0.3350
46,000
-0.01(-4.29%)
Jun 29, 2011
0.3300
0.3500
0.3300
0.3500
49,000
+0.01(+2.94%)
Jun 28, 2011
0.3500
0.3500
0.3200
0.3400
66,000
+0.01(+3.03%)
Jun 27, 2011
0.3600
0.3600
0.3300
0.3300
35,175
-0.01(-2.94%)
Jun 24, 2011
0.3300
0.3400
0.3300
0.3400
25,500
+0.01(+3.03%)
Jun 23, 2011
0.3300
0.3300
0.3300
0.3300
41,200
+0.00(+0.00%)
Jun 22, 2011
0.3300
0.3300
0.3300
0.3300
15,000
-0.01(-4.35%)
Jun 21, 2011
0.3400
0.3450
0.3300
0.3450
66,850
+0.02(+7.81%)
Jun 20, 2011
0.3150
0.3200
0.3200
0.3200
141,000
-0.02(-5.88%)
Jun 17, 2011
0.3250
0.3400
0.3150
0.3400
147,500
+0.00(+0.00%)
Jun 16, 2011
0.3350
0.3400
0.3250
0.3400
52,200
+0.01(+3.03%)
Jun 15, 2011
0.3400
0.3400
0.3300
0.3300
69,400
-0.01(-2.94%)
Jun 14, 2011
0.3350
0.3400
0.3300
0.3400
87,500
+0.01(+1.49%)
Jun 13, 2011
0.3400
0.3600
0.3350
0.3350
17,600
-0.01(-4.29%)
Jun 10, 2011
0.3800
0.3800
0.3100
0.3500
117,700
-0.01(-2.78%)
Jun 09, 2011
0.3600
0.3750
0.3600
0.3600
12,300
-0.02(-5.26%)
Jun 08, 2011
0.3700
0.3800
0.3600
0.3800
28,000
+0.01(+2.70%)
Jun 07, 2011
0.3600
0.3800
0.3500
0.3700
130,100
-0.01(-2.63%)
Jun 06, 2011
0.3850
0.4000
0.3750
0.3800
42,350
-0.02(-3.80%)
Jun 03, 2011
0.3850
0.3950
0.3800
0.3950
21,400
-0.03(-7.06%)
May 24, 2011
0.4150
0.4400
0.3850
0.4250
466,800
+0.01(+2.41%)
May 20, 2011
0.4250
0.4250
0.4100
0.4150
441,200
-0.01(-1.19%)
May 19, 2011
0.3850
0.4400
0.3800
0.4200
286,461
+0.05(+13.51%)
May 18, 2011
0.3900
0.3900
0.3650
0.3700
125,400
-0.02(-5.13%)
May 17, 2011
0.3900
0.4050
0.3850
0.3900
84,500
-0.03(-7.14%)
May 16, 2011
0.3850
0.4250
0.3850
0.4200
56,400
+0.00(+0.00%)
May 13, 2011
0.4100
0.4200
0.3900
0.4200
65,600
+0.01(+2.44%)
May 12, 2011
0.4100
0.4200
0.4100
0.4100
21,400
+0.00(+0.00%)
May 11, 2011
0.4200
0.4200
0.4100
0.4100
47,457
-0.02(-3.53%)
May 10, 2011
0.4200
0.4250
0.4200
0.4250
9,500
+0.00(+0.00%)
May 09, 2011
0.4200
0.4250
0.4050
0.4250
58,100
+0.01(+2.41%)
May 06, 2011
0.4150
0.4150
0.4150
0.4150
38,120
+0.01(+3.75%)
May 05, 2011
0.4300
0.4300
0.4000
0.4000
75,000
-0.03(-6.98%)
May 04, 2011
0.4250
0.4400
0.4100
0.4300
122,300
+0.00(+0.00%)
May 03, 2011
0.4300
0.4350
0.4300
0.4300
57,300
-0.01(-1.15%)
May 02, 2011
0.4450
0.4350
0.4350
0.4350
194,015
-0.01(-1.14%)
Apr 29, 2011
0.4400
0.4500
0.4150
0.4400
214,255
-0.01(-2.22%)
Apr 28, 2011
0.4700
0.4750
0.4450
0.4500
210,212
-0.02(-4.26%)
Apr 27, 2011
0.4600
0.4700
0.4500
0.4700
184,445
-0.01(-2.08%)
Apr 26, 2011
0.4750
0.4800
0.4550
0.4800
25,500
-0.01(-1.03%)
Apr 25, 2011
0.4900
0.4900
0.4600
0.4850
56,500
+0.01(+1.04%)
Apr 21, 2011
0.4600
0.5000
0.4600
0.4800
301,300
+0.01(+3.23%)
Apr 20, 2011
0.4700
0.4750
0.4450
0.4650
92,485
-0.00(-1.06%)
Apr 19, 2011
0.4800
0.4800
0.4650
0.4700
21,500
-0.01(-2.08%)
Apr 18, 2011
0.4800
0.5000
0.4800
0.4800
13,000
+0.01(+1.05%)
Apr 15, 2011
0.5000
0.5000
0.4750
0.4750
137,700
-0.04(-6.86%)
Apr 14, 2011
0.4700
0.5100
0.4700
0.5100
234,300
+0.01(+2.00%)
Apr 13, 2011
0.4700
0.5000
0.4700
0.5000
29,500
+0.02(+3.09%)
Apr 12, 2011
0.4900
0.4900
0.4750
0.4850
80,300
-0.02(-3.00%)
Apr 11, 2011
0.5100
0.5100
0.4900
0.5000
237,070
+0.00(+0.00%)
Apr 08, 2011
0.4900
0.5100
0.4900
0.5000
54,500
+0.01(+2.04%)
Apr 07, 2011
0.4900
0.5100
0.4900
0.4900
70,200
+0.01(+1.03%)
Apr 06, 2011
0.5000
0.5000
0.4800
0.4850
121,572
-0.02(-3.00%)
Apr 05, 2011
0.5000
0.5000
0.4850
0.5000
156,200
+0.00(+0.00%)
Apr 04, 2011
0.4950
0.5100
0.4950
0.5000
103,915
+0.01(+1.01%)
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.