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
Aegon N.V. ADR
(NY:
AEG
)
6.880
+0.060 (+0.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2013
4.249
4.279
4.224
4.249
4,609,651
-0.13(-2.97%)
May 30, 2013
4.317
4.391
4.301
4.378
3,827,573
+0.22(+5.20%)
May 29, 2013
4.125
4.181
4.106
4.162
2,437,586
+0.13(+3.22%)
May 28, 2013
4.044
4.094
4.007
4.032
1,417,520
+0.06(+1.56%)
May 24, 2013
3.933
3.976
3.915
3.970
1,411,538
-0.02(-0.47%)
May 23, 2013
3.921
4.020
3.908
3.989
2,033,433
+0.02(+0.47%)
May 22, 2013
3.983
4.057
3.939
3.970
2,512,761
+0.01(+0.16%)
May 21, 2013
3.964
3.995
3.927
3.964
1,650,092
-0.09(-2.29%)
May 20, 2013
4.020
4.063
4.001
4.057
2,066,710
+0.04(+0.92%)
May 17, 2013
3.976
4.026
3.964
4.020
2,950,310
+0.11(+2.71%)
May 16, 2013
3.926
3.938
3.883
3.913
2,288,173
-0.02(-0.46%)
May 15, 2013
3.907
3.944
3.901
3.932
2,516,852
+0.01(+0.31%)
May 13, 2013
3.895
3.920
3.871
3.920
2,048,697
-0.02(-0.61%)
May 10, 2013
3.920
3.968
3.871
3.944
9,233,477
-0.04(-0.91%)
May 09, 2013
3.950
4.010
3.944
3.980
5,819,727
-0.02(-0.60%)
May 08, 2013
4.004
4.022
3.938
4.004
5,766,393
-0.13(-3.22%)
May 07, 2013
4.137
4.155
4.095
4.137
1,788,206
+0.00(+0.00%)
May 06, 2013
4.113
4.143
4.083
4.137
1,910,018
+0.03(+0.74%)
May 03, 2013
4.053
4.113
4.016
4.107
1,761,289
+0.09(+2.26%)
May 02, 2013
3.956
4.028
3.938
4.016
3,632,805
-0.02(-0.60%)
May 01, 2013
4.083
4.089
4.022
4.040
3,657,711
-0.05(-1.18%)
Apr 30, 2013
4.004
4.089
3.980
4.089
5,601,518
+0.11(+2.74%)
Apr 29, 2013
3.962
3.986
3.944
3.980
1,261,836
+0.08(+2.02%)
Apr 26, 2013
3.877
3.901
3.841
3.901
1,528,940
+0.06(+1.57%)
Apr 25, 2013
3.829
3.889
3.823
3.841
1,712,222
+0.05(+1.28%)
Apr 24, 2013
3.744
3.805
3.744
3.793
928,201
+0.05(+1.29%)
Apr 23, 2013
3.659
3.744
3.653
3.744
1,394,518
+0.16(+4.56%)
Apr 22, 2013
3.575
3.593
3.514
3.581
1,063,970
+0.01(+0.34%)
Apr 19, 2013
3.551
3.581
3.532
3.569
1,711,476
+0.08(+2.43%)
Apr 18, 2013
3.557
3.563
3.454
3.484
1,643,736
-0.08(-2.37%)
Apr 17, 2013
3.641
3.641
3.545
3.569
2,048,482
-0.17(-4.53%)
Apr 16, 2013
3.720
3.738
3.690
3.738
1,022,161
+0.15(+4.04%)
Apr 15, 2013
3.708
3.708
3.593
3.593
1,130,149
-0.11(-3.10%)
Apr 12, 2013
3.708
3.720
3.678
3.708
1,016,738
-0.08(-2.08%)
Apr 11, 2013
3.786
3.817
3.762
3.786
884,406
+0.02(+0.48%)
Apr 10, 2013
3.720
3.777
3.714
3.768
1,283,973
+0.13(+3.66%)
Apr 09, 2013
3.593
3.659
3.572
3.635
1,107,965
+0.01(+0.33%)
Apr 08, 2013
3.605
3.629
3.569
3.623
1,849,251
+0.01(+0.33%)
Apr 05, 2013
3.563
3.617
3.532
3.611
3,081,345
-0.05(-1.32%)
Apr 04, 2013
3.665
3.708
3.608
3.659
1,168,339
-0.02(-0.49%)
Apr 03, 2013
3.714
3.729
3.653
3.678
1,867,091
-0.06(-1.62%)
Apr 02, 2013
3.708
3.762
3.702
3.738
2,117,828
+0.10(+2.83%)
Apr 01, 2013
3.708
3.714
3.623
3.635
1,383,585
+0.00(+0.00%)
Mar 28, 2013
3.665
3.696
3.605
3.635
1,622,286
+0.02(+0.50%)
Mar 27, 2013
3.575
3.641
3.545
3.617
3,740,748
-0.09(-2.45%)
Mar 26, 2013
3.569
3.720
3.557
3.708
2,484,100
+0.15(+4.07%)
Mar 25, 2013
3.696
3.702
3.520
3.563
2,508,879
-0.16(-4.23%)
Mar 22, 2013
3.744
3.756
3.702
3.720
706,177
+0.02(+0.49%)
Mar 21, 2013
3.690
3.750
3.690
3.702
713,330
-0.08(-2.08%)
Mar 20, 2013
3.793
3.799
3.757
3.780
942,900
+0.05(+1.46%)
Mar 19, 2013
3.762
3.774
3.684
3.726
1,159,914
-0.03(-0.81%)
Mar 18, 2013
3.738
3.814
3.720
3.756
1,154,800
-0.10(-2.66%)
Mar 15, 2013
3.907
3.913
3.847
3.859
657,316
-0.07(-1.70%)
Mar 14, 2013
3.871
3.950
3.871
3.926
1,357,922
+0.11(+3.02%)
Mar 13, 2013
3.768
3.817
3.750
3.811
534,181
+0.02(+0.64%)
Mar 12, 2013
3.799
3.811
3.768
3.786
747,926
+0.01(+0.32%)
Mar 11, 2013
3.726
3.774
3.722
3.774
1,631,784
-0.01(-0.32%)
Mar 08, 2013
3.774
3.799
3.744
3.786
1,454,363
+0.04(+1.13%)
Mar 07, 2013
3.720
3.750
3.714
3.744
688,771
+0.04(+0.98%)
Mar 06, 2013
3.732
3.738
3.681
3.708
1,447,895
+0.09(+2.51%)
Mar 05, 2013
3.635
3.653
3.611
3.617
1,233,355
+0.10(+2.93%)
Mar 04, 2013
3.478
3.520
3.466
3.514
1,455,165
-0.02(-0.51%)
Mar 01, 2013
3.478
3.541
3.448
3.532
1,721,163
-0.05(-1.35%)
Feb 28, 2013
3.605
3.635
3.575
3.581
2,284,424
-0.04(-1.00%)
Feb 27, 2013
3.526
3.623
3.514
3.617
1,217,481
+0.03(+0.84%)
Feb 26, 2013
3.575
3.593
3.532
3.587
1,960,699
+0.03(+0.85%)
Feb 25, 2013
3.865
3.871
3.545
3.557
3,368,561
-0.26(-6.81%)
Feb 22, 2013
3.793
3.823
3.756
3.817
1,580,467
+0.04(+1.12%)
Feb 21, 2013
3.799
3.822
3.756
3.774
2,558,346
-0.15(-3.85%)
Feb 20, 2013
4.022
4.035
3.926
3.926
1,395,872
-0.22(-5.26%)
Feb 19, 2013
4.137
4.149
4.119
4.143
1,282,910
+0.01(+0.29%)
Feb 15, 2013
4.192
4.204
4.119
4.131
2,557,658
+0.16(+3.96%)
Feb 14, 2013
3.913
3.980
3.907
3.974
1,142,484
+0.03(+0.77%)
Feb 13, 2013
3.974
3.998
3.938
3.944
965,796
+0.00(+0.00%)
Feb 12, 2013
3.901
3.968
3.901
3.944
766,798
+0.09(+2.35%)
Feb 11, 2013
3.841
3.871
3.829
3.853
681,060
+0.03(+0.79%)
Feb 08, 2013
3.817
3.838
3.805
3.823
894,673
+0.05(+1.28%)
Feb 07, 2013
3.835
3.844
3.750
3.774
2,722,100
-0.07(-1.89%)
Feb 06, 2013
3.811
3.852
3.805
3.847
1,222,804
+0.04(+0.95%)
Feb 04, 2013
3.883
3.883
3.799
3.811
1,459,849
-0.25(-6.25%)
Feb 01, 2013
4.047
4.071
4.028
4.065
668,993
+0.05(+1.36%)
Jan 31, 2013
4.028
4.059
4.010
4.010
902,391
-0.02(-0.45%)
Jan 30, 2013
4.028
4.053
4.016
4.028
460,188
-0.01(-0.15%)
Jan 29, 2013
4.016
4.040
4.016
4.034
661,172
-0.02(-0.45%)
Jan 28, 2013
4.065
4.065
4.016
4.053
644,417
+0.02(+0.60%)
Jan 25, 2013
4.004
4.028
3.980
4.028
520,876
+0.07(+1.83%)
Jan 24, 2013
3.932
3.962
3.920
3.956
973,499
+0.05(+1.24%)
Jan 23, 2013
3.889
3.907
3.865
3.907
995,509
-0.09(-2.27%)
Jan 22, 2013
3.956
4.004
3.944
3.998
730,177
-0.02(-0.60%)
Jan 18, 2013
3.992
4.028
3.968
4.022
411,534
+0.01(+0.30%)
Jan 17, 2013
4.004
4.022
3.974
4.010
548,060
+0.05(+1.38%)
Jan 16, 2013
3.932
3.977
3.920
3.956
637,290
-0.09(-2.24%)
Jan 15, 2013
4.004
4.053
4.004
4.047
775,916
-0.04(-1.04%)
Jan 14, 2013
4.089
4.095
4.053
4.089
814,040
+0.03(+0.75%)
Jan 11, 2013
4.047
4.071
4.022
4.059
561,128
+0.02(+0.60%)
Jan 10, 2013
4.022
4.040
3.980
4.034
653,304
+0.05(+1.37%)
Jan 09, 2013
3.986
4.016
3.968
3.980
625,165
+0.01(+0.30%)
Jan 08, 2013
3.986
4.004
3.938
3.968
813,235
-0.07(-1.65%)
Jan 07, 2013
4.022
4.040
4.010
4.034
1,065,266
+0.02(+0.45%)
Jan 04, 2013
3.938
4.028
3.938
4.016
1,110,703
+0.09(+2.31%)
Jan 03, 2013
3.938
3.956
3.913
3.926
648,324
-0.01(-0.31%)
Jan 02, 2013
3.944
3.950
3.901
3.938
1,404,572
+0.05(+1.24%)
Dec 31, 2012
3.774
3.901
3.738
3.889
898,059
+0.11(+3.04%)
Dec 28, 2012
3.774
3.799
3.768
3.774
664,718
-0.07(-1.73%)
Dec 27, 2012
3.871
3.883
3.793
3.841
671,951
+0.03(+0.79%)
Dec 26, 2012
3.811
3.847
3.793
3.811
633,231
+0.00(+0.00%)
Dec 24, 2012
3.811
3.859
3.811
3.811
417,494
-0.03(-0.79%)
Dec 21, 2012
3.793
3.841
3.793
3.841
1,341,587
-0.07(-1.85%)
Dec 20, 2012
3.889
3.926
3.871
3.913
1,259,731
+0.10(+2.54%)
Dec 19, 2012
3.847
3.864
3.805
3.817
1,716,691
+0.04(+1.12%)
Dec 18, 2012
3.726
3.786
3.726
3.774
1,453,412
+0.10(+2.63%)
Dec 17, 2012
3.641
3.690
3.641
3.678
1,684,120
+0.01(+0.33%)
Dec 14, 2012
3.665
3.690
3.648
3.665
698,864
+0.01(+0.33%)
Dec 13, 2012
3.647
3.684
3.635
3.653
780,942
+0.02(+0.67%)
Dec 12, 2012
3.599
3.665
3.599
3.629
2,146,625
+0.03(+0.84%)
Dec 11, 2012
3.569
3.611
3.569
3.599
1,757,864
+0.03(+0.85%)
Dec 10, 2012
3.557
3.569
3.532
3.569
802,828
-0.02(-0.51%)
Dec 07, 2012
3.581
3.593
3.557
3.587
1,323,628
+0.01(+0.17%)
Dec 06, 2012
3.557
3.587
3.545
3.581
1,770,180
+0.06(+1.72%)
Dec 05, 2012
3.551
3.551
3.490
3.520
1,634,089
-0.01(-0.17%)
Dec 04, 2012
3.520
3.538
3.505
3.526
1,515,213
+0.05(+1.57%)
Nov 30, 2012
3.472
3.496
3.448
3.472
731,546
+0.01(+0.17%)
Nov 29, 2012
3.460
3.481
3.442
3.466
496,284
+0.04(+1.24%)
Nov 28, 2012
3.339
3.430
3.333
3.424
963,366
+0.05(+1.62%)
Nov 27, 2012
3.381
3.402
3.363
3.369
1,515,218
-0.04(-1.24%)
Nov 26, 2012
3.387
3.411
3.381
3.411
669,026
-0.04(-1.05%)
Nov 23, 2012
3.399
3.448
3.399
3.448
395,302
+0.14(+4.20%)
Nov 21, 2012
3.297
3.309
3.278
3.309
447,656
+0.02(+0.55%)
Nov 20, 2012
3.266
3.290
3.242
3.290
1,586,062
+0.02(+0.74%)
Nov 19, 2012
3.248
3.275
3.236
3.266
996,516
+0.11(+3.45%)
Nov 16, 2012
3.169
3.169
3.121
3.157
832,003
-0.06(-1.88%)
Nov 15, 2012
3.200
3.236
3.194
3.218
892,031
+0.00(+0.00%)
Nov 14, 2012
3.284
3.357
3.206
3.218
1,133,551
-0.01(-0.37%)
Nov 13, 2012
3.224
3.284
3.218
3.230
700,709
-0.04(-1.29%)
Nov 12, 2012
3.278
3.290
3.251
3.272
657,472
+0.04(+1.12%)
Nov 09, 2012
3.200
3.284
3.200
3.236
1,769,276
-0.12(-3.60%)
Nov 08, 2012
3.369
3.424
3.348
3.357
1,951,912
+0.02(+0.54%)
Nov 07, 2012
3.345
3.357
3.309
3.339
799,840
-0.08(-2.30%)
Nov 06, 2012
3.411
3.436
3.393
3.417
345,901
+0.04(+1.07%)
Nov 05, 2012
3.345
3.387
3.333
3.381
1,377,845
+0.02(+0.54%)
Nov 02, 2012
3.430
3.436
3.363
3.363
423,563
-0.05(-1.59%)
Nov 01, 2012
3.387
3.430
3.387
3.417
467,684
+0.04(+1.25%)
Oct 31, 2012
3.381
3.384
3.351
3.375
505,868
+0.09(+2.76%)
Oct 26, 2012
3.297
3.284
3.284
3.284
866,308
-0.01(-0.37%)
Oct 25, 2012
3.339
3.351
3.278
3.297
434,686
+0.04(+1.30%)
Oct 24, 2012
3.290
3.303
3.254
3.254
442,533
-0.04(-1.28%)
Oct 23, 2012
3.290
3.321
3.272
3.297
811,157
-0.10(-2.85%)
Oct 19, 2012
3.436
3.442
3.381
3.393
544,284
-0.07(-1.92%)
Oct 18, 2012
3.472
3.499
3.442
3.460
722,990
-0.01(-0.35%)
Oct 17, 2012
3.454
3.484
3.436
3.472
781,674
+0.08(+2.32%)
Oct 16, 2012
3.363
3.399
3.351
3.393
724,265
+0.10(+3.12%)
Oct 15, 2012
3.290
3.297
3.260
3.290
535,162
+0.05(+1.68%)
Oct 12, 2012
3.272
3.284
3.218
3.236
484,223
+0.01(+0.19%)
Oct 11, 2012
3.254
3.278
3.230
3.230
892,869
+0.07(+2.30%)
Oct 10, 2012
3.200
3.206
3.145
3.157
498,539
-0.01(-0.19%)
Oct 09, 2012
3.206
3.230
3.157
3.163
664,068
-0.08(-2.43%)
Oct 08, 2012
3.242
3.254
3.230
3.242
1,049,395
-0.05(-1.65%)
Oct 05, 2012
3.309
3.339
3.290
3.297
482,343
+0.02(+0.55%)
Oct 04, 2012
3.248
3.278
3.236
3.278
454,681
+0.07(+2.26%)
Oct 03, 2012
3.224
3.224
3.182
3.206
490,550
-0.01(-0.19%)
Oct 02, 2012
3.242
3.254
3.200
3.212
798,739
+0.05(+1.53%)
Oct 01, 2012
3.169
3.230
3.163
3.163
911,602
+0.01(+0.38%)
Sep 28, 2012
3.200
3.206
3.145
3.151
1,013,397
-0.15(-4.58%)
Sep 27, 2012
3.266
3.313
3.230
3.303
921,243
+0.07(+2.25%)
Sep 26, 2012
3.284
3.284
3.230
3.230
1,537,296
-0.07(-2.20%)
Sep 25, 2012
3.339
3.381
3.297
3.303
1,996,166
-0.04(-1.09%)
Sep 24, 2012
3.327
3.351
3.309
3.339
530,994
-0.04(-1.25%)
Sep 21, 2012
3.411
3.417
3.381
3.381
393,805
+0.02(+0.72%)
Sep 20, 2012
3.327
3.363
3.312
3.357
787,047
-0.08(-2.29%)
Sep 19, 2012
3.430
3.445
3.405
3.436
847,132
-0.02(-0.53%)
Sep 18, 2012
3.478
3.490
3.442
3.454
708,268
-0.10(-2.89%)
Sep 17, 2012
3.569
3.587
3.545
3.557
1,009,054
+0.01(+0.17%)
Sep 14, 2012
3.563
3.602
3.538
3.551
1,206,549
+0.06(+1.73%)
Sep 13, 2012
3.381
3.502
3.351
3.490
1,003,114
+0.09(+2.67%)
Sep 12, 2012
3.448
3.454
3.396
3.399
993,664
+0.05(+1.44%)
Sep 11, 2012
3.321
3.369
3.321
3.351
890,332
+0.10(+2.97%)
Sep 10, 2012
3.303
3.321
3.248
3.254
551,504
-0.08(-2.54%)
Sep 07, 2012
3.345
3.357
3.327
3.339
1,127,416
+0.07(+2.22%)
Sep 06, 2012
3.182
3.272
3.182
3.266
928,008
+0.15(+4.85%)
Sep 05, 2012
3.127
3.145
3.109
3.115
726,403
+0.02(+0.59%)
Sep 04, 2012
3.121
3.121
3.073
3.097
753,430
+0.00(+0.00%)
Aug 31, 2012
3.121
3.139
3.073
3.097
616,687
+0.07(+2.20%)
Aug 30, 2012
3.061
3.061
3.006
3.030
923,131
-0.10(-3.09%)
Aug 29, 2012
3.121
3.139
3.097
3.127
451,892
+0.00(+0.00%)
Aug 27, 2012
3.157
3.169
3.121
3.127
780,368
+0.02(+0.58%)
Aug 24, 2012
3.085
3.139
3.073
3.109
552,541
-0.07(-2.10%)
Aug 23, 2012
3.182
3.206
3.157
3.176
779,004
-0.05(-1.69%)
Aug 22, 2012
3.194
3.248
3.182
3.230
902,114
+0.05(+1.71%)
Aug 21, 2012
3.182
3.224
3.163
3.176
803,368
+0.05(+1.55%)
Aug 20, 2012
3.151
3.157
3.091
3.127
842,463
-0.07(-2.27%)
Aug 17, 2012
3.218
3.218
3.182
3.200
744,493
-0.02(-0.56%)
Aug 16, 2012
3.169
3.224
3.153
3.218
578,685
+0.10(+3.16%)
Aug 15, 2012
3.102
3.137
3.102
3.119
811,543
+0.01(+0.38%)
Aug 14, 2012
3.125
3.143
3.096
3.108
1,260,479
+0.02(+0.57%)
Aug 13, 2012
3.125
3.143
3.060
3.090
555,378
-0.03(-0.95%)
Aug 10, 2012
3.084
3.119
3.060
3.119
1,064,647
+0.05(+1.73%)
Aug 09, 2012
3.102
3.119
3.054
3.066
1,737,715
+0.14(+4.64%)
Aug 08, 2012
2.919
2.948
2.907
2.930
952,525
-0.01(-0.20%)
Aug 07, 2012
2.930
2.948
2.924
2.936
918,840
+0.06(+2.26%)
Aug 06, 2012
2.889
2.910
2.871
2.871
1,070,642
+0.06(+2.10%)
Aug 03, 2012
2.747
2.830
2.747
2.812
1,311,591
+0.24(+9.43%)
Aug 02, 2012
2.594
2.617
2.534
2.570
926,629
-0.12(-4.40%)
Aug 01, 2012
2.724
2.735
2.682
2.688
954,938
+0.00(+0.00%)
Jul 31, 2012
2.682
2.712
2.670
2.688
670,031
-0.01(-0.22%)
Jul 30, 2012
2.676
2.712
2.676
2.694
574,955
+0.02(+0.66%)
Jul 27, 2012
2.617
2.694
2.605
2.676
1,139,716
+0.12(+4.86%)
Jul 26, 2012
2.552
2.570
2.546
2.552
809,824
+0.15(+6.40%)
Jul 25, 2012
2.422
2.434
2.393
2.399
770,880
-0.02(-0.73%)
Jul 24, 2012
2.446
2.446
2.375
2.416
1,260,877
-0.08(-3.08%)
Jul 23, 2012
2.475
2.499
2.434
2.493
702,864
-0.12(-4.74%)
Jul 20, 2012
2.623
2.641
2.600
2.617
684,423
-0.11(-3.90%)
Jul 19, 2012
2.712
2.735
2.700
2.724
713,423
+0.02(+0.88%)
Jul 18, 2012
2.676
2.712
2.676
2.700
506,325
+0.01(+0.44%)
Jul 17, 2012
2.694
2.700
2.635
2.688
457,970
+0.02(+0.66%)
Jul 16, 2012
2.659
2.694
2.636
2.670
578,377
+0.01(+0.22%)
Jul 13, 2012
2.611
2.670
2.611
2.665
445,499
+0.02(+0.89%)
Jul 12, 2012
2.629
2.659
2.605
2.641
946,513
+0.02(+0.90%)
Jul 11, 2012
2.611
2.641
2.594
2.617
410,611
+0.05(+1.84%)
Jul 10, 2012
2.617
2.638
2.570
2.570
526,001
-0.01(-0.46%)
Jul 09, 2012
2.582
2.594
2.558
2.582
420,734
+0.01(+0.23%)
Jul 06, 2012
2.588
2.605
2.552
2.576
1,006,358
-0.06(-2.46%)
Jul 05, 2012
2.665
2.665
2.600
2.641
1,003,652
-0.17(-5.89%)
Jul 03, 2012
2.765
2.806
2.759
2.806
234,296
+0.04(+1.50%)
Jul 02, 2012
2.747
2.765
2.718
2.765
767,090
+0.04(+1.30%)
Jun 29, 2012
2.724
2.747
2.712
2.730
883,249
+0.15(+5.96%)
Jun 28, 2012
2.529
2.582
2.517
2.576
470,572
+0.00(+0.00%)
Jun 27, 2012
2.535
2.582
2.523
2.576
400,562
+0.05(+2.11%)
Jun 26, 2012
2.517
2.529
2.481
2.523
701,661
+0.01(+0.47%)
Jun 25, 2012
2.540
2.541
2.499
2.511
735,334
-0.15(-5.77%)
Jun 22, 2012
2.682
2.688
2.629
2.665
731,270
+0.05(+1.81%)
Jun 21, 2012
2.747
2.765
2.600
2.617
1,366,782
-0.08(-2.85%)
Jun 20, 2012
2.694
2.718
2.659
2.694
950,724
+0.06(+2.24%)
Jun 19, 2012
2.582
2.659
2.576
2.635
764,799
+0.12(+4.94%)
Jun 18, 2012
2.499
2.535
2.487
2.511
827,901
-0.05(-2.07%)
Jun 15, 2012
2.499
2.564
2.499
2.564
1,088,162
+0.15(+6.11%)
Jun 14, 2012
2.381
2.440
2.381
2.416
527,892
+0.04(+1.49%)
Jun 13, 2012
2.369
2.425
2.369
2.381
394,935
-0.02(-0.74%)
Jun 12, 2012
2.393
2.411
2.351
2.399
685,527
+0.00(+0.00%)
Jun 11, 2012
2.505
2.511
2.393
2.399
535,058
-0.09(-3.56%)
Jun 08, 2012
2.410
2.487
2.410
2.487
509,901
-0.01(-0.24%)
Jun 07, 2012
2.576
2.576
2.493
2.493
808,488
-0.04(-1.63%)
Jun 06, 2012
2.464
2.535
2.458
2.535
864,888
+0.13(+5.41%)
Jun 05, 2012
2.363
2.416
2.363
2.405
1,086,383
+0.01(+0.49%)
Jun 04, 2012
2.393
2.410
2.369
2.393
742,214
+0.05(+2.27%)
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.