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
Nautilus Group
(NY:
NLS
)
0.8204
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 31, 2023
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 (%)
Apr 30, 2013
6.890
7.020
6.804
6.880
360,363
+0.00(+0.00%)
Apr 29, 2013
7.060
7.130
6.870
6.880
346,395
-0.18(-2.55%)
Apr 26, 2013
7.050
7.130
6.950
7.060
122,770
-0.08(-1.12%)
Apr 25, 2013
6.850
7.200
6.810
7.140
404,557
+0.38(+5.62%)
Apr 24, 2013
6.720
6.770
6.610
6.760
164,584
+0.07(+1.05%)
Apr 23, 2013
6.620
6.785
6.545
6.690
248,512
+0.07(+1.06%)
Apr 22, 2013
6.680
6.730
6.450
6.620
252,970
-0.06(-0.90%)
Apr 19, 2013
6.430
6.740
6.350
6.680
248,353
+0.28(+4.37%)
Apr 18, 2013
6.550
6.690
6.340
6.400
259,259
-0.11(-1.69%)
Apr 17, 2013
6.820
6.820
6.414
6.510
346,757
-0.37(-5.38%)
Apr 16, 2013
6.820
6.880
6.680
6.880
384,840
+0.17(+2.53%)
Apr 15, 2013
7.120
7.250
6.610
6.710
406,443
-0.43(-6.02%)
Apr 12, 2013
7.250
7.290
7.060
7.140
213,540
-0.10(-1.38%)
Apr 11, 2013
7.310
7.540
7.240
7.240
417,379
-0.03(-0.41%)
Apr 10, 2013
7.050
7.300
7.050
7.270
376,603
+0.24(+3.41%)
Apr 09, 2013
7.110
7.120
6.900
7.030
240,428
-0.05(-0.71%)
Apr 08, 2013
7.120
7.290
7.060
7.080
310,466
+0.03(+0.43%)
Apr 05, 2013
6.950
7.120
6.830
7.050
298,450
-0.08(-1.12%)
Apr 04, 2013
7.070
7.190
6.820
7.130
624,287
-0.02(-0.28%)
Apr 03, 2013
7.440
7.500
6.940
7.150
640,851
-0.30(-4.03%)
Apr 02, 2013
7.310
7.510
7.270
7.450
537,186
+0.20(+2.76%)
Apr 01, 2013
7.300
7.564
7.170
7.250
643,700
-0.05(-0.68%)
Mar 28, 2013
7.490
7.660
7.160
7.300
626,236
-0.21(-2.80%)
Mar 27, 2013
7.280
7.550
7.220
7.510
584,312
+0.17(+2.32%)
Mar 26, 2013
7.310
7.385
7.230
7.340
410,062
+0.11(+1.52%)
Mar 25, 2013
7.250
7.490
7.210
7.230
608,614
+0.09(+1.26%)
Mar 22, 2013
7.250
7.490
7.140
7.140
648,106
-0.29(-3.90%)
Mar 21, 2013
7.170
7.470
7.100
7.430
695,352
+0.31(+4.35%)
Mar 20, 2013
6.840
7.200
6.795
7.120
641,458
+0.32(+4.71%)
Mar 19, 2013
6.730
6.940
6.630
6.800
478,566
+0.05(+0.74%)
Mar 18, 2013
6.410
6.810
6.390
6.750
408,158
+0.24(+3.69%)
Mar 15, 2013
6.690
6.880
6.460
6.510
624,237
-0.17(-2.54%)
Mar 14, 2013
6.420
6.816
6.410
6.680
463,954
+0.25(+3.89%)
Mar 13, 2013
6.690
6.720
6.050
6.430
1,051,766
-0.56(-8.01%)
Mar 12, 2013
7.390
7.399
6.900
6.990
741,843
-0.38(-5.16%)
Mar 11, 2013
7.260
7.450
7.190
7.370
562,610
+0.13(+1.80%)
Mar 08, 2013
7.190
7.430
7.100
7.240
738,375
+0.16(+2.26%)
Mar 07, 2013
6.880
7.280
6.850
7.080
573,251
+0.18(+2.61%)
Mar 06, 2013
6.710
7.100
6.700
6.900
930,374
+0.21(+3.14%)
Mar 05, 2013
5.950
6.920
5.950
6.690
1,427,604
+0.73(+12.25%)
Mar 04, 2013
5.780
6.000
5.780
5.960
621,050
+0.18(+3.11%)
Mar 01, 2013
5.720
5.880
5.700
5.780
370,855
+0.06(+1.05%)
Feb 28, 2013
5.806
5.900
5.720
5.720
256,947
-0.18(-3.05%)
Feb 27, 2013
5.710
5.990
5.700
5.900
312,916
+0.14(+2.43%)
Feb 26, 2013
6.090
6.090
5.550
5.760
531,304
-0.26(-4.32%)
Feb 25, 2013
6.080
6.140
6.000
6.020
314,670
+0.00(+0.00%)
Feb 22, 2013
5.880
6.080
5.860
6.020
343,594
+0.20(+3.44%)
Feb 21, 2013
5.910
5.910
5.100
5.820
905,366
-0.24(-3.96%)
Feb 20, 2013
6.120
6.200
6.030
6.060
383,198
-0.06(-0.98%)
Feb 19, 2013
6.010
6.130
5.960
6.120
447,113
+0.06(+0.99%)
Feb 15, 2013
6.090
6.130
5.950
6.060
221,392
-0.03(-0.49%)
Feb 14, 2013
6.060
6.200
5.980
6.090
307,015
+0.04(+0.66%)
Feb 13, 2013
6.010
6.138
6.010
6.050
204,071
+0.03(+0.50%)
Feb 12, 2013
6.120
6.170
5.960
6.020
286,361
-0.09(-1.47%)
Feb 11, 2013
6.030
6.110
5.798
6.110
525,586
+0.11(+1.83%)
Feb 08, 2013
6.100
6.140
5.900
6.000
422,899
-0.06(-0.99%)
Feb 07, 2013
5.850
6.080
5.760
6.060
683,599
+0.25(+4.30%)
Feb 06, 2013
5.620
5.845
5.450
5.810
470,674
+0.43(+7.99%)
Feb 04, 2013
5.540
5.600
5.330
5.380
384,037
-0.16(-2.89%)
Feb 01, 2013
5.430
5.560
5.300
5.540
403,051
+0.13(+2.40%)
Jan 31, 2013
5.400
5.410
5.250
5.410
237,697
+0.03(+0.56%)
Jan 30, 2013
5.480
5.490
5.300
5.380
405,022
-0.04(-0.74%)
Jan 29, 2013
5.390
5.490
5.290
5.420
360,750
-0.01(-0.18%)
Jan 28, 2013
5.380
5.500
5.280
5.430
705,057
+0.15(+2.84%)
Jan 25, 2013
5.030
5.290
4.860
5.280
542,594
+0.20(+3.94%)
Jan 24, 2013
5.320
5.350
4.760
5.080
676,304
-0.19(-3.61%)
Jan 23, 2013
5.280
5.430
5.162
5.270
493,611
+0.05(+0.96%)
Jan 22, 2013
5.020
5.240
5.000
5.220
706,620
+0.27(+5.45%)
Jan 18, 2013
4.650
4.980
4.650
4.950
493,918
+0.34(+7.38%)
Jan 17, 2013
4.650
4.860
4.500
4.610
850,756
+0.41(+9.76%)
Jan 16, 2013
4.200
4.300
4.130
4.200
166,351
+0.00(+0.00%)
Jan 15, 2013
4.100
4.330
4.050
4.200
345,663
+0.10(+2.44%)
Jan 14, 2013
3.940
4.150
3.890
4.100
199,621
+0.18(+4.59%)
Jan 11, 2013
3.980
3.980
3.850
3.920
90,742
-0.01(-0.25%)
Jan 10, 2013
3.840
4.180
3.780
3.930
328,680
+0.08(+2.08%)
Jan 09, 2013
3.870
3.885
3.820
3.850
99,645
+0.03(+0.79%)
Jan 08, 2013
3.950
3.990
3.800
3.820
100,615
-0.09(-2.30%)
Jan 07, 2013
3.860
3.950
3.830
3.910
133,689
+0.06(+1.56%)
Jan 04, 2013
3.800
3.850
3.760
3.850
91,593
+0.08(+2.12%)
Jan 03, 2013
3.690
3.820
3.614
3.770
145,527
+0.04(+1.07%)
Jan 02, 2013
3.620
3.740
3.510
3.730
222,454
+0.22(+6.27%)
Dec 31, 2012
3.500
3.560
3.420
3.510
123,214
+0.01(+0.29%)
Dec 28, 2012
3.520
3.570
3.320
3.500
196,990
-0.07(-1.96%)
Dec 27, 2012
3.580
3.600
3.410
3.570
119,455
-0.02(-0.56%)
Dec 26, 2012
3.590
3.610
3.520
3.590
66,918
-0.01(-0.28%)
Dec 24, 2012
3.650
3.710
3.460
3.600
84,524
-0.07(-1.91%)
Dec 21, 2012
3.630
3.680
3.570
3.670
137,826
+0.04(+1.10%)
Dec 20, 2012
3.650
3.750
3.570
3.630
126,020
+0.02(+0.55%)
Dec 19, 2012
3.790
3.790
3.530
3.610
179,785
-0.15(-3.99%)
Dec 18, 2012
3.850
3.860
3.730
3.760
110,265
-0.04(-1.05%)
Dec 17, 2012
3.750
3.870
3.700
3.800
217,801
+0.05(+1.33%)
Dec 14, 2012
3.660
3.790
3.630
3.750
121,487
+0.16(+4.46%)
Dec 13, 2012
3.650
3.680
3.520
3.590
64,463
-0.07(-1.91%)
Dec 12, 2012
3.680
3.720
3.550
3.660
151,529
-0.02(-0.54%)
Dec 11, 2012
3.860
3.860
3.680
3.680
202,451
-0.16(-4.17%)
Dec 10, 2012
3.790
3.860
3.670
3.840
194,546
+0.11(+2.95%)
Dec 07, 2012
3.980
3.980
3.670
3.730
254,794
-0.22(-5.57%)
Dec 06, 2012
3.800
4.000
3.750
3.950
345,530
+0.15(+3.95%)
Dec 05, 2012
3.540
3.880
3.540
3.800
439,751
+0.30(+8.57%)
Dec 04, 2012
3.510
3.540
3.420
3.500
103,386
+0.10(+2.94%)
Nov 30, 2012
3.340
3.430
3.310
3.400
230,876
+0.11(+3.34%)
Nov 29, 2012
3.220
3.458
3.210
3.290
283,863
+0.09(+2.81%)
Nov 28, 2012
3.080
3.250
3.080
3.200
157,006
+0.07(+2.24%)
Nov 27, 2012
3.160
3.200
3.110
3.130
96,119
-0.07(-2.19%)
Nov 26, 2012
3.240
3.240
3.150
3.200
84,100
+0.03(+0.95%)
Nov 23, 2012
3.140
3.200
3.130
3.170
52,414
+0.04(+1.28%)
Nov 21, 2012
3.100
3.140
3.090
3.130
85,347
+0.02(+0.64%)
Nov 20, 2012
3.210
3.210
3.060
3.110
246,419
-0.06(-1.89%)
Nov 19, 2012
3.130
3.200
3.130
3.170
67,712
+0.07(+2.26%)
Nov 16, 2012
3.100
3.140
3.070
3.100
41,962
+0.02(+0.65%)
Nov 15, 2012
3.100
3.130
3.060
3.080
80,174
-0.04(-1.28%)
Nov 14, 2012
3.210
3.210
3.080
3.120
133,142
-0.05(-1.58%)
Nov 13, 2012
3.130
3.210
3.110
3.170
87,441
+0.04(+1.28%)
Nov 12, 2012
3.070
3.130
3.070
3.130
64,733
+0.06(+1.95%)
Nov 09, 2012
3.120
3.120
3.070
3.070
101,583
-0.03(-0.97%)
Nov 08, 2012
3.100
3.130
3.080
3.100
158,678
-0.01(-0.32%)
Nov 07, 2012
2.980
3.111
2.970
3.110
120,483
+0.03(+0.97%)
Nov 06, 2012
2.990
3.160
2.860
3.080
363,840
+0.22(+7.69%)
Nov 05, 2012
2.850
2.910
2.802
2.860
270,115
+0.01(+0.35%)
Nov 02, 2012
2.810
2.910
2.790
2.850
124,294
+0.04(+1.42%)
Nov 01, 2012
2.800
2.840
2.690
2.810
111,759
+0.00(+0.00%)
Oct 31, 2012
2.660
2.810
2.651
2.810
77,435
+0.10(+3.69%)
Oct 26, 2012
2.680
2.710
2.710
2.710
85,000
+0.04(+1.50%)
Oct 25, 2012
2.720
2.740
2.670
2.670
54,938
-0.05(-1.84%)
Oct 24, 2012
2.740
2.780
2.700
2.720
88,470
+0.03(+1.12%)
Oct 23, 2012
2.780
2.780
2.670
2.690
47,887
-0.10(-3.58%)
Oct 19, 2012
2.850
2.860
2.750
2.790
98,370
-0.05(-1.76%)
Oct 18, 2012
2.840
2.920
2.820
2.840
210,000
+0.00(+0.00%)
Oct 17, 2012
2.740
2.890
2.710
2.840
115,416
+0.14(+5.19%)
Oct 16, 2012
2.820
2.840
2.700
2.700
101,886
-0.13(-4.59%)
Oct 15, 2012
2.930
2.940
2.810
2.830
113,003
-0.05(-1.74%)
Oct 12, 2012
2.810
2.880
2.780
2.880
125,244
+0.09(+3.23%)
Oct 11, 2012
2.680
2.810
2.680
2.790
74,281
+0.11(+4.10%)
Oct 10, 2012
2.710
2.730
2.660
2.680
155,433
-0.08(-2.90%)
Oct 09, 2012
2.810
2.810
2.730
2.760
70,417
-0.07(-2.47%)
Oct 08, 2012
2.860
2.930
2.800
2.830
115,771
+0.03(+1.07%)
Oct 05, 2012
2.740
2.850
2.728
2.800
135,581
+0.07(+2.56%)
Oct 04, 2012
2.720
2.790
2.700
2.730
158,518
-0.01(-0.36%)
Oct 03, 2012
2.640
2.780
2.620
2.740
174,852
+0.11(+4.18%)
Oct 02, 2012
2.640
2.690
2.580
2.630
151,243
-0.01(-0.38%)
Oct 01, 2012
2.630
2.690
2.620
2.640
86,690
+0.02(+0.76%)
Sep 28, 2012
2.570
2.650
2.530
2.620
86,098
+0.05(+1.95%)
Sep 27, 2012
2.480
2.600
2.480
2.570
70,673
+0.11(+4.47%)
Sep 26, 2012
2.450
2.500
2.420
2.460
76,038
+0.00(+0.00%)
Sep 25, 2012
2.470
2.520
2.420
2.460
94,490
-0.01(-0.40%)
Sep 24, 2012
2.500
2.540
2.450
2.470
164,502
-0.03(-1.20%)
Sep 21, 2012
2.530
2.580
2.500
2.500
166,192
-0.02(-0.79%)
Sep 20, 2012
2.580
2.590
2.490
2.520
59,629
-0.08(-3.08%)
Sep 19, 2012
2.610
2.610
2.560
2.600
61,012
-0.01(-0.38%)
Sep 18, 2012
2.680
2.680
2.590
2.610
97,749
-0.09(-3.33%)
Sep 17, 2012
2.770
2.770
2.690
2.700
163,830
-0.02(-0.74%)
Sep 14, 2012
2.700
2.750
2.670
2.720
165,353
+0.04(+1.49%)
Sep 13, 2012
2.470
2.690
2.470
2.680
198,701
+0.14(+5.51%)
Sep 12, 2012
2.500
2.590
2.480
2.540
138,534
+0.06(+2.42%)
Sep 11, 2012
2.490
2.570
2.480
2.480
182,604
+0.01(+0.40%)
Sep 10, 2012
2.520
2.570
2.450
2.470
66,924
-0.03(-1.20%)
Sep 07, 2012
2.400
2.580
2.400
2.500
264,392
+0.12(+5.04%)
Sep 06, 2012
2.400
2.460
2.380
2.380
161,238
+0.00(+0.00%)
Sep 05, 2012
2.400
2.430
2.380
2.380
135,257
+0.02(+0.85%)
Sep 04, 2012
2.320
2.400
2.300
2.360
220,339
+0.00(+0.00%)
Aug 31, 2012
2.370
2.460
2.320
2.360
175,666
+0.00(+0.00%)
Aug 30, 2012
2.350
2.390
2.300
2.360
162,889
+0.01(+0.43%)
Aug 29, 2012
2.390
2.440
2.350
2.350
132,360
+0.03(+1.29%)
Aug 27, 2012
2.390
2.410
2.280
2.320
315,894
-0.03(-1.28%)
Aug 24, 2012
2.450
2.462
2.350
2.350
181,749
-0.09(-3.69%)
Aug 23, 2012
2.540
2.540
2.340
2.440
332,675
-0.07(-2.79%)
Aug 22, 2012
2.580
2.589
2.420
2.510
174,826
-0.09(-3.46%)
Aug 21, 2012
2.580
2.630
2.530
2.600
81,868
+0.02(+0.78%)
Aug 20, 2012
2.630
2.630
2.570
2.580
89,138
-0.03(-1.15%)
Aug 17, 2012
2.530
2.610
2.510
2.610
98,670
+0.10(+3.98%)
Aug 16, 2012
2.560
2.570
2.510
2.510
93,917
-0.07(-2.71%)
Aug 15, 2012
2.520
2.640
2.520
2.580
103,729
+0.10(+4.03%)
Aug 14, 2012
2.440
2.540
2.440
2.480
122,112
+0.04(+1.64%)
Aug 13, 2012
2.620
2.650
2.300
2.440
328,747
-0.18(-6.87%)
Aug 10, 2012
2.520
2.632
2.490
2.620
114,421
+0.13(+5.22%)
Aug 09, 2012
2.470
2.530
2.300
2.490
334,751
+0.02(+0.81%)
Aug 08, 2012
2.670
2.750
2.460
2.470
526,072
-0.18(-6.79%)
Aug 07, 2012
3.120
3.160
2.640
2.650
1,134,239
-0.70(-20.90%)
Aug 06, 2012
3.250
3.400
3.120
3.350
87,653
+0.10(+3.08%)
Aug 03, 2012
3.260
3.400
3.210
3.250
101,469
+0.07(+2.20%)
Aug 02, 2012
3.180
3.220
3.150
3.180
36,708
+0.00(+0.00%)
Aug 01, 2012
3.210
3.231
3.130
3.180
62,387
-0.02(-0.63%)
Jul 31, 2012
3.150
3.260
3.150
3.200
43,574
+0.02(+0.63%)
Jul 30, 2012
3.170
3.230
3.140
3.180
33,037
+0.02(+0.63%)
Jul 27, 2012
3.100
3.180
3.090
3.160
24,336
+0.07(+2.27%)
Jul 26, 2012
3.080
3.120
3.010
3.090
132,221
+0.07(+2.32%)
Jul 25, 2012
3.020
3.080
2.970
3.020
88,331
+0.00(+0.00%)
Jul 24, 2012
3.100
3.130
3.010
3.020
82,196
-0.07(-2.27%)
Jul 23, 2012
3.070
3.130
3.000
3.090
76,589
-0.04(-1.28%)
Jul 20, 2012
3.040
3.130
3.040
3.130
47,763
+0.07(+2.29%)
Jul 19, 2012
3.100
3.120
3.020
3.060
140,518
-0.07(-2.24%)
Jul 18, 2012
3.180
3.240
3.060
3.130
52,631
-0.04(-1.26%)
Jul 17, 2012
3.210
3.280
3.160
3.170
41,105
+0.07(+2.26%)
Jul 16, 2012
3.060
3.250
2.930
3.100
176,366
+0.02(+0.65%)
Jul 13, 2012
3.330
3.340
3.020
3.080
131,278
-0.21(-6.38%)
Jul 12, 2012
3.290
3.360
3.290
3.290
85,748
-0.02(-0.60%)
Jul 11, 2012
3.360
3.370
3.290
3.310
56,131
-0.01(-0.30%)
Jul 10, 2012
3.530
3.530
3.200
3.320
218,728
-0.15(-4.32%)
Jul 09, 2012
3.560
3.580
3.420
3.470
129,955
-0.10(-2.80%)
Jul 06, 2012
3.450
3.640
3.450
3.570
163,785
+0.12(+3.48%)
Jul 05, 2012
3.500
3.640
3.380
3.450
248,670
-0.02(-0.58%)
Jul 03, 2012
3.420
3.490
3.370
3.470
106,330
+0.05(+1.46%)
Jul 02, 2012
3.300
3.500
3.290
3.420
163,067
+0.11(+3.32%)
Jun 29, 2012
3.400
3.400
3.310
3.310
95,669
-0.05(-1.49%)
Jun 28, 2012
3.310
3.380
3.240
3.360
68,154
+0.06(+1.82%)
Jun 27, 2012
3.240
3.300
3.210
3.300
40,056
+0.03(+0.92%)
Jun 26, 2012
3.300
3.340
3.240
3.270
29,066
+0.00(+0.00%)
Jun 25, 2012
3.410
3.430
3.270
3.270
109,965
-0.14(-4.11%)
Jun 22, 2012
3.200
3.420
3.180
3.410
108,664
+0.22(+6.90%)
Jun 21, 2012
3.220
3.240
3.170
3.190
91,578
-0.02(-0.62%)
Jun 20, 2012
3.210
3.240
3.180
3.210
50,600
+0.04(+1.26%)
Jun 19, 2012
3.120
3.290
3.100
3.170
97,575
+0.07(+2.26%)
Jun 18, 2012
3.220
3.230
3.100
3.100
117,283
-0.12(-3.73%)
Jun 15, 2012
3.250
3.256
3.191
3.220
86,002
+0.00(+0.00%)
Jun 14, 2012
3.200
3.240
3.170
3.220
56,521
+0.03(+0.94%)
Jun 13, 2012
3.260
3.290
3.140
3.190
57,630
-0.04(-1.24%)
Jun 12, 2012
3.170
3.255
3.040
3.230
114,421
+0.03(+0.94%)
Jun 11, 2012
3.300
3.300
3.180
3.200
133,754
-0.07(-2.14%)
Jun 08, 2012
3.350
3.350
3.210
3.270
92,058
-0.11(-3.25%)
Jun 07, 2012
3.440
3.470
3.050
3.380
438,575
-0.01(-0.29%)
Jun 06, 2012
3.240
3.500
3.220
3.390
566,569
+0.21(+6.60%)
Jun 05, 2012
3.130
3.280
3.100
3.180
273,415
+0.05(+1.60%)
Jun 04, 2012
3.090
3.180
2.970
3.130
231,622
+0.11(+3.64%)
Jun 01, 2012
2.950
3.100
2.940
3.020
154,158
+0.02(+0.67%)
May 31, 2012
2.920
3.100
2.910
3.000
325,935
+0.08(+2.74%)
May 30, 2012
2.890
2.920
2.840
2.920
120,807
+0.04(+1.39%)
May 29, 2012
2.850
2.900
2.850
2.880
116,507
+0.03(+1.05%)
May 25, 2012
2.790
2.850
2.750
2.850
104,135
+0.06(+2.15%)
May 24, 2012
2.710
2.800
2.700
2.790
34,354
+0.11(+4.10%)
May 23, 2012
2.710
2.750
2.650
2.680
136,250
-0.04(-1.47%)
May 22, 2012
2.790
2.800
2.700
2.720
125,690
-0.01(-0.37%)
May 21, 2012
2.630
2.750
2.620
2.730
117,416
+0.10(+3.80%)
May 18, 2012
2.690
2.720
2.630
2.630
81,832
-0.03(-1.13%)
May 17, 2012
2.770
2.790
2.610
2.660
212,083
-0.11(-3.97%)
May 16, 2012
2.680
2.780
2.630
2.770
326,575
+0.07(+2.59%)
May 15, 2012
2.640
2.800
2.630
2.700
391,439
+0.10(+3.85%)
May 14, 2012
2.560
2.630
2.550
2.600
162,709
+0.04(+1.56%)
May 11, 2012
2.540
2.680
2.530
2.560
392,245
+0.01(+0.39%)
May 10, 2012
2.570
2.607
2.500
2.550
116,967
-0.02(-0.78%)
May 09, 2012
2.300
2.570
2.210
2.570
233,026
+0.28(+12.23%)
May 08, 2012
2.430
2.570
2.200
2.290
710,005
+0.06(+2.69%)
May 07, 2012
2.410
2.440
2.210
2.230
536,851
-0.22(-8.98%)
May 04, 2012
2.500
2.540
2.430
2.450
234,536
-0.06(-2.39%)
May 03, 2012
2.520
2.600
2.500
2.510
168,364
-0.02(-0.79%)
May 02, 2012
2.560
2.580
2.520
2.530
135,383
-0.02(-0.78%)
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.