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
Maxlinear Inc
(NY:
MXL
)
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 (%)
Oct 31, 2013
8.760
8.760
8.190
8.660
253,434
-0.21(-2.37%)
Oct 30, 2013
8.930
8.980
8.760
8.870
117,315
-0.07(-0.78%)
Oct 29, 2013
8.890
9.000
8.780
8.940
112,907
+0.05(+0.56%)
Oct 28, 2013
8.900
8.970
8.720
8.890
121,837
+0.00(+0.00%)
Oct 25, 2013
9.020
9.075
8.790
8.890
139,414
-0.08(-0.89%)
Oct 24, 2013
8.920
9.060
8.900
8.970
105,288
+0.07(+0.79%)
Oct 23, 2013
8.990
9.020
8.721
8.900
111,053
-0.12(-1.33%)
Oct 22, 2013
9.030
9.130
8.860
9.020
94,317
+0.04(+0.45%)
Oct 21, 2013
8.890
9.080
8.890
8.980
136,724
+0.10(+1.13%)
Oct 18, 2013
8.800
8.920
8.700
8.880
139,713
+0.16(+1.83%)
Oct 17, 2013
8.480
8.770
8.440
8.720
140,180
+0.22(+2.59%)
Oct 16, 2013
8.600
8.600
8.370
8.500
61,711
-0.07(-0.82%)
Oct 15, 2013
8.320
8.810
8.320
8.570
192,457
+0.32(+3.88%)
Oct 14, 2013
8.120
8.380
8.090
8.250
97,286
+0.12(+1.48%)
Oct 11, 2013
8.100
8.486
8.010
8.130
55,611
-0.03(-0.37%)
Oct 10, 2013
7.910
8.190
7.910
8.160
77,113
+0.33(+4.21%)
Oct 09, 2013
7.940
8.030
7.780
7.830
59,574
-0.05(-0.63%)
Oct 08, 2013
7.940
8.120
7.760
7.880
128,201
-0.04(-0.51%)
Oct 07, 2013
7.900
8.200
7.810
7.920
175,535
+0.27(+3.53%)
Oct 04, 2013
7.710
7.790
7.640
7.650
41,725
-0.08(-1.03%)
Oct 03, 2013
7.790
7.880
7.620
7.730
86,129
-0.10(-1.28%)
Oct 02, 2013
7.980
8.040
7.780
7.830
103,040
-0.21(-2.61%)
Oct 01, 2013
8.280
8.415
7.950
8.040
134,681
-0.13(-1.59%)
Sep 27, 2013
8.170
8.380
8.130
8.170
118,560
-0.03(-0.37%)
Sep 26, 2013
8.290
8.290
8.100
8.200
100,638
-0.07(-0.85%)
Sep 25, 2013
8.290
8.410
8.220
8.270
70,635
+0.01(+0.12%)
Sep 24, 2013
8.190
8.430
8.070
8.260
119,036
+0.09(+1.10%)
Sep 23, 2013
8.340
8.450
7.920
8.170
163,920
-0.14(-1.68%)
Sep 20, 2013
8.490
8.520
8.220
8.310
126,228
-0.14(-1.66%)
Sep 19, 2013
8.540
8.540
8.260
8.450
131,713
-0.05(-0.59%)
Sep 18, 2013
8.640
8.668
8.400
8.500
139,064
-0.19(-2.19%)
Sep 17, 2013
8.450
8.690
8.440
8.690
86,804
+0.24(+2.84%)
Sep 16, 2013
8.910
8.862
8.440
8.450
259,321
-0.25(-2.87%)
Sep 13, 2013
8.690
9.050
8.660
8.700
291,629
+0.08(+0.93%)
Sep 12, 2013
8.520
8.670
8.430
8.620
91,676
+0.11(+1.29%)
Sep 11, 2013
8.590
8.680
8.440
8.510
80,643
-0.12(-1.39%)
Sep 10, 2013
8.800
8.800
8.570
8.630
99,873
-0.07(-0.80%)
Sep 09, 2013
8.590
8.700
8.570
8.700
103,201
+0.15(+1.75%)
Sep 06, 2013
8.760
8.790
8.360
8.550
261,333
+0.14(+1.66%)
Sep 05, 2013
8.650
8.750
8.390
8.410
382,559
-0.23(-2.66%)
Sep 04, 2013
8.370
8.658
8.360
8.640
328,223
+0.26(+3.10%)
Sep 03, 2013
8.410
8.730
8.340
8.380
511,662
-0.04(-0.48%)
Aug 30, 2013
8.090
8.420
8.090
8.420
514,183
+0.32(+3.95%)
Aug 29, 2013
7.950
8.120
7.890
8.100
195,753
+0.12(+1.50%)
Aug 28, 2013
7.730
8.020
7.710
7.980
191,163
+0.29(+3.77%)
Aug 27, 2013
7.860
7.950
7.650
7.690
94,182
-0.31(-3.87%)
Aug 26, 2013
7.830
8.000
7.470
8.000
215,644
+0.16(+2.04%)
Aug 23, 2013
7.850
7.900
7.770
7.840
67,735
+0.00(+0.00%)
Aug 22, 2013
7.860
8.000
7.830
7.840
191,147
-0.01(-0.13%)
Aug 21, 2013
7.810
7.904
7.800
7.850
272,731
-0.05(-0.63%)
Aug 20, 2013
7.950
8.000
7.860
7.900
71,933
+0.00(+0.00%)
Aug 19, 2013
7.970
8.040
7.830
7.900
88,722
-0.11(-1.37%)
Aug 16, 2013
7.900
8.050
7.900
8.010
70,866
+0.08(+1.01%)
Aug 15, 2013
8.010
8.020
7.830
7.930
110,498
-0.11(-1.37%)
Aug 14, 2013
8.020
8.120
7.980
8.040
89,330
+0.05(+0.63%)
Aug 13, 2013
8.180
8.209
7.950
7.990
298,713
-0.30(-3.62%)
Aug 12, 2013
8.030
8.361
8.030
8.290
226,515
+0.18(+2.22%)
Aug 09, 2013
8.030
8.170
7.990
8.110
84,682
+0.09(+1.12%)
Aug 08, 2013
8.090
8.200
7.980
8.020
199,851
-0.03(-0.37%)
Aug 07, 2013
8.010
8.099
7.930
8.050
103,333
-0.05(-0.62%)
Aug 06, 2013
8.010
8.150
7.960
8.100
182,101
+0.08(+1.00%)
Aug 05, 2013
7.980
8.190
7.860
8.020
182,123
+0.01(+0.12%)
Aug 02, 2013
7.250
8.010
7.126
8.010
700,556
+1.30(+19.37%)
Aug 01, 2013
6.950
6.960
6.700
6.710
212,101
-0.22(-3.17%)
Jul 31, 2013
7.050
7.055
6.850
6.930
106,227
-0.10(-1.42%)
Jul 30, 2013
7.100
7.100
6.990
7.030
26,679
-0.02(-0.28%)
Jul 29, 2013
7.120
7.150
7.000
7.050
20,963
-0.06(-0.84%)
Jul 26, 2013
7.100
7.240
6.940
7.110
170,352
-0.08(-1.11%)
Jul 25, 2013
7.240
7.310
7.170
7.190
102,918
-0.05(-0.69%)
Jul 24, 2013
7.070
7.282
6.931
7.240
142,101
+0.24(+3.43%)
Jul 23, 2013
7.110
7.150
6.980
7.000
81,659
-0.09(-1.27%)
Jul 22, 2013
7.021
7.100
7.021
7.090
30,094
+0.02(+0.28%)
Jul 19, 2013
7.080
7.120
7.010
7.070
28,193
-0.05(-0.70%)
Jul 18, 2013
7.110
7.150
7.075
7.120
76,253
+0.05(+0.71%)
Jul 17, 2013
6.990
7.110
6.990
7.070
27,372
+0.13(+1.87%)
Jul 16, 2013
6.990
7.080
6.840
6.940
90,956
-0.06(-0.86%)
Jul 15, 2013
7.000
7.090
6.920
7.000
69,174
-0.01(-0.14%)
Jul 12, 2013
7.060
7.090
6.970
7.010
42,204
-0.08(-1.13%)
Jul 11, 2013
7.150
7.150
7.000
7.090
47,843
-0.01(-0.14%)
Jul 10, 2013
7.090
7.100
7.050
7.100
47,623
+0.02(+0.28%)
Jul 09, 2013
7.150
7.150
7.050
7.080
64,152
-0.06(-0.84%)
Jul 08, 2013
7.150
7.150
6.940
7.140
53,207
-0.01(-0.14%)
Jul 05, 2013
6.950
7.190
6.940
7.150
59,243
+0.31(+4.53%)
Jul 03, 2013
6.880
6.950
6.800
6.840
27,252
-0.12(-1.72%)
Jul 02, 2013
6.950
6.990
6.910
6.960
32,087
+0.01(+0.14%)
Jul 01, 2013
7.100
7.100
6.900
6.950
78,674
-0.05(-0.71%)
Jun 28, 2013
6.940
7.040
6.901
7.000
579,454
+0.20(+2.94%)
Jun 26, 2013
6.850
6.890
6.770
6.800
59,510
-0.02(-0.29%)
Jun 25, 2013
6.810
6.850
6.700
6.820
71,355
+0.13(+1.94%)
Jun 24, 2013
6.700
6.860
6.650
6.690
50,221
-0.08(-1.18%)
Jun 21, 2013
6.410
6.790
6.350
6.770
122,777
+0.38(+5.95%)
Jun 20, 2013
6.620
6.820
6.302
6.390
41,182
-0.37(-5.47%)
Jun 19, 2013
6.760
7.000
6.690
6.760
82,763
+0.01(+0.15%)
Jun 18, 2013
6.580
6.750
6.520
6.750
56,001
+0.17(+2.58%)
Jun 17, 2013
6.550
6.650
6.470
6.580
46,806
+0.12(+1.86%)
Jun 14, 2013
6.590
6.640
6.450
6.460
24,527
-0.14(-2.12%)
Jun 13, 2013
6.420
6.650
6.420
6.600
35,673
+0.16(+2.48%)
Jun 12, 2013
6.580
6.650
6.430
6.440
23,001
-0.06(-0.92%)
Jun 11, 2013
6.500
6.660
6.410
6.500
25,942
-0.14(-2.11%)
Jun 10, 2013
6.560
6.650
6.340
6.640
35,788
+0.08(+1.22%)
Jun 07, 2013
6.550
6.650
6.020
6.560
110,623
+0.02(+0.31%)
Jun 06, 2013
6.470
6.540
6.380
6.540
36,210
+0.06(+0.93%)
Jun 05, 2013
6.600
6.694
6.470
6.480
27,858
-0.12(-1.82%)
Jun 04, 2013
6.550
6.750
6.520
6.600
49,694
+0.04(+0.61%)
Jun 03, 2013
6.360
6.600
6.220
6.560
100,810
+0.25(+3.96%)
May 31, 2013
6.400
6.575
6.310
6.310
63,819
-0.17(-2.62%)
May 30, 2013
6.470
6.630
6.410
6.480
54,279
+0.01(+0.15%)
May 29, 2013
6.420
6.490
6.367
6.470
18,385
-0.03(-0.46%)
May 28, 2013
6.520
6.590
6.400
6.500
43,113
+0.07(+1.09%)
May 24, 2013
6.390
6.450
6.300
6.430
59,055
+0.00(+0.00%)
May 23, 2013
6.430
6.440
6.231
6.430
73,559
-0.04(-0.62%)
May 22, 2013
6.730
6.770
6.390
6.470
49,590
-0.23(-3.43%)
May 21, 2013
6.700
6.710
6.600
6.700
50,939
-0.08(-1.18%)
May 20, 2013
6.750
6.800
6.710
6.780
39,024
-0.01(-0.15%)
May 17, 2013
6.600
6.880
6.550
6.790
102,805
+0.22(+3.35%)
May 16, 2013
6.860
6.900
6.460
6.570
84,213
-0.37(-5.33%)
May 15, 2013
6.860
7.250
6.790
6.940
253,668
+0.62(+9.81%)
May 13, 2013
6.300
6.330
6.130
6.320
78,519
-0.01(-0.16%)
May 10, 2013
6.210
6.370
6.210
6.330
125,339
+0.20(+3.26%)
May 09, 2013
6.180
6.210
6.105
6.130
138,183
-0.05(-0.81%)
May 08, 2013
6.230
6.230
6.120
6.180
208,842
-0.01(-0.16%)
May 07, 2013
6.180
6.260
6.110
6.190
71,015
-0.01(-0.16%)
May 06, 2013
6.340
6.340
6.174
6.200
53,359
-0.16(-2.52%)
May 03, 2013
6.200
6.390
6.080
6.360
73,627
+0.28(+4.61%)
May 02, 2013
6.240
6.455
6.040
6.080
67,966
-0.14(-2.25%)
May 01, 2013
6.400
6.490
6.070
6.220
130,126
-0.01(-0.16%)
Apr 30, 2013
6.160
6.260
6.090
6.230
68,822
+0.01(+0.16%)
Apr 29, 2013
6.010
6.230
6.000
6.220
51,218
+0.21(+3.49%)
Apr 26, 2013
5.950
6.060
5.710
6.010
45,055
+0.03(+0.50%)
Apr 25, 2013
6.040
6.050
5.790
5.980
37,102
-0.05(-0.83%)
Apr 24, 2013
5.940
6.100
5.930
6.030
17,686
+0.07(+1.17%)
Apr 23, 2013
5.820
6.080
5.750
5.960
93,002
+0.21(+3.65%)
Apr 22, 2013
5.680
5.770
5.560
5.750
16,224
+0.04(+0.70%)
Apr 19, 2013
5.650
5.770
5.500
5.710
37,333
+0.06(+1.06%)
Apr 18, 2013
5.660
5.850
5.590
5.650
43,592
+0.00(+0.00%)
Apr 17, 2013
5.630
5.860
5.360
5.650
57,528
-0.05(-0.88%)
Apr 16, 2013
5.950
5.950
5.610
5.700
35,048
-0.02(-0.35%)
Apr 15, 2013
6.000
6.010
5.710
5.720
64,264
-0.27(-4.51%)
Apr 12, 2013
5.990
6.030
5.900
5.990
42,753
-0.02(-0.33%)
Apr 11, 2013
6.010
6.060
6.000
6.010
27,581
-0.03(-0.50%)
Apr 10, 2013
5.785
6.080
5.740
6.040
47,826
+0.31(+5.41%)
Apr 09, 2013
5.770
5.840
5.720
5.730
17,497
-0.02(-0.35%)
Apr 08, 2013
5.720
5.760
5.660
5.750
31,289
+0.13(+2.31%)
Apr 05, 2013
5.570
5.660
5.049
5.620
94,573
-0.07(-1.23%)
Apr 04, 2013
5.650
5.760
5.590
5.690
26,918
-0.03(-0.52%)
Apr 03, 2013
6.050
6.070
5.690
5.720
58,547
-0.29(-4.83%)
Apr 02, 2013
6.010
6.080
5.960
6.010
32,678
+0.06(+1.01%)
Apr 01, 2013
6.120
6.120
5.800
5.950
60,779
-0.25(-4.03%)
Mar 28, 2013
6.130
6.210
5.990
6.200
55,185
+0.13(+2.14%)
Mar 27, 2013
5.910
6.100
5.730
6.070
49,881
+0.06(+1.00%)
Mar 26, 2013
6.200
6.200
5.951
6.010
26,690
-0.11(-1.80%)
Mar 25, 2013
6.200
6.280
5.950
6.120
26,850
-0.06(-0.97%)
Mar 22, 2013
6.130
6.260
6.050
6.180
64,971
+0.07(+1.15%)
Mar 21, 2013
6.010
6.140
5.990
6.110
37,466
+0.02(+0.33%)
Mar 20, 2013
6.000
6.100
5.930
6.090
29,108
+0.13(+2.18%)
Mar 19, 2013
5.880
6.020
5.760
5.960
168,182
+0.13(+2.23%)
Mar 18, 2013
5.880
5.940
5.800
5.830
29,734
-0.12(-2.02%)
Mar 15, 2013
5.790
5.960
5.700
5.950
218,959
+0.18(+3.12%)
Mar 14, 2013
5.730
5.840
5.700
5.770
27,862
+0.04(+0.70%)
Mar 13, 2013
5.760
5.780
5.700
5.730
7,999
-0.01(-0.17%)
Mar 12, 2013
5.730
5.850
5.590
5.740
49,838
+0.02(+0.35%)
Mar 11, 2013
5.990
6.030
5.520
5.720
104,323
-0.32(-5.30%)
Mar 08, 2013
6.350
6.350
6.000
6.040
30,624
-0.23(-3.67%)
Mar 07, 2013
6.390
6.400
6.140
6.270
20,517
-0.13(-2.03%)
Mar 06, 2013
6.340
6.400
6.160
6.400
36,052
+0.02(+0.31%)
Mar 05, 2013
6.390
6.390
6.240
6.380
56,372
+0.03(+0.47%)
Mar 04, 2013
6.080
6.350
5.980
6.350
56,727
+0.21(+3.42%)
Mar 01, 2013
5.860
6.150
5.680
6.140
104,165
+0.26(+4.42%)
Feb 28, 2013
5.940
5.940
5.710
5.880
34,615
-0.06(-1.01%)
Feb 27, 2013
5.800
6.040
5.770
5.940
40,658
+0.14(+2.41%)
Feb 26, 2013
5.570
5.840
5.570
5.800
29,682
+0.18(+3.20%)
Feb 22, 2013
5.810
5.880
5.400
5.620
123,211
-0.14(-2.43%)
Feb 21, 2013
5.950
6.010
5.670
5.760
78,237
-0.24(-4.00%)
Feb 20, 2013
6.010
6.100
5.990
6.000
55,437
-0.02(-0.33%)
Feb 19, 2013
6.000
6.050
5.920
6.020
59,630
+0.04(+0.67%)
Feb 15, 2013
5.990
6.000
5.960
5.980
66,373
+0.03(+0.50%)
Feb 14, 2013
5.880
6.000
5.880
5.950
91,304
+0.03(+0.51%)
Feb 13, 2013
5.840
5.920
5.810
5.920
28,149
+0.10(+1.72%)
Feb 12, 2013
5.960
5.960
5.650
5.820
59,185
-0.15(-2.51%)
Feb 11, 2013
5.880
5.990
5.880
5.970
35,308
+0.05(+0.84%)
Feb 08, 2013
5.900
5.980
5.760
5.920
79,237
+0.05(+0.85%)
Feb 07, 2013
6.020
6.020
5.860
5.870
208,654
-0.13(-2.17%)
Feb 06, 2013
5.350
6.040
5.300
6.000
199,902
+0.90(+17.65%)
Feb 04, 2013
5.200
5.240
5.100
5.100
68,383
-0.14(-2.67%)
Feb 01, 2013
5.230
5.340
5.198
5.240
81,980
+0.06(+1.16%)
Jan 31, 2013
5.200
5.270
5.180
5.180
66,203
-0.02(-0.38%)
Jan 30, 2013
5.180
5.270
5.150
5.200
122,525
+0.00(+0.00%)
Jan 29, 2013
5.180
5.260
5.108
5.200
54,647
+0.02(+0.39%)
Jan 28, 2013
5.210
5.240
5.170
5.180
75,702
-0.02(-0.38%)
Jan 25, 2013
5.320
5.320
5.180
5.200
106,820
-0.07(-1.33%)
Jan 24, 2013
5.250
5.300
5.201
5.270
87,653
-0.01(-0.19%)
Jan 23, 2013
5.350
5.410
5.250
5.280
159,206
-0.02(-0.38%)
Jan 22, 2013
5.220
5.300
5.220
5.300
40,548
+0.07(+1.34%)
Jan 18, 2013
5.250
5.320
5.230
5.230
79,893
-0.05(-0.95%)
Jan 17, 2013
5.220
5.310
5.161
5.280
81,734
+0.08(+1.54%)
Jan 16, 2013
5.250
5.300
5.180
5.200
62,433
-0.05(-0.95%)
Jan 15, 2013
5.250
5.340
5.235
5.250
133,687
-0.03(-0.57%)
Jan 14, 2013
5.210
5.330
5.180
5.280
61,974
+0.03(+0.57%)
Jan 11, 2013
5.220
5.260
5.160
5.250
60,088
+0.04(+0.77%)
Jan 10, 2013
5.230
5.270
5.150
5.210
95,749
-0.01(-0.19%)
Jan 09, 2013
5.180
5.300
5.150
5.220
94,935
+0.07(+1.36%)
Jan 08, 2013
5.318
5.320
5.150
5.150
44,438
+0.00(+0.00%)
Jan 07, 2013
5.190
5.250
5.120
5.150
48,868
-0.11(-2.09%)
Jan 04, 2013
5.200
5.350
5.200
5.260
56,111
+0.10(+1.94%)
Jan 03, 2013
5.150
5.350
5.101
5.160
49,505
+0.03(+0.58%)
Jan 02, 2013
5.180
5.220
5.020
5.130
149,075
+0.11(+2.19%)
Dec 31, 2012
5.070
5.090
4.850
5.020
126,539
-0.03(-0.59%)
Dec 28, 2012
5.020
5.130
5.000
5.050
34,227
+0.01(+0.20%)
Dec 27, 2012
5.030
5.170
4.950
5.040
132,718
-0.02(-0.40%)
Dec 26, 2012
5.200
5.210
5.030
5.060
27,113
-0.02(-0.39%)
Dec 24, 2012
5.250
5.288
5.040
5.080
22,645
-0.17(-3.24%)
Dec 21, 2012
5.340
5.450
5.160
5.250
195,006
-0.16(-2.96%)
Dec 20, 2012
5.360
5.410
5.240
5.410
91,889
+0.12(+2.27%)
Dec 19, 2012
5.460
5.470
5.230
5.290
51,896
-0.16(-2.94%)
Dec 18, 2012
5.480
5.480
5.321
5.450
61,038
-0.01(-0.18%)
Dec 17, 2012
5.201
5.480
5.180
5.460
39,910
+0.28(+5.41%)
Dec 14, 2012
5.170
5.370
5.080
5.180
51,779
-0.06(-1.15%)
Dec 13, 2012
5.380
5.470
5.200
5.240
108,565
-0.15(-2.78%)
Dec 12, 2012
5.330
5.450
5.260
5.390
56,225
+0.13(+2.47%)
Dec 11, 2012
5.090
5.350
5.020
5.260
93,757
+0.23(+4.57%)
Dec 10, 2012
5.110
5.110
5.010
5.030
35,419
-0.06(-1.18%)
Dec 07, 2012
5.040
5.110
5.000
5.090
35,797
+0.08(+1.60%)
Dec 06, 2012
5.060
5.080
4.990
5.010
101,531
-0.14(-2.72%)
Dec 05, 2012
5.320
5.340
5.130
5.150
85,184
-0.13(-2.46%)
Dec 04, 2012
5.170
5.310
5.150
5.280
56,115
-0.09(-1.68%)
Nov 30, 2012
5.350
5.380
5.251
5.370
79,322
+0.05(+0.94%)
Nov 29, 2012
5.330
5.350
5.240
5.320
33,373
+0.05(+0.95%)
Nov 28, 2012
5.050
5.270
5.030
5.270
141,129
+0.20(+3.94%)
Nov 27, 2012
5.090
5.155
5.050
5.070
54,481
-0.01(-0.20%)
Nov 26, 2012
5.080
5.240
4.980
5.080
66,674
-0.06(-1.17%)
Nov 23, 2012
5.000
5.150
4.955
5.140
42,875
+0.14(+2.80%)
Nov 21, 2012
4.260
5.035
4.890
5.000
142,481
+0.00(+0.00%)
Nov 20, 2012
5.000
5.050
4.850
5.000
74,891
-0.03(-0.60%)
Nov 19, 2012
4.730
5.040
4.700
5.030
106,359
+0.38(+8.17%)
Nov 16, 2012
4.620
4.710
4.500
4.650
109,526
+0.01(+0.22%)
Nov 15, 2012
4.710
4.810
4.600
4.640
123,322
-0.08(-1.69%)
Nov 14, 2012
4.710
4.850
4.710
4.720
68,972
+0.01(+0.21%)
Nov 13, 2012
4.920
5.050
4.700
4.710
196,725
-0.20(-4.07%)
Nov 12, 2012
5.080
5.140
4.910
4.910
78,003
-0.16(-3.16%)
Nov 09, 2012
4.910
5.190
4.910
5.070
99,017
+0.12(+2.42%)
Nov 08, 2012
5.070
5.070
4.863
4.950
149,106
-0.10(-1.98%)
Nov 07, 2012
5.450
5.520
5.000
5.050
492,148
-0.48(-8.68%)
Nov 06, 2012
5.530
5.680
5.500
5.530
116,915
-0.01(-0.18%)
Nov 05, 2012
5.420
5.578
5.270
5.540
148,361
+0.14(+2.59%)
Nov 02, 2012
6.040
6.170
5.330
5.400
214,090
-0.47(-8.01%)
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.