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
Natl Beverage Cp
(NQ:
FIZZ
)
43.56
+0.05 (+0.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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, 2013
5.634
5.728
5.626
5.658
200,726
+0.03(+0.58%)
Jan 30, 2013
5.663
5.681
5.593
5.626
257,385
-0.03(-0.58%)
Jan 29, 2013
5.654
5.691
5.650
5.658
96,469
+0.00(+0.00%)
Jan 28, 2013
5.732
5.732
5.650
5.658
109,565
-0.06(-1.07%)
Jan 25, 2013
5.736
5.761
5.675
5.720
192,636
+0.01(+0.14%)
Jan 24, 2013
5.691
5.713
5.654
5.712
69,791
-0.00(-0.07%)
Jan 23, 2013
5.699
5.736
5.646
5.716
270,520
+0.01(+0.22%)
Jan 22, 2013
5.704
5.732
5.695
5.704
112,750
-0.01(-0.22%)
Jan 18, 2013
5.699
5.745
5.687
5.716
77,164
-0.01(-0.21%)
Jan 17, 2013
5.736
5.761
5.712
5.728
61,883
+0.02(+0.36%)
Jan 16, 2013
5.781
5.839
5.687
5.708
174,343
-0.07(-1.21%)
Jan 15, 2013
5.867
5.867
5.745
5.777
201,144
-0.10(-1.74%)
Jan 14, 2013
5.880
5.937
5.814
5.880
84,129
-0.01(-0.14%)
Jan 11, 2013
5.851
5.900
5.802
5.888
66,315
+0.05(+0.91%)
Jan 10, 2013
5.896
5.921
5.777
5.835
57,683
-0.07(-1.18%)
Jan 09, 2013
5.863
5.921
5.839
5.904
48,828
+0.07(+1.19%)
Jan 08, 2013
5.740
5.843
5.740
5.835
65,390
+0.06(+1.06%)
Jan 07, 2013
5.769
5.843
5.740
5.773
76,288
-0.04(-0.63%)
Jan 04, 2013
5.847
5.933
5.781
5.810
64,136
-0.05(-0.84%)
Jan 03, 2013
5.896
5.958
5.839
5.859
128,009
-0.07(-1.24%)
Jan 02, 2013
5.978
6.044
5.892
5.933
184,977
-0.06(-1.03%)
Dec 31, 2012
5.888
6.023
5.888
5.994
107,569
+0.07(+1.18%)
Dec 28, 2012
5.949
5.997
5.892
5.925
111,571
-0.02(-0.41%)
Dec 27, 2012
6.040
6.040
5.786
5.949
145,842
+0.13(+2.25%)
Dec 26, 2012
5.867
5.974
5.786
5.818
43,567
-0.02(-0.35%)
Dec 24, 2012
6.031
6.031
5.777
5.839
49,685
-0.17(-2.80%)
Dec 21, 2012
5.941
6.044
5.634
6.007
362,723
+0.03(+0.48%)
Dec 20, 2012
5.826
6.007
5.790
5.978
79,966
+0.14(+2.46%)
Dec 19, 2012
5.859
5.863
5.679
5.835
188,950
-0.01(-0.21%)
Dec 18, 2012
5.728
5.855
5.704
5.847
160,847
+0.14(+2.51%)
Dec 17, 2012
5.712
5.745
5.581
5.704
137,354
+0.01(+0.22%)
Dec 14, 2012
5.781
5.855
5.658
5.691
110,417
-0.12(-2.11%)
Dec 13, 2012
5.814
5.859
5.797
5.814
41,980
-0.01(-0.21%)
Dec 12, 2012
6.019
6.019
5.810
5.826
143,282
-0.19(-3.20%)
Dec 11, 2012
6.011
6.044
5.876
6.019
90,970
+0.01(+0.14%)
Dec 10, 2012
6.105
6.146
5.908
6.011
197,214
-0.13(-2.07%)
Dec 07, 2012
6.228
6.228
6.040
6.138
157,328
-0.05(-0.86%)
Dec 06, 2012
6.097
6.224
6.068
6.191
316,686
+0.09(+1.48%)
Dec 05, 2012
6.277
6.330
6.069
6.101
582,816
-0.11(-1.78%)
Dec 04, 2012
6.068
6.226
6.036
6.212
459,600
+0.19(+3.21%)
Nov 30, 2012
6.138
6.201
5.966
6.019
639,807
+0.06(+0.94%)
Nov 29, 2012
6.012
6.012
5.840
5.963
178,536
+0.01(+0.12%)
Nov 28, 2012
5.812
5.963
5.731
5.956
108,493
+0.11(+1.92%)
Nov 27, 2012
5.987
6.036
5.805
5.843
155,348
-0.11(-1.83%)
Nov 26, 2012
5.931
6.082
5.899
5.952
238,609
+0.03(+0.47%)
Nov 23, 2012
5.187
6.015
5.187
5.924
413,132
+0.76(+14.74%)
Nov 21, 2012
5.219
5.223
5.061
5.163
29,169
-0.03(-0.61%)
Nov 20, 2012
5.261
5.261
5.089
5.194
74,308
-0.09(-1.73%)
Nov 19, 2012
5.065
5.289
5.047
5.286
42,222
+0.25(+4.87%)
Nov 16, 2012
4.893
5.114
4.861
5.040
113,169
+0.13(+2.57%)
Nov 15, 2012
4.973
5.002
4.896
4.914
43,339
-0.08(-1.62%)
Nov 14, 2012
5.016
5.082
4.959
4.995
39,225
-0.03(-0.56%)
Nov 13, 2012
5.009
5.089
4.928
5.023
57,187
+0.01(+0.14%)
Nov 12, 2012
5.030
5.079
4.998
5.016
34,706
-0.01(-0.21%)
Nov 09, 2012
5.047
5.068
4.998
5.026
44,044
-0.05(-0.97%)
Nov 08, 2012
5.149
5.198
5.051
5.075
39,125
-0.08(-1.50%)
Nov 07, 2012
5.215
5.244
5.128
5.152
95,044
-0.10(-1.94%)
Nov 06, 2012
5.265
5.289
5.201
5.254
51,131
+0.05(+1.01%)
Nov 05, 2012
5.138
5.254
5.089
5.201
31,268
+0.08(+1.51%)
Nov 02, 2012
5.303
5.359
5.117
5.124
102,375
-0.18(-3.37%)
Nov 01, 2012
5.226
5.324
5.187
5.303
73,222
+0.09(+1.68%)
Oct 31, 2012
5.233
5.286
5.114
5.215
79,728
-0.03(-0.54%)
Oct 26, 2012
5.244
5.244
5.244
5.244
76,695
-0.00(-0.07%)
Oct 25, 2012
5.205
5.258
5.110
5.247
37,358
+0.08(+1.56%)
Oct 24, 2012
5.258
5.258
5.128
5.166
59,462
-0.06(-1.21%)
Oct 23, 2012
5.177
5.230
5.118
5.230
121,249
-0.05(-0.86%)
Oct 19, 2012
5.219
5.377
5.219
5.275
108,325
+0.04(+0.74%)
Oct 18, 2012
5.391
5.408
5.237
5.237
52,440
-0.16(-2.99%)
Oct 17, 2012
5.363
5.429
5.324
5.398
32,468
+0.03(+0.52%)
Oct 16, 2012
5.370
5.450
5.366
5.370
82,328
-0.03(-0.58%)
Oct 15, 2012
5.398
5.415
5.366
5.401
44,637
+0.01(+0.20%)
Oct 12, 2012
5.415
5.433
5.384
5.391
33,851
-0.03(-0.58%)
Oct 11, 2012
5.415
5.552
5.387
5.422
48,796
+0.02(+0.45%)
Oct 10, 2012
5.377
5.436
5.366
5.398
32,268
+0.01(+0.26%)
Oct 09, 2012
5.387
5.422
5.331
5.384
30,834
-0.01(-0.13%)
Oct 08, 2012
5.394
5.454
5.321
5.391
45,013
-0.01(-0.19%)
Oct 05, 2012
5.415
5.433
5.363
5.401
63,508
-0.03(-0.58%)
Oct 04, 2012
5.377
5.433
5.335
5.433
160,346
+0.09(+1.64%)
Oct 03, 2012
5.377
5.384
5.307
5.345
71,873
-0.01(-0.13%)
Oct 02, 2012
5.342
5.363
5.275
5.352
50,265
+0.01(+0.26%)
Oct 01, 2012
5.331
5.359
5.293
5.338
44,217
+0.02(+0.40%)
Sep 28, 2012
5.356
5.359
5.251
5.317
49,923
-0.04(-0.72%)
Sep 27, 2012
5.293
5.370
5.293
5.356
80,686
+0.07(+1.33%)
Sep 26, 2012
5.279
5.380
5.254
5.286
115,093
+0.02(+0.33%)
Sep 25, 2012
5.328
5.342
5.240
5.268
73,464
-0.04(-0.79%)
Sep 24, 2012
5.265
5.335
5.194
5.310
78,434
+0.05(+0.93%)
Sep 21, 2012
5.356
5.387
5.259
5.261
188,136
-0.02(-0.46%)
Sep 20, 2012
5.349
5.363
5.226
5.286
49,301
-0.07(-1.37%)
Sep 19, 2012
5.366
5.468
5.296
5.359
160,797
+0.09(+1.80%)
Sep 18, 2012
5.240
5.289
5.191
5.265
53,760
+0.01(+0.13%)
Sep 17, 2012
5.191
5.300
5.173
5.258
77,387
+0.04(+0.81%)
Sep 14, 2012
5.261
5.279
5.205
5.215
130,843
-0.06(-1.20%)
Sep 13, 2012
5.293
5.310
5.223
5.279
100,051
-0.00(-0.07%)
Sep 12, 2012
5.254
5.293
5.230
5.282
152,511
+0.03(+0.53%)
Sep 11, 2012
5.310
5.342
5.212
5.254
76,218
-0.01(-0.27%)
Sep 10, 2012
5.261
5.345
5.208
5.268
32,052
+0.00(+0.07%)
Sep 07, 2012
5.261
5.275
5.159
5.265
102,805
-0.01(-0.20%)
Sep 06, 2012
5.254
5.293
5.138
5.275
109,194
+0.21(+4.16%)
Sep 05, 2012
5.135
5.226
5.044
5.065
101,388
-0.08(-1.50%)
Sep 04, 2012
5.170
5.263
5.073
5.142
154,758
-0.08(-1.48%)
Aug 31, 2012
5.180
5.268
5.142
5.219
91,307
+0.07(+1.43%)
Aug 30, 2012
5.212
5.240
5.142
5.145
53,472
-0.09(-1.81%)
Aug 29, 2012
5.205
5.251
5.107
5.240
71,491
+0.05(+0.95%)
Aug 27, 2012
5.180
5.205
5.152
5.191
26,193
-0.02(-0.34%)
Aug 24, 2012
5.177
5.250
5.142
5.208
16,918
+0.05(+0.88%)
Aug 23, 2012
5.131
5.194
5.121
5.163
43,967
-0.02(-0.34%)
Aug 22, 2012
5.103
5.240
5.079
5.180
51,796
+0.06(+1.16%)
Aug 21, 2012
5.237
5.265
5.121
5.121
100,958
-0.11(-2.14%)
Aug 20, 2012
5.100
5.244
5.047
5.233
45,098
+0.08(+1.57%)
Aug 17, 2012
4.998
5.173
4.984
5.152
106,206
+0.14(+2.73%)
Aug 16, 2012
4.977
5.016
4.946
5.016
51,120
+0.04(+0.70%)
Aug 15, 2012
4.966
4.996
4.945
4.981
25,206
-0.02(-0.35%)
Aug 14, 2012
5.040
5.040
4.963
4.998
36,357
-0.04(-0.70%)
Aug 13, 2012
4.945
5.033
4.928
5.033
128,827
+0.09(+1.77%)
Aug 10, 2012
5.016
5.016
4.935
4.945
32,459
-0.07(-1.33%)
Aug 09, 2012
4.981
5.033
4.981
5.012
61,986
+0.01(+0.14%)
Aug 08, 2012
5.061
5.061
4.963
5.005
133,358
-0.06(-1.11%)
Aug 07, 2012
5.198
5.212
5.044
5.061
52,814
-0.11(-2.10%)
Aug 06, 2012
5.251
5.258
5.145
5.170
44,577
-0.07(-1.27%)
Aug 03, 2012
5.079
5.261
5.079
5.237
51,462
+0.17(+3.39%)
Aug 02, 2012
5.051
5.114
5.023
5.065
68,113
+0.02(+0.49%)
Aug 01, 2012
5.096
5.107
5.030
5.040
136,571
-0.05(-0.90%)
Jul 31, 2012
5.086
5.124
5.073
5.086
48,602
+0.00(+0.00%)
Jul 30, 2012
5.194
5.194
5.079
5.086
20,513
-0.13(-2.42%)
Jul 27, 2012
5.051
5.215
5.044
5.212
47,739
+0.19(+3.84%)
Jul 26, 2012
5.023
5.058
4.988
5.019
27,866
+0.03(+0.56%)
Jul 25, 2012
4.984
5.030
4.921
4.991
53,384
+0.03(+0.64%)
Jul 24, 2012
4.973
4.973
4.910
4.959
94,192
+0.01(+0.21%)
Jul 23, 2012
4.963
5.093
4.886
4.949
322,926
-0.09(-1.74%)
Jul 20, 2012
4.945
5.158
4.917
5.037
174,502
+0.09(+1.77%)
Jul 19, 2012
4.945
4.963
4.910
4.949
99,632
+0.01(+0.14%)
Jul 18, 2012
5.068
5.135
4.861
4.942
284,618
-0.11(-2.22%)
Jul 17, 2012
5.254
5.286
5.040
5.054
171,982
-0.16(-3.03%)
Jul 16, 2012
5.251
5.251
5.152
5.212
42,749
-0.03(-0.54%)
Jul 13, 2012
5.180
5.286
5.089
5.240
106,001
+0.07(+1.29%)
Jul 12, 2012
5.089
5.230
5.016
5.173
59,283
+0.03(+0.61%)
Jul 11, 2012
5.226
5.226
5.086
5.142
82,288
-0.06(-1.15%)
Jul 10, 2012
5.254
5.275
5.194
5.201
55,756
-0.05(-0.94%)
Jul 09, 2012
5.226
5.275
5.226
5.251
96,159
+0.05(+1.01%)
Jul 06, 2012
5.180
5.237
5.132
5.198
39,562
-0.04(-0.74%)
Jul 05, 2012
5.223
5.261
5.205
5.237
27,601
-0.02(-0.33%)
Jul 03, 2012
5.254
5.310
5.209
5.254
85,345
-0.01(-0.27%)
Jul 02, 2012
5.219
5.268
5.149
5.268
134,013
+0.03(+0.54%)
Jun 29, 2012
4.977
5.268
4.977
5.240
113,776
+0.35(+7.25%)
Jun 28, 2012
4.861
4.910
4.806
4.886
69,632
-0.01(-0.29%)
Jun 27, 2012
4.840
4.903
4.819
4.900
56,383
+0.06(+1.31%)
Jun 26, 2012
4.889
4.900
4.791
4.837
40,394
-0.02(-0.36%)
Jun 25, 2012
4.760
4.882
4.760
4.854
175,454
+0.05(+1.02%)
Jun 22, 2012
4.977
5.016
4.802
4.805
267,132
-0.16(-3.32%)
Jun 21, 2012
5.124
5.124
4.956
4.970
71,523
-0.16(-3.21%)
Jun 20, 2012
5.223
5.223
5.121
5.135
38,056
-0.10(-1.94%)
Jun 19, 2012
5.254
5.279
5.212
5.237
98,982
-0.00(-0.07%)
Jun 18, 2012
5.194
5.275
5.180
5.240
111,604
+0.03(+0.54%)
Jun 15, 2012
5.226
5.286
5.128
5.212
591,182
-0.04(-0.80%)
Jun 14, 2012
5.251
5.316
5.184
5.254
100,504
+0.02(+0.47%)
Jun 13, 2012
5.230
5.289
5.142
5.230
140,246
-0.02(-0.47%)
Jun 12, 2012
5.237
5.279
5.219
5.254
128,727
+0.03(+0.54%)
Jun 11, 2012
5.286
5.303
5.135
5.226
713,782
-0.04(-0.73%)
Jun 08, 2012
5.156
5.366
5.156
5.265
222,997
+0.08(+1.56%)
Jun 07, 2012
5.205
5.205
5.124
5.184
118,384
+0.01(+0.14%)
Jun 06, 2012
5.103
5.208
5.047
5.177
126,067
+0.08(+1.65%)
Jun 05, 2012
5.089
5.159
5.068
5.093
123,630
-0.02(-0.41%)
Jun 04, 2012
4.959
5.226
4.959
5.114
234,709
+0.16(+3.26%)
Jun 01, 2012
4.970
5.030
4.914
4.952
98,266
-0.12(-2.35%)
May 31, 2012
4.952
5.114
4.914
5.072
134,889
+0.14(+2.85%)
May 30, 2012
4.931
5.002
4.882
4.931
107,757
-0.06(-1.13%)
May 29, 2012
4.959
5.033
4.893
4.988
83,044
+0.07(+1.50%)
May 25, 2012
4.931
4.995
4.848
4.914
42,906
-0.03(-0.64%)
May 24, 2012
5.009
5.009
4.798
4.945
185,388
-0.04(-0.77%)
May 23, 2012
4.945
5.019
4.868
4.984
174,069
+0.01(+0.14%)
May 22, 2012
5.142
5.142
4.930
4.977
118,723
-0.19(-3.60%)
May 21, 2012
5.135
5.215
5.040
5.163
58,171
+0.06(+1.10%)
May 18, 2012
5.072
5.152
4.959
5.107
166,294
+0.02(+0.41%)
May 17, 2012
5.208
5.208
5.061
5.086
67,662
-0.13(-2.49%)
May 16, 2012
5.154
5.247
5.154
5.215
39,339
+0.06(+1.23%)
May 15, 2012
5.159
5.208
5.117
5.152
43,884
-0.04(-0.68%)
May 14, 2012
5.159
5.247
5.093
5.187
111,532
-0.04(-0.80%)
May 11, 2012
5.103
5.247
5.096
5.230
104,621
+0.10(+1.91%)
May 10, 2012
5.145
5.198
5.089
5.131
51,787
+0.01(+0.27%)
May 09, 2012
4.973
5.254
4.935
5.117
247,425
+0.11(+2.17%)
May 08, 2012
4.823
5.068
4.823
5.009
112,314
+0.14(+2.81%)
May 07, 2012
4.809
4.921
4.784
4.872
50,541
+0.04(+0.87%)
May 04, 2012
4.956
4.970
4.830
4.830
125,973
-0.16(-3.16%)
May 03, 2012
5.075
5.075
4.844
4.988
100,199
-0.08(-1.52%)
May 02, 2012
5.058
5.110
5.016
5.065
62,507
-0.03(-0.62%)
May 01, 2012
5.212
5.303
5.082
5.096
98,779
-0.12(-2.22%)
Apr 30, 2012
5.159
5.559
5.124
5.212
270,186
+0.06(+1.23%)
Apr 27, 2012
5.058
5.215
5.058
5.149
105,197
+0.09(+1.73%)
Apr 26, 2012
5.082
5.124
5.051
5.061
82,491
-0.02(-0.35%)
Apr 25, 2012
5.086
5.145
5.033
5.079
111,330
+0.03(+0.63%)
Apr 24, 2012
4.868
5.065
4.858
5.047
129,215
+0.15(+3.15%)
Apr 23, 2012
5.107
5.107
4.819
4.893
159,693
-0.25(-4.84%)
Apr 20, 2012
4.753
5.244
4.696
5.142
312,351
+0.47(+9.98%)
Apr 19, 2012
4.795
4.938
4.665
4.675
152,201
-0.12(-2.49%)
Apr 18, 2012
4.879
4.940
4.735
4.795
194,603
-0.12(-2.50%)
Apr 17, 2012
4.928
4.977
4.903
4.917
96,880
+0.03(+0.65%)
Apr 16, 2012
4.988
5.040
4.844
4.886
88,652
-0.10(-2.04%)
Apr 13, 2012
5.138
5.138
4.952
4.988
65,780
-0.16(-3.07%)
Apr 12, 2012
5.100
5.194
5.089
5.145
58,199
+0.06(+1.10%)
Apr 11, 2012
5.187
5.258
5.005
5.089
118,155
-0.07(-1.29%)
Apr 10, 2012
5.405
5.408
5.117
5.156
154,869
-0.25(-4.61%)
Apr 09, 2012
5.436
5.468
5.398
5.405
90,006
-0.08(-1.53%)
Apr 05, 2012
5.503
5.524
5.436
5.489
64,070
-0.01(-0.13%)
Apr 04, 2012
5.524
5.563
5.450
5.496
98,255
-0.09(-1.69%)
Apr 03, 2012
5.682
5.745
5.556
5.591
91,192
-0.09(-1.67%)
Apr 02, 2012
5.626
5.685
5.582
5.685
66,607
+0.06(+1.06%)
Mar 30, 2012
5.707
5.759
5.622
5.626
172,791
-0.03(-0.56%)
Mar 29, 2012
5.605
5.686
5.605
5.657
56,278
+0.02(+0.31%)
Mar 28, 2012
5.612
5.668
5.612
5.640
114,267
+0.00(+0.00%)
Mar 27, 2012
5.693
5.724
5.622
5.640
154,419
-0.06(-0.99%)
Mar 26, 2012
5.626
5.714
5.587
5.696
83,101
+0.10(+1.82%)
Mar 23, 2012
5.542
5.598
5.519
5.594
60,161
+0.04(+0.69%)
Mar 22, 2012
5.503
5.563
5.500
5.556
53,518
+0.03(+0.57%)
Mar 21, 2012
5.549
5.587
5.472
5.524
87,013
-0.02(-0.44%)
Mar 20, 2012
5.559
5.626
5.549
5.549
40,460
-0.06(-1.06%)
Mar 19, 2012
5.531
5.640
5.508
5.608
82,876
+0.04(+0.69%)
Mar 16, 2012
5.542
5.570
5.493
5.570
143,188
+0.05(+0.89%)
Mar 15, 2012
5.500
5.531
5.462
5.521
66,106
+0.03(+0.51%)
Mar 14, 2012
5.570
5.573
5.479
5.493
75,725
-0.10(-1.76%)
Mar 13, 2012
5.549
5.608
5.451
5.591
90,015
+0.08(+1.40%)
Mar 12, 2012
5.584
5.594
5.475
5.514
87,124
-0.08(-1.35%)
Mar 09, 2012
5.615
5.714
5.489
5.589
274,573
-0.04(-0.72%)
Mar 08, 2012
5.573
5.693
5.500
5.629
130,016
+0.07(+1.33%)
Mar 07, 2012
5.433
5.587
5.405
5.556
84,122
+0.13(+2.46%)
Mar 06, 2012
5.489
5.528
5.419
5.422
93,431
-0.09(-1.72%)
Mar 05, 2012
5.447
5.524
5.447
5.517
71,739
+0.05(+0.96%)
Mar 02, 2012
5.629
5.636
5.405
5.465
124,508
-0.18(-3.23%)
Mar 01, 2012
5.654
5.696
5.640
5.647
46,635
+0.03(+0.56%)
Feb 29, 2012
5.717
5.798
5.615
5.615
97,967
-0.09(-1.60%)
Feb 28, 2012
5.763
5.784
5.689
5.707
244,201
-0.07(-1.21%)
Feb 27, 2012
5.738
5.805
5.724
5.777
29,452
-0.01(-0.18%)
Feb 24, 2012
5.847
5.847
5.784
5.787
18,292
-0.07(-1.14%)
Feb 23, 2012
5.661
5.857
5.661
5.854
60,897
+0.09(+1.58%)
Feb 22, 2012
5.798
5.798
5.745
5.763
25,922
-0.04(-0.61%)
Feb 21, 2012
5.871
5.896
5.791
5.798
19,912
-0.07(-1.25%)
Feb 17, 2012
5.889
5.891
5.822
5.871
36,819
-0.02(-0.36%)
Feb 16, 2012
5.836
5.935
5.822
5.892
101,770
+0.10(+1.69%)
Feb 15, 2012
5.843
5.847
5.773
5.794
69,678
-0.06(-0.99%)
Feb 14, 2012
5.864
5.864
5.787
5.852
32,382
-0.04(-0.68%)
Feb 13, 2012
5.798
5.896
5.780
5.892
74,556
+0.12(+2.00%)
Feb 10, 2012
5.791
5.833
5.752
5.777
70,371
-0.04(-0.66%)
Feb 09, 2012
5.840
5.840
5.777
5.815
51,117
-0.02(-0.42%)
Feb 08, 2012
5.806
5.878
5.766
5.840
38,849
-0.04(-0.66%)
Feb 07, 2012
5.886
5.910
5.857
5.878
22,720
+0.01(+0.24%)
Feb 06, 2012
5.899
5.926
5.826
5.864
59,137
-0.08(-1.30%)
Feb 03, 2012
5.966
5.973
5.899
5.942
111,940
-0.01(-0.18%)
Feb 02, 2012
5.903
5.956
5.903
5.952
37,412
+0.02(+0.41%)
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.