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
Build-A-Bear Workshop
(NY:
BBW
)
30.12
+0.17 (+0.57%)
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 (%)
Apr 29, 2011
4.993
5.406
4.993
5.379
131,154
+0.38(+7.54%)
Apr 28, 2011
4.967
5.002
4.932
5.002
56,595
+0.02(+0.35%)
Apr 27, 2011
4.958
4.993
4.923
4.984
45,381
+0.04(+0.89%)
Apr 26, 2011
4.941
5.028
4.905
4.941
68,227
+0.03(+0.54%)
Apr 25, 2011
5.125
5.143
4.897
4.914
78,938
-0.20(-3.95%)
Apr 21, 2011
5.256
5.256
5.098
5.116
60,438
-0.10(-1.85%)
Apr 20, 2011
5.177
5.213
5.125
5.213
40,114
+0.12(+2.41%)
Apr 19, 2011
4.993
5.142
4.993
5.090
83,535
+0.10(+1.93%)
Apr 18, 2011
5.230
5.230
4.853
4.993
137,132
-0.31(-5.79%)
Apr 15, 2011
5.204
5.327
5.186
5.300
80,585
+0.11(+2.20%)
Apr 14, 2011
5.309
5.309
5.116
5.186
56,074
-0.16(-2.96%)
Apr 13, 2011
5.441
5.476
5.335
5.344
49,070
-0.05(-0.98%)
Apr 12, 2011
5.423
5.502
5.397
5.397
52,461
-0.03(-0.49%)
Apr 11, 2011
5.379
5.467
5.362
5.423
91,750
+0.04(+0.82%)
Apr 08, 2011
5.555
5.555
5.300
5.379
79,908
-0.13(-2.39%)
Apr 07, 2011
5.765
5.774
5.511
5.511
47,762
-0.25(-4.27%)
Apr 06, 2011
5.590
5.792
5.564
5.757
103,731
+0.22(+3.96%)
Apr 05, 2011
5.335
5.555
5.309
5.537
90,900
+0.17(+3.10%)
Apr 04, 2011
5.370
5.414
5.353
5.370
65,668
+0.02(+0.33%)
Apr 01, 2011
5.370
5.485
5.346
5.353
128,554
+0.04(+0.83%)
Mar 31, 2011
5.397
5.414
5.265
5.309
168,876
-0.08(-1.47%)
Mar 30, 2011
5.388
5.388
5.388
5.388
89,849
+0.00(+0.00%)
Mar 29, 2011
5.379
5.432
5.370
5.388
62,005
+0.02(+0.33%)
Mar 28, 2011
5.485
5.511
5.353
5.370
229,837
-0.11(-2.08%)
Mar 25, 2011
5.511
5.528
5.476
5.485
92,641
-0.02(-0.32%)
Mar 24, 2011
5.555
5.564
5.485
5.502
125,000
+0.01(+0.16%)
Mar 23, 2011
5.485
5.528
5.485
5.493
96,751
+0.04(+0.81%)
Mar 22, 2011
5.607
5.634
5.449
5.449
51,616
-0.17(-2.97%)
Mar 21, 2011
5.555
5.616
5.529
5.616
69,759
+0.18(+3.39%)
Mar 18, 2011
5.564
5.564
5.423
5.432
487,666
-0.09(-1.59%)
Mar 17, 2011
5.634
5.634
5.458
5.520
121,352
-0.01(-0.16%)
Mar 16, 2011
5.572
5.625
5.449
5.528
102,061
-0.07(-1.25%)
Mar 15, 2011
5.607
5.836
5.572
5.599
130,120
-0.24(-4.06%)
Mar 14, 2011
5.836
6.011
5.757
5.836
105,965
-0.09(-1.48%)
Mar 11, 2011
5.818
6.002
5.818
5.923
235,204
+0.06(+1.05%)
Mar 10, 2011
5.844
5.879
5.730
5.862
154,456
-0.03(-0.45%)
Mar 09, 2011
5.844
5.932
5.827
5.888
216,330
+0.03(+0.45%)
Mar 08, 2011
5.616
5.906
5.564
5.862
138,038
+0.25(+4.38%)
Mar 07, 2011
5.774
5.792
5.607
5.616
108,210
-0.13(-2.29%)
Mar 04, 2011
5.713
5.800
5.686
5.748
81,476
+0.05(+0.92%)
Mar 03, 2011
5.625
5.713
5.590
5.695
118,842
+0.13(+2.37%)
Mar 02, 2011
5.564
5.625
5.476
5.564
143,215
+0.04(+0.63%)
Mar 01, 2011
5.809
5.915
5.449
5.528
288,864
-0.28(-4.83%)
Feb 28, 2011
5.722
5.836
5.721
5.809
142,780
+0.11(+1.85%)
Feb 25, 2011
5.686
5.704
5.555
5.704
176,980
+0.11(+1.88%)
Feb 24, 2011
5.713
5.730
5.511
5.599
143,127
-0.09(-1.54%)
Feb 23, 2011
5.739
5.809
5.590
5.686
118,098
-0.03(-0.46%)
Feb 22, 2011
5.950
5.967
5.704
5.713
157,252
-0.24(-3.98%)
Feb 18, 2011
6.116
6.116
5.704
5.950
311,900
-0.13(-2.16%)
Feb 17, 2011
7.556
7.599
5.967
6.081
752,657
-0.84(-12.17%)
Feb 16, 2011
6.897
6.968
6.652
6.924
81,524
+0.09(+1.28%)
Feb 15, 2011
6.950
7.082
6.801
6.836
61,270
-0.14(-2.01%)
Feb 14, 2011
7.240
7.380
6.889
6.976
79,635
-0.29(-3.99%)
Feb 11, 2011
6.976
7.292
6.941
7.266
171,258
+0.27(+3.89%)
Feb 10, 2011
6.924
7.047
6.889
6.994
37,188
+0.02(+0.25%)
Feb 09, 2011
7.055
7.178
6.933
6.976
116,612
-0.13(-1.85%)
Feb 08, 2011
6.845
7.213
6.713
7.108
208,184
+0.23(+3.32%)
Feb 07, 2011
6.617
6.897
6.546
6.880
243,358
+0.25(+3.70%)
Feb 04, 2011
6.625
6.678
6.573
6.634
90,707
-0.04(-0.53%)
Feb 03, 2011
6.687
6.792
6.555
6.669
44,054
-0.05(-0.78%)
Feb 02, 2011
6.731
6.845
6.652
6.722
42,529
-0.06(-0.91%)
Feb 01, 2011
6.801
6.836
6.722
6.783
103,993
+0.06(+0.91%)
Jan 31, 2011
6.371
6.924
6.371
6.722
145,269
+0.20(+3.10%)
Jan 28, 2011
6.739
6.739
6.397
6.520
119,069
-0.26(-3.88%)
Jan 27, 2011
6.696
6.862
6.669
6.783
92,054
+0.05(+0.78%)
Jan 26, 2011
6.643
6.783
6.617
6.731
185,839
+0.09(+1.32%)
Jan 25, 2011
6.564
6.678
6.564
6.643
120,762
+0.00(+0.00%)
Jan 24, 2011
6.494
6.669
6.327
6.643
129,942
+0.02(+0.26%)
Jan 21, 2011
6.669
6.792
6.538
6.625
123,499
+0.00(+0.00%)
Jan 20, 2011
6.590
6.792
6.590
6.625
80,711
+0.01(+0.13%)
Jan 19, 2011
6.652
6.669
6.467
6.617
88,096
-0.05(-0.79%)
Jan 18, 2011
6.617
6.827
6.582
6.669
45,835
+0.05(+0.80%)
Jan 14, 2011
6.582
6.669
6.555
6.617
29,854
+0.04(+0.67%)
Jan 13, 2011
6.669
6.739
6.520
6.573
46,596
-0.13(-1.96%)
Jan 12, 2011
6.880
6.906
6.652
6.704
46,202
-0.08(-1.16%)
Jan 11, 2011
6.625
6.994
6.582
6.783
107,333
+0.19(+2.93%)
Jan 10, 2011
6.608
6.766
6.538
6.590
68,107
-0.09(-1.31%)
Jan 07, 2011
6.625
6.678
6.380
6.678
89,519
+0.06(+0.93%)
Jan 06, 2011
6.608
6.643
6.511
6.617
51,253
-0.01(-0.13%)
Jan 05, 2011
6.476
6.687
6.415
6.625
63,335
+0.14(+2.17%)
Jan 04, 2011
6.634
6.634
6.380
6.485
139,358
-0.08(-1.20%)
Jan 03, 2011
6.801
6.801
6.415
6.564
138,228
-0.14(-2.09%)
Dec 31, 2010
6.678
6.774
6.652
6.704
30,939
+0.00(+0.00%)
Dec 30, 2010
6.669
6.731
6.555
6.704
72,485
+0.02(+0.26%)
Dec 29, 2010
6.731
6.731
6.582
6.687
36,029
-0.03(-0.39%)
Dec 28, 2010
6.871
6.906
6.696
6.713
31,367
-0.17(-2.42%)
Dec 27, 2010
6.862
6.968
6.836
6.880
49,555
-0.03(-0.38%)
Dec 23, 2010
6.801
6.915
6.766
6.906
92,504
+0.04(+0.64%)
Dec 22, 2010
7.020
7.020
6.810
6.862
146,307
-0.13(-1.88%)
Dec 21, 2010
6.652
7.152
6.555
6.994
304,348
+0.40(+6.13%)
Dec 20, 2010
6.546
6.722
6.538
6.590
55,070
+0.06(+0.94%)
Dec 17, 2010
6.415
6.608
6.362
6.529
183,752
+0.10(+1.50%)
Dec 16, 2010
6.494
6.494
6.336
6.432
234,481
-0.03(-0.41%)
Dec 15, 2010
6.459
6.538
6.318
6.459
53,156
+0.01(+0.14%)
Dec 14, 2010
6.353
6.660
6.274
6.450
75,826
+0.14(+2.23%)
Dec 13, 2010
6.573
6.573
6.248
6.309
154,956
-0.23(-3.49%)
Dec 10, 2010
6.494
6.582
6.388
6.538
57,674
+0.04(+0.68%)
Dec 09, 2010
6.625
6.696
6.476
6.494
109,875
-0.06(-0.94%)
Dec 08, 2010
6.573
6.753
6.529
6.555
147,188
+0.02(+0.27%)
Dec 07, 2010
6.783
6.818
6.432
6.538
233,326
-0.22(-3.25%)
Dec 06, 2010
6.669
7.310
6.669
6.757
473,844
-0.18(-2.65%)
Dec 03, 2010
5.177
8.108
5.134
6.941
1,108,375
+1.71(+32.72%)
Dec 02, 2010
5.230
5.292
5.134
5.230
85,563
+0.00(+0.00%)
Dec 01, 2010
5.590
5.590
5.177
5.230
138,034
-0.21(-3.87%)
Nov 30, 2010
5.476
5.625
5.327
5.441
615,409
-0.12(-2.21%)
Nov 29, 2010
5.537
5.625
5.388
5.564
57,716
-0.04(-0.78%)
Nov 26, 2010
5.493
5.651
5.449
5.607
40,668
+0.08(+1.43%)
Nov 24, 2010
5.520
5.528
5.528
5.528
75,196
+0.09(+1.61%)
Nov 23, 2010
5.581
5.651
5.379
5.441
95,656
-0.25(-4.47%)
Nov 22, 2010
5.695
5.739
5.502
5.695
44,684
-0.03(-0.46%)
Nov 19, 2010
5.669
5.809
5.669
5.722
62,138
-0.01(-0.15%)
Nov 18, 2010
5.607
5.783
5.595
5.730
76,245
+0.20(+3.65%)
Nov 17, 2010
5.511
5.546
5.423
5.528
57,526
+0.06(+1.12%)
Nov 16, 2010
5.528
5.572
5.335
5.467
99,938
-0.11(-2.04%)
Nov 15, 2010
5.651
5.722
5.564
5.581
72,087
-0.02(-0.31%)
Nov 12, 2010
5.686
5.862
5.564
5.599
74,710
-0.14(-2.45%)
Nov 11, 2010
6.029
6.029
5.730
5.739
97,086
-0.39(-6.44%)
Nov 10, 2010
6.055
6.178
5.958
6.134
54,143
+0.04(+0.72%)
Nov 09, 2010
6.143
6.222
6.037
6.090
57,018
-0.06(-1.00%)
Nov 08, 2010
6.020
6.169
5.976
6.152
52,739
+0.12(+2.04%)
Nov 05, 2010
6.064
6.178
5.985
6.029
42,608
-0.01(-0.15%)
Nov 04, 2010
5.941
6.055
5.915
6.037
110,531
+0.25(+4.40%)
Nov 03, 2010
5.844
5.915
5.669
5.783
96,461
-0.04(-0.60%)
Nov 02, 2010
5.967
6.073
5.800
5.818
184,681
-0.04(-0.60%)
Nov 01, 2010
6.187
6.274
5.792
5.853
92,328
-0.32(-5.12%)
Oct 29, 2010
6.090
6.230
5.976
6.169
150,802
+0.00(+0.00%)
Oct 28, 2010
5.607
6.309
5.564
6.169
173,427
+0.64(+11.59%)
Oct 27, 2010
5.678
5.713
5.370
5.528
253,076
-0.40(-6.80%)
Oct 25, 2010
6.143
6.187
5.888
5.932
75,400
-0.14(-2.31%)
Oct 22, 2010
6.046
6.108
5.932
6.073
80,480
+0.04(+0.58%)
Oct 21, 2010
6.020
6.143
5.871
6.037
135,319
+0.06(+1.03%)
Oct 20, 2010
5.704
5.994
5.634
5.976
114,369
+0.29(+5.09%)
Oct 19, 2010
5.792
5.800
5.520
5.686
155,661
-0.24(-4.00%)
Oct 18, 2010
5.853
5.985
5.853
5.923
143,732
+0.07(+1.20%)
Oct 15, 2010
5.757
5.879
5.599
5.853
120,305
+0.19(+3.41%)
Oct 14, 2010
5.502
5.704
5.502
5.660
71,646
+0.13(+2.38%)
Oct 13, 2010
5.406
5.572
5.309
5.528
74,292
+0.16(+2.94%)
Oct 12, 2010
5.388
5.441
5.265
5.370
42,826
-0.05(-0.97%)
Oct 11, 2010
5.458
5.625
5.388
5.423
63,545
-0.06(-1.12%)
Oct 08, 2010
5.485
5.520
5.274
5.485
59,756
+0.22(+4.17%)
Oct 07, 2010
5.423
5.423
5.265
5.265
388
-0.10(-1.80%)
Oct 06, 2010
5.169
5.379
5.063
5.362
73,632
+0.19(+3.74%)
Oct 05, 2010
5.011
5.213
4.914
5.169
107,176
+0.21(+4.25%)
Oct 04, 2010
5.151
5.177
4.862
4.958
64,658
-0.22(-4.24%)
Oct 01, 2010
5.177
5.370
5.090
5.177
61,580
-0.12(-2.32%)
Sep 30, 2010
5.292
5.388
5.204
5.300
93,341
+0.07(+1.34%)
Sep 29, 2010
5.160
5.248
5.046
5.230
76,173
+0.01(+0.17%)
Sep 28, 2010
5.011
5.256
4.888
5.221
183
+0.21(+4.20%)
Sep 27, 2010
5.230
5.230
4.967
5.011
76,504
-0.20(-3.87%)
Sep 24, 2010
4.967
5.239
4.958
5.213
119,620
+0.35(+7.22%)
Sep 23, 2010
4.862
5.107
4.826
4.862
21,338
-0.14(-2.81%)
Sep 22, 2010
5.107
5.195
4.914
5.002
107,649
-0.11(-2.23%)
Sep 21, 2010
5.318
5.318
5.081
5.116
60,829
-0.19(-3.64%)
Sep 20, 2010
4.976
5.318
4.923
5.309
70,012
+0.34(+6.89%)
Sep 17, 2010
4.967
5.195
4.897
4.967
118,477
-0.51(-9.29%)
Sep 15, 2010
5.353
5.502
5.221
5.476
69,829
+0.11(+2.13%)
Sep 14, 2010
5.213
5.414
5.107
5.362
90,337
+0.15(+2.86%)
Sep 13, 2010
4.976
5.256
4.967
5.213
123,463
+0.28(+5.69%)
Sep 10, 2010
4.993
5.098
4.887
4.932
54,960
-0.05(-1.06%)
Sep 09, 2010
4.932
5.046
4.809
4.984
66,508
+0.11(+2.34%)
Sep 08, 2010
4.941
5.072
4.826
4.870
112,736
-0.04(-0.72%)
Sep 07, 2010
5.037
5.037
4.844
4.905
618
-0.14(-2.78%)
Sep 03, 2010
4.923
5.090
4.923
5.046
112,539
+0.21(+4.36%)
Sep 02, 2010
4.642
4.870
4.590
4.835
307
+0.18(+3.77%)
Sep 01, 2010
4.484
4.712
4.370
4.660
136,962
+0.36(+8.37%)
Aug 31, 2010
4.353
4.546
4.291
4.300
10,369
-0.11(-2.39%)
Aug 30, 2010
4.590
4.695
4.396
4.405
135,022
-0.20(-4.38%)
Aug 27, 2010
4.607
4.633
4.432
4.607
56,821
+0.13(+2.94%)
Aug 26, 2010
4.405
4.625
4.370
4.475
433
+0.08(+1.80%)
Aug 25, 2010
4.388
4.484
4.256
4.396
429
+0.01(+0.20%)
Aug 24, 2010
4.598
4.677
4.388
4.388
1,744
-0.31(-6.54%)
Aug 23, 2010
5.177
5.274
4.677
4.695
120,492
-0.45(-8.70%)
Aug 20, 2010
5.318
5.353
5.002
5.142
177,277
-0.19(-3.62%)
Aug 19, 2010
5.344
5.493
5.265
5.335
648
-0.04(-0.82%)
Aug 18, 2010
5.362
5.520
5.309
5.379
6,729
-0.01(-0.16%)
Aug 17, 2010
5.379
5.537
5.300
5.388
1,034
+0.07(+1.32%)
Aug 16, 2010
5.028
5.344
4.967
5.318
182,242
+0.23(+4.48%)
Aug 13, 2010
5.090
5.098
4.897
5.090
123,416
+0.04(+0.87%)
Aug 12, 2010
4.897
5.107
4.826
5.046
185,073
+0.03(+0.52%)
Aug 11, 2010
4.967
5.090
4.905
5.019
1,879
-0.09(-1.72%)
Aug 10, 2010
5.221
5.221
5.002
5.107
801
-0.18(-3.32%)
Aug 09, 2010
5.362
5.449
5.256
5.283
154,820
-0.02(-0.33%)
Aug 06, 2010
5.300
5.397
5.186
5.300
160,253
-0.11(-2.11%)
Aug 05, 2010
5.406
5.511
5.362
5.414
158,831
-0.04(-0.80%)
Aug 04, 2010
5.414
5.485
5.397
5.458
115,723
+0.11(+1.97%)
Aug 03, 2010
5.353
5.458
5.309
5.353
128,943
+0.00(+0.00%)
Aug 02, 2010
5.432
5.467
5.265
5.353
180,478
+0.04(+0.83%)
Jul 30, 2010
5.309
5.370
5.055
5.309
253,318
+0.03(+0.50%)
Jul 29, 2010
5.458
5.616
4.633
5.283
667,178
-1.03(-16.27%)
Jul 28, 2010
6.309
6.467
6.152
6.309
696
-0.04(-0.55%)
Jul 27, 2010
6.538
6.538
6.327
6.345
61,258
-0.11(-1.77%)
Jul 26, 2010
6.213
6.459
6.178
6.459
66,699
+0.19(+3.08%)
Jul 23, 2010
5.897
6.301
5.809
6.266
54,247
+0.32(+5.31%)
Jul 22, 2010
5.599
5.967
5.599
5.950
84,638
+0.43(+7.79%)
Jul 21, 2010
5.967
5.967
5.406
5.520
109,195
-0.38(-6.40%)
Jul 20, 2010
5.528
5.906
5.493
5.897
91,129
+0.27(+4.84%)
Jul 19, 2010
5.423
5.643
5.309
5.625
84,144
+0.21(+3.89%)
Jul 16, 2010
5.414
5.958
5.397
5.414
160,738
-0.60(-9.93%)
Jul 15, 2010
5.800
6.081
5.528
6.011
195,806
+0.24(+4.10%)
Jul 14, 2010
6.116
6.116
5.722
5.774
44,429
-0.27(-4.50%)
Jul 13, 2010
6.046
6.064
5.757
6.046
1,702
+0.41(+7.32%)
Jul 12, 2010
5.669
5.669
5.572
5.634
54,677
-0.04(-0.77%)
Jul 09, 2010
5.678
5.695
5.397
5.678
55,023
+0.25(+4.69%)
Jul 08, 2010
5.423
5.590
5.300
5.423
517
-0.01(-0.16%)
Jul 07, 2010
5.432
5.432
5.177
5.432
148,050
+0.18(+3.51%)
Jul 06, 2010
5.248
5.809
5.213
5.248
870
-0.39(-6.85%)
Jul 02, 2010
5.634
6.152
5.590
5.634
109,755
-0.46(-7.49%)
Jul 01, 2010
5.967
6.116
5.748
6.090
187,237
+0.14(+2.36%)
Jun 30, 2010
5.950
6.143
5.871
5.950
1,365
+0.01(+0.15%)
Jun 29, 2010
6.134
6.152
5.871
5.941
86,113
-0.25(-4.11%)
Jun 25, 2010
6.195
6.371
6.081
6.195
378,171
-0.04(-0.56%)
Jun 24, 2010
6.222
6.485
6.195
6.230
105,510
-0.08(-1.25%)
Jun 23, 2010
6.213
6.503
6.195
6.309
101,558
+0.07(+1.13%)
Jun 22, 2010
6.239
6.652
6.143
6.239
491
-0.24(-3.66%)
Jun 21, 2010
6.854
6.854
6.388
6.476
79,199
-0.25(-3.66%)
Jun 18, 2010
6.722
6.968
6.643
6.722
162,946
-0.10(-1.42%)
Jun 17, 2010
7.099
7.108
6.722
6.818
361,872
-0.26(-3.72%)
Jun 16, 2010
6.968
7.152
6.871
7.082
59,349
+0.06(+0.88%)
Jun 15, 2010
7.020
7.020
6.696
7.020
1,302
+0.26(+3.90%)
Jun 14, 2010
6.696
7.011
6.696
6.757
108,732
+0.11(+1.72%)
Jun 11, 2010
6.459
6.696
6.397
6.643
87,676
+0.04(+0.66%)
Jun 10, 2010
6.599
6.617
6.239
6.599
793
+0.37(+5.92%)
Jun 09, 2010
6.432
6.555
6.178
6.230
72,666
-0.11(-1.80%)
Jun 08, 2010
6.397
6.476
6.143
6.345
93,091
-0.04(-0.55%)
Jun 07, 2010
6.669
6.783
6.353
6.380
141,113
-0.27(-4.09%)
Jun 04, 2010
6.652
7.047
6.617
6.652
115,793
-0.49(-6.88%)
Jun 03, 2010
7.047
7.196
6.915
7.143
96,159
+0.08(+1.12%)
Jun 02, 2010
7.064
7.064
6.845
7.064
112,549
+0.12(+1.77%)
Jun 01, 2010
6.941
7.468
6.924
6.941
692
-0.48(-6.50%)
May 28, 2010
7.424
7.547
7.319
7.424
167,901
-0.01(-0.12%)
May 27, 2010
7.240
7.459
6.994
7.433
164,531
+0.35(+4.96%)
May 26, 2010
7.082
7.257
6.994
7.082
695
-0.01(-0.12%)
May 25, 2010
6.704
7.108
6.660
7.090
174,489
+0.18(+2.54%)
May 24, 2010
6.941
7.117
6.871
6.915
233,122
-0.09(-1.25%)
May 21, 2010
6.590
7.108
6.590
7.003
204,196
+0.16(+2.31%)
May 20, 2010
7.117
7.178
6.845
6.845
313,354
-0.41(-5.68%)
May 19, 2010
7.362
7.433
7.200
7.257
85,986
-0.18(-2.48%)
May 18, 2010
7.687
7.792
7.424
7.441
114,391
-0.11(-1.40%)
May 17, 2010
7.652
7.836
7.415
7.547
150,730
-0.04(-0.58%)
May 14, 2010
7.591
7.766
7.398
7.591
183,618
-0.25(-3.14%)
May 13, 2010
8.056
8.056
7.810
7.836
99,069
-0.22(-2.72%)
May 12, 2010
8.012
8.117
7.994
8.056
226,371
+0.05(+0.66%)
May 11, 2010
8.056
8.108
7.854
8.003
275,511
+0.29(+3.75%)
May 10, 2010
7.196
7.775
7.196
7.714
287,714
+0.92(+13.57%)
May 07, 2010
7.099
7.178
6.608
6.792
280,192
-0.32(-4.44%)
May 06, 2010
7.485
7.828
6.862
7.108
400,728
-0.48(-6.36%)
May 05, 2010
7.652
7.801
7.573
7.591
242,427
-0.40(-5.05%)
May 04, 2010
8.424
8.424
7.950
7.994
303,762
-0.47(-5.50%)
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.