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
Advent/Claymore Global Convertible Securities and Income Fd
(NY:
AGC
)
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 (%)
Mar 28, 2013
4.386
4.418
4.380
4.410
188,933
+0.03(+0.70%)
Mar 27, 2013
4.355
4.380
4.331
4.380
270,315
+0.02(+0.38%)
Mar 26, 2013
4.343
4.374
4.331
4.363
271,949
+0.04(+0.90%)
Mar 25, 2013
4.349
4.355
4.300
4.325
277,890
-0.02(-0.42%)
Mar 22, 2013
4.343
4.355
4.321
4.343
290,973
+0.01(+0.28%)
Mar 21, 2013
4.312
4.349
4.306
4.331
572,711
+0.02(+0.43%)
Mar 20, 2013
4.325
4.337
4.288
4.312
210,718
+0.02(+0.57%)
Mar 19, 2013
4.318
4.318
4.257
4.288
259,641
-0.02(-0.47%)
Mar 18, 2013
4.296
4.314
4.259
4.308
343,042
+0.00(+0.00%)
Mar 15, 2013
4.302
4.314
4.282
4.308
436,514
-0.01(-0.14%)
Mar 14, 2013
4.284
4.314
4.259
4.314
370,931
+0.02(+0.57%)
Mar 13, 2013
4.278
4.290
4.247
4.290
233,227
-0.01(-0.14%)
Mar 12, 2013
4.271
4.296
4.259
4.296
219,246
+0.01(+0.28%)
Mar 11, 2013
4.271
4.284
4.235
4.284
205,299
+0.00(+0.00%)
Mar 08, 2013
4.265
4.284
4.241
4.284
309,014
+0.02(+0.57%)
Mar 07, 2013
4.253
4.268
4.229
4.259
219,746
+0.01(+0.14%)
Mar 06, 2013
4.223
4.253
4.217
4.253
185,460
+0.03(+0.72%)
Mar 05, 2013
4.198
4.229
4.186
4.223
373,244
+0.04(+0.87%)
Mar 04, 2013
4.198
4.211
4.174
4.186
213,793
-0.02(-0.43%)
Mar 01, 2013
4.205
4.223
4.183
4.205
231,526
-0.01(-0.14%)
Feb 28, 2013
4.205
4.223
4.186
4.211
224,038
+0.02(+0.58%)
Feb 27, 2013
4.180
4.198
4.168
4.186
445,201
-0.02(-0.43%)
Feb 26, 2013
4.174
4.205
4.162
4.205
234,091
+0.02(+0.45%)
Feb 22, 2013
4.186
4.205
4.168
4.186
334,607
-0.00(-0.01%)
Feb 21, 2013
4.223
4.223
4.168
4.186
315,936
-0.04(-0.86%)
Feb 20, 2013
4.253
4.259
4.205
4.223
295,537
-0.04(-1.00%)
Feb 19, 2013
4.259
4.265
4.235
4.265
248,077
+0.02(+0.57%)
Feb 15, 2013
4.259
4.259
4.217
4.241
265,725
-0.01(-0.29%)
Feb 14, 2013
4.247
4.265
4.229
4.253
240,442
+0.00(+0.00%)
Feb 13, 2013
4.241
4.259
4.235
4.253
232,622
+0.02(+0.53%)
Feb 12, 2013
4.249
4.255
4.207
4.231
246,268
-0.01(-0.28%)
Feb 11, 2013
4.255
4.255
4.225
4.243
202,945
+0.01(+0.14%)
Feb 08, 2013
4.267
4.267
4.225
4.237
189,574
-0.02(-0.43%)
Feb 07, 2013
4.267
4.267
4.231
4.255
193,408
+0.00(+0.00%)
Feb 06, 2013
4.243
4.273
4.231
4.255
236,307
+0.02(+0.57%)
Feb 04, 2013
4.255
4.261
4.200
4.231
268,014
-0.04(-0.99%)
Feb 01, 2013
4.225
4.273
4.225
4.273
278,810
+0.04(+1.00%)
Jan 31, 2013
4.207
4.237
4.194
4.231
299,059
+0.04(+1.01%)
Jan 30, 2013
4.219
4.249
4.182
4.188
225,553
-0.04(-1.00%)
Jan 29, 2013
4.231
4.255
4.219
4.231
242,914
+0.00(+0.00%)
Jan 28, 2013
4.242
4.248
4.213
4.231
300,157
-0.01(-0.28%)
Jan 25, 2013
4.249
4.249
4.225
4.243
206,912
+0.01(+0.29%)
Jan 24, 2013
4.231
4.243
4.219
4.231
369,754
-0.01(-0.14%)
Jan 23, 2013
4.213
4.237
4.194
4.237
307,891
+0.02(+0.57%)
Jan 22, 2013
4.219
4.231
4.188
4.213
209,712
+0.01(+0.14%)
Jan 18, 2013
4.182
4.207
4.164
4.207
212,616
+0.04(+1.02%)
Jan 17, 2013
4.152
4.207
4.146
4.164
298,222
+0.01(+0.29%)
Jan 16, 2013
4.122
4.164
4.116
4.152
276,957
+0.01(+0.15%)
Jan 15, 2013
4.080
4.146
4.080
4.146
203,467
+0.04(+1.03%)
Jan 14, 2013
4.116
4.140
4.086
4.104
341,494
-0.02(-0.59%)
Jan 11, 2013
4.092
4.128
4.086
4.128
190,984
+0.03(+0.69%)
Jan 10, 2013
4.106
4.130
4.094
4.100
514,580
+0.00(+0.00%)
Jan 09, 2013
4.094
4.100
4.070
4.100
243,863
+0.02(+0.59%)
Jan 08, 2013
4.076
4.082
4.058
4.076
128,419
+0.03(+0.74%)
Jan 07, 2013
4.046
4.076
4.040
4.046
194,741
+0.01(+0.30%)
Jan 04, 2013
4.016
4.058
4.015
4.034
282,336
-0.01(-0.15%)
Jan 03, 2013
3.991
4.040
3.979
4.040
239,151
+0.05(+1.20%)
Jan 02, 2013
3.961
3.991
3.889
3.991
240,505
+0.10(+2.62%)
Dec 31, 2012
3.883
3.925
3.866
3.889
294,552
+0.02(+0.62%)
Dec 28, 2012
3.877
3.895
3.865
3.865
148,215
-0.03(-0.77%)
Dec 27, 2012
3.871
3.895
3.841
3.895
181,871
+0.02(+0.46%)
Dec 26, 2012
3.871
3.901
3.859
3.877
139,057
+0.00(+0.00%)
Dec 24, 2012
3.895
3.895
3.871
3.877
190,669
+0.00(+0.00%)
Dec 21, 2012
3.865
3.907
3.859
3.877
189,918
-0.04(-1.07%)
Dec 20, 2012
3.889
3.919
3.878
3.919
199,911
+0.02(+0.62%)
Dec 19, 2012
3.877
3.931
3.877
3.895
216,028
+0.02(+0.62%)
Dec 18, 2012
3.859
3.913
3.859
3.871
338,415
-0.01(-0.31%)
Dec 17, 2012
3.829
3.883
3.823
3.883
259,105
+0.05(+1.41%)
Dec 14, 2012
3.835
3.853
3.823
3.829
201,154
-0.02(-0.62%)
Dec 13, 2012
3.811
3.859
3.811
3.853
398,078
+0.02(+0.47%)
Dec 12, 2012
3.847
3.847
3.805
3.835
459,323
+0.01(+0.27%)
Dec 11, 2012
3.831
3.849
3.825
3.825
248,591
-0.01(-0.16%)
Dec 10, 2012
3.813
3.831
3.807
3.831
168,670
+0.01(+0.31%)
Dec 07, 2012
3.813
3.825
3.801
3.819
148,620
+0.00(+0.00%)
Dec 06, 2012
3.825
3.825
3.789
3.819
214,678
+0.01(+0.16%)
Dec 05, 2012
3.819
3.843
3.807
3.813
255,698
-0.02(-0.62%)
Dec 04, 2012
3.807
3.837
3.807
3.837
248,514
+0.00(+0.00%)
Nov 30, 2012
3.843
3.855
3.819
3.837
184,434
+0.01(+0.31%)
Nov 29, 2012
3.837
3.849
3.807
3.825
161,552
-0.01(-0.31%)
Nov 28, 2012
3.772
3.849
3.754
3.837
281,921
+0.04(+1.10%)
Nov 27, 2012
3.813
3.837
3.795
3.795
225,848
-0.02(-0.62%)
Nov 26, 2012
3.807
3.837
3.754
3.819
251,664
+0.00(+0.00%)
Nov 23, 2012
3.807
3.831
3.760
3.819
71,459
+0.04(+0.94%)
Nov 21, 2012
3.813
3.813
3.760
3.784
157,784
+0.04(+0.95%)
Nov 20, 2012
3.724
3.784
3.724
3.748
211,804
+0.01(+0.32%)
Nov 19, 2012
3.801
3.801
3.718
3.736
243,234
+0.00(+0.00%)
Nov 16, 2012
3.658
3.754
3.611
3.736
319,977
+0.04(+1.13%)
Nov 15, 2012
3.658
3.694
3.611
3.694
355,177
+0.01(+0.16%)
Nov 14, 2012
3.795
3.801
3.664
3.688
278,946
-0.13(-3.28%)
Nov 13, 2012
3.837
3.837
3.801
3.813
192,790
-0.05(-1.28%)
Nov 12, 2012
3.804
3.863
3.798
3.863
194,168
+0.04(+0.93%)
Nov 09, 2012
3.810
3.833
3.810
3.827
114,289
+0.01(+0.31%)
Nov 08, 2012
3.827
3.851
3.815
3.815
148,344
-0.03(-0.77%)
Nov 07, 2012
3.869
3.881
3.839
3.845
222,031
-0.04(-0.91%)
Nov 06, 2012
3.875
3.910
3.875
3.881
227,310
+0.01(+0.15%)
Nov 05, 2012
3.922
3.922
3.869
3.875
184,162
-0.03(-0.76%)
Nov 02, 2012
3.940
3.950
3.898
3.904
205,596
-0.04(-0.90%)
Nov 01, 2012
3.916
3.952
3.899
3.940
187,102
+0.00(+0.00%)
Oct 31, 2012
3.892
3.940
3.869
3.940
131,545
+0.06(+1.52%)
Oct 26, 2012
3.875
3.881
3.881
3.881
174,627
-0.02(-0.61%)
Oct 25, 2012
3.904
3.922
3.881
3.904
100,317
+0.01(+0.30%)
Oct 24, 2012
3.904
3.910
3.857
3.892
173,311
+0.00(+0.00%)
Oct 23, 2012
3.881
3.904
3.863
3.892
172,115
-0.03(-0.75%)
Oct 19, 2012
3.940
3.940
3.893
3.922
159,876
-0.01(-0.30%)
Oct 18, 2012
3.940
3.940
3.910
3.934
188,567
+0.01(+0.15%)
Oct 17, 2012
3.952
3.952
3.916
3.928
171,387
-0.01(-0.30%)
Oct 16, 2012
3.916
3.963
3.904
3.940
320,963
+0.04(+0.91%)
Oct 15, 2012
3.886
3.916
3.886
3.904
234,860
+0.01(+0.15%)
Oct 12, 2012
3.898
3.934
3.892
3.898
179,192
-0.01(-0.30%)
Oct 11, 2012
3.928
3.957
3.910
3.910
246,484
-0.04(-0.94%)
Oct 10, 2012
3.959
3.959
3.894
3.947
263,967
+0.00(+0.00%)
Oct 09, 2012
3.977
3.978
3.942
3.947
168,964
-0.04(-1.03%)
Oct 08, 2012
4.012
4.012
3.977
3.988
157,376
+0.01(+0.15%)
Oct 05, 2012
3.988
4.006
3.977
3.983
138,423
+0.01(+0.15%)
Oct 04, 2012
3.959
3.994
3.959
3.977
220,036
+0.00(+0.00%)
Oct 03, 2012
3.977
3.977
3.942
3.977
129,697
+0.01(+0.30%)
Oct 02, 2012
3.971
3.977
3.942
3.965
207,113
+0.01(+0.15%)
Oct 01, 2012
3.959
3.977
3.942
3.959
271,158
+0.01(+0.15%)
Sep 28, 2012
3.936
3.965
3.918
3.953
171,063
-0.01(-0.15%)
Sep 27, 2012
3.965
3.971
3.930
3.959
238,100
+0.04(+1.05%)
Sep 26, 2012
3.965
3.965
3.912
3.918
144,421
-0.05(-1.19%)
Sep 25, 2012
4.006
4.012
3.942
3.965
194,233
-0.01(-0.15%)
Sep 24, 2012
3.994
4.000
3.965
3.971
129,605
+0.01(+0.15%)
Sep 21, 2012
4.018
4.018
3.959
3.965
205,338
-0.02(-0.59%)
Sep 20, 2012
4.012
4.012
3.953
3.988
129,545
-0.02(-0.44%)
Sep 19, 2012
3.971
4.041
3.971
4.006
156,566
+0.03(+0.74%)
Sep 18, 2012
3.947
3.977
3.947
3.977
214,061
+0.04(+0.89%)
Sep 17, 2012
3.924
3.977
3.923
3.942
265,363
+0.04(+1.05%)
Sep 14, 2012
3.930
3.959
3.900
3.900
229,485
-0.04(-0.90%)
Sep 13, 2012
3.865
3.936
3.865
3.936
212,224
+0.06(+1.52%)
Sep 12, 2012
3.900
3.912
3.830
3.877
247,292
-0.02(-0.50%)
Sep 11, 2012
3.879
3.896
3.855
3.896
308,634
+0.03(+0.89%)
Sep 10, 2012
3.879
3.896
3.862
3.862
212,636
-0.02(-0.44%)
Sep 07, 2012
3.861
3.890
3.861
3.879
234,353
+0.03(+0.76%)
Sep 06, 2012
3.844
3.870
3.841
3.850
224,942
+0.02(+0.61%)
Sep 05, 2012
3.855
3.855
3.809
3.826
134,532
-0.02(-0.61%)
Sep 04, 2012
3.861
3.867
3.838
3.850
186,770
-0.01(-0.30%)
Aug 31, 2012
3.867
3.867
3.838
3.861
181,880
+0.01(+0.15%)
Aug 30, 2012
3.844
3.855
3.803
3.855
171,386
+0.01(+0.15%)
Aug 29, 2012
3.861
3.861
3.826
3.850
128,970
-0.01(-0.15%)
Aug 27, 2012
3.867
3.867
3.815
3.855
238,234
+0.00(+0.00%)
Aug 24, 2012
3.861
3.867
3.829
3.855
141,072
-0.02(-0.60%)
Aug 23, 2012
3.850
3.879
3.820
3.879
192,240
+0.04(+1.06%)
Aug 22, 2012
3.826
3.855
3.803
3.838
210,098
+0.00(+0.00%)
Aug 21, 2012
3.890
3.890
3.832
3.838
155,326
-0.04(-1.05%)
Aug 20, 2012
3.879
3.879
3.850
3.879
135,613
+0.00(+0.00%)
Aug 17, 2012
3.902
3.902
3.850
3.879
112,823
-0.01(-0.30%)
Aug 16, 2012
3.844
3.890
3.844
3.890
183,697
+0.04(+1.06%)
Aug 15, 2012
3.850
3.873
3.820
3.850
151,932
-0.01(-0.15%)
Aug 14, 2012
3.867
3.867
3.844
3.855
124,476
+0.01(+0.30%)
Aug 13, 2012
3.861
3.867
3.826
3.844
125,121
-0.01(-0.35%)
Aug 10, 2012
3.886
3.886
3.828
3.857
155,987
-0.03(-0.74%)
Aug 09, 2012
3.846
3.886
3.834
3.886
173,740
+0.05(+1.36%)
Aug 08, 2012
3.805
3.840
3.803
3.834
150,679
+0.03(+0.91%)
Aug 07, 2012
3.776
3.817
3.776
3.799
164,824
+0.05(+1.39%)
Aug 06, 2012
3.793
3.799
3.747
3.747
109,911
-0.02(-0.61%)
Aug 03, 2012
3.828
3.828
3.747
3.770
132,416
+0.02(+0.46%)
Aug 02, 2012
3.799
3.822
3.736
3.753
133,884
-0.01(-0.15%)
Aug 01, 2012
3.846
3.851
3.741
3.759
231,754
-0.04(-1.07%)
Jul 31, 2012
3.788
3.828
3.776
3.799
159,353
-0.02(-0.61%)
Jul 30, 2012
3.834
3.834
3.770
3.822
289,303
+0.04(+1.07%)
Jul 27, 2012
3.817
3.817
3.765
3.782
201,093
+0.01(+0.15%)
Jul 26, 2012
3.799
3.811
3.756
3.776
127,604
+0.01(+0.31%)
Jul 25, 2012
3.753
3.765
3.730
3.765
113,889
+0.03(+0.78%)
Jul 24, 2012
3.741
3.753
3.713
3.736
107,796
+0.02(+0.47%)
Jul 23, 2012
3.695
3.741
3.695
3.718
105,448
-0.01(-0.31%)
Jul 20, 2012
3.730
3.747
3.718
3.730
129,134
-0.02(-0.46%)
Jul 19, 2012
3.724
3.747
3.712
3.747
161,864
+0.05(+1.41%)
Jul 18, 2012
3.701
3.736
3.695
3.695
156,624
-0.01(-0.16%)
Jul 17, 2012
3.718
3.718
3.695
3.701
213,363
+0.01(+0.31%)
Jul 16, 2012
3.730
3.736
3.689
3.689
140,423
-0.02(-0.47%)
Jul 13, 2012
3.724
3.741
3.689
3.707
190,095
+0.01(+0.23%)
Jul 12, 2012
3.712
3.724
3.649
3.698
180,053
-0.02(-0.55%)
Jul 11, 2012
3.782
3.782
3.712
3.718
207,795
-0.05(-1.28%)
Jul 10, 2012
3.778
3.784
3.749
3.766
169,274
+0.02(+0.46%)
Jul 09, 2012
3.761
3.778
3.743
3.749
138,131
-0.01(-0.31%)
Jul 06, 2012
3.755
3.789
3.749
3.761
174,401
-0.01(-0.15%)
Jul 05, 2012
3.755
3.782
3.755
3.766
132,711
+0.03(+0.77%)
Jul 03, 2012
3.715
3.738
3.686
3.738
83,712
+0.01(+0.31%)
Jul 02, 2012
3.709
3.726
3.680
3.726
155,846
+0.04(+1.09%)
Jun 29, 2012
3.680
3.703
3.657
3.686
162,064
+0.07(+1.91%)
Jun 28, 2012
3.640
3.686
3.617
3.617
235,455
-0.06(-1.72%)
Jun 27, 2012
3.680
3.709
3.669
3.680
114,919
+0.02(+0.63%)
Jun 26, 2012
3.651
3.680
3.634
3.657
118,931
+0.03(+0.79%)
Jun 25, 2012
3.640
3.640
3.611
3.628
106,512
-0.03(-0.79%)
Jun 22, 2012
3.628
3.657
3.623
3.657
107,453
+0.04(+1.11%)
Jun 21, 2012
3.657
3.657
3.571
3.617
314,103
-0.02(-0.63%)
Jun 20, 2012
3.617
3.646
3.605
3.640
119,352
+0.02(+0.64%)
Jun 19, 2012
3.594
3.623
3.588
3.617
74,377
+0.03(+0.80%)
Jun 18, 2012
3.577
3.611
3.548
3.588
167,488
+0.01(+0.32%)
Jun 15, 2012
3.577
3.594
3.548
3.577
198,792
-0.01(-0.32%)
Jun 14, 2012
3.577
3.588
3.559
3.588
102,803
+0.02(+0.65%)
Jun 13, 2012
3.577
3.588
3.559
3.565
103,942
-0.04(-1.01%)
Jun 12, 2012
3.590
3.613
3.556
3.601
89,674
+0.03(+0.96%)
Jun 11, 2012
3.573
3.618
3.538
3.567
343,929
+0.01(+0.16%)
Jun 08, 2012
3.556
3.578
3.538
3.561
89,881
+0.00(+0.00%)
Jun 07, 2012
3.578
3.578
3.550
3.561
125,538
+0.01(+0.32%)
Jun 06, 2012
3.556
3.567
3.538
3.550
166,103
+0.02(+0.65%)
Jun 05, 2012
3.556
3.556
3.521
3.527
117,515
-0.01(-0.32%)
Jun 04, 2012
3.578
3.612
3.510
3.538
156,863
-0.05(-1.27%)
Jun 01, 2012
3.618
3.624
3.567
3.584
184,355
-0.08(-2.18%)
May 31, 2012
3.647
3.664
3.578
3.664
121,629
+0.06(+1.58%)
May 30, 2012
3.647
3.647
3.590
3.607
163,267
-0.03(-0.94%)
May 29, 2012
3.664
3.670
3.601
3.641
132,692
-0.01(-0.31%)
May 25, 2012
3.647
3.653
3.618
3.653
221,755
+0.00(+0.00%)
May 24, 2012
3.664
3.664
3.630
3.653
213,071
-0.01(-0.16%)
May 23, 2012
3.590
3.658
3.578
3.658
214,293
+0.06(+1.58%)
May 22, 2012
3.601
3.618
3.567
3.601
263,368
+0.02(+0.48%)
May 21, 2012
3.550
3.590
3.533
3.584
163,797
+0.05(+1.45%)
May 18, 2012
3.550
3.584
3.533
3.533
306,396
-0.04(-1.12%)
May 17, 2012
3.647
3.647
3.573
3.573
241,369
-0.06(-1.57%)
May 16, 2012
3.658
3.664
3.601
3.630
222,009
-0.02(-0.47%)
May 15, 2012
3.658
3.681
3.647
3.647
201,456
-0.02(-0.62%)
May 14, 2012
3.675
3.710
3.658
3.670
368,891
-0.03(-0.77%)
May 11, 2012
3.693
3.744
3.693
3.698
176,029
-0.01(-0.35%)
May 10, 2012
3.745
3.757
3.706
3.711
170,173
+0.00(+0.00%)
May 09, 2012
3.734
3.757
3.706
3.711
217,763
-0.03(-0.76%)
May 08, 2012
3.785
3.785
3.706
3.740
218,819
-0.04(-1.05%)
May 07, 2012
3.745
3.779
3.745
3.779
93,864
+0.01(+0.30%)
May 04, 2012
3.796
3.796
3.717
3.768
222,354
-0.01(-0.30%)
May 03, 2012
3.785
3.785
3.745
3.779
174,661
-0.02(-0.45%)
May 02, 2012
3.740
3.796
3.740
3.796
294,384
+0.02(+0.60%)
May 01, 2012
3.796
3.813
3.774
3.774
271,891
-0.03(-0.89%)
Apr 30, 2012
3.802
3.808
3.762
3.808
166,883
+0.01(+0.30%)
Apr 27, 2012
3.836
3.836
3.762
3.796
134,419
+0.01(+0.30%)
Apr 26, 2012
3.785
3.785
3.751
3.785
145,396
+0.02(+0.45%)
Apr 25, 2012
3.774
3.774
3.723
3.768
129,294
+0.04(+1.06%)
Apr 24, 2012
3.711
3.745
3.706
3.728
187,823
+0.00(+0.00%)
Apr 23, 2012
3.734
3.751
3.677
3.728
210,363
-0.02(-0.60%)
Apr 20, 2012
3.717
3.751
3.711
3.751
144,369
+0.03(+0.76%)
Apr 19, 2012
3.700
3.723
3.694
3.723
194,076
+0.01(+0.31%)
Apr 18, 2012
3.694
3.774
3.694
3.711
226,990
-0.01(-0.15%)
Apr 17, 2012
3.734
3.734
3.711
3.717
232,447
+0.01(+0.15%)
Apr 16, 2012
3.706
3.734
3.677
3.711
274,628
+0.02(+0.61%)
Apr 13, 2012
3.728
3.745
3.683
3.689
190,080
-0.06(-1.51%)
Apr 12, 2012
3.751
3.808
3.734
3.745
131,602
+0.00(+0.00%)
Apr 11, 2012
3.745
3.762
3.734
3.745
119,774
+0.03(+0.87%)
Apr 10, 2012
3.741
3.764
3.679
3.713
235,052
-0.02(-0.60%)
Apr 09, 2012
3.713
3.781
3.685
3.736
231,981
-0.02(-0.45%)
Apr 05, 2012
3.786
3.792
3.752
3.752
193,669
-0.02(-0.45%)
Apr 04, 2012
3.809
3.842
3.769
3.769
230,467
-0.07(-1.76%)
Apr 03, 2012
3.859
3.904
3.826
3.837
225,532
-0.04(-1.02%)
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.