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
BlackRock MuniEnhanced Fd, Inc.
(NY:
MEN
)
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 (%)
Nov 30, 2011
6.456
6.486
6.427
6.439
83,006
-0.03(-0.45%)
Nov 29, 2011
6.474
6.491
6.445
6.468
92,148
-0.01(-0.18%)
Nov 28, 2011
6.503
6.550
6.464
6.480
121,685
-0.02(-0.27%)
Nov 25, 2011
6.486
6.509
6.468
6.497
37,424
+0.04(+0.54%)
Nov 23, 2011
6.462
6.474
6.421
6.462
51,786
+0.03(+0.43%)
Nov 22, 2011
6.456
6.474
6.427
6.435
71,700
+0.01(+0.12%)
Nov 21, 2011
6.363
6.445
6.363
6.427
75,015
+0.07(+1.11%)
Nov 18, 2011
6.327
6.386
6.327
6.357
83,155
+0.02(+0.28%)
Nov 17, 2011
6.409
6.474
6.327
6.339
121,440
-0.08(-1.19%)
Nov 16, 2011
6.374
6.468
6.363
6.415
105,462
-0.01(-0.18%)
Nov 15, 2011
6.486
6.521
6.398
6.427
162,877
-0.09(-1.35%)
Nov 14, 2011
6.585
6.650
6.509
6.515
140,403
-0.06(-0.98%)
Nov 11, 2011
6.603
6.650
6.579
6.579
57,401
+0.02(+0.27%)
Nov 10, 2011
6.609
6.609
6.544
6.562
64,671
-0.01(-0.21%)
Nov 09, 2011
6.558
6.587
6.534
6.575
77,020
+0.02(+0.27%)
Nov 08, 2011
6.534
6.593
6.499
6.558
114,884
+0.02(+0.36%)
Nov 07, 2011
6.447
6.546
6.429
6.534
93,134
+0.12(+1.91%)
Nov 04, 2011
6.389
6.441
6.354
6.412
47,345
+0.03(+0.55%)
Nov 03, 2011
6.371
6.412
6.336
6.377
77,560
-0.03(-0.46%)
Nov 02, 2011
6.336
6.406
6.325
6.406
72,757
+0.05(+0.73%)
Nov 01, 2011
6.272
6.424
6.272
6.360
72,167
+0.06(+0.93%)
Oct 31, 2011
6.266
6.389
6.266
6.301
106,517
+0.03(+0.56%)
Oct 28, 2011
6.313
6.360
6.260
6.266
81,278
-0.06(-1.01%)
Oct 27, 2011
6.336
6.412
6.319
6.330
99,000
+0.01(+0.18%)
Oct 26, 2011
6.307
6.336
6.266
6.319
74,310
+0.03(+0.46%)
Oct 25, 2011
6.319
6.383
6.272
6.290
97,082
-0.07(-1.10%)
Oct 24, 2011
6.360
6.441
6.354
6.360
113,371
-0.02(-0.27%)
Oct 21, 2011
6.406
6.435
6.360
6.377
50,735
-0.07(-1.09%)
Oct 20, 2011
6.301
6.459
6.272
6.447
85,972
+0.13(+2.03%)
Oct 19, 2011
6.295
6.319
6.278
6.319
58,739
-0.01(-0.18%)
Oct 18, 2011
6.295
6.330
6.290
6.330
40,613
+0.02(+0.28%)
Oct 17, 2011
6.325
6.336
6.295
6.313
73,086
-0.03(-0.46%)
Oct 14, 2011
6.307
6.348
6.295
6.342
72,917
+0.03(+0.55%)
Oct 13, 2011
6.295
6.343
6.272
6.307
81,434
-0.03(-0.46%)
Oct 12, 2011
6.313
6.354
6.295
6.336
72,234
+0.02(+0.34%)
Oct 11, 2011
6.344
6.344
6.309
6.315
29,098
-0.04(-0.59%)
Oct 10, 2011
6.332
6.367
6.291
6.352
37,660
+0.05(+0.78%)
Oct 07, 2011
6.228
6.303
6.210
6.303
78,684
+0.04(+0.65%)
Oct 06, 2011
6.338
6.338
6.210
6.262
66,312
-0.05(-0.83%)
Oct 05, 2011
6.257
6.353
6.251
6.315
57,800
+0.02(+0.37%)
Oct 04, 2011
6.355
6.407
6.193
6.291
98,253
-0.09(-1.36%)
Oct 03, 2011
6.461
6.494
6.373
6.378
76,217
-0.06(-0.99%)
Sep 30, 2011
6.378
6.454
6.361
6.442
49,355
+0.06(+1.00%)
Sep 29, 2011
6.303
6.396
6.303
6.378
85,865
+0.05(+0.82%)
Sep 28, 2011
6.257
6.344
6.257
6.326
49,293
+0.05(+0.74%)
Sep 27, 2011
6.315
6.344
6.233
6.280
127,281
-0.02(-0.28%)
Sep 26, 2011
6.262
6.320
6.257
6.297
54,101
+0.03(+0.46%)
Sep 23, 2011
6.280
6.309
6.257
6.268
53,328
-0.01(-0.18%)
Sep 22, 2011
6.199
6.291
6.199
6.280
69,277
-0.01(-0.09%)
Sep 21, 2011
6.291
6.332
6.245
6.286
45,668
-0.03(-0.46%)
Sep 20, 2011
6.268
6.332
6.268
6.315
74,770
+0.03(+0.55%)
Sep 19, 2011
6.204
6.280
6.204
6.280
32,418
+0.05(+0.74%)
Sep 16, 2011
6.262
6.268
6.204
6.233
47,856
-0.01(-0.09%)
Sep 15, 2011
6.245
6.268
6.193
6.239
61,725
-0.05(-0.74%)
Sep 14, 2011
6.239
6.378
6.199
6.286
132,330
+0.05(+0.84%)
Sep 13, 2011
6.230
6.274
6.210
6.233
65,836
+0.01(+0.16%)
Sep 12, 2011
6.224
6.229
6.189
6.224
95,736
+0.02(+0.28%)
Sep 09, 2011
6.212
6.235
6.177
6.206
76,332
-0.03(-0.46%)
Sep 08, 2011
6.189
6.264
6.189
6.235
85,865
+0.02(+0.28%)
Sep 07, 2011
6.276
6.310
6.212
6.218
114,572
-0.05(-0.83%)
Sep 06, 2011
6.322
6.339
6.241
6.270
112,391
-0.05(-0.73%)
Sep 02, 2011
6.276
6.356
6.276
6.316
69,995
-0.01(-0.09%)
Sep 01, 2011
6.316
6.327
6.276
6.322
119,449
+0.06(+0.92%)
Aug 31, 2011
6.229
6.310
6.201
6.264
122,901
+0.04(+0.64%)
Aug 30, 2011
6.195
6.258
6.195
6.224
106,471
+0.05(+0.85%)
Aug 29, 2011
6.258
6.258
6.154
6.172
113,829
-0.02(-0.28%)
Aug 26, 2011
6.137
6.201
6.028
6.189
135,462
+0.07(+1.23%)
Aug 25, 2011
6.074
6.177
6.051
6.114
183,238
+0.04(+0.66%)
Aug 24, 2011
6.033
6.097
6.033
6.074
80,611
+0.01(+0.10%)
Aug 23, 2011
6.068
6.085
6.022
6.068
130,075
+0.03(+0.48%)
Aug 22, 2011
6.045
6.091
6.022
6.039
112,095
+0.03(+0.48%)
Aug 19, 2011
5.953
6.033
5.953
6.010
35,858
-0.02(-0.29%)
Aug 18, 2011
5.964
6.027
5.958
6.027
78,395
-0.03(-0.48%)
Aug 17, 2011
6.068
6.085
6.022
6.056
95,335
+0.02(+0.38%)
Aug 16, 2011
6.039
6.051
5.970
6.033
152,754
-0.04(-0.66%)
Aug 15, 2011
6.062
6.085
6.022
6.074
94,149
+0.07(+1.15%)
Aug 12, 2011
5.901
6.027
5.901
6.004
129,172
+0.10(+1.66%)
Aug 11, 2011
5.976
5.976
5.885
5.906
92,284
-0.05(-0.90%)
Aug 10, 2011
5.817
5.960
5.765
5.960
211,000
+0.14(+2.47%)
Aug 09, 2011
5.742
5.828
5.524
5.817
285,738
+0.10(+1.81%)
Aug 08, 2011
5.742
5.834
5.633
5.713
205,313
-0.15(-2.54%)
Aug 05, 2011
5.885
5.920
5.759
5.862
119,219
-0.05(-0.78%)
Aug 04, 2011
5.983
6.012
5.897
5.908
107,447
-0.09(-1.44%)
Aug 03, 2011
5.908
6.006
5.908
5.994
82,051
+0.07(+1.26%)
Aug 02, 2011
5.851
5.926
5.851
5.920
92,622
+0.10(+1.78%)
Aug 01, 2011
5.799
5.847
5.783
5.817
52,455
+0.09(+1.65%)
Jul 29, 2011
5.742
5.794
5.685
5.722
129,130
-0.04(-0.75%)
Jul 28, 2011
5.776
5.851
5.731
5.765
77,447
+0.00(+0.00%)
Jul 27, 2011
5.857
5.897
5.742
5.765
122,826
-0.14(-2.43%)
Jul 26, 2011
5.954
5.954
5.908
5.908
70,534
-0.03(-0.58%)
Jul 25, 2011
5.949
5.960
5.914
5.943
98,007
-0.02(-0.38%)
Jul 22, 2011
5.960
5.966
5.943
5.966
121,780
+0.01(+0.19%)
Jul 21, 2011
5.960
5.994
5.937
5.954
98,368
+0.03(+0.48%)
Jul 20, 2011
5.891
5.926
5.891
5.926
48,154
+0.05(+0.78%)
Jul 19, 2011
5.828
5.931
5.828
5.880
93,002
+0.03(+0.49%)
Jul 18, 2011
5.891
5.908
5.834
5.851
67,074
-0.05(-0.87%)
Jul 15, 2011
5.908
5.952
5.897
5.903
113,986
-0.03(-0.58%)
Jul 14, 2011
6.017
6.063
5.937
5.937
74,671
-0.09(-1.52%)
Jul 13, 2011
6.046
6.063
6.000
6.029
61,429
+0.02(+0.26%)
Jul 12, 2011
5.956
6.019
5.956
6.013
58,249
+0.03(+0.58%)
Jul 11, 2011
5.962
6.002
5.962
5.979
60,179
+0.03(+0.57%)
Jul 08, 2011
5.928
5.979
5.922
5.945
68,871
+0.02(+0.39%)
Jul 07, 2011
5.962
5.996
5.911
5.922
111,423
-0.01(-0.10%)
Jul 06, 2011
5.905
5.951
5.905
5.928
73,587
-0.01(-0.10%)
Jul 05, 2011
5.876
5.951
5.876
5.933
65,414
+0.07(+1.27%)
Jul 01, 2011
5.865
5.876
5.837
5.859
85,675
+0.02(+0.39%)
Jun 30, 2011
5.922
5.922
5.819
5.837
89,171
-0.06(-1.06%)
Jun 29, 2011
5.951
5.951
5.879
5.899
43,124
-0.03(-0.48%)
Jun 28, 2011
5.956
5.968
5.888
5.928
98,901
+0.00(+0.00%)
Jun 27, 2011
5.951
5.951
5.911
5.928
55,850
+0.00(+0.03%)
Jun 24, 2011
5.956
5.962
5.899
5.926
64,149
-0.04(-0.60%)
Jun 23, 2011
5.876
5.962
5.876
5.962
70,441
+0.05(+0.77%)
Jun 22, 2011
5.905
5.951
5.888
5.916
82,984
+0.02(+0.39%)
Jun 21, 2011
5.882
5.899
5.865
5.894
32,899
+0.05(+0.78%)
Jun 20, 2011
5.854
5.859
5.842
5.848
76,409
-0.01(-0.19%)
Jun 17, 2011
5.854
5.859
5.837
5.859
43,592
+0.05(+0.79%)
Jun 16, 2011
5.837
5.876
5.814
5.814
56,614
+0.00(+0.00%)
Jun 15, 2011
5.808
5.854
5.808
5.814
33,763
-0.01(-0.10%)
Jun 14, 2011
5.859
5.859
5.802
5.819
58,503
+0.01(+0.10%)
Jun 13, 2011
5.859
5.859
5.802
5.814
58,121
-0.02(-0.32%)
Jun 10, 2011
5.810
5.855
5.810
5.833
82,019
-0.01(-0.10%)
Jun 09, 2011
5.827
5.838
5.816
5.838
50,197
+0.01(+0.10%)
Jun 08, 2011
5.810
5.844
5.810
5.833
48,101
-0.01(-0.19%)
Jun 07, 2011
5.838
5.855
5.827
5.844
64,667
+0.03(+0.59%)
Jun 06, 2011
5.838
5.850
5.810
5.810
74,313
+0.01(+0.10%)
Jun 03, 2011
5.827
5.861
5.804
5.804
75,462
+0.08(+1.39%)
May 24, 2011
5.736
5.742
5.708
5.725
101,671
-0.01(-0.10%)
May 23, 2011
5.696
5.730
5.677
5.730
154,875
+0.05(+0.90%)
May 20, 2011
5.747
5.747
5.679
5.679
107,971
-0.04(-0.69%)
May 19, 2011
5.747
5.747
5.702
5.719
62,349
+0.01(+0.10%)
May 18, 2011
5.742
5.770
5.713
5.713
158,506
-0.02(-0.40%)
May 17, 2011
5.713
5.742
5.708
5.736
51,147
+0.03(+0.60%)
May 16, 2011
5.736
5.742
5.702
5.702
46,860
-0.02(-0.30%)
May 13, 2011
5.713
5.742
5.696
5.719
131,182
+0.00(+0.00%)
May 12, 2011
5.679
5.725
5.668
5.719
77,126
+0.06(+0.97%)
May 11, 2011
5.681
5.681
5.613
5.664
66,686
+0.00(+0.00%)
May 10, 2011
5.675
5.675
5.630
5.664
76,000
+0.02(+0.30%)
May 09, 2011
5.647
5.675
5.613
5.647
129,103
+0.01(+0.20%)
May 06, 2011
5.641
5.664
5.630
5.636
117,517
-0.01(-0.10%)
May 05, 2011
5.636
5.675
5.630
5.641
117,140
+0.01(+0.20%)
May 04, 2011
5.658
5.670
5.625
5.630
117,198
+0.01(+0.20%)
May 03, 2011
5.664
5.675
5.613
5.619
107,052
-0.05(-0.80%)
May 02, 2011
5.638
5.664
5.638
5.664
98,668
+0.03(+0.50%)
Apr 29, 2011
5.653
5.653
5.596
5.636
80,282
+0.00(+0.00%)
Apr 28, 2011
5.579
5.636
5.574
5.636
169,467
+0.06(+1.01%)
Apr 27, 2011
5.489
5.579
5.472
5.579
375,691
+0.13(+2.38%)
Apr 26, 2011
5.495
5.512
5.438
5.450
156,905
-0.03(-0.62%)
Apr 25, 2011
5.489
5.506
5.467
5.483
88,826
+0.02(+0.31%)
Apr 21, 2011
5.506
5.506
5.467
5.467
36,871
-0.02(-0.31%)
Apr 20, 2011
5.478
5.495
5.455
5.483
77,313
+0.03(+0.62%)
Apr 19, 2011
5.450
5.467
5.438
5.450
82,177
+0.01(+0.10%)
Apr 18, 2011
5.444
5.450
5.427
5.444
66,562
-0.01(-0.10%)
Apr 15, 2011
5.467
5.467
5.421
5.450
105,102
-0.01(-0.10%)
Apr 14, 2011
5.472
5.472
5.444
5.455
54,493
+0.00(+0.00%)
Apr 13, 2011
5.483
5.500
5.427
5.455
117,177
-0.03(-0.55%)
Apr 12, 2011
5.457
5.485
5.452
5.485
131,809
+0.03(+0.49%)
Apr 11, 2011
5.502
5.502
5.440
5.458
118,945
-0.05(-0.90%)
Apr 08, 2011
5.508
5.513
5.485
5.508
55,449
+0.01(+0.10%)
Apr 07, 2011
5.530
5.530
5.502
5.502
63,847
-0.01(-0.20%)
Apr 06, 2011
5.496
5.524
5.485
5.513
78,615
+0.01(+0.10%)
Apr 05, 2011
5.519
5.519
5.485
5.508
89,846
-0.01(-0.20%)
Apr 04, 2011
5.480
5.519
5.480
5.519
69,415
-0.02(-0.40%)
Apr 01, 2011
5.519
5.541
5.485
5.541
59,460
+0.07(+1.23%)
Mar 31, 2011
5.496
5.496
5.457
5.474
123,095
-0.03(-0.61%)
Mar 30, 2011
5.524
5.530
5.502
5.508
54,910
+0.01(+0.20%)
Mar 29, 2011
5.541
5.547
5.491
5.496
90,818
-0.04(-0.81%)
Mar 28, 2011
5.524
5.558
5.519
5.541
45,892
+0.02(+0.41%)
Mar 25, 2011
5.558
5.558
5.508
5.519
63,832
-0.04(-0.71%)
Mar 24, 2011
5.547
5.586
5.547
5.558
51,303
-0.01(-0.20%)
Mar 23, 2011
5.513
5.592
5.507
5.569
69,445
+0.06(+1.02%)
Mar 22, 2011
5.496
5.513
5.452
5.513
110,903
-0.01(-0.10%)
Mar 21, 2011
5.530
5.536
5.485
5.519
99,369
-0.02(-0.40%)
Mar 18, 2011
5.586
5.586
5.530
5.541
70,125
+0.01(+0.10%)
Mar 17, 2011
5.524
5.536
5.502
5.536
52,180
+0.02(+0.30%)
Mar 16, 2011
5.524
5.552
5.485
5.519
104,238
-0.01(-0.20%)
Mar 15, 2011
5.513
5.530
5.508
5.530
80,783
+0.02(+0.31%)
Mar 14, 2011
5.513
5.530
5.513
5.513
37,000
-0.02(-0.30%)
Mar 11, 2011
5.536
5.564
5.513
5.530
92,888
-0.02(-0.33%)
Mar 10, 2011
5.554
5.565
5.510
5.549
85,237
-0.04(-0.80%)
Mar 09, 2011
5.610
5.615
5.554
5.593
78,023
-0.04(-0.69%)
Mar 08, 2011
5.610
5.632
5.582
5.632
83,485
+0.03(+0.50%)
Mar 07, 2011
5.593
5.604
5.554
5.604
65,032
+0.03(+0.50%)
Mar 04, 2011
5.560
5.593
5.554
5.576
97,094
-0.01(-0.10%)
Mar 03, 2011
5.599
5.599
5.560
5.582
71,599
+0.01(+0.20%)
Mar 02, 2011
5.532
5.576
5.532
5.571
84,939
+0.03(+0.50%)
Mar 01, 2011
5.543
5.566
5.532
5.543
68,920
+0.01(+0.10%)
Feb 28, 2011
5.498
5.543
5.487
5.537
96,093
+0.03(+0.61%)
Feb 25, 2011
5.470
5.521
5.459
5.504
121,192
+0.03(+0.61%)
Feb 24, 2011
5.493
5.510
5.415
5.470
172,845
+0.01(+0.10%)
Feb 23, 2011
5.465
5.576
5.459
5.465
136,938
-0.01(-0.10%)
Feb 22, 2011
5.610
5.610
5.465
5.470
204,815
-0.16(-2.78%)
Feb 18, 2011
5.615
5.627
5.599
5.627
81,310
-0.01(-0.10%)
Feb 17, 2011
5.615
5.632
5.588
5.632
69,761
+0.05(+0.90%)
Feb 16, 2011
5.565
5.604
5.554
5.582
44,394
+0.04(+0.70%)
Feb 15, 2011
5.560
5.560
5.498
5.543
110,725
+0.01(+0.10%)
Feb 14, 2011
5.560
5.571
5.526
5.537
68,045
-0.03(-0.60%)
Feb 11, 2011
5.543
5.621
5.521
5.571
72,114
+0.04(+0.68%)
Feb 10, 2011
5.550
5.556
5.517
5.533
91,788
-0.02(-0.30%)
Feb 09, 2011
5.583
5.594
5.545
5.550
114,412
-0.03(-0.60%)
Feb 08, 2011
5.583
5.617
5.545
5.583
68,070
-0.03(-0.59%)
Feb 07, 2011
5.583
5.644
5.583
5.617
45,907
+0.03(+0.50%)
Feb 04, 2011
5.545
5.594
5.545
5.589
88,174
+0.02(+0.40%)
Feb 03, 2011
5.611
5.639
5.550
5.567
116,100
-0.04(-0.79%)
Feb 02, 2011
5.655
5.672
5.600
5.611
99,309
-0.02(-0.30%)
Feb 01, 2011
5.600
5.705
5.556
5.628
162,840
+0.04(+0.79%)
Jan 31, 2011
5.600
5.611
5.556
5.583
102,161
-0.01(-0.20%)
Jan 28, 2011
5.628
5.644
5.545
5.594
91,660
+0.01(+0.10%)
Jan 27, 2011
5.628
5.650
5.556
5.589
136,919
-0.07(-1.27%)
Jan 26, 2011
5.683
5.716
5.655
5.661
96,851
-0.02(-0.29%)
Jan 25, 2011
5.761
5.761
5.655
5.678
229,070
-0.06(-0.97%)
Jan 24, 2011
5.583
5.733
5.578
5.733
123,159
+0.18(+3.19%)
Jan 21, 2011
5.539
5.578
5.506
5.556
103,906
+0.06(+1.01%)
Jan 20, 2011
5.412
5.500
5.362
5.500
133,498
+0.11(+2.06%)
Jan 19, 2011
5.456
5.465
5.373
5.389
218,204
-0.09(-1.72%)
Jan 18, 2011
5.406
5.489
5.373
5.484
184,372
+0.06(+1.12%)
Jan 14, 2011
5.412
5.445
5.373
5.423
490,266
+0.01(+0.10%)
Jan 13, 2011
5.461
5.468
5.412
5.417
374,279
-0.06(-1.01%)
Jan 12, 2011
5.572
5.572
5.473
5.473
215,805
-0.10(-1.82%)
Jan 11, 2011
5.613
5.613
5.563
5.574
109,023
-0.03(-0.50%)
Jan 10, 2011
5.673
5.673
5.590
5.602
129,934
-0.07(-1.16%)
Jan 07, 2011
5.646
5.690
5.621
5.668
84,606
+0.01(+0.21%)
Jan 06, 2011
5.668
5.695
5.574
5.656
218,449
-0.01(-0.21%)
Jan 05, 2011
5.695
5.695
5.624
5.668
142,725
-0.02(-0.29%)
Jan 04, 2011
5.734
5.734
5.679
5.684
96,292
+0.01(+0.10%)
Jan 03, 2011
5.745
5.756
5.679
5.679
137,015
-0.08(-1.44%)
Dec 31, 2010
5.717
5.761
5.680
5.761
87,051
+0.07(+1.16%)
Dec 30, 2010
5.734
5.734
5.657
5.695
193,609
-0.03(-0.48%)
Dec 29, 2010
5.706
5.761
5.668
5.723
146,857
-0.01(-0.19%)
Dec 28, 2010
5.706
5.745
5.651
5.734
145,612
+0.02(+0.39%)
Dec 27, 2010
5.778
5.778
5.640
5.712
194,576
-0.01(-0.19%)
Dec 23, 2010
5.618
5.723
5.552
5.723
542,043
+0.24(+4.32%)
Dec 22, 2010
5.403
5.486
5.398
5.486
329,023
+0.17(+3.22%)
Dec 21, 2010
5.409
5.409
5.249
5.315
326,667
-0.07(-1.33%)
Dec 20, 2010
5.541
5.552
5.348
5.387
264,376
-0.20(-3.55%)
Dec 17, 2010
5.590
5.646
5.530
5.585
248,411
-0.01(-0.10%)
Dec 16, 2010
5.453
5.602
5.450
5.590
177,865
+0.15(+2.74%)
Dec 15, 2010
5.403
5.442
5.342
5.442
198,847
+0.02(+0.30%)
Dec 14, 2010
5.458
5.486
5.370
5.425
234,307
-0.07(-1.30%)
Dec 13, 2010
5.486
5.546
5.431
5.497
185,519
+0.03(+0.58%)
Dec 10, 2010
5.498
5.515
5.449
5.465
173,231
-0.06(-1.09%)
Dec 09, 2010
5.482
5.564
5.443
5.526
193,985
-0.01(-0.10%)
Dec 08, 2010
5.569
5.602
5.427
5.531
235,618
-0.07(-1.27%)
Dec 07, 2010
5.805
5.805
5.548
5.602
182,732
-0.19(-3.22%)
Dec 06, 2010
5.893
5.893
5.750
5.789
98,113
-0.03(-0.47%)
Dec 03, 2010
5.937
5.986
5.789
5.816
152,357
-0.07(-1.12%)
Dec 02, 2010
6.003
6.014
5.849
5.882
125,334
-0.19(-3.16%)
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.