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
American Shared Hospital Services
(NY:
AMS
)
3.420
+0.090 (+2.70%)
Official Closing Price
Updated: 8:00 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
3.420
3.420
3.340
3.409
1,200
+0.02(+0.56%)
Apr 28, 2011
3.400
3.450
3.351
3.390
7,549
-0.08(-2.30%)
Apr 27, 2011
3.370
3.470
3.370
3.470
9,734
+0.12(+3.58%)
Apr 26, 2011
3.450
3.450
3.280
3.350
2,317
-0.15(-4.29%)
Apr 25, 2011
3.310
3.530
3.300
3.500
17,827
+0.02(+0.60%)
Apr 21, 2011
3.560
3.560
3.330
3.479
3,083
-0.07(-2.00%)
Apr 20, 2011
3.650
3.650
3.550
3.550
5,497
-0.03(-0.84%)
Apr 19, 2011
3.440
3.580
3.440
3.580
1,508
+0.08(+2.17%)
Apr 18, 2011
3.700
3.700
3.500
3.504
8,376
+0.08(+2.46%)
Apr 15, 2011
3.420
3.420
3.420
3.420
100
-0.03(-0.87%)
Apr 14, 2011
3.490
3.490
3.350
3.450
2,349
+0.01(+0.29%)
Apr 13, 2011
3.286
3.505
3.250
3.440
7,919
+0.17(+5.23%)
Apr 12, 2011
3.294
3.294
3.250
3.269
10,797
-0.05(-1.54%)
Apr 11, 2011
3.250
3.650
3.250
3.320
17,266
+0.06(+1.84%)
Apr 08, 2011
3.260
3.320
3.260
3.260
5,862
-0.13(-3.83%)
Apr 06, 2011
3.390
3.390
3.390
3.390
0
+0.08(+2.41%)
Apr 05, 2011
3.350
3.370
3.300
3.310
14,150
-0.06(-1.78%)
Apr 04, 2011
3.480
3.480
3.352
3.370
14,914
-0.15(-4.32%)
Apr 01, 2011
3.500
3.522
3.480
3.522
5,206
+0.01(+0.34%)
Mar 31, 2011
3.420
3.520
3.400
3.510
3,833
+0.11(+3.24%)
Mar 30, 2011
3.530
3.530
3.400
3.400
6,787
-0.13(-3.68%)
Mar 29, 2011
3.590
3.590
3.470
3.530
11,010
-0.04(-1.12%)
Mar 28, 2011
3.480
3.570
3.480
3.570
6,441
+0.12(+3.48%)
Mar 25, 2011
3.520
3.520
3.390
3.450
2,270
-0.08(-2.27%)
Mar 24, 2011
3.470
3.530
3.470
3.530
1,773
+0.06(+1.73%)
Mar 23, 2011
3.400
3.470
3.400
3.470
1,923
+0.12(+3.58%)
Mar 22, 2011
3.320
3.400
3.300
3.350
4,497
-0.10(-2.90%)
Mar 21, 2011
3.450
3.450
3.450
3.450
7,361
+0.15(+4.54%)
Mar 18, 2011
3.210
3.400
3.210
3.300
4,615
+0.05(+1.54%)
Mar 17, 2011
3.100
3.260
3.100
3.250
8,627
-0.06(-1.81%)
Mar 16, 2011
3.390
3.390
3.310
3.310
2,700
-0.05(-1.45%)
Mar 15, 2011
3.400
3.400
3.359
3.359
1,600
-0.04(-1.22%)
Mar 14, 2011
3.500
3.500
3.400
3.400
7,457
-0.17(-4.76%)
Mar 11, 2011
3.650
3.650
3.570
3.570
2,000
-0.08(-2.19%)
Mar 10, 2011
3.700
3.750
3.550
3.650
6,613
-0.04(-1.08%)
Mar 09, 2011
3.430
3.690
3.400
3.690
17,832
+0.29(+8.53%)
Mar 08, 2011
3.370
3.400
3.370
3.400
7,658
+0.04(+1.19%)
Mar 07, 2011
3.260
3.360
3.260
3.360
20,675
+0.07(+2.13%)
Mar 03, 2011
3.290
3.290
3.290
3.290
0
+0.10(+3.13%)
Mar 02, 2011
3.200
3.250
3.190
3.190
1,100
+0.04(+1.27%)
Feb 28, 2011
3.150
3.150
3.150
3.150
4,100
+0.04(+1.29%)
Feb 25, 2011
3.110
3.110
3.110
3.110
1,200
-0.04(-1.27%)
Feb 23, 2011
3.150
3.150
3.150
3.150
3,200
+0.05(+1.61%)
Feb 22, 2011
3.250
3.250
3.100
3.100
450
-0.10(-3.13%)
Feb 18, 2011
3.250
3.250
3.200
3.200
6,025
-0.05(-1.54%)
Feb 17, 2011
3.200
3.250
3.200
3.250
2,500
+0.05(+1.56%)
Feb 15, 2011
3.200
3.200
3.200
3.200
3,700
+0.00(+0.00%)
Feb 14, 2011
3.200
3.200
3.200
3.200
300
+0.00(+0.00%)
Feb 11, 2011
3.200
3.200
3.200
3.200
329
-0.05(-1.54%)
Feb 09, 2011
3.150
3.250
3.250
3.250
700
+0.06(+1.88%)
Feb 08, 2011
3.210
3.240
3.190
3.190
500
+0.07(+2.41%)
Feb 07, 2011
3.070
3.115
3.070
3.115
1,200
-0.13(-4.15%)
Feb 04, 2011
3.250
3.300
3.250
3.250
4,385
+0.00(+0.00%)
Feb 03, 2011
3.200
3.250
3.200
3.250
1,300
+0.00(+0.00%)
Feb 02, 2011
3.150
3.300
3.150
3.250
31,502
+0.14(+4.50%)
Feb 01, 2011
3.250
3.250
3.100
3.110
13,110
-0.14(-4.30%)
Jan 31, 2011
3.100
3.250
3.100
3.250
800
+0.05(+1.56%)
Jan 28, 2011
3.140
3.200
3.100
3.200
3,100
+0.01(+0.31%)
Jan 27, 2011
3.150
3.200
3.100
3.190
6,700
+0.02(+0.63%)
Jan 26, 2011
3.220
3.220
3.160
3.170
7,900
+0.00(+0.00%)
Jan 25, 2011
3.170
3.170
3.169
3.170
1,800
-0.03(-0.94%)
Jan 24, 2011
3.100
3.250
3.100
3.200
5,891
+0.15(+4.95%)
Jan 21, 2011
3.020
3.050
3.000
3.049
2,216
-0.02(-0.68%)
Jan 20, 2011
3.070
3.070
3.070
3.070
100
+0.01(+0.33%)
Jan 19, 2011
3.010
3.060
3.010
3.060
700
+0.01(+0.33%)
Jan 18, 2011
3.090
3.090
3.000
3.050
500
-0.07(-2.23%)
Jan 14, 2011
3.120
3.120
3.120
3.120
100
-0.00(-0.01%)
Jan 13, 2011
3.140
3.140
3.120
3.120
1,323
+0.02(+0.65%)
Jan 12, 2011
3.095
3.100
3.000
3.100
2,335
+0.00(+0.00%)
Jan 11, 2011
3.120
3.150
3.100
3.100
1,400
+0.05(+1.64%)
Jan 10, 2011
2.820
3.100
2.820
3.050
33,103
+0.23(+8.16%)
Jan 07, 2011
2.820
2.820
2.820
2.820
1,000
+0.00(+0.00%)
Jan 06, 2011
2.820
2.820
2.820
2.820
1,600
-0.00(-0.02%)
Jan 05, 2011
2.870
2.870
2.820
2.821
3,690
-0.04(-1.38%)
Jan 03, 2011
2.850
2.860
2.860
2.860
1,800
+0.04(+1.41%)
Dec 31, 2010
2.820
2.820
2.820
2.820
1,123
+0.00(+0.00%)
Dec 30, 2010
2.870
2.870
2.800
2.820
4,181
-0.07(-2.42%)
Dec 29, 2010
2.890
2.890
2.890
2.890
100
+0.02(+0.70%)
Dec 28, 2010
2.870
2.870
2.800
2.870
2,400
-0.03(-1.03%)
Dec 27, 2010
2.980
2.980
2.890
2.900
2,800
+0.05(+1.75%)
Dec 23, 2010
2.840
2.850
2.840
2.850
1,155
+0.03(+1.06%)
Dec 21, 2010
2.800
2.820
2.820
2.820
10,000
+0.05(+1.81%)
Dec 20, 2010
2.890
2.890
2.770
2.770
2,097
-0.03(-1.21%)
Dec 17, 2010
2.820
2.820
2.800
2.804
3,325
-0.03(-0.92%)
Dec 15, 2010
2.820
2.830
2.830
2.830
1,100
+0.02(+0.79%)
Dec 14, 2010
2.950
3.000
2.800
2.808
9,318
-0.04(-1.48%)
Dec 13, 2010
2.800
2.850
2.800
2.850
662
+0.05(+1.79%)
Dec 10, 2010
2.830
2.890
2.800
2.800
12,626
-0.03(-1.06%)
Dec 09, 2010
2.830
2.850
2.830
2.830
5,237
-0.02(-0.70%)
Dec 08, 2010
2.830
2.850
2.830
2.850
3,200
-0.05(-1.73%)
Dec 07, 2010
2.840
2.900
2.830
2.900
4,895
+0.07(+2.47%)
Dec 06, 2010
2.890
2.890
2.830
2.830
500
-0.05(-1.78%)
Dec 03, 2010
2.830
2.881
2.830
2.881
600
-0.02(-0.64%)
Nov 30, 2010
2.900
2.900
2.900
2.900
0
+0.00(+0.00%)
Nov 26, 2010
2.900
2.900
2.900
2.900
0
-0.00(-0.00%)
Nov 22, 2010
2.900
2.900
2.900
2.900
0
+0.00(+0.00%)
Nov 19, 2010
2.900
2.910
2.900
2.900
9,850
+0.02(+0.71%)
Nov 18, 2010
2.880
2.880
2.880
2.880
100
+0.03(+1.04%)
Nov 17, 2010
2.980
2.980
2.850
2.850
11,500
-0.20(-6.56%)
Nov 16, 2010
2.980
3.050
2.980
3.050
2,576
+0.00(+0.00%)
Nov 15, 2010
3.000
3.050
3.000
3.050
10,415
+0.05(+1.67%)
Nov 12, 2010
2.900
3.000
2.880
3.000
7,210
+0.06(+2.04%)
Nov 11, 2010
2.840
2.940
2.840
2.940
4,012
+0.10(+3.52%)
Nov 10, 2010
2.830
2.880
2.830
2.840
359
+0.01(+0.35%)
Nov 09, 2010
2.830
2.840
2.830
2.830
5,604
+0.01(+0.35%)
Nov 08, 2010
2.800
2.840
2.800
2.820
1,600
+0.02(+0.71%)
Nov 05, 2010
2.820
2.870
2.650
2.800
21,216
-0.08(-2.77%)
Nov 04, 2010
2.940
2.940
2.780
2.880
7,152
-0.06(-2.04%)
Nov 03, 2010
2.850
2.940
2.850
2.940
300
+0.04(+1.38%)
Nov 02, 2010
2.910
2.920
2.900
2.900
4,581
+0.04(+1.40%)
Nov 01, 2010
2.910
2.920
2.860
2.860
1,500
-0.04(-1.38%)
Oct 29, 2010
2.900
2.920
2.860
2.900
3,050
+0.02(+0.69%)
Oct 28, 2010
2.880
2.880
2.880
2.880
4,258
+0.00(+0.00%)
Oct 27, 2010
2.850
2.880
2.800
2.880
8,914
+0.03(+1.06%)
Oct 25, 2010
2.840
2.900
2.780
2.850
12,600
-0.05(-1.73%)
Oct 21, 2010
2.850
2.900
2.900
2.900
31,400
+0.02(+0.69%)
Oct 20, 2010
2.800
2.880
2.780
2.880
7,200
+0.08(+2.86%)
Oct 19, 2010
2.900
2.980
2.800
2.800
4,800
-0.09(-3.18%)
Oct 18, 2010
2.860
2.950
2.820
2.892
5,100
+0.01(+0.42%)
Oct 15, 2010
2.870
2.920
2.870
2.880
2,300
-0.09(-3.03%)
Oct 14, 2010
2.930
2.970
2.920
2.970
400
-0.03(-1.00%)
Oct 13, 2010
2.810
3.000
2.810
3.000
6,300
+0.09(+3.09%)
Oct 12, 2010
2.820
2.910
2.820
2.910
2,976
+0.10(+3.56%)
Oct 11, 2010
2.810
2.810
2.810
2.810
101
+0.00(+0.00%)
Oct 08, 2010
2.810
2.890
2.810
2.810
3,600
-0.05(-1.75%)
Oct 07, 2010
2.760
2.860
2.760
2.860
2,600
+0.11(+4.00%)
Oct 06, 2010
2.870
2.890
2.750
2.750
2,384
-0.12(-4.18%)
Oct 05, 2010
3.060
3.070
2.870
2.870
19,833
-0.23(-7.42%)
Oct 01, 2010
3.100
3.100
3.100
3.100
200
+0.02(+0.65%)
Sep 30, 2010
2.950
3.080
2.894
3.080
8,216
+0.18(+6.21%)
Sep 29, 2010
2.910
2.970
2.900
2.900
401
-0.08(-2.68%)
Sep 28, 2010
2.800
2.980
2.800
2.980
1,419
+0.28(+10.37%)
Sep 27, 2010
2.770
2.850
2.696
2.700
11,965
-0.11(-3.91%)
Sep 24, 2010
2.840
2.840
2.770
2.810
5,700
-0.15(-5.06%)
Sep 23, 2010
2.780
2.960
2.780
2.960
5,800
+0.03(+1.02%)
Sep 21, 2010
2.950
2.930
2.930
2.930
8,200
+0.02(+0.69%)
Sep 20, 2010
2.760
2.950
2.760
2.910
2,947
-0.06(-2.02%)
Sep 17, 2010
2.970
2.970
2.900
2.970
8,849
+0.11(+3.85%)
Sep 15, 2010
2.900
2.900
2.800
2.860
6,216
-0.09(-3.05%)
Sep 14, 2010
2.950
3.000
2.930
2.950
4,600
+0.02(+0.68%)
Sep 13, 2010
2.840
3.000
2.790
2.930
8,789
+0.05(+1.74%)
Sep 10, 2010
3.000
3.050
2.750
2.880
13,688
-0.07(-2.38%)
Sep 09, 2010
2.950
2.950
2.950
2.950
700
-0.05(-1.67%)
Sep 08, 2010
3.000
3.000
3.000
3.000
2,300
-0.12(-3.85%)
Sep 07, 2010
3.070
3.120
3.070
3.120
300
+0.08(+2.70%)
Sep 03, 2010
3.090
3.090
2.950
3.038
1,100
-0.12(-3.86%)
Sep 01, 2010
3.230
3.160
3.160
3.160
500
-0.02(-0.63%)
Aug 31, 2010
3.030
3.330
3.030
3.180
11,800
+0.13(+4.26%)
Aug 30, 2010
2.830
3.070
2.830
3.050
1,837
+0.15(+5.17%)
Aug 26, 2010
2.850
2.900
2.900
2.900
1,600
+0.01(+0.35%)
Aug 25, 2010
2.800
2.900
2.750
2.890
4,334
-0.03(-1.03%)
Aug 24, 2010
2.920
2.920
2.920
2.920
500
-0.03(-1.02%)
Aug 23, 2010
2.910
2.950
2.900
2.950
6,000
-0.03(-1.01%)
Aug 20, 2010
3.020
3.070
2.980
2.980
900
+0.02(+0.68%)
Aug 19, 2010
3.150
3.150
2.750
2.960
25,911
-0.29(-8.92%)
Aug 18, 2010
3.200
3.250
3.200
3.250
7,810
+0.06(+1.88%)
Aug 17, 2010
3.040
3.200
3.037
3.190
2,350
+0.28(+9.80%)
Aug 16, 2010
2.905
2.905
2.905
2.905
100
-0.03(-1.18%)
Aug 13, 2010
2.940
2.940
2.940
2.940
1,800
-0.06(-2.00%)
Aug 12, 2010
2.880
3.000
2.880
3.000
3,900
+0.04(+1.35%)
Aug 11, 2010
2.960
3.000
2.881
2.960
6,030
-0.07(-2.31%)
Aug 10, 2010
2.980
3.030
2.950
3.030
900
+0.03(+1.00%)
Aug 09, 2010
3.010
3.010
3.000
3.000
1,800
-0.05(-1.64%)
Aug 06, 2010
3.050
3.100
3.050
3.050
1,700
-0.03(-0.97%)
Aug 05, 2010
3.110
3.130
3.080
3.080
510
-0.10(-3.14%)
Aug 04, 2010
3.300
3.300
3.180
3.180
2,124
-0.19(-5.64%)
Aug 03, 2010
3.330
3.370
3.330
3.370
972
+0.09(+2.74%)
Aug 02, 2010
3.270
3.370
3.270
3.280
5,800
-0.02(-0.61%)
Jul 30, 2010
3.300
3.300
3.080
3.300
24,300
+0.05(+1.54%)
Jul 29, 2010
2.920
3.250
2.920
3.250
26,840
+0.31(+10.54%)
Jul 28, 2010
2.940
2.940
2.940
2.940
1,000
+0.08(+2.75%)
Jul 27, 2010
2.840
2.890
2.840
2.861
4,000
+0.11(+4.04%)
Jul 26, 2010
2.990
2.990
2.750
2.750
9,300
-0.15(-5.33%)
Jul 23, 2010
2.905
2.905
2.905
2.905
100
-0.04(-1.19%)
Jul 22, 2010
3.470
3.470
2.840
2.940
23,232
+0.04(+1.38%)
Jul 21, 2010
2.880
2.900
2.870
2.900
4,180
+0.00(+0.00%)
Jul 20, 2010
2.880
2.900
2.870
2.900
5,838
+0.01(+0.35%)
Jul 19, 2010
2.850
2.940
2.850
2.890
4,600
-0.05(-1.70%)
Jul 16, 2010
2.940
3.000
2.940
2.940
3,900
-0.01(-0.34%)
Jul 14, 2010
2.950
2.950
2.950
2.950
0
+0.04(+1.37%)
Jul 13, 2010
2.950
2.970
2.900
2.910
8,908
-0.03(-1.05%)
Jul 09, 2010
2.940
2.941
2.941
2.941
10,100
+0.00(+0.03%)
Jul 08, 2010
2.950
3.000
2.940
2.940
3,300
-0.01(-0.34%)
Jul 07, 2010
3.000
3.000
2.870
2.950
400
-0.02(-0.68%)
Jul 06, 2010
2.980
2.980
2.870
2.970
2,100
+0.02(+0.67%)
Jul 02, 2010
2.950
2.960
2.930
2.950
4,650
+0.00(+0.00%)
Jul 01, 2010
2.990
3.000
2.860
2.950
5,163
-0.00(-0.03%)
Jun 30, 2010
3.000
3.050
2.951
2.951
2,000
+0.06(+2.11%)
Jun 29, 2010
2.933
2.974
2.890
2.890
4,100
-0.09(-3.02%)
Jun 25, 2010
2.980
3.020
2.980
2.980
1,100
-0.07(-2.30%)
Jun 23, 2010
3.030
3.050
3.050
3.050
600
+0.02(+0.66%)
Jun 22, 2010
3.050
3.050
3.030
3.030
300
+0.03(+1.00%)
Jun 21, 2010
2.950
3.040
2.941
3.000
7,640
+0.08(+2.74%)
Jun 18, 2010
2.920
3.060
2.770
2.920
14,215
-0.18(-5.81%)
Jun 17, 2010
2.960
3.180
2.960
3.100
46,750
+0.15(+5.08%)
Jun 16, 2010
2.880
2.950
2.850
2.950
29,907
+0.04(+1.38%)
Jun 15, 2010
2.790
2.910
2.750
2.910
12,590
+0.03(+1.04%)
Jun 14, 2010
2.760
2.880
2.760
2.880
1,320
+0.05(+1.77%)
Jun 11, 2010
2.720
2.830
2.600
2.830
18,595
+0.08(+2.87%)
Jun 10, 2010
2.790
2.790
2.750
2.751
8,900
-0.05(-1.75%)
Jun 09, 2010
2.710
2.800
2.700
2.800
20,400
+0.10(+3.70%)
Jun 08, 2010
2.800
2.800
2.600
2.700
9,745
-0.10(-3.57%)
Jun 07, 2010
2.710
2.820
2.710
2.800
1,800
-0.03(-0.92%)
Jun 03, 2010
2.770
2.826
2.826
2.826
10,900
+0.02(+0.57%)
Jun 02, 2010
2.760
2.810
2.720
2.810
2,100
+0.11(+4.07%)
Jun 01, 2010
2.720
2.790
2.700
2.700
26,150
-0.05(-1.81%)
May 28, 2010
2.750
2.750
2.700
2.750
7,682
+0.03(+1.10%)
May 27, 2010
2.720
2.720
2.720
2.720
3,300
+0.00(+0.00%)
May 26, 2010
2.720
2.720
2.720
2.720
518
-0.05(-1.81%)
May 25, 2010
2.950
2.950
2.770
2.770
4,943
+0.05(+1.84%)
May 24, 2010
2.740
2.740
2.720
2.720
200
-0.00(-0.00%)
May 21, 2010
2.720
2.750
2.710
2.720
11,059
-0.03(-1.09%)
May 20, 2010
2.820
2.821
2.750
2.750
4,763
-0.05(-1.78%)
May 19, 2010
2.860
2.860
2.800
2.800
600
-0.13(-4.44%)
May 18, 2010
3.000
3.000
2.930
2.930
3,300
-0.07(-2.33%)
May 17, 2010
2.930
3.020
2.750
3.000
18,106
+0.01(+0.33%)
May 14, 2010
2.990
3.031
2.740
2.990
21,100
+0.18(+6.41%)
May 13, 2010
2.650
2.900
2.650
2.810
28,127
+0.15(+5.81%)
May 12, 2010
2.710
2.850
2.655
2.655
2,457
-0.00(-0.17%)
May 11, 2010
2.660
2.661
2.660
2.660
12,250
-0.07(-2.56%)
May 10, 2010
2.750
2.750
2.730
2.730
18,900
-0.03(-1.09%)
May 07, 2010
2.760
2.800
2.740
2.760
7,300
-0.07(-2.47%)
May 06, 2010
2.930
2.945
2.750
2.830
10,720
-0.17(-5.67%)
May 05, 2010
2.950
3.000
2.750
3.000
4,708
+0.05(+1.69%)
May 04, 2010
3.040
3.040
2.860
2.950
2,292
-0.05(-1.67%)
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.