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
)
19.44
+0.13 (+0.67%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2012
6.585
6.682
6.509
6.673
55,119
+0.10(+1.57%)
Dec 28, 2012
6.555
6.649
6.555
6.570
9,233
+0.00(+0.00%)
Dec 27, 2012
6.630
6.630
6.527
6.570
8,611
-0.06(-0.97%)
Dec 26, 2012
6.735
6.735
6.634
6.634
18,123
-0.07(-1.00%)
Dec 24, 2012
6.772
6.781
6.701
6.701
8,369
-0.15(-2.20%)
Dec 21, 2012
6.856
6.920
6.826
6.852
79,688
-0.03(-0.44%)
Dec 20, 2012
6.875
6.929
6.723
6.882
27,074
-0.03(-0.44%)
Dec 19, 2012
6.929
6.940
6.854
6.912
27,348
-0.03(-0.40%)
Dec 18, 2012
6.834
6.940
6.821
6.940
18,500
+0.17(+2.58%)
Dec 17, 2012
6.540
6.766
6.540
6.766
13,894
+0.26(+4.04%)
Dec 14, 2012
6.367
6.503
6.367
6.503
62,545
+0.14(+2.13%)
Dec 13, 2012
6.337
6.370
6.290
6.367
6,505
-0.03(-0.54%)
Dec 12, 2012
6.527
6.527
6.389
6.402
14,796
-0.14(-2.20%)
Dec 11, 2012
6.318
6.546
6.318
6.546
30,299
+0.25(+3.96%)
Dec 10, 2012
6.398
6.398
6.247
6.296
12,830
-0.13(-1.98%)
Dec 07, 2012
6.484
6.484
6.236
6.423
21,599
-0.03(-0.50%)
Dec 06, 2012
6.436
6.456
6.432
6.456
13,188
+0.00(+0.00%)
Dec 05, 2012
6.552
6.552
6.402
6.456
22,306
-0.05(-0.83%)
Dec 04, 2012
6.631
6.677
6.509
6.509
28,370
-0.29(-4.33%)
Nov 30, 2012
6.955
6.955
6.804
6.804
25,926
-0.15(-2.20%)
Nov 29, 2012
6.886
6.957
6.875
6.957
13,090
+0.13(+1.92%)
Nov 28, 2012
6.740
6.886
6.689
6.826
20,898
+0.09(+1.34%)
Nov 27, 2012
6.636
6.787
6.636
6.735
23,161
+0.03(+0.51%)
Nov 26, 2012
6.591
6.701
6.570
6.701
30,354
+0.07(+1.01%)
Nov 23, 2012
6.587
6.634
6.512
6.634
7,825
+0.04(+0.65%)
Nov 21, 2012
6.535
6.606
6.535
6.591
9,275
+0.03(+0.39%)
Nov 20, 2012
6.602
6.608
6.552
6.565
8,420
-0.01(-0.20%)
Nov 19, 2012
6.531
6.606
6.490
6.578
15,344
+0.11(+1.66%)
Nov 16, 2012
6.576
6.636
6.428
6.471
61,425
-0.17(-2.53%)
Nov 15, 2012
6.809
6.809
6.586
6.639
16,162
-0.16(-2.37%)
Nov 14, 2012
6.981
6.981
6.800
6.800
11,696
-0.15(-2.14%)
Nov 13, 2012
6.873
6.948
6.809
6.948
50,848
+0.06(+0.91%)
Nov 12, 2012
6.901
6.972
6.869
6.886
57,205
-0.05(-0.74%)
Nov 09, 2012
6.830
6.948
6.830
6.938
12,700
+0.06(+0.88%)
Nov 08, 2012
6.869
6.899
6.849
6.877
88,597
+0.01(+0.13%)
Nov 07, 2012
6.886
6.940
6.832
6.869
101,246
-0.10(-1.46%)
Nov 06, 2012
6.939
6.971
6.887
6.971
39,929
+0.03(+0.47%)
Nov 05, 2012
6.990
6.990
6.874
6.939
38,688
+0.00(+0.00%)
Nov 02, 2012
7.205
7.205
6.939
6.939
29,686
-0.25(-3.44%)
Nov 01, 2012
7.076
7.186
6.922
7.186
33,562
+0.12(+1.77%)
Oct 31, 2012
6.893
7.078
6.893
7.061
12,507
+0.12(+1.74%)
Oct 26, 2012
7.003
6.941
6.941
6.941
8,366
-0.05(-0.77%)
Oct 25, 2012
6.977
6.999
6.939
6.995
8,417
+0.10(+1.40%)
Oct 24, 2012
6.913
6.939
6.885
6.898
6,734
-0.01(-0.09%)
Oct 23, 2012
6.898
6.967
6.786
6.904
37,889
+0.02(+0.22%)
Oct 19, 2012
6.941
7.076
6.838
6.889
22,026
-0.12(-1.69%)
Oct 18, 2012
7.031
7.031
7.007
7.007
6,497
-0.05(-0.70%)
Oct 17, 2012
6.980
7.057
6.980
7.057
4,712
+0.12(+1.80%)
Oct 16, 2012
7.023
7.023
6.875
6.932
71,749
-0.03(-0.37%)
Oct 15, 2012
7.055
7.126
6.907
6.958
61,091
-0.10(-1.46%)
Oct 12, 2012
7.085
7.098
7.012
7.061
5,019
-0.04(-0.55%)
Oct 11, 2012
7.014
7.162
6.939
7.100
77,233
+0.14(+2.01%)
Oct 10, 2012
6.939
7.029
6.827
6.960
26,623
+0.02(+0.34%)
Oct 09, 2012
7.044
7.057
6.936
6.936
58,935
-0.08(-1.20%)
Oct 08, 2012
6.949
7.061
6.939
7.020
26,362
+0.03(+0.40%)
Oct 05, 2012
6.988
7.014
6.939
6.992
15,728
-0.01(-0.15%)
Oct 04, 2012
7.018
7.035
6.889
7.003
129,234
-0.02(-0.34%)
Oct 03, 2012
7.046
7.068
6.973
7.027
14,473
-0.03(-0.40%)
Oct 02, 2012
7.055
7.055
6.980
7.055
42,054
+0.01(+0.12%)
Oct 01, 2012
7.100
7.100
6.990
7.046
35,946
-0.03(-0.43%)
Sep 28, 2012
6.995
7.076
6.885
7.076
76,717
+0.04(+0.61%)
Sep 27, 2012
6.889
7.042
6.885
7.033
64,257
+0.13(+1.87%)
Sep 26, 2012
7.057
7.057
6.885
6.904
87,542
-0.11(-1.59%)
Sep 25, 2012
6.924
7.085
6.863
7.016
80,394
+0.17(+2.55%)
Sep 24, 2012
6.754
6.885
6.754
6.842
32,939
+0.09(+1.27%)
Sep 21, 2012
6.616
6.758
6.530
6.756
111,972
+0.22(+3.39%)
Sep 20, 2012
6.508
6.614
6.465
6.534
10,290
-0.04(-0.59%)
Sep 19, 2012
6.465
6.573
6.465
6.573
17,671
+0.12(+1.80%)
Sep 18, 2012
6.474
6.515
6.325
6.457
26,939
-0.09(-1.41%)
Sep 17, 2012
6.751
6.751
6.549
6.549
25,656
-0.23(-3.33%)
Sep 14, 2012
6.708
6.777
6.635
6.775
60,696
+0.04(+0.61%)
Sep 13, 2012
6.401
6.734
6.349
6.734
407,015
+0.34(+5.35%)
Sep 12, 2012
6.315
6.392
6.315
6.392
30,964
+0.10(+1.61%)
Sep 11, 2012
6.199
6.304
6.190
6.291
53,497
+0.13(+2.06%)
Sep 10, 2012
6.196
6.270
6.164
6.164
43,453
-0.07(-1.10%)
Sep 07, 2012
6.233
6.244
6.140
6.233
23,007
+0.03(+0.42%)
Sep 06, 2012
6.196
6.239
6.175
6.207
51,308
+0.05(+0.84%)
Sep 05, 2012
6.272
6.272
6.136
6.155
30,689
-0.05(-0.83%)
Sep 04, 2012
6.196
6.207
6.192
6.207
57,210
+0.01(+0.17%)
Aug 31, 2012
6.190
6.207
6.190
6.196
10,048
+0.02(+0.35%)
Aug 30, 2012
6.196
6.196
6.175
6.175
2,946
-0.10(-1.54%)
Aug 29, 2012
6.261
6.317
6.200
6.272
68,314
-0.12(-1.82%)
Aug 27, 2012
6.325
6.506
6.323
6.388
161,342
+0.05(+0.81%)
Aug 24, 2012
6.293
6.347
6.293
6.336
19,153
+0.05(+0.75%)
Aug 23, 2012
6.401
6.409
6.289
6.289
51,800
-0.10(-1.58%)
Aug 22, 2012
6.347
6.418
6.347
6.390
22,105
+0.03(+0.44%)
Aug 21, 2012
6.308
6.401
6.233
6.362
13,488
+0.04(+0.68%)
Aug 20, 2012
6.244
6.343
6.235
6.319
8,394
+0.12(+1.98%)
Aug 17, 2012
6.216
6.364
6.052
6.196
69,471
-0.04(-0.69%)
Aug 16, 2012
6.218
6.239
6.091
6.239
14,492
+0.01(+0.14%)
Aug 15, 2012
6.246
6.246
6.007
6.231
21,594
+0.10(+1.69%)
Aug 14, 2012
6.057
6.138
6.057
6.128
28,063
+0.08(+1.28%)
Aug 13, 2012
5.968
6.055
5.960
6.050
98,930
+0.06(+1.01%)
Aug 10, 2012
6.059
6.059
5.917
5.990
12,479
-0.18(-2.86%)
Aug 09, 2012
5.953
6.166
5.953
6.166
6,534
+0.19(+3.09%)
Aug 08, 2012
6.078
6.078
5.958
5.981
10,480
-0.10(-1.59%)
Aug 07, 2012
6.078
6.078
6.033
6.078
18,400
-0.01(-0.11%)
Aug 06, 2012
6.110
6.128
6.007
6.084
12,381
-0.04(-0.60%)
Aug 03, 2012
5.820
6.121
5.820
6.121
15,300
+0.33(+5.76%)
Aug 02, 2012
5.544
5.831
5.544
5.788
43,178
+0.30(+5.49%)
Aug 01, 2012
6.041
6.097
5.486
5.486
34,784
-0.57(-9.38%)
Jul 31, 2012
6.186
6.214
6.029
6.054
15,672
-0.14(-2.22%)
Jul 30, 2012
6.254
6.289
6.153
6.192
23,569
-0.12(-1.88%)
Jul 27, 2012
6.121
6.310
6.087
6.310
23,750
+0.20(+3.24%)
Jul 26, 2012
5.934
6.226
5.874
6.112
96,262
+0.21(+3.61%)
Jul 25, 2012
5.947
6.016
5.893
5.899
12,038
+0.00(+0.07%)
Jul 24, 2012
6.037
6.037
5.895
5.895
8,482
-0.09(-1.47%)
Jul 23, 2012
6.048
6.100
5.983
5.983
14,152
-0.11(-1.87%)
Jul 20, 2012
6.177
6.226
6.097
6.097
15,324
-0.12(-1.94%)
Jul 19, 2012
6.336
6.336
6.196
6.218
14,775
-0.12(-1.87%)
Jul 18, 2012
6.321
6.373
6.022
6.336
21,835
+0.01(+0.17%)
Jul 17, 2012
6.076
6.379
6.069
6.325
29,867
+0.00(+0.03%)
Jul 16, 2012
6.351
6.446
6.239
6.323
67,380
-0.07(-1.11%)
Jul 13, 2012
6.319
6.455
6.244
6.394
33,241
+0.09(+1.43%)
Jul 12, 2012
6.254
6.328
6.225
6.304
20,092
+0.05(+0.83%)
Jul 11, 2012
6.128
6.315
6.125
6.252
29,369
+0.10(+1.61%)
Jul 10, 2012
6.115
6.160
6.074
6.153
14,018
+0.04(+0.67%)
Jul 09, 2012
6.199
6.293
6.112
6.112
9,741
-0.09(-1.42%)
Jul 06, 2012
6.317
6.424
6.201
6.201
42,872
-0.15(-2.37%)
Jul 05, 2012
6.351
6.442
6.336
6.351
46,850
-0.03(-0.44%)
Jul 03, 2012
6.325
6.379
6.325
6.379
6,744
+0.02(+0.37%)
Jul 02, 2012
6.158
6.356
6.158
6.356
24,745
+0.16(+2.64%)
Jun 29, 2012
5.869
6.192
5.869
6.192
31,954
+0.35(+5.96%)
Jun 28, 2012
5.878
5.878
5.824
5.844
23,611
-0.05(-0.91%)
Jun 27, 2012
5.822
5.897
5.796
5.897
9,342
+0.11(+1.90%)
Jun 26, 2012
5.773
5.796
5.702
5.788
169,452
+0.04(+0.64%)
Jun 25, 2012
5.777
5.788
5.669
5.751
143,480
-0.06(-0.96%)
Jun 22, 2012
5.915
5.953
5.807
5.807
177,423
-0.09(-1.50%)
Jun 21, 2012
6.065
6.091
5.850
5.895
67,900
-0.18(-3.01%)
Jun 20, 2012
6.179
6.179
6.054
6.078
22,319
-0.15(-2.49%)
Jun 19, 2012
6.091
6.237
6.007
6.233
45,312
+0.13(+2.19%)
Jun 18, 2012
6.121
6.129
6.072
6.100
23,295
-0.08(-1.36%)
Jun 15, 2012
6.059
6.183
5.962
6.183
71,405
+0.10(+1.63%)
Jun 14, 2012
5.983
6.084
5.983
6.084
21,961
+0.09(+1.54%)
Jun 13, 2012
6.037
6.046
5.983
5.992
32,953
-0.03(-0.50%)
Jun 12, 2012
6.050
6.050
5.910
6.022
31,391
+0.02(+0.32%)
Jun 11, 2012
6.054
6.100
6.003
6.003
25,614
-0.04(-0.61%)
Jun 08, 2012
6.018
6.039
6.018
6.039
7,701
+0.02(+0.36%)
Jun 07, 2012
6.203
6.203
5.996
6.018
42,458
-0.15(-2.37%)
Jun 06, 2012
6.080
6.183
6.046
6.164
25,163
+0.09(+1.42%)
Jun 05, 2012
6.009
6.100
5.998
6.078
23,453
+0.06(+1.07%)
Jun 04, 2012
5.876
6.057
5.876
6.013
35,644
+0.15(+2.61%)
Jun 01, 2012
5.848
5.970
5.844
5.861
24,540
-0.11(-1.84%)
May 31, 2012
5.809
5.970
5.702
5.970
65,158
+0.16(+2.78%)
May 30, 2012
5.833
5.876
5.770
5.809
32,149
-0.05(-0.92%)
May 29, 2012
5.863
5.884
5.828
5.863
11,656
+0.06(+0.96%)
May 25, 2012
5.871
5.871
5.807
5.807
20,116
-0.06(-1.03%)
May 24, 2012
5.882
5.906
5.809
5.867
11,596
-0.02(-0.29%)
May 23, 2012
5.938
5.953
5.831
5.884
23,629
-0.05(-0.91%)
May 22, 2012
6.024
6.112
5.927
5.938
43,095
-0.08(-1.29%)
May 21, 2012
5.979
6.057
5.917
6.016
25,168
+0.04(+0.68%)
May 18, 2012
5.960
6.063
5.915
5.975
20,367
-0.03(-0.47%)
May 17, 2012
6.009
6.115
5.962
6.003
47,603
-0.02(-0.36%)
May 16, 2012
6.089
6.130
5.994
6.024
25,061
-0.06(-1.06%)
May 15, 2012
6.082
6.196
6.082
6.089
31,786
-0.02(-0.39%)
May 14, 2012
6.095
6.188
6.095
6.112
19,911
-0.06(-1.01%)
May 11, 2012
6.177
6.211
6.147
6.175
29,523
-0.09(-1.51%)
May 10, 2012
6.265
6.285
6.181
6.270
6,139
+0.02(+0.38%)
May 09, 2012
6.285
6.317
6.192
6.246
11,057
-0.03(-0.55%)
May 08, 2012
6.214
6.347
6.214
6.280
35,667
+0.03(+0.47%)
May 07, 2012
6.294
6.294
6.187
6.251
20,817
-0.02(-0.27%)
May 04, 2012
6.249
6.357
6.247
6.268
26,944
-0.02(-0.27%)
May 03, 2012
6.309
6.309
6.234
6.286
12,044
-0.06(-0.88%)
May 02, 2012
6.331
6.393
6.303
6.341
16,484
-0.02(-0.24%)
May 01, 2012
6.316
6.438
6.311
6.357
27,827
+0.03(+0.51%)
Apr 30, 2012
6.361
6.372
6.324
6.324
20,073
-0.07(-1.08%)
Apr 27, 2012
6.354
6.395
6.314
6.393
25,242
+0.04(+0.58%)
Apr 26, 2012
6.333
6.408
6.230
6.357
56,570
+0.01(+0.17%)
Apr 25, 2012
6.339
6.346
6.298
6.346
41,690
+0.05(+0.72%)
Apr 24, 2012
6.184
6.333
6.184
6.301
26,786
+0.12(+1.88%)
Apr 23, 2012
6.298
6.298
6.159
6.184
43,405
-0.22(-3.36%)
Apr 20, 2012
6.464
6.466
6.357
6.400
42,633
+0.25(+3.98%)
Apr 19, 2012
6.285
6.305
6.094
6.154
82,287
-0.15(-2.42%)
Apr 18, 2012
6.425
6.425
6.273
6.307
17,976
-0.17(-2.66%)
Apr 17, 2012
6.337
6.503
6.337
6.479
13,151
+0.17(+2.66%)
Apr 16, 2012
6.230
6.316
6.230
6.311
10,204
+0.12(+1.87%)
Apr 13, 2012
6.253
6.264
6.195
6.195
8,911
-0.11(-1.81%)
Apr 12, 2012
6.217
6.309
6.217
6.309
12,723
+0.09(+1.38%)
Apr 11, 2012
6.176
6.223
6.150
6.223
23,006
+0.11(+1.79%)
Apr 10, 2012
6.120
6.191
6.081
6.113
45,985
-0.04(-0.70%)
Apr 09, 2012
6.131
6.238
6.098
6.156
46,850
-0.03(-0.56%)
Apr 05, 2012
6.238
6.238
6.150
6.191
10,985
-0.05(-0.79%)
Apr 04, 2012
6.348
6.363
6.238
6.240
28,673
-0.14(-2.13%)
Apr 03, 2012
6.453
6.453
6.354
6.376
15,675
-0.08(-1.20%)
Apr 02, 2012
6.412
6.466
6.387
6.453
20,296
+0.05(+0.84%)
Mar 30, 2012
6.671
6.671
6.400
6.400
78,531
-0.23(-3.41%)
Mar 29, 2012
6.744
6.744
6.567
6.625
37,245
-0.14(-2.10%)
Mar 28, 2012
6.780
6.817
6.645
6.767
14,945
-0.04(-0.60%)
Mar 27, 2012
6.853
6.875
6.789
6.808
25,656
-0.05(-0.75%)
Mar 26, 2012
6.896
6.935
6.817
6.860
35,079
-0.03(-0.41%)
Mar 23, 2012
6.785
6.888
6.734
6.888
18,785
+0.16(+2.40%)
Mar 22, 2012
6.744
6.757
6.714
6.727
7,744
-0.10(-1.51%)
Mar 21, 2012
6.841
6.841
6.821
6.830
7,600
-0.01(-0.16%)
Mar 20, 2012
6.830
6.877
6.763
6.841
14,545
-0.06(-0.90%)
Mar 19, 2012
6.804
6.903
6.804
6.903
15,243
+0.13(+1.87%)
Mar 16, 2012
7.099
7.099
6.776
6.776
58,602
-0.34(-4.81%)
Mar 15, 2012
7.105
7.118
7.105
7.118
4,857
+0.04(+0.55%)
Mar 14, 2012
7.077
7.139
7.077
7.079
13,806
+0.00(+0.06%)
Mar 13, 2012
6.884
7.075
6.841
7.075
72,850
+0.25(+3.66%)
Mar 12, 2012
6.772
6.884
6.718
6.825
25,410
+0.10(+1.50%)
Mar 09, 2012
6.397
6.884
6.397
6.724
103,397
+0.38(+6.04%)
Mar 08, 2012
6.264
6.341
6.202
6.341
33,838
+0.08(+1.34%)
Mar 07, 2012
6.227
6.258
6.206
6.258
31,234
+0.06(+1.01%)
Mar 06, 2012
6.126
6.197
6.126
6.195
87,503
+0.03(+0.45%)
Mar 05, 2012
6.249
6.249
6.030
6.167
47,166
-0.14(-2.15%)
Mar 02, 2012
6.460
6.460
6.303
6.303
32,029
-0.19(-2.95%)
Mar 01, 2012
6.490
6.507
6.419
6.494
43,842
+0.07(+1.11%)
Feb 29, 2012
6.559
6.567
6.423
6.423
27,432
-0.11(-1.71%)
Feb 28, 2012
6.516
6.544
6.511
6.535
14,276
-0.01(-0.10%)
Feb 27, 2012
6.509
6.561
6.509
6.542
20,542
+0.02(+0.30%)
Feb 24, 2012
6.529
6.529
6.510
6.522
5,555
-0.06(-0.98%)
Feb 23, 2012
6.522
6.587
6.496
6.587
53,125
+0.06(+0.96%)
Feb 22, 2012
6.557
6.572
6.514
6.524
18,743
-0.03(-0.46%)
Feb 21, 2012
6.632
6.632
6.505
6.554
10,120
-0.07(-1.10%)
Feb 17, 2012
6.628
6.778
6.625
6.628
54,929
+0.05(+0.79%)
Feb 16, 2012
6.516
6.602
6.490
6.576
25,944
+0.01(+0.10%)
Feb 15, 2012
6.621
6.621
6.529
6.569
10,464
-0.03(-0.39%)
Feb 14, 2012
6.688
6.688
6.496
6.595
70,902
-0.14(-2.11%)
Feb 13, 2012
6.733
6.761
6.679
6.737
13,086
+0.09(+1.36%)
Feb 10, 2012
6.709
6.709
6.647
6.647
12,616
-0.11(-1.56%)
Feb 09, 2012
6.832
6.841
6.724
6.752
88,623
-0.03(-0.38%)
Feb 08, 2012
6.692
6.789
6.686
6.778
12,937
+0.11(+1.68%)
Feb 07, 2012
6.633
6.692
6.633
6.666
10,259
+0.04(+0.65%)
Feb 06, 2012
6.615
6.666
6.585
6.623
36,827
-0.01(-0.19%)
Feb 03, 2012
6.402
6.703
6.367
6.636
69,945
+0.32(+5.04%)
Feb 02, 2012
6.219
6.326
6.219
6.318
21,430
+0.10(+1.63%)
Feb 01, 2012
6.206
6.288
6.152
6.217
47,937
+0.06(+1.05%)
Jan 31, 2012
6.113
6.161
6.107
6.152
21,798
+0.04(+0.70%)
Jan 30, 2012
6.150
6.150
6.103
6.109
9,655
-0.12(-1.87%)
Jan 27, 2012
6.167
6.225
6.141
6.225
14,834
+0.04(+0.66%)
Jan 26, 2012
6.264
6.286
6.182
6.184
30,012
-0.08(-1.20%)
Jan 25, 2012
6.322
6.361
6.202
6.260
36,060
-0.02(-0.34%)
Jan 24, 2012
6.152
6.281
6.092
6.281
31,592
+0.12(+1.99%)
Jan 23, 2012
6.148
6.159
6.111
6.159
8,423
+0.05(+0.81%)
Jan 20, 2012
6.023
6.109
6.023
6.109
29,640
+0.11(+1.83%)
Jan 19, 2012
5.926
6.023
5.905
5.999
7,038
+0.05(+0.76%)
Jan 18, 2012
5.935
5.954
5.896
5.954
12,700
+0.01(+0.22%)
Jan 17, 2012
5.974
5.974
5.870
5.941
79,716
-0.01(-0.18%)
Jan 13, 2012
6.064
6.064
5.939
5.952
43,112
-0.19(-3.08%)
Jan 12, 2012
6.068
6.141
6.015
6.141
32,174
+0.08(+1.35%)
Jan 11, 2012
6.152
6.152
5.969
6.060
260,260
+0.01(+0.14%)
Jan 10, 2012
6.070
6.092
5.901
6.051
177,080
+0.03(+0.50%)
Jan 09, 2012
6.120
6.150
5.935
6.021
86,782
-0.10(-1.69%)
Jan 06, 2012
6.105
6.264
6.010
6.124
94,913
-0.02(-0.25%)
Jan 05, 2012
6.137
6.275
5.999
6.139
130,657
-0.07(-1.07%)
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.