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
Regulus Therapeutics
(NQ:
RGLS
)
2.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Jun 30, 2014
934.80
973.20
934.80
964.80
588
+21.60(+2.29%)
Jun 27, 2014
954.00
963.60
928.32
943.20
3,307
-13.20(-1.38%)
Jun 26, 2014
957.60
962.40
931.20
956.40
320
-4.80(-0.50%)
Jun 25, 2014
931.20
962.40
913.20
961.20
484
+27.60(+2.96%)
Jun 24, 2014
946.80
966.00
925.20
933.60
487
-13.20(-1.39%)
Jun 23, 2014
974.40
984.00
932.40
946.80
603
-28.80(-2.95%)
Jun 20, 2014
1008
1014
972.00
975.60
700
-23.40(-2.34%)
Jun 19, 2014
991.20
1011
972.00
999.00
859
+22.20(+2.27%)
Jun 18, 2014
963.60
978.00
928.80
976.80
408
+9.60(+0.99%)
Jun 17, 2014
906.00
980.40
906.00
967.20
989
+57.60(+6.33%)
Jun 16, 2014
870.00
910.80
870.00
909.60
544
+45.60(+5.28%)
Jun 13, 2014
877.20
880.80
850.80
864.00
393
-8.40(-0.96%)
Jun 12, 2014
840.00
890.40
830.40
872.40
405
+26.40(+3.12%)
Jun 11, 2014
843.60
868.80
841.20
846.00
440
-6.00(-0.70%)
Jun 10, 2014
864.00
873.60
847.20
852.00
357
+28.80(+3.50%)
Jun 06, 2014
816.00
829.20
816.00
823.20
255
+14.40(+1.78%)
Jun 05, 2014
741.60
811.20
734.40
808.80
558
+72.00(+9.77%)
Jun 04, 2014
744.00
770.52
732.84
736.80
304
-13.20(-1.76%)
Jun 03, 2014
768.00
807.59
733.20
750.00
423
-20.40(-2.65%)
Jun 02, 2014
812.40
821.04
765.60
770.40
578
-37.20(-4.61%)
May 30, 2014
824.40
833.76
778.80
807.60
469
-18.00(-2.18%)
May 29, 2014
837.36
843.36
817.20
825.60
1,068
-3.60(-0.43%)
May 28, 2014
834.00
842.40
819.60
829.20
500
-9.60(-1.14%)
May 27, 2014
795.60
843.60
791.52
838.80
1,185
+60.00(+7.70%)
May 23, 2014
742.80
778.80
778.80
778.80
396
+20.40(+2.69%)
May 22, 2014
754.80
783.12
752.40
758.40
382
+0.00(+0.00%)
May 21, 2014
831.12
831.12
750.00
758.40
451
-44.40(-5.53%)
May 20, 2014
822.00
826.80
788.40
802.80
684
-24.00(-2.90%)
May 19, 2014
765.60
834.00
765.60
826.80
717
+57.60(+7.49%)
May 16, 2014
766.80
795.12
743.99
769.20
286
+1.20(+0.16%)
May 15, 2014
804.00
811.20
756.01
768.00
647
-34.80(-4.33%)
May 14, 2014
812.40
816.00
768.00
802.80
1,080
-6.00(-0.74%)
May 13, 2014
818.40
829.20
794.40
808.80
1,346
+8.40(+1.05%)
May 12, 2014
780.00
817.20
765.60
800.40
1,094
+24.00(+3.09%)
May 09, 2014
672.00
800.40
648.48
776.40
1,153
+80.40(+11.55%)
May 08, 2014
732.00
733.44
691.20
696.00
1,799
-44.40(-6.00%)
May 07, 2014
775.20
775.20
724.80
740.40
973
-36.00(-4.64%)
May 06, 2014
817.20
819.00
771.60
776.40
914
-46.80(-5.69%)
May 05, 2014
800.40
830.40
790.80
823.20
299
+12.00(+1.48%)
May 02, 2014
878.40
880.80
798.00
811.20
793
-60.00(-6.89%)
May 01, 2014
854.40
910.80
818.40
871.20
1,137
+15.60(+1.82%)
Apr 30, 2014
825.60
859.20
801.60
855.60
519
+25.20(+3.03%)
Apr 29, 2014
832.80
856.80
811.32
830.40
528
+1.20(+0.14%)
Apr 28, 2014
805.20
851.99
778.80
829.20
776
+22.80(+2.83%)
Apr 25, 2014
855.60
855.60
792.00
806.40
1,199
-56.40(-6.54%)
Apr 24, 2014
859.20
886.80
817.20
862.80
726
+13.20(+1.55%)
Apr 23, 2014
879.60
890.88
828.00
849.60
935
-33.60(-3.80%)
Apr 22, 2014
841.20
903.60
841.20
883.20
604
+48.00(+5.75%)
Apr 21, 2014
835.20
847.20
810.00
835.20
1,214
+0.00(+0.00%)
Apr 17, 2014
831.60
835.20
835.20
835.20
685
-2.40(-0.29%)
Apr 16, 2014
826.80
858.00
813.72
837.60
815
+26.40(+3.25%)
Apr 15, 2014
848.40
855.60
732.00
811.20
2,591
-40.80(-4.79%)
Apr 14, 2014
894.00
907.20
828.00
852.00
1,164
-34.80(-3.92%)
Apr 11, 2014
926.40
937.20
846.00
886.80
3,162
-50.40(-5.38%)
Apr 10, 2014
990.00
990.00
910.80
937.20
1,281
-49.20(-4.99%)
Apr 09, 2014
924.00
993.60
908.40
986.40
1,112
+64.80(+7.03%)
Apr 08, 2014
915.60
951.60
877.20
921.60
884
+4.80(+0.52%)
Apr 07, 2014
862.80
922.80
840.00
916.80
1,344
+44.40(+5.09%)
Apr 04, 2014
948.00
948.00
841.20
872.40
1,649
-63.60(-6.79%)
Apr 03, 2014
1030
1030
925.20
936.00
1,419
-96.00(-9.30%)
Apr 02, 2014
1037
1069
1009
1032
743
+1.20(+0.12%)
Apr 01, 2014
1088
1108
978.00
1031
2,732
-51.60(-4.77%)
Mar 31, 2014
960.00
1104
948.00
1082
1,457
+105.60(+10.81%)
Mar 28, 2014
1036
1093
966.00
976.80
3,350
-73.20(-6.97%)
Mar 27, 2014
1020
1081
1008
1050
860
+28.80(+2.82%)
Mar 26, 2014
1076
1109
1015
1021
877
-46.80(-4.38%)
Mar 25, 2014
1064
1128
1015
1068
755
-3.60(-0.34%)
Mar 24, 2014
1154
1199
1048
1072
1,589
-57.60(-5.10%)
Mar 21, 2014
1262
1273
1123
1129
1,787
-124.80(-9.95%)
Mar 20, 2014
1250
1285
1248
1254
332
-3.60(-0.29%)
Mar 19, 2014
1304
1319
1245
1258
517
-48.00(-3.68%)
Mar 18, 2014
1240
1320
1240
1306
849
+58.80(+4.72%)
Mar 17, 2014
1268
1274
1236
1247
551
+20.40(+1.66%)
Mar 14, 2014
1283
1315
1205
1226
906
-64.80(-5.02%)
Mar 13, 2014
1314
1352
1274
1291
1,002
-12.00(-0.92%)
Mar 12, 2014
1256
1320
1231
1303
1,067
+46.80(+3.72%)
Mar 11, 2014
1249
1281
1226
1256
1,230
+2.40(+0.19%)
Mar 10, 2014
1264
1291
1207
1254
1,247
+18.00(+1.46%)
Mar 07, 2014
1279
1286
1189
1236
1,525
-32.40(-2.55%)
Mar 06, 2014
1357
1397
1265
1268
1,476
-115.20(-8.33%)
Mar 05, 2014
1362
1386
1322
1384
1,747
+26.40(+1.95%)
Mar 04, 2014
1363
1389
1294
1357
5,507
-32.40(-2.33%)
Mar 03, 2014
1320
1399
1296
1390
1,647
+42.00(+3.12%)
Feb 28, 2014
1376
1400
1332
1348
1,923
-49.20(-3.52%)
Feb 27, 2014
1386
1411
1356
1397
1,375
+1.20(+0.09%)
Feb 26, 2014
1360
1422
1333
1396
1,972
+4.80(+0.35%)
Feb 25, 2014
1375
1426
1351
1391
1,853
+15.60(+1.13%)
Feb 24, 2014
1302
1392
1284
1375
2,814
+91.20(+7.10%)
Feb 21, 2014
1306
1328
1253
1284
2,808
-21.60(-1.65%)
Feb 20, 2014
1246
1313
1204
1306
2,081
+70.80(+5.73%)
Feb 19, 2014
1200
1243
1151
1235
2,401
+48.00(+4.04%)
Feb 18, 2014
1108
1189
1108
1187
2,401
+87.60(+7.97%)
Feb 14, 2014
1118
1099
1099
1099
1,035
-20.40(-1.82%)
Feb 13, 2014
1061
1147
1034
1120
3,110
+49.20(+4.60%)
Feb 12, 2014
1104
1104
1060
1070
1,647
-42.00(-3.78%)
Feb 11, 2014
1157
1195
1106
1112
1,800
-37.20(-3.24%)
Feb 10, 2014
1061
1168
1031
1150
2,088
+111.60(+10.75%)
Feb 07, 2014
1008
1067
961.20
1038
1,621
+28.80(+2.85%)
Feb 06, 2014
993.60
1032
986.40
1009
2,038
+25.20(+2.56%)
Feb 05, 2014
1084
1090
969.60
984.00
3,730
-51.60(-4.98%)
Feb 04, 2014
1022
1135
1002
1036
1,660
+13.20(+1.29%)
Feb 03, 2014
1093
1120
992.41
1022
1,939
-69.60(-6.37%)
Jan 31, 2014
1080
1116
1048
1092
1,484
-15.60(-1.41%)
Jan 30, 2014
1014
1128
1013
1108
1,855
+99.60(+9.88%)
Jan 29, 2014
1068
1068
986.40
1008
1,621
-58.80(-5.51%)
Jan 28, 2014
942.00
1074
942.00
1067
2,680
+123.60(+13.10%)
Jan 27, 2014
968.40
970.80
901.20
943.20
1,621
-18.00(-1.87%)
Jan 24, 2014
1002
1002
927.60
961.20
1,445
-37.20(-3.73%)
Jan 23, 2014
975.60
1008
956.40
998.40
1,497
+32.40(+3.35%)
Jan 22, 2014
1020
1052
960.00
966.00
3,134
-63.60(-6.18%)
Jan 21, 2014
960.00
1040
946.80
1030
3,574
+82.80(+8.75%)
Jan 17, 2014
950.40
946.80
946.80
946.80
4,275
-1.20(-0.13%)
Jan 16, 2014
898.80
1013
898.80
948.00
3,882
+50.40(+5.61%)
Jan 15, 2014
867.60
910.80
864.00
897.60
1,328
+30.00(+3.46%)
Jan 14, 2014
870.00
888.00
847.19
867.60
2,184
-2.40(-0.28%)
Jan 13, 2014
842.40
958.80
841.20
870.00
7,501
+42.00(+5.07%)
Jan 10, 2014
828.00
834.00
820.80
828.00
1,051
-4.80(-0.58%)
Jan 09, 2014
844.80
849.00
828.00
832.80
795
-12.00(-1.42%)
Jan 08, 2014
838.80
859.20
834.00
844.80
1,098
+6.00(+0.72%)
Jan 07, 2014
838.80
878.40
818.40
838.80
1,222
-2.40(-0.29%)
Jan 06, 2014
853.20
859.80
811.57
841.20
1,430
-13.20(-1.54%)
Jan 03, 2014
883.20
885.60
840.00
854.40
1,364
-28.80(-3.26%)
Jan 02, 2014
886.80
909.60
850.81
883.20
1,386
-3.60(-0.41%)
Dec 31, 2013
886.80
886.80
886.80
886.80
942
+7.20(+0.82%)
Dec 30, 2013
888.00
888.00
860.40
879.60
841
-12.00(-1.35%)
Dec 27, 2013
898.80
904.80
876.00
891.60
765
-7.20(-0.80%)
Dec 26, 2013
938.40
963.00
860.40
898.80
1,740
-32.40(-3.48%)
Dec 24, 2013
908.40
952.80
885.61
931.20
968
+20.40(+2.24%)
Dec 23, 2013
854.40
912.00
818.40
910.80
1,347
+92.40(+11.29%)
Dec 20, 2013
786.00
828.00
782.40
818.40
8,719
+31.20(+3.96%)
Dec 19, 2013
834.00
840.00
781.20
787.20
1,292
-50.40(-6.02%)
Dec 18, 2013
823.20
846.00
802.80
837.60
1,292
+16.80(+2.05%)
Dec 17, 2013
829.20
835.20
810.00
820.80
1,268
-8.40(-1.01%)
Dec 16, 2013
760.80
835.08
756.00
829.20
2,902
+73.20(+9.68%)
Dec 13, 2013
738.00
759.60
721.32
756.00
1,591
+20.40(+2.77%)
Dec 12, 2013
746.40
770.40
728.40
735.60
1,074
-12.00(-1.61%)
Dec 11, 2013
726.00
757.20
714.00
747.60
845
+25.20(+3.49%)
Dec 10, 2013
748.80
771.60
714.00
722.40
1,276
-27.60(-3.68%)
Dec 09, 2013
756.00
776.40
746.40
750.00
1,271
-4.80(-0.64%)
Dec 06, 2013
736.80
758.40
734.40
754.80
0
+21.60(+2.95%)
Dec 05, 2013
730.80
744.00
722.40
733.20
0
+6.00(+0.83%)
Dec 04, 2013
735.60
748.80
720.00
727.20
0
-8.40(-1.14%)
Dec 03, 2013
744.00
745.20
722.40
735.60
0
-2.40(-0.33%)
Dec 02, 2013
768.00
768.00
730.80
738.00
0
-16.80(-2.23%)
Nov 29, 2013
774.00
774.00
747.60
754.80
0
-14.40(-1.87%)
Nov 27, 2013
752.40
795.60
738.00
769.20
0
+19.20(+2.56%)
Nov 26, 2013
752.40
757.20
738.00
750.00
0
+1.20(+0.16%)
Nov 25, 2013
744.00
771.60
738.00
748.80
1,135
+9.60(+1.30%)
Nov 22, 2013
730.80
769.08
730.80
739.20
0
+10.80(+1.48%)
Nov 21, 2013
751.20
775.20
726.00
728.40
1,127
-22.80(-3.04%)
Nov 20, 2013
739.20
791.99
714.00
751.20
0
+31.20(+4.33%)
Nov 19, 2013
746.40
746.40
705.60
720.00
1,242
-22.80(-3.07%)
Nov 18, 2013
734.40
774.00
733.20
742.80
0
+8.40(+1.14%)
Nov 15, 2013
728.40
763.08
728.40
734.40
0
+10.80(+1.49%)
Nov 14, 2013
788.40
792.00
718.80
723.60
0
+3.60(+0.50%)
Nov 12, 2013
726.00
837.60
711.60
720.00
0
-4.80(-0.66%)
Nov 11, 2013
741.60
741.60
716.40
724.80
0
-20.40(-2.74%)
Nov 08, 2013
775.20
806.40
730.80
745.20
0
-31.20(-4.02%)
Nov 07, 2013
819.60
839.64
771.60
776.40
520
-43.20(-5.27%)
Nov 06, 2013
843.60
845.40
798.96
819.60
739
-15.60(-1.87%)
Nov 05, 2013
840.00
856.80
816.00
835.20
0
-4.80(-0.57%)
Nov 04, 2013
828.00
850.68
822.00
840.00
928
+32.40(+4.01%)
Nov 01, 2013
832.80
841.20
802.80
807.60
0
-28.80(-3.44%)
Oct 31, 2013
841.20
859.20
822.00
836.40
0
-2.40(-0.29%)
Oct 30, 2013
891.60
894.00
832.80
838.80
1,718
-21.60(-2.51%)
Oct 29, 2013
858.00
894.00
849.60
860.40
0
+8.40(+0.99%)
Oct 28, 2013
865.20
883.20
847.20
852.00
0
-16.80(-1.93%)
Oct 25, 2013
864.00
913.20
843.60
868.80
0
+12.00(+1.40%)
Oct 24, 2013
895.20
909.60
838.80
856.80
902
-39.60(-4.42%)
Oct 23, 2013
898.80
925.20
880.80
896.40
0
-34.80(-3.74%)
Oct 22, 2013
970.80
990.00
914.40
931.20
1,014
-38.40(-3.96%)
Oct 21, 2013
1028
1052
963.60
969.60
1,619
-62.40(-6.05%)
Oct 18, 2013
1043
1043
1007
1032
493
+3.60(+0.35%)
Oct 17, 2013
1022
1110
1012
1028
904
+4.80(+0.47%)
Oct 16, 2013
1038
1050
1020
1024
801
-9.60(-0.93%)
Oct 15, 2013
1038
1054
1032
1033
403
-4.80(-0.46%)
Oct 14, 2013
1018
1039
1012
1038
495
+18.00(+1.76%)
Oct 11, 2013
1072
1079
1014
1020
0
-58.80(-5.45%)
Oct 10, 2013
1094
1134
1067
1079
667
-7.20(-0.66%)
Oct 09, 2013
1112
1118
1074
1086
0
-27.60(-2.48%)
Oct 08, 2013
1172
1172
1112
1114
995
-62.40(-5.31%)
Oct 07, 2013
1135
1178
1135
1176
0
+34.80(+3.05%)
Oct 04, 2013
1134
1155
1125
1141
0
+12.00(+1.06%)
Oct 03, 2013
1152
1152
1127
1129
0
-22.80(-1.98%)
Oct 02, 2013
1120
1152
1120
1152
2,694
+43.20(+3.90%)
Oct 01, 2013
1128
1136
1102
1109
301
+12.00(+1.09%)
Sep 27, 2013
1082
1124
1082
1097
0
+4.80(+0.44%)
Sep 26, 2013
1128
1135
1062
1092
1,111
-30.00(-2.67%)
Sep 25, 2013
1132
1139
1117
1122
881
-14.40(-1.27%)
Sep 24, 2013
1094
1140
1084
1136
999
+38.40(+3.50%)
Sep 23, 2013
1118
1118
1085
1098
574
-16.80(-1.51%)
Sep 20, 2013
1102
1117
1068
1115
0
+13.20(+1.20%)
Sep 19, 2013
1079
1103
1032
1102
0
+28.80(+2.68%)
Sep 18, 2013
1115
1115
1048
1073
0
-45.60(-4.08%)
Sep 17, 2013
1096
1130
1094
1118
0
+24.00(+2.19%)
Sep 16, 2013
1127
1132
1092
1094
0
-25.20(-2.25%)
Sep 13, 2013
1128
1140
1099
1120
0
-2.40(-0.21%)
Sep 12, 2013
1144
1155
1117
1122
0
-19.20(-1.68%)
Sep 11, 2013
1164
1164
1120
1141
0
-28.80(-2.46%)
Sep 10, 2013
1210
1226
1162
1170
792
-30.00(-2.50%)
Sep 09, 2013
1147
1226
1133
1200
0
+61.20(+5.37%)
Sep 06, 2013
1129
1146
1110
1139
0
+10.80(+0.96%)
Sep 05, 2013
1128
1148
1108
1128
0
+1.20(+0.11%)
Sep 04, 2013
1129
1140
1108
1127
0
-4.80(-0.42%)
Sep 03, 2013
1154
1186
1085
1132
0
-2.40(-0.21%)
Aug 30, 2013
1130
1146
1104
1134
0
-1.20(-0.11%)
Aug 29, 2013
1159
1188
1090
1135
906
+1.20(+0.11%)
Aug 28, 2013
1136
1140
1106
1134
0
-7.20(-0.63%)
Aug 27, 2013
1134
1147
1126
1141
1,173
-1.20(-0.11%)
Aug 26, 2013
1110
1153
1093
1142
0
+36.00(+3.25%)
Aug 23, 2013
1141
1157
1104
1106
0
-32.40(-2.85%)
Aug 22, 2013
1110
1140
1098
1139
491
+28.80(+2.59%)
Aug 21, 2013
1133
1140
1104
1110
0
-23.40(-2.06%)
Aug 20, 2013
1085
1134
1085
1133
684
+63.00(+5.89%)
Aug 19, 2013
1039
1106
1024
1070
1,469
+26.40(+2.53%)
Aug 16, 2013
1048
1050
1036
1044
0
-6.00(-0.57%)
Aug 15, 2013
1061
1087
1043
1050
893
-19.20(-1.80%)
Aug 14, 2013
999.60
1102
999.60
1069
1,352
+79.20(+8.00%)
Aug 13, 2013
970.80
1016
970.80
990.00
681
+16.80(+1.73%)
Aug 12, 2013
1069
1069
948.00
973.20
1,622
-109.20(-10.09%)
Aug 09, 2013
1069
1114
1036
1082
1,816
+4.80(+0.45%)
Aug 08, 2013
1144
1152
1072
1078
1,570
-67.20(-5.87%)
Aug 07, 2013
1200
1208
1140
1145
1,535
-63.60(-5.26%)
Aug 06, 2013
1262
1271
1205
1208
2,638
-58.80(-4.64%)
Aug 05, 2013
1252
1267
1244
1267
969
+8.40(+0.67%)
Aug 02, 2013
1262
1265
1242
1259
1,470
-2.40(-0.19%)
Aug 01, 2013
1226
1266
1217
1261
1,076
+44.40(+3.65%)
Jul 31, 2013
1265
1265
1207
1217
0
-39.60(-3.15%)
Jul 30, 2013
1226
1289
1226
1256
0
+33.60(+2.75%)
Jul 29, 2013
1272
1284
1214
1223
0
-55.20(-4.32%)
Jul 26, 2013
1265
1296
1236
1278
0
+8.40(+0.66%)
Jul 25, 2013
1206
1277
1201
1270
0
+31.20(+2.52%)
Jul 24, 2013
1219
1246
1210
1238
0
+24.00(+1.98%)
Jul 23, 2013
1212
1245
1200
1214
0
+10.80(+0.90%)
Jul 22, 2013
1204
1214
1200
1204
0
-6.00(-0.50%)
Jul 19, 2013
1178
1229
1178
1210
0
+32.40(+2.75%)
Jul 18, 2013
1163
1223
1163
1177
0
+17.40(+1.50%)
Jul 17, 2013
1223
1247
1142
1160
12,471
-123.00(-9.59%)
Jul 16, 2013
1444
1450
1273
1283
0
-175.20(-12.02%)
Jul 15, 2013
1458
1491
1456
1458
0
+6.00(+0.41%)
Jul 12, 2013
1451
1501
1426
1452
0
-37.20(-2.50%)
Jul 11, 2013
1460
1547
1394
1489
0
+50.40(+3.50%)
Jul 10, 2013
1423
1468
1419
1439
0
+19.20(+1.35%)
Jul 09, 2013
1345
1487
1344
1420
0
+75.60(+5.62%)
Jul 08, 2013
1320
1355
1306
1344
0
+36.00(+2.75%)
Jul 05, 2013
1291
1314
1284
1308
0
+34.80(+2.73%)
Jul 03, 2013
1268
1276
1262
1273
0
+3.60(+0.28%)
Jul 02, 2013
1208
1282
1200
1270
0
+75.60(+6.33%)
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.