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
Cto Realty Growth Inc
(NY:
CTO
)
19.17
-0.27 (-1.39%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2011
7.114
7.372
7.114
7.372
67,449
+0.28(+3.94%)
Feb 25, 2011
6.839
7.092
6.813
7.092
56,968
+0.26(+3.84%)
Feb 24, 2011
6.817
6.920
6.787
6.830
48,095
-0.03(-0.44%)
Feb 23, 2011
6.895
6.957
6.841
6.860
36,507
-0.02(-0.34%)
Feb 22, 2011
6.796
6.955
6.796
6.884
92,411
+0.05(+0.79%)
Feb 18, 2011
6.714
6.847
6.714
6.830
38,181
+0.13(+1.93%)
Feb 17, 2011
6.557
6.707
6.557
6.701
29,583
+0.17(+2.60%)
Feb 16, 2011
6.452
6.533
6.419
6.531
33,192
+0.09(+1.37%)
Feb 15, 2011
6.441
6.495
6.441
6.443
45,096
-0.03(-0.47%)
Feb 14, 2011
6.339
6.518
6.339
6.473
26,007
-0.02(-0.33%)
Feb 11, 2011
6.361
6.495
6.322
6.495
28,565
+0.14(+2.23%)
Feb 10, 2011
6.344
6.368
6.333
6.353
25,347
-0.09(-1.37%)
Feb 09, 2011
6.458
6.458
6.419
6.441
13,178
-0.03(-0.43%)
Feb 08, 2011
6.413
6.469
6.408
6.469
21,297
+0.04(+0.68%)
Feb 07, 2011
6.298
6.425
6.298
6.425
55,475
+0.12(+1.94%)
Feb 04, 2011
6.292
6.326
6.240
6.303
45,430
-0.01(-0.17%)
Feb 03, 2011
6.279
6.313
6.268
6.313
20,011
+0.00(+0.03%)
Feb 02, 2011
6.320
6.320
6.253
6.311
25,610
-0.00(-0.03%)
Feb 01, 2011
6.223
6.343
6.203
6.313
53,145
+0.11(+1.77%)
Jan 31, 2011
6.201
6.257
6.167
6.204
31,051
+0.02(+0.31%)
Jan 28, 2011
6.277
6.279
6.184
6.184
78,337
-0.09(-1.44%)
Jan 27, 2011
6.277
6.277
6.171
6.275
31,851
-0.04(-0.61%)
Jan 26, 2011
6.262
6.313
6.262
6.313
11,737
+0.09(+1.45%)
Jan 25, 2011
6.227
6.322
6.204
6.223
51,295
-0.03(-0.41%)
Jan 24, 2011
6.241
6.249
6.204
6.249
51,969
+0.02(+0.38%)
Jan 21, 2011
6.236
6.266
6.214
6.225
76,584
+0.01(+0.17%)
Jan 20, 2011
6.434
6.434
6.204
6.214
40,064
-0.24(-3.67%)
Jan 19, 2011
6.395
6.515
6.395
6.451
103,329
+0.11(+1.76%)
Jan 18, 2011
6.204
6.397
6.204
6.339
87,973
+0.06(+0.99%)
Jan 14, 2011
6.137
6.287
6.137
6.277
73,859
+0.11(+1.78%)
Jan 13, 2011
6.171
6.171
6.128
6.167
14,304
-0.03(-0.55%)
Jan 12, 2011
6.131
6.201
6.131
6.201
26,089
+0.07(+1.19%)
Jan 11, 2011
6.107
6.128
6.070
6.128
64,437
+0.04(+0.67%)
Jan 10, 2011
6.169
6.169
6.075
6.088
26,052
-0.09(-1.39%)
Jan 07, 2011
6.292
6.292
6.150
6.174
20,220
-0.08(-1.34%)
Jan 06, 2011
6.356
6.356
6.227
6.257
73,552
-0.08(-1.32%)
Jan 05, 2011
6.333
6.341
6.250
6.341
12,175
+0.08(+1.34%)
Jan 04, 2011
6.395
6.395
6.223
6.257
58,219
-0.14(-2.15%)
Jan 03, 2011
6.251
6.397
6.251
6.395
39,166
+0.18(+2.91%)
Dec 31, 2010
6.189
6.257
6.189
6.214
20,192
-0.01(-0.10%)
Dec 30, 2010
6.251
6.294
6.221
6.221
25,163
-0.02(-0.28%)
Dec 29, 2010
6.199
6.268
6.171
6.238
28,926
+0.03(+0.55%)
Dec 28, 2010
6.266
6.279
6.204
6.204
32,558
-0.07(-1.16%)
Dec 27, 2010
6.214
6.277
6.211
6.277
83,681
+0.05(+0.83%)
Dec 23, 2010
6.146
6.225
6.146
6.225
19,778
+0.07(+1.19%)
Dec 22, 2010
6.193
6.193
6.099
6.152
57,959
-0.06(-0.97%)
Dec 21, 2010
6.214
6.214
6.161
6.212
51,950
+0.04(+0.66%)
Dec 20, 2010
6.223
6.223
6.131
6.171
65,372
-0.06(-0.93%)
Dec 17, 2010
6.199
6.229
6.128
6.229
94,633
+0.01(+0.10%)
Dec 16, 2010
6.199
6.223
6.186
6.223
36,990
+0.01(+0.21%)
Dec 15, 2010
6.103
6.225
6.103
6.210
103,185
+0.08(+1.33%)
Dec 14, 2010
5.999
6.156
5.967
6.128
68,306
+0.13(+2.15%)
Dec 13, 2010
6.107
6.107
5.958
5.999
46,751
-0.11(-1.86%)
Dec 10, 2010
5.993
6.118
5.956
6.113
47,449
+0.08(+1.39%)
Dec 09, 2010
5.980
6.051
5.913
6.029
39,668
+0.07(+1.23%)
Dec 08, 2010
5.922
5.958
5.903
5.956
22,503
-0.02(-0.36%)
Dec 07, 2010
5.915
5.978
5.903
5.978
32,037
+0.06(+1.09%)
Dec 06, 2010
5.913
5.924
5.871
5.913
39,891
-0.02(-0.36%)
Dec 03, 2010
5.918
5.956
5.808
5.935
75,249
-0.02(-0.36%)
Dec 02, 2010
5.939
5.976
5.903
5.956
20,113
+0.00(+0.04%)
Dec 01, 2010
6.021
6.029
5.920
5.954
64,223
-0.07(-1.11%)
Nov 30, 2010
5.851
6.021
5.812
6.021
73,952
+0.09(+1.45%)
Nov 29, 2010
5.860
5.956
5.806
5.935
23,633
+0.02(+0.36%)
Nov 26, 2010
5.976
5.976
5.913
5.913
17,727
-0.10(-1.65%)
Nov 24, 2010
5.849
6.012
6.012
6.012
54,568
+0.23(+3.94%)
Nov 23, 2010
5.825
5.911
5.765
5.784
23,619
-0.13(-2.18%)
Nov 22, 2010
5.993
5.993
5.881
5.913
26,535
-0.02(-0.36%)
Nov 19, 2010
5.980
5.980
5.894
5.935
28,861
-0.03(-0.58%)
Nov 18, 2010
5.918
5.989
5.918
5.969
20,183
+0.05(+0.87%)
Nov 17, 2010
5.935
6.028
5.918
5.918
11,291
-0.04(-0.65%)
Nov 16, 2010
6.062
6.062
5.943
5.956
45,277
-0.15(-2.46%)
Nov 15, 2010
6.096
6.157
6.075
6.107
24,312
+0.03(+0.53%)
Nov 12, 2010
6.107
6.136
6.064
6.075
29,665
-0.06(-0.95%)
Nov 11, 2010
6.124
6.171
6.122
6.133
15,565
-0.07(-1.18%)
Nov 10, 2010
6.152
6.214
6.086
6.206
108,947
+0.06(+1.05%)
Nov 09, 2010
6.154
6.193
6.139
6.141
97,051
-0.02(-0.34%)
Nov 08, 2010
6.199
6.199
6.126
6.162
40,086
-0.05(-0.83%)
Nov 05, 2010
6.231
6.231
6.042
6.214
43,835
-0.02(-0.38%)
Nov 04, 2010
5.829
6.237
5.829
6.237
206,901
+0.42(+7.21%)
Nov 03, 2010
5.752
5.825
5.731
5.818
203,367
+0.06(+1.05%)
Nov 02, 2010
5.635
5.758
5.612
5.758
112,794
+0.11(+2.02%)
Nov 01, 2010
5.614
5.646
5.597
5.644
228,733
-0.00(-0.08%)
Oct 29, 2010
5.595
5.648
5.595
5.648
56,890
+0.05(+0.84%)
Oct 28, 2010
5.661
5.674
5.601
5.601
16,775
-0.03(-0.57%)
Oct 27, 2010
5.698
5.717
5.627
5.633
51,699
-0.14(-2.42%)
Oct 25, 2010
5.771
5.805
5.741
5.773
19,915
-0.01(-0.11%)
Oct 22, 2010
5.767
5.779
5.700
5.779
52,620
+0.02(+0.26%)
Oct 21, 2010
5.889
5.891
5.719
5.764
64,145
-0.13(-2.15%)
Oct 20, 2010
5.994
5.997
5.807
5.891
78,414
-0.06(-1.05%)
Oct 19, 2010
6.139
6.139
5.902
5.954
56,708
-0.18(-2.94%)
Oct 18, 2010
6.188
6.188
6.055
6.134
34,384
-0.05(-0.87%)
Oct 15, 2010
6.399
6.399
6.098
6.188
81,349
-0.12(-1.88%)
Oct 14, 2010
6.448
6.448
6.265
6.306
38,705
-0.13(-2.07%)
Oct 13, 2010
6.330
6.448
6.289
6.440
67,289
+0.12(+1.94%)
Oct 12, 2010
6.220
6.343
6.210
6.317
26,910
+0.06(+1.03%)
Oct 11, 2010
6.259
6.276
6.201
6.253
8,315
-0.03(-0.51%)
Oct 08, 2010
6.285
6.289
5.990
6.285
56,922
+0.26(+4.39%)
Oct 07, 2010
6.149
6.182
6.020
6.020
497
-0.10(-1.69%)
Oct 06, 2010
6.212
6.212
6.083
6.123
43,928
-0.10(-1.66%)
Oct 05, 2010
6.029
6.227
6.005
6.227
70,294
+0.27(+4.55%)
Oct 04, 2010
6.096
6.096
5.956
5.956
24,682
-0.15(-2.46%)
Oct 01, 2010
6.106
6.162
6.074
6.106
28,249
-0.02(-0.40%)
Sep 30, 2010
6.131
6.229
6.048
6.131
13,855
-0.03(-0.55%)
Sep 29, 2010
5.958
6.214
5.859
6.164
38,207
+0.17(+2.80%)
Sep 28, 2010
5.997
5.997
5.870
5.997
4,832
+0.02(+0.40%)
Sep 27, 2010
6.070
6.070
5.967
5.973
10,446
-0.11(-1.87%)
Sep 24, 2010
5.992
6.164
5.992
6.087
54,011
+0.20(+3.32%)
Sep 23, 2010
5.928
6.010
5.883
5.891
637
-0.05(-0.87%)
Sep 22, 2010
5.945
5.970
5.887
5.943
14,455
-0.03(-0.47%)
Sep 21, 2010
6.089
6.106
5.971
5.971
34,254
-0.14(-2.32%)
Sep 20, 2010
5.870
6.128
5.835
6.113
59,913
+0.24(+4.14%)
Sep 17, 2010
5.870
5.893
5.813
5.870
58,080
+0.00(+0.00%)
Sep 15, 2010
5.805
5.870
5.749
5.870
70,285
+0.06(+1.07%)
Sep 14, 2010
5.850
5.857
5.775
5.807
22,175
-0.05(-0.84%)
Sep 13, 2010
6.029
6.033
5.838
5.857
105,008
-0.13(-2.12%)
Sep 10, 2010
5.947
5.988
5.891
5.984
18,780
+0.04(+0.72%)
Sep 09, 2010
6.233
6.233
5.881
5.941
17,287
+0.03(+0.47%)
Sep 08, 2010
6.001
6.001
5.868
5.913
7,915
-0.05(-0.87%)
Sep 07, 2010
6.061
6.065
5.964
5.964
795
-0.14(-2.32%)
Sep 03, 2010
6.091
6.117
6.061
6.106
20,552
+0.08(+1.25%)
Sep 02, 2010
5.992
6.031
5.936
6.031
14,692
+0.09(+1.52%)
Sep 01, 2010
5.896
5.941
5.835
5.941
40,235
+0.12(+2.11%)
Aug 31, 2010
5.739
5.838
5.698
5.818
64,629
+0.09(+1.58%)
Aug 30, 2010
5.893
5.896
5.728
5.728
26,891
-0.18(-3.02%)
Aug 27, 2010
5.906
5.915
5.655
5.906
42,742
+0.11(+1.85%)
Aug 26, 2010
5.932
5.932
5.799
5.799
553
-0.13(-2.14%)
Aug 25, 2010
5.666
5.926
5.648
5.926
548
+0.26(+4.55%)
Aug 24, 2010
5.657
5.730
5.631
5.668
2,237
+0.03(+0.50%)
Aug 23, 2010
5.769
5.791
5.640
5.640
45,486
-0.09(-1.58%)
Aug 20, 2010
5.687
5.763
5.687
5.730
61,773
+0.04(+0.76%)
Aug 19, 2010
5.889
5.889
5.687
5.687
827
-0.20(-3.43%)
Aug 18, 2010
5.833
5.924
5.805
5.889
8,371
+0.06(+1.11%)
Aug 17, 2010
5.887
5.925
5.805
5.825
1,325
+0.02(+0.37%)
Aug 16, 2010
5.674
5.805
5.674
5.803
42,132
+0.13(+2.23%)
Aug 13, 2010
5.676
5.807
5.676
5.676
43,574
-0.08(-1.31%)
Aug 12, 2010
5.876
5.932
5.752
5.752
33,858
-0.17(-2.80%)
Aug 11, 2010
6.020
6.091
5.917
5.917
72,164
-0.16(-2.71%)
Aug 10, 2010
6.116
6.116
6.043
6.082
1,027
-0.02(-0.39%)
Aug 09, 2010
6.215
6.215
6.015
6.106
27,173
-0.06(-1.05%)
Aug 06, 2010
6.170
6.170
6.073
6.170
13,475
+0.05(+0.74%)
Aug 05, 2010
6.226
6.226
6.125
6.125
7,777
-0.14(-2.26%)
Aug 04, 2010
6.159
6.267
6.159
6.267
20,828
+0.13(+2.10%)
Aug 03, 2010
6.198
6.301
6.127
6.138
20,549
-0.12(-1.92%)
Aug 02, 2010
6.282
6.282
6.185
6.258
20,670
+0.06(+1.04%)
Jul 30, 2010
6.194
6.334
6.170
6.194
8,884
-0.10(-1.61%)
Jul 29, 2010
6.385
6.460
6.149
6.295
33,796
-0.13(-2.01%)
Jul 28, 2010
6.424
6.473
6.415
6.424
893
+0.02(+0.34%)
Jul 27, 2010
6.353
6.557
6.308
6.402
61,398
-0.00(-0.07%)
Jul 26, 2010
6.458
6.585
6.364
6.407
106,847
-0.00(-0.03%)
Jul 23, 2010
6.387
6.409
6.127
6.409
48,048
-0.03(-0.47%)
Jul 22, 2010
6.119
6.439
6.119
6.439
44,276
+0.38(+6.21%)
Jul 21, 2010
6.245
6.284
6.063
6.063
31,927
-0.16(-2.52%)
Jul 20, 2010
6.127
6.220
6.095
6.220
34,620
+0.04(+0.70%)
Jul 19, 2010
6.119
6.181
6.063
6.177
15,703
+0.06(+0.98%)
Jul 16, 2010
6.116
6.630
6.020
6.116
94,697
-0.51(-7.63%)
Jul 15, 2010
6.819
6.819
6.579
6.622
23,061
-0.17(-2.47%)
Jul 14, 2010
6.862
6.880
6.761
6.789
16,698
-0.06(-0.85%)
Jul 13, 2010
6.847
6.847
6.095
6.847
2,181
+0.35(+5.32%)
Jul 12, 2010
6.699
6.772
6.501
6.501
29,945
-0.27(-4.00%)
Jul 09, 2010
6.772
6.871
6.124
6.772
94,972
+0.48(+7.66%)
Jul 08, 2010
6.291
6.291
6.248
6.291
665
+0.05(+0.76%)
Jul 07, 2010
6.108
6.243
6.095
6.243
35,745
+0.19(+3.09%)
Jul 06, 2010
6.056
6.396
6.015
6.056
1,116
-0.09(-1.54%)
Jul 02, 2010
6.151
6.224
6.095
6.151
65,686
-0.05(-0.80%)
Jul 01, 2010
6.127
6.233
6.041
6.200
29,071
+0.07(+1.19%)
Jun 30, 2010
6.127
6.243
6.108
6.127
2,679
-0.02(-0.35%)
Jun 29, 2010
6.306
6.374
6.142
6.149
48,006
-0.26(-4.03%)
Jun 25, 2010
6.407
6.407
5.914
6.407
313,875
+0.41(+6.81%)
Jun 24, 2010
5.977
6.147
5.962
5.998
15,382
+0.02(+0.32%)
Jun 23, 2010
5.966
6.091
5.966
5.979
39,108
+0.02(+0.29%)
Jun 22, 2010
5.962
6.235
5.960
5.962
646
-0.23(-3.72%)
Jun 21, 2010
6.394
6.394
6.168
6.192
13,428
-0.11(-1.71%)
Jun 18, 2010
6.299
6.435
6.252
6.299
94,055
-0.08(-1.21%)
Jun 17, 2010
6.312
6.437
6.256
6.377
14,651
+0.05(+0.85%)
Jun 16, 2010
6.321
6.420
6.288
6.323
12,772
-0.07(-1.11%)
Jun 15, 2010
6.394
6.441
6.058
6.394
1,120
+0.32(+5.27%)
Jun 14, 2010
6.271
6.271
5.901
6.073
34,094
-0.14(-2.22%)
Jun 11, 2010
6.181
6.213
6.086
6.211
22,001
-0.01(-0.17%)
Jun 10, 2010
6.222
6.297
5.983
6.222
1,041
+0.01(+0.21%)
Jun 09, 2010
6.138
6.334
6.073
6.209
29,796
+0.09(+1.48%)
Jun 08, 2010
6.280
6.280
5.896
6.119
81,850
-0.18(-2.87%)
Jun 07, 2010
6.314
6.542
6.245
6.299
35,122
+0.00(+0.07%)
Jun 04, 2010
6.295
6.516
6.256
6.295
54,332
-0.28(-4.19%)
Jun 03, 2010
6.536
6.697
6.536
6.570
12,600
+0.07(+1.02%)
Jun 02, 2010
6.503
6.503
6.238
6.503
23,075
+0.18(+2.79%)
Jun 01, 2010
6.327
6.600
6.245
6.327
911
-0.07(-1.08%)
May 28, 2010
6.396
6.589
6.396
6.396
22,749
-0.18(-2.68%)
May 27, 2010
6.338
6.622
6.235
6.572
41,392
+0.49(+7.98%)
May 26, 2010
6.086
6.471
6.056
6.086
911
-0.41(-6.38%)
May 25, 2010
6.441
6.551
6.407
6.501
31,703
+0.01(+0.10%)
May 24, 2010
6.527
6.546
6.441
6.495
56,630
-0.05(-0.72%)
May 21, 2010
6.557
6.800
6.460
6.542
87,115
-0.05(-0.81%)
May 20, 2010
6.751
6.837
6.589
6.596
72,463
-0.38(-5.45%)
May 19, 2010
7.172
7.209
6.918
6.976
91,241
-0.20(-2.76%)
May 18, 2010
7.299
7.299
7.161
7.174
20,614
-0.01(-0.15%)
May 17, 2010
7.232
7.232
7.161
7.185
13,121
+0.00(+0.06%)
May 14, 2010
7.181
7.374
7.176
7.181
27,261
-0.22(-3.02%)
May 13, 2010
7.288
7.432
7.202
7.404
25,136
+0.02(+0.20%)
May 12, 2010
7.245
7.396
7.245
7.389
65,505
+0.13(+1.82%)
May 11, 2010
7.018
7.257
6.982
7.257
26,677
+0.12(+1.66%)
May 10, 2010
6.836
7.139
6.750
7.139
54,541
+0.48(+7.27%)
May 07, 2010
6.750
6.793
6.610
6.656
51,225
-0.01(-0.10%)
May 06, 2010
7.008
7.137
6.662
6.662
42,196
-0.33(-4.68%)
May 05, 2010
7.384
7.406
6.969
6.989
44,661
-0.29(-3.96%)
May 04, 2010
7.337
7.395
7.204
7.277
38,042
-0.13(-1.74%)
May 03, 2010
7.341
7.490
7.255
7.406
33,348
+0.06(+0.79%)
Apr 30, 2010
7.475
7.475
7.277
7.348
25,747
-0.13(-1.70%)
Apr 29, 2010
7.264
7.615
7.109
7.475
175,692
+0.24(+3.33%)
Apr 28, 2010
7.371
7.371
7.204
7.234
28,417
-0.13(-1.75%)
Apr 27, 2010
7.378
7.417
7.363
7.363
32,706
-0.06(-0.84%)
Apr 26, 2010
7.438
7.503
7.354
7.425
22,295
-0.01(-0.09%)
Apr 23, 2010
7.384
7.513
7.354
7.432
22,272
+0.08(+1.03%)
Apr 22, 2010
7.328
7.361
7.309
7.356
11,815
-0.05(-0.64%)
Apr 21, 2010
7.449
7.449
7.331
7.404
16,439
-0.02(-0.29%)
Apr 20, 2010
7.524
7.524
7.399
7.425
39,358
-0.02(-0.23%)
Apr 19, 2010
7.444
7.524
7.442
7.442
32,785
-0.01(-0.12%)
Apr 16, 2010
7.395
7.524
7.264
7.451
50,704
+0.15(+2.09%)
Apr 15, 2010
7.298
7.320
7.208
7.298
12,559
+0.02(+0.24%)
Apr 14, 2010
7.105
7.632
7.062
7.281
19,695
+0.25(+3.55%)
Apr 13, 2010
6.881
7.083
6.881
7.032
22,807
+0.14(+2.00%)
Apr 12, 2010
7.094
7.122
6.894
6.894
30,655
-0.15(-2.08%)
Apr 09, 2010
7.270
7.270
6.987
7.040
29,152
-0.20(-2.82%)
Apr 08, 2010
7.223
7.320
7.180
7.245
11,959
+0.02(+0.24%)
Apr 07, 2010
6.905
7.275
6.905
7.227
43,689
+0.26(+3.67%)
Apr 06, 2010
6.987
7.092
6.896
6.972
24,993
+0.04(+0.59%)
Apr 05, 2010
6.879
7.008
6.879
6.931
17,211
+0.07(+1.03%)
Apr 01, 2010
6.860
6.860
6.860
6.860
30,236
+0.09(+1.27%)
Mar 31, 2010
6.681
7.030
6.681
6.774
44,456
-0.18(-2.60%)
Mar 30, 2010
6.922
7.038
6.806
6.954
38,837
+0.06(+0.90%)
Mar 29, 2010
6.977
6.977
6.772
6.892
22,905
-0.09(-1.32%)
Mar 26, 2010
7.012
7.116
6.883
6.984
49,331
-0.02(-0.34%)
Mar 25, 2010
7.004
7.199
6.987
7.008
36,986
+0.02(+0.31%)
Mar 24, 2010
7.120
7.202
6.987
6.987
29,306
-0.14(-1.96%)
Mar 23, 2010
7.096
7.169
7.010
7.126
32,864
+0.03(+0.48%)
Mar 22, 2010
7.070
7.115
6.922
7.092
36,883
-0.01(-0.12%)
Mar 19, 2010
7.599
7.599
7.060
7.101
68,250
-0.29(-3.95%)
Mar 18, 2010
7.355
7.436
7.355
7.393
18,765
+0.02(+0.23%)
Mar 17, 2010
7.464
7.464
7.356
7.376
30,757
-0.18(-2.33%)
Mar 16, 2010
7.578
7.580
7.419
7.552
20,444
-0.02(-0.23%)
Mar 15, 2010
7.578
7.584
7.569
7.569
6,689
-0.06(-0.82%)
Mar 12, 2010
7.675
7.675
7.589
7.632
11,150
-0.01(-0.11%)
Mar 11, 2010
7.653
7.662
7.511
7.640
17,323
-0.03(-0.39%)
Mar 10, 2010
7.526
7.739
7.526
7.670
48,792
+0.15(+1.94%)
Mar 09, 2010
7.234
7.524
7.212
7.524
23,863
+0.24(+3.31%)
Mar 08, 2010
7.339
7.352
7.212
7.283
17,727
-0.07(-0.94%)
Mar 05, 2010
7.027
7.352
6.920
7.352
27,231
+0.32(+4.62%)
Mar 04, 2010
7.047
7.047
6.991
7.027
10,615
+0.04(+0.55%)
Mar 03, 2010
6.950
7.012
6.950
6.989
31,166
+0.06(+0.81%)
Mar 02, 2010
6.871
6.954
6.868
6.933
42,852
+0.09(+1.32%)
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.