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
Mesa Royalty Trust
(NY:
MTR
)
8.170
-0.030 (-0.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 28, 2013
9.150
9.154
8.608
9.000
9,352
+0.00(+0.00%)
Jun 27, 2013
8.941
9.162
8.909
9.000
19,787
+0.29(+3.27%)
Jun 26, 2013
8.434
8.881
8.434
8.715
4,191
+0.29(+3.39%)
Jun 25, 2013
8.460
8.657
8.405
8.429
8,531
-0.03(-0.37%)
Jun 24, 2013
8.846
8.846
8.452
8.460
8,828
-0.17(-1.92%)
Jun 21, 2013
8.752
8.858
8.460
8.626
5,456
+0.04(+0.46%)
Jun 20, 2013
8.578
8.751
8.437
8.586
15,196
-0.17(-1.93%)
Jun 19, 2013
8.657
8.755
8.657
8.755
2,668
-0.10(-1.16%)
Jun 18, 2013
8.464
8.858
8.464
8.858
13,013
+0.22(+2.55%)
Jun 17, 2013
8.574
8.657
8.571
8.637
10,190
-0.04(-0.41%)
Jun 14, 2013
8.598
8.704
8.571
8.673
4,655
-0.07(-0.77%)
Jun 13, 2013
8.578
8.755
8.559
8.740
1,923
-0.12(-1.33%)
Jun 12, 2013
8.854
8.857
8.644
8.857
2,683
+0.29(+3.35%)
Jun 11, 2013
8.618
8.857
8.571
8.571
1,534
+0.01(+0.14%)
Jun 10, 2013
8.460
8.696
8.460
8.559
3,959
+0.10(+1.16%)
Jun 07, 2013
8.940
9.011
8.460
8.460
21,692
-0.31(-3.54%)
Jun 06, 2013
8.917
8.935
8.771
8.771
3,392
+0.03(+0.31%)
Jun 05, 2013
8.893
8.972
8.327
8.744
25,344
-0.18(-2.02%)
Jun 04, 2013
8.763
9.029
8.755
8.924
16,528
+0.04(+0.43%)
Jun 03, 2013
9.342
9.342
8.830
8.885
13,951
-0.60(-6.35%)
May 31, 2013
9.436
9.487
9.121
9.487
7,128
+0.22(+2.35%)
May 30, 2013
9.759
9.759
9.270
9.270
15,923
-0.19(-2.01%)
May 29, 2013
9.700
9.700
9.440
9.460
16,139
-0.13(-1.33%)
May 28, 2013
9.838
9.911
9.571
9.587
8,448
-0.34(-3.44%)
May 24, 2013
9.705
9.977
9.607
9.929
5,349
+0.20(+2.01%)
May 23, 2013
9.854
10.01
9.693
9.733
10,181
-0.12(-1.23%)
May 22, 2013
10.03
10.05
9.815
9.854
10,405
-0.18(-1.76%)
May 21, 2013
9.815
10.03
9.811
10.03
7,939
+0.04(+0.43%)
May 20, 2013
10.00
10.05
9.988
9.988
5,894
+0.00(+0.04%)
May 17, 2013
9.952
9.984
9.893
9.984
4,034
+0.06(+0.61%)
May 16, 2013
9.893
9.947
9.815
9.923
13,482
-0.19(-1.84%)
May 15, 2013
9.815
10.16
9.815
10.11
21,345
+0.19(+1.92%)
May 13, 2013
9.823
9.922
9.823
9.919
7,200
+0.00(+0.01%)
May 10, 2013
9.834
9.918
9.740
9.918
12,310
+0.05(+0.53%)
May 09, 2013
9.850
10.01
9.850
9.866
18,416
-0.08(-0.83%)
May 08, 2013
9.850
9.972
9.850
9.948
31,880
+0.06(+0.64%)
May 07, 2013
9.834
9.933
9.834
9.885
37,665
+0.03(+0.28%)
May 06, 2013
9.858
9.858
9.815
9.858
13,074
+0.04(+0.40%)
May 03, 2013
9.854
9.854
9.819
9.819
8,217
-0.03(-0.32%)
May 02, 2013
9.854
9.882
9.815
9.850
4,839
+0.03(+0.28%)
May 01, 2013
9.787
9.889
9.787
9.822
14,720
-0.09(-0.86%)
Apr 30, 2013
9.913
10.03
9.815
9.908
13,010
-0.12(-1.22%)
Apr 29, 2013
9.760
10.03
9.760
10.03
12,399
+0.22(+2.20%)
Apr 26, 2013
9.868
9.868
9.799
9.815
1,413
-0.01(-0.08%)
Apr 25, 2013
9.955
9.955
9.750
9.823
12,868
-0.02(-0.20%)
Apr 24, 2013
9.842
9.904
9.546
9.842
3,591
-0.13(-1.33%)
Apr 23, 2013
9.888
9.975
9.585
9.975
71,808
+0.07(+0.75%)
Apr 22, 2013
9.667
9.955
9.667
9.901
6,813
+0.25(+2.54%)
Apr 19, 2013
9.542
9.808
9.530
9.655
15,739
+0.12(+1.31%)
Apr 18, 2013
9.487
9.745
9.480
9.530
14,205
+0.04(+0.42%)
Apr 17, 2013
9.503
9.745
9.413
9.491
4,204
-0.16(-1.62%)
Apr 16, 2013
9.561
9.784
9.051
9.647
13,930
-0.10(-1.00%)
Apr 15, 2013
9.990
9.990
9.659
9.745
11,983
-0.27(-2.72%)
Apr 12, 2013
9.756
10.02
9.752
10.02
7,006
+0.14(+1.38%)
Apr 11, 2013
9.550
9.881
9.386
9.881
27,784
+0.41(+4.32%)
Apr 10, 2013
9.530
9.534
9.374
9.472
6,937
+0.04(+0.41%)
Apr 09, 2013
9.600
9.600
9.374
9.433
8,545
-0.20(-2.10%)
Apr 08, 2013
9.538
9.643
8.903
9.636
12,209
+0.27(+2.83%)
Apr 05, 2013
9.363
9.628
9.347
9.370
14,300
+0.02(+0.17%)
Apr 04, 2013
9.218
9.507
9.140
9.355
7,329
-0.00(-0.04%)
Apr 03, 2013
9.507
9.507
9.160
9.358
5,690
-0.20(-2.04%)
Apr 02, 2013
9.480
9.569
9.176
9.554
10,998
+0.09(+0.91%)
Apr 01, 2013
9.667
9.667
9.183
9.468
18,379
-0.14(-1.46%)
Mar 28, 2013
9.515
9.675
9.448
9.608
16,514
+0.16(+1.65%)
Mar 27, 2013
8.934
9.526
8.934
9.452
45,168
+0.49(+5.43%)
Mar 26, 2013
9.199
9.199
8.669
8.965
14,497
-0.13(-1.39%)
Mar 25, 2013
9.092
9.092
8.898
9.092
14,148
+0.08(+0.86%)
Mar 22, 2013
9.189
9.258
8.906
9.014
10,726
+0.04(+0.43%)
Mar 21, 2013
9.162
9.189
8.860
8.976
3,941
-0.18(-1.94%)
Mar 20, 2013
8.995
9.200
8.863
9.154
10,124
-0.01(-0.13%)
Mar 19, 2013
9.165
9.169
8.995
9.165
3,786
+0.03(+0.30%)
Mar 18, 2013
9.183
9.254
8.995
9.138
3,822
+0.27(+3.00%)
Mar 15, 2013
8.840
8.914
8.840
8.871
4,727
+0.07(+0.79%)
Mar 14, 2013
8.744
8.813
8.744
8.802
2,080
+0.03(+0.32%)
Mar 13, 2013
8.898
8.898
8.682
8.774
10,842
-0.07(-0.80%)
Mar 12, 2013
8.887
8.902
8.210
8.844
19,072
+0.10(+1.15%)
Mar 11, 2013
8.941
8.941
8.670
8.744
20,680
-0.14(-1.53%)
Mar 08, 2013
8.813
9.018
8.813
8.879
3,949
-0.08(-0.91%)
Mar 07, 2013
8.960
9.189
8.748
8.960
22,549
-0.32(-3.50%)
Mar 06, 2013
9.359
9.359
9.285
9.285
5,071
+0.00(+0.00%)
Mar 05, 2013
9.378
9.378
9.014
9.285
11,889
-0.08(-0.83%)
Mar 04, 2013
9.370
9.440
9.363
9.363
15,769
+0.07(+0.80%)
Mar 01, 2013
9.324
9.328
9.285
9.289
3,680
-0.03(-0.34%)
Feb 28, 2013
9.324
9.324
9.189
9.320
8,038
-0.00(-0.04%)
Feb 27, 2013
9.440
9.440
9.170
9.324
8,891
+0.02(+0.17%)
Feb 26, 2013
9.347
9.452
9.285
9.309
9,860
+0.12(+1.34%)
Feb 25, 2013
9.066
9.377
9.024
9.185
19,396
+0.19(+2.06%)
Feb 22, 2013
8.978
9.005
8.832
9.000
12,250
+0.02(+0.25%)
Feb 21, 2013
9.001
9.001
8.640
8.978
14,501
+0.14(+1.61%)
Feb 20, 2013
8.636
8.886
8.636
8.836
8,107
+0.39(+4.64%)
Feb 19, 2013
8.901
8.901
8.371
8.444
34,611
-0.54(-6.02%)
Feb 15, 2013
9.235
9.235
8.851
8.985
5,497
+0.14(+1.61%)
Feb 14, 2013
8.878
9.055
8.813
8.843
12,500
-0.04(-0.40%)
Feb 13, 2013
8.636
8.878
8.579
8.878
7,631
+0.07(+0.78%)
Feb 12, 2013
8.794
8.809
8.689
8.809
6,349
+0.13(+1.44%)
Feb 11, 2013
8.586
8.684
8.516
8.684
10,752
+0.02(+0.28%)
Feb 08, 2013
8.675
8.742
8.636
8.659
8,412
+0.00(+0.04%)
Feb 07, 2013
8.824
8.897
8.655
8.655
2,370
-0.25(-2.80%)
Feb 06, 2013
8.855
8.928
8.636
8.905
21,103
-0.26(-2.81%)
Feb 04, 2013
9.216
9.273
9.124
9.162
14,634
-0.15(-1.61%)
Feb 01, 2013
9.327
9.550
9.308
9.312
10,629
-0.05(-0.54%)
Jan 31, 2013
9.473
9.583
9.308
9.362
17,643
-0.21(-2.20%)
Jan 30, 2013
9.557
9.573
9.422
9.573
9,538
+0.13(+1.42%)
Jan 29, 2013
9.415
9.555
9.396
9.438
13,961
+0.04(+0.43%)
Jan 28, 2013
9.531
9.608
9.379
9.398
28,335
+0.02(+0.20%)
Jan 25, 2013
9.379
9.379
9.268
9.379
8,996
+0.14(+1.51%)
Jan 24, 2013
9.169
9.531
9.062
9.239
25,051
+0.14(+1.52%)
Jan 23, 2013
9.078
9.329
9.078
9.101
11,548
+0.02(+0.17%)
Jan 22, 2013
9.024
9.150
8.960
9.085
20,928
+0.18(+2.01%)
Jan 18, 2013
8.769
8.992
8.769
8.906
4,973
+0.18(+2.01%)
Jan 17, 2013
8.559
8.731
8.517
8.731
15,294
+0.25(+2.91%)
Jan 16, 2013
8.319
8.578
8.319
8.484
10,439
+0.22(+2.68%)
Jan 15, 2013
8.324
8.383
8.262
8.262
9,888
-0.00(-0.02%)
Jan 14, 2013
8.330
8.334
8.250
8.263
8,270
+0.07(+0.86%)
Jan 11, 2013
8.201
8.346
8.193
8.193
10,858
-0.01(-0.12%)
Jan 10, 2013
8.159
8.273
8.102
8.203
7,908
-0.00(-0.03%)
Jan 09, 2013
8.125
8.258
8.079
8.205
10,803
+0.21(+2.58%)
Jan 08, 2013
8.090
8.329
7.751
7.999
18,027
-0.13(-1.59%)
Jan 07, 2013
7.930
8.220
7.930
8.128
18,234
+0.20(+2.50%)
Jan 04, 2013
7.728
8.006
7.728
7.930
31,372
+0.29(+3.84%)
Jan 03, 2013
7.415
7.720
7.415
7.637
20,408
+0.13(+1.73%)
Jan 02, 2013
7.332
7.511
7.320
7.507
30,386
+0.14(+1.97%)
Dec 31, 2012
7.152
7.374
7.149
7.362
55,387
+0.00(+0.05%)
Dec 28, 2012
7.526
7.625
7.358
7.358
73,929
-0.24(-3.17%)
Dec 27, 2012
7.740
7.947
7.568
7.599
46,795
-0.16(-2.08%)
Dec 26, 2012
7.688
7.818
7.688
7.760
16,417
+0.03(+0.40%)
Dec 24, 2012
7.768
7.768
7.651
7.730
10,534
+0.04(+0.54%)
Dec 21, 2012
7.582
7.757
7.582
7.688
15,564
+0.06(+0.83%)
Dec 20, 2012
7.669
7.768
7.575
7.625
9,169
-0.06(-0.83%)
Dec 19, 2012
7.840
7.851
7.651
7.688
14,482
-0.15(-1.93%)
Dec 18, 2012
7.802
7.954
7.802
7.840
34,511
-0.06(-0.72%)
Dec 17, 2012
7.764
7.897
7.711
7.897
49,115
+0.13(+1.71%)
Dec 14, 2012
7.802
7.938
7.711
7.764
49,002
-0.12(-1.54%)
Dec 13, 2012
7.817
7.885
7.764
7.885
18,878
-0.01(-0.10%)
Dec 12, 2012
7.893
7.912
7.734
7.893
43,695
-0.08(-1.00%)
Dec 11, 2012
7.806
8.040
7.806
7.972
10,799
+0.17(+2.18%)
Dec 10, 2012
7.806
7.991
7.768
7.802
34,533
-0.06(-0.76%)
Dec 07, 2012
7.935
7.978
7.772
7.862
17,671
-0.04(-0.49%)
Dec 06, 2012
7.969
7.969
7.764
7.900
36,426
-0.08(-1.00%)
Dec 05, 2012
8.044
8.116
7.965
7.980
10,854
-0.06(-0.80%)
Dec 04, 2012
8.120
8.184
7.965
8.044
15,604
-0.23(-2.79%)
Nov 30, 2012
8.321
8.325
8.124
8.275
10,511
+0.00(+0.00%)
Nov 29, 2012
8.313
8.313
8.120
8.275
16,795
+0.10(+1.20%)
Nov 28, 2012
8.313
8.400
8.177
8.177
18,588
-0.32(-3.80%)
Nov 27, 2012
8.575
8.785
8.346
8.500
25,360
-0.15(-1.74%)
Nov 26, 2012
8.496
8.819
8.334
8.650
11,651
-0.02(-0.22%)
Nov 23, 2012
8.697
8.838
8.519
8.669
12,230
+0.28(+3.40%)
Nov 21, 2012
8.428
8.647
8.384
8.384
9,704
+0.05(+0.64%)
Nov 20, 2012
8.274
8.451
8.224
8.331
5,602
-0.02(-0.27%)
Nov 19, 2012
8.124
8.413
8.124
8.353
28,691
+0.15(+1.88%)
Nov 16, 2012
8.203
8.218
7.992
8.199
31,039
-0.10(-1.19%)
Nov 15, 2012
8.274
8.457
8.274
8.298
12,156
-0.11(-1.29%)
Nov 14, 2012
8.380
8.583
8.312
8.406
29,693
+0.04(+0.50%)
Nov 13, 2012
7.898
8.365
7.898
8.364
29,712
+0.46(+5.83%)
Nov 12, 2012
9.064
9.064
7.691
7.903
46,984
-1.16(-12.81%)
Nov 09, 2012
9.026
9.181
8.891
9.064
22,738
+0.15(+1.64%)
Nov 08, 2012
9.628
9.798
8.820
8.917
76,026
-0.73(-7.53%)
Nov 07, 2012
9.786
9.916
9.643
9.643
16,705
-0.29(-2.88%)
Nov 06, 2012
9.839
9.929
9.779
9.929
6,873
+0.08(+0.80%)
Nov 05, 2012
9.730
9.967
9.730
9.850
5,506
+0.20(+2.11%)
Nov 02, 2012
9.666
10.14
9.647
9.647
23,706
-0.02(-0.18%)
Nov 01, 2012
9.805
10.03
9.591
9.664
9,874
-0.06(-0.60%)
Oct 31, 2012
10.14
10.14
9.294
9.722
50,148
+0.08(+0.79%)
Oct 26, 2012
9.437
9.646
9.646
9.646
3,744
+0.13(+1.31%)
Oct 25, 2012
9.698
9.698
9.403
9.521
14,764
-0.08(-0.88%)
Oct 24, 2012
10.08
10.08
9.534
9.605
20,905
-0.44(-4.39%)
Oct 23, 2012
10.09
10.09
9.945
10.05
7,192
-0.09(-0.85%)
Oct 19, 2012
10.24
10.24
10.12
10.13
15,593
-0.13(-1.27%)
Oct 18, 2012
10.10
10.26
10.10
10.26
14,772
+0.17(+1.67%)
Oct 17, 2012
10.01
10.13
10.00
10.09
7,047
+0.10(+0.97%)
Oct 16, 2012
9.881
10.05
9.881
9.997
4,696
+0.12(+1.25%)
Oct 15, 2012
10.05
10.05
9.874
9.874
18,607
-0.18(-1.78%)
Oct 12, 2012
9.986
10.05
9.979
10.05
9,096
+0.07(+0.71%)
Oct 11, 2012
9.975
10.09
9.975
9.982
11,153
-0.04(-0.37%)
Oct 10, 2012
9.721
10.03
9.698
10.02
8,786
+0.31(+3.20%)
Oct 09, 2012
9.605
9.709
9.504
9.709
15,673
-0.00(-0.05%)
Oct 08, 2012
9.485
9.717
9.485
9.713
1,923
+0.22(+2.28%)
Oct 05, 2012
9.523
9.523
9.481
9.496
5,817
-0.10(-1.05%)
Oct 04, 2012
9.687
9.687
9.481
9.597
21,079
-0.09(-0.93%)
Oct 03, 2012
9.567
9.687
9.567
9.687
7,679
+0.17(+1.81%)
Oct 02, 2012
9.567
9.571
9.425
9.514
6,125
+0.04(+0.43%)
Oct 01, 2012
9.560
9.560
9.403
9.474
8,706
+0.05(+0.51%)
Sep 28, 2012
9.343
9.534
9.315
9.425
14,981
+0.13(+1.38%)
Sep 27, 2012
9.201
9.321
9.201
9.297
6,710
+0.04(+0.43%)
Sep 26, 2012
9.287
9.287
9.037
9.257
8,545
-0.03(-0.32%)
Sep 25, 2012
9.287
9.290
9.123
9.287
14,630
+0.13(+1.42%)
Sep 24, 2012
9.212
9.235
9.105
9.157
18,817
+0.21(+2.33%)
Sep 21, 2012
9.043
9.194
8.949
8.949
16,177
+0.02(+0.21%)
Sep 20, 2012
8.949
9.193
8.926
8.930
19,369
-0.02(-0.21%)
Sep 19, 2012
8.826
8.952
8.771
8.949
4,138
+0.12(+1.39%)
Sep 18, 2012
8.822
8.826
8.740
8.826
13,409
+0.00(+0.05%)
Sep 17, 2012
8.844
8.914
8.766
8.821
21,794
-0.00(-0.05%)
Sep 14, 2012
8.893
8.893
8.774
8.826
7,521
+0.01(+0.07%)
Sep 13, 2012
8.867
8.915
8.770
8.820
7,505
-0.10(-1.11%)
Sep 12, 2012
8.919
8.956
8.778
8.919
15,712
+0.11(+1.22%)
Sep 11, 2012
8.878
8.956
8.781
8.811
8,153
-0.05(-0.55%)
Sep 10, 2012
8.956
8.956
8.774
8.859
14,485
-0.13(-1.41%)
Sep 07, 2012
8.677
9.022
8.677
8.986
18,411
+0.31(+3.55%)
Sep 06, 2012
8.800
9.071
8.551
8.678
37,293
+0.16(+1.84%)
Sep 05, 2012
9.197
9.476
8.521
8.521
58,848
-0.92(-9.72%)
Sep 04, 2012
9.476
9.659
9.413
9.439
48,819
-0.04(-0.39%)
Aug 31, 2012
9.472
9.736
9.435
9.476
17,168
-0.21(-2.19%)
Aug 30, 2012
9.714
9.829
9.577
9.688
18,502
-0.07(-0.69%)
Aug 29, 2012
9.837
10.13
9.755
9.755
22,910
-0.13(-1.27%)
Aug 27, 2012
10.14
10.17
9.702
9.880
40,283
-0.26(-2.59%)
Aug 24, 2012
10.11
10.36
10.11
10.14
8,957
-0.22(-2.11%)
Aug 23, 2012
10.52
10.54
10.27
10.36
4,370
-0.00(-0.01%)
Aug 22, 2012
10.37
10.37
10.10
10.36
15,003
-0.01(-0.09%)
Aug 21, 2012
10.55
10.55
10.37
10.37
14,120
-0.10(-0.97%)
Aug 20, 2012
10.37
10.51
10.25
10.47
26,084
+0.10(+1.00%)
Aug 17, 2012
10.52
10.59
10.37
10.37
7,796
-0.09(-0.81%)
Aug 16, 2012
10.34
10.45
10.34
10.45
4,300
+0.21(+2.10%)
Aug 15, 2012
10.09
10.24
10.04
10.24
22,267
+0.16(+1.62%)
Aug 14, 2012
10.50
10.50
9.915
10.08
22,294
-0.43(-4.09%)
Aug 13, 2012
10.33
10.51
10.31
10.51
3,511
+0.05(+0.46%)
Aug 10, 2012
10.29
10.46
10.29
10.46
1,123
+0.01(+0.11%)
Aug 09, 2012
10.24
10.53
10.24
10.45
7,709
+0.20(+1.95%)
Aug 08, 2012
10.52
10.52
10.20
10.25
11,548
-0.40(-3.72%)
Aug 07, 2012
10.55
10.64
10.55
10.64
2,352
-0.04(-0.38%)
Aug 06, 2012
10.71
10.71
10.55
10.68
6,221
-0.04(-0.35%)
Aug 03, 2012
10.72
10.81
10.54
10.72
8,755
-0.15(-1.40%)
Aug 02, 2012
11.23
11.23
10.60
10.87
9,260
-0.40(-3.55%)
Aug 01, 2012
11.27
11.41
11.11
11.27
18,242
+0.06(+0.49%)
Jul 31, 2012
11.85
11.85
11.22
11.22
15,341
-0.28(-2.42%)
Jul 30, 2012
11.40
11.64
11.27
11.49
13,815
+0.27(+2.38%)
Jul 27, 2012
11.59
11.59
11.22
11.23
5,772
+0.00(+0.01%)
Jul 26, 2012
11.40
11.40
11.17
11.23
3,856
-0.06(-0.51%)
Jul 25, 2012
11.45
11.45
10.78
11.28
32,350
-0.30(-2.55%)
Jul 24, 2012
11.42
11.80
11.42
11.58
6,914
+0.24(+2.08%)
Jul 23, 2012
11.22
11.34
11.03
11.34
10,749
+0.13(+1.18%)
Jul 20, 2012
11.21
11.38
11.21
11.21
2,779
-0.03(-0.26%)
Jul 19, 2012
11.17
11.36
11.17
11.24
1,174
-0.22(-1.91%)
Jul 18, 2012
11.34
11.46
11.34
11.46
1,084
+0.07(+0.58%)
Jul 17, 2012
11.11
11.39
11.11
11.39
7,888
+0.29(+2.62%)
Jul 16, 2012
11.10
11.26
11.10
11.10
5,916
+0.03(+0.29%)
Jul 13, 2012
10.96
11.14
10.78
11.07
9,751
+0.00(+0.04%)
Jul 12, 2012
11.10
11.19
11.06
11.06
12,750
-0.07(-0.66%)
Jul 11, 2012
11.14
11.32
11.14
11.14
5,323
-0.24(-2.11%)
Jul 10, 2012
11.25
11.58
11.25
11.38
10,800
-0.06(-0.48%)
Jul 09, 2012
11.35
11.43
11.25
11.43
11,649
+0.26(+2.36%)
Jul 06, 2012
10.99
11.17
10.99
11.17
11,879
+0.20(+1.79%)
Jul 05, 2012
10.92
11.09
10.69
10.97
11,397
-0.09(-0.83%)
Jul 03, 2012
11.06
11.06
11.06
11.06
542
-0.07(-0.66%)
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.