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
Byd Company Ltd ADR
(OP:
BYDDY
)
62.57
-0.64 (-1.01%)
Streaming Delayed Price
Updated: 2:32 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 (%)
Jan 31, 2013
6.600
6.660
6.600
6.640
16,246
+0.00(+0.00%)
Jan 30, 2013
6.645
6.750
6.630
6.640
17,290
-0.06(-0.90%)
Jan 29, 2013
6.590
6.710
6.590
6.700
37,821
+0.12(+1.82%)
Jan 28, 2013
6.750
6.750
6.570
6.580
34,822
-0.08(-1.20%)
Jan 25, 2013
6.790
6.790
6.600
6.660
32,163
-0.17(-2.49%)
Jan 24, 2013
6.740
6.870
6.740
6.830
25,314
+0.06(+0.89%)
Jan 23, 2013
6.822
6.830
6.760
6.770
65,967
-0.03(-0.44%)
Jan 22, 2013
6.862
6.910
6.790
6.800
84,636
-0.06(-0.87%)
Jan 18, 2013
6.860
6.910
6.830
6.860
90,262
+0.20(+3.00%)
Jan 17, 2013
6.680
6.680
6.560
6.660
90,835
-0.23(-3.34%)
Jan 16, 2013
6.900
6.920
6.820
6.890
73,089
-0.03(-0.43%)
Jan 15, 2013
6.810
6.950
6.810
6.920
52,640
+0.15(+2.22%)
Jan 14, 2013
6.840
6.840
6.690
6.770
106,367
+0.15(+2.34%)
Jan 12, 2013
6.550
6.630
6.550
6.615
69,354
+0.00(+0.00%)
Jan 11, 2013
6.550
6.630
6.550
6.615
69,354
+0.06(+0.84%)
Jan 10, 2013
6.600
6.600
6.460
6.560
51,778
-0.08(-1.20%)
Jan 09, 2013
6.740
6.740
6.600
6.640
245,538
+0.50(+8.14%)
Jan 08, 2013
6.030
6.150
6.030
6.140
57,896
+0.18(+3.02%)
Jan 07, 2013
5.870
5.960
5.870
5.960
38,120
+0.06(+1.06%)
Jan 04, 2013
5.920
5.920
5.850
5.897
58,492
-0.09(-1.54%)
Jan 03, 2013
6.050
6.050
5.900
5.990
44,794
-0.11(-1.80%)
Jan 02, 2013
6.090
6.100
6.060
6.100
44,778
+0.04(+0.66%)
Dec 31, 2012
5.987
6.060
5.950
6.060
58,109
+0.27(+4.66%)
Dec 28, 2012
5.720
5.790
5.720
5.790
43,206
+0.26(+4.70%)
Dec 27, 2012
5.520
5.570
5.470
5.530
84,009
+0.23(+4.34%)
Dec 26, 2012
5.300
5.330
5.270
5.300
47,289
+0.04(+0.76%)
Dec 24, 2012
5.390
5.390
5.260
5.260
27,630
+0.13(+2.53%)
Dec 21, 2012
5.120
5.180
5.120
5.130
132,066
+0.01(+0.20%)
Dec 20, 2012
5.050
5.120
5.050
5.120
28,424
+0.08(+1.59%)
Dec 19, 2012
5.030
5.080
5.030
5.040
46,867
+0.10(+2.02%)
Dec 18, 2012
4.900
4.960
4.900
4.940
57,830
+0.01(+0.20%)
Dec 17, 2012
4.900
5.030
4.900
4.930
23,805
+0.01(+0.20%)
Dec 14, 2012
4.990
4.990
4.910
4.920
87,905
+0.02(+0.41%)
Dec 13, 2012
5.000
5.000
4.900
4.900
96,449
-0.09(-1.80%)
Dec 12, 2012
4.950
5.020
4.950
4.990
20,705
+0.04(+0.81%)
Dec 11, 2012
5.000
5.010
4.940
4.950
149,583
+0.00(+0.00%)
Dec 10, 2012
5.050
5.050
4.930
4.950
138,393
-0.02(-0.40%)
Dec 07, 2012
5.010
5.010
4.950
4.970
91,422
-0.10(-1.97%)
Dec 06, 2012
5.160
5.160
5.060
5.070
40,353
-0.14(-2.69%)
Dec 05, 2012
5.100
5.240
5.100
5.210
58,376
+0.17(+3.37%)
Dec 04, 2012
5.080
5.080
5.030
5.040
123,127
+0.03(+0.60%)
Nov 30, 2012
5.030
5.040
4.980
5.010
38,542
+0.13(+2.66%)
Nov 29, 2012
4.830
5.030
4.830
4.880
7,857
+0.04(+0.83%)
Nov 28, 2012
4.870
4.890
4.760
4.840
11,047
-0.11(-2.22%)
Nov 27, 2012
4.980
4.980
4.930
4.950
15,100
+0.03(+0.61%)
Nov 26, 2012
4.900
5.000
4.900
4.920
44,788
-0.08(-1.60%)
Nov 24, 2012
4.963
5.000
4.963
5.000
1,300
+0.00(+0.00%)
Nov 23, 2012
4.963
5.000
4.963
5.000
1,300
+0.02(+0.40%)
Nov 21, 2012
4.970
5.050
4.970
4.980
60,200
+0.12(+2.47%)
Nov 20, 2012
4.980
4.980
4.840
4.860
42,709
-0.25(-4.89%)
Nov 19, 2012
5.010
5.130
5.010
5.110
51,814
+0.20(+4.07%)
Nov 16, 2012
4.850
5.090
4.850
4.910
41,621
-0.14(-2.77%)
Nov 15, 2012
5.010
5.250
5.000
5.050
31,979
+0.05(+1.00%)
Nov 14, 2012
5.080
5.080
4.960
5.000
23,698
+0.00(+0.00%)
Nov 13, 2012
5.150
5.150
4.920
5.000
65,595
-0.29(-5.48%)
Nov 12, 2012
5.250
5.320
5.170
5.290
51,892
+0.31(+6.22%)
Nov 09, 2012
5.045
5.045
4.880
4.980
60,574
+0.42(+9.21%)
Nov 08, 2012
4.820
4.820
4.560
4.560
32,304
-0.19(-4.00%)
Nov 07, 2012
5.010
5.010
4.740
4.750
117,918
+0.28(+6.26%)
Nov 06, 2012
4.390
4.500
4.390
4.470
97,337
+0.20(+4.68%)
Nov 05, 2012
4.160
4.280
4.160
4.270
54,069
+0.22(+5.43%)
Nov 02, 2012
4.050
4.100
4.050
4.050
22,695
-0.09(-2.17%)
Nov 01, 2012
3.980
4.140
3.980
4.140
34,084
+0.29(+7.53%)
Oct 31, 2012
3.908
3.908
3.810
3.850
14,590
-0.04(-1.03%)
Oct 26, 2012
3.890
3.890
3.890
0
-0.02(-0.54%)
Oct 25, 2012
3.966
3.966
3.870
3.911
44,000
-0.01(-0.23%)
Oct 24, 2012
3.898
3.980
3.898
3.920
48,765
+0.03(+0.77%)
Oct 23, 2012
3.893
3.940
3.860
3.890
22,183
-0.03(-0.77%)
Oct 19, 2012
3.960
3.960
3.910
3.920
57,440
+0.01(+0.26%)
Oct 18, 2012
3.860
3.940
3.860
3.910
43,972
+0.16(+4.27%)
Oct 17, 2012
3.700
3.780
3.700
3.750
90,519
+0.05(+1.35%)
Oct 16, 2012
3.630
3.700
3.570
3.700
24,664
+0.03(+0.82%)
Oct 15, 2012
3.620
3.680
3.620
3.670
96,694
+0.03(+0.82%)
Oct 12, 2012
3.561
3.640
3.560
3.640
7,675
+0.04(+1.11%)
Oct 11, 2012
3.540
3.600
3.540
3.600
10,119
+0.09(+2.56%)
Oct 10, 2012
3.700
3.700
3.490
3.510
26,493
+0.07(+2.03%)
Oct 09, 2012
3.445
3.540
3.400
3.440
7,948
-0.01(-0.29%)
Oct 08, 2012
3.360
3.450
3.360
3.450
7,390
-0.07(-1.99%)
Oct 06, 2012
3.370
3.530
3.370
3.520
23,610
+0.00(+0.00%)
Oct 05, 2012
3.370
3.530
3.370
3.520
23,610
+0.09(+2.62%)
Oct 04, 2012
3.350
3.490
3.350
3.430
8,360
+0.01(+0.29%)
Oct 03, 2012
3.420
3.430
3.410
3.420
13,097
-0.04(-1.16%)
Oct 02, 2012
3.500
3.520
3.450
3.460
40,456
+0.00(+0.00%)
Oct 01, 2012
3.380
3.550
3.380
3.460
29,918
+0.01(+0.29%)
Sep 28, 2012
3.350
3.460
3.350
3.450
24,310
+0.00(+0.00%)
Sep 27, 2012
3.402
3.490
3.370
3.450
142,501
+0.04(+1.17%)
Sep 26, 2012
3.470
3.470
3.350
3.410
121,811
-0.27(-7.34%)
Sep 25, 2012
3.860
3.860
3.680
3.680
114,134
-0.24(-6.12%)
Sep 24, 2012
3.950
4.000
3.870
3.920
4,900
-0.09(-2.24%)
Sep 21, 2012
4.170
4.170
4.010
4.010
4,200
-0.02(-0.50%)
Sep 20, 2012
4.050
4.050
4.000
4.030
17,700
-0.04(-0.98%)
Sep 19, 2012
3.980
4.250
3.980
4.070
30,331
+0.12(+3.04%)
Sep 18, 2012
4.150
4.150
3.950
3.950
8,032
-0.21(-5.05%)
Sep 17, 2012
4.160
4.250
4.160
4.160
30,399
-0.14(-3.26%)
Sep 14, 2012
4.192
4.350
4.140
4.300
42,393
+0.14(+3.37%)
Sep 13, 2012
4.060
4.250
4.030
4.160
30,344
+0.11(+2.72%)
Sep 12, 2012
4.055
4.080
4.000
4.050
46,045
+0.09(+2.27%)
Sep 11, 2012
3.860
3.970
3.860
3.960
9,165
+0.11(+2.86%)
Sep 10, 2012
3.848
3.880
3.830
3.850
37,808
-0.04(-1.03%)
Sep 07, 2012
3.740
3.890
3.740
3.890
61,947
+0.27(+7.46%)
Sep 06, 2012
3.550
3.640
3.550
3.620
69,649
+0.16(+4.62%)
Sep 05, 2012
3.430
3.480
3.430
3.460
109,925
-0.01(-0.29%)
Sep 04, 2012
3.360
3.540
3.360
3.470
222,861
-0.06(-1.70%)
Aug 31, 2012
3.620
3.620
3.460
3.530
4,200
+0.03(+0.86%)
Aug 30, 2012
3.470
3.640
3.470
3.500
19,825
+0.05(+1.45%)
Aug 29, 2012
3.370
3.480
3.370
3.450
71,819
+0.12(+3.60%)
Aug 27, 2012
3.380
3.380
3.320
3.330
29,622
-0.17(-4.86%)
Aug 24, 2012
3.510
3.520
3.480
3.500
16,275
-0.02(-0.57%)
Aug 23, 2012
3.708
3.708
3.510
3.520
13,713
-0.06(-1.68%)
Aug 22, 2012
3.500
3.580
3.500
3.580
15,251
+0.05(+1.42%)
Aug 21, 2012
3.520
3.587
3.520
3.530
19,372
+0.01(+0.28%)
Aug 20, 2012
3.490
3.550
3.490
3.520
20,483
-0.02(-0.56%)
Aug 17, 2012
3.550
3.550
3.490
3.540
41,201
-0.04(-1.12%)
Aug 16, 2012
3.550
3.670
3.500
3.580
18,876
+0.04(+1.13%)
Aug 15, 2012
3.433
3.650
3.433
3.540
6,300
-0.16(-4.32%)
Aug 14, 2012
3.660
3.710
3.660
3.700
2,380
+0.00(+0.00%)
Aug 13, 2012
3.720
3.720
3.680
3.700
13,675
+0.02(+0.54%)
Aug 11, 2012
3.670
3.720
3.670
3.680
13,369
+0.00(+0.00%)
Aug 10, 2012
3.670
3.720
3.670
3.680
13,369
-0.07(-1.87%)
Aug 09, 2012
3.710
3.780
3.710
3.750
26,694
+0.07(+1.90%)
Aug 08, 2012
3.730
3.730
3.650
3.680
8,813
+0.03(+0.82%)
Aug 07, 2012
3.730
3.730
3.650
3.650
10,325
+0.10(+2.82%)
Aug 06, 2012
3.500
3.580
3.500
3.550
54,830
+0.15(+4.41%)
Aug 03, 2012
3.320
3.430
3.320
3.400
44,539
+0.05(+1.49%)
Aug 02, 2012
3.290
3.370
3.290
3.350
10,637
+0.03(+0.90%)
Aug 01, 2012
3.362
3.400
3.310
3.320
9,430
-0.06(-1.78%)
Jul 31, 2012
3.370
3.380
3.360
3.380
9,472
-0.01(-0.29%)
Jul 30, 2012
3.450
3.450
3.350
3.390
19,380
-0.05(-1.45%)
Jul 27, 2012
3.350
3.440
3.350
3.440
13,710
+0.04(+1.18%)
Jul 26, 2012
3.350
3.400
3.350
3.400
13,969
+0.02(+0.59%)
Jul 25, 2012
3.350
3.390
3.310
3.380
8,098
+0.04(+1.20%)
Jul 24, 2012
3.330
3.390
3.270
3.340
38,900
-0.01(-0.30%)
Jul 23, 2012
3.410
3.410
3.290
3.350
27,275
-0.10(-2.90%)
Jul 20, 2012
3.410
3.560
3.410
3.450
18,134
-0.11(-3.09%)
Jul 19, 2012
3.410
3.560
3.410
3.560
38,969
+0.21(+6.27%)
Jul 18, 2012
3.263
3.460
3.263
3.350
185,315
+0.04(+1.21%)
Jul 17, 2012
3.220
3.350
3.220
3.310
34,643
+0.07(+2.16%)
Jul 16, 2012
3.250
3.260
3.160
3.240
59,885
-0.24(-6.90%)
Jul 14, 2012
3.540
3.540
3.450
3.480
1,070
+0.00(+0.00%)
Jul 13, 2012
3.540
3.540
3.450
3.480
1,070
+0.00(+0.00%)
Jul 12, 2012
3.500
3.500
3.450
3.480
24,074
-0.11(-3.06%)
Jul 11, 2012
3.590
3.590
3.550
3.590
13,593
+0.02(+0.56%)
Jul 10, 2012
3.610
3.640
3.560
3.570
30,820
-0.05(-1.38%)
Jul 09, 2012
3.650
3.650
3.600
3.620
16,950
-0.10(-2.69%)
Jul 06, 2012
3.740
3.740
3.700
3.720
20,743
-0.03(-0.80%)
Jul 05, 2012
3.683
3.790
3.683
3.750
68,926
+0.05(+1.35%)
Jul 03, 2012
3.710
3.740
3.700
3.700
78,150
-0.06(-1.60%)
Jul 02, 2012
3.670
3.920
3.670
3.760
189,859
-0.12(-3.09%)
Jun 29, 2012
3.730
3.890
3.710
3.880
207,024
+0.18(+4.86%)
Jun 28, 2012
3.640
3.700
3.640
3.700
68,140
-0.07(-1.86%)
Jun 27, 2012
3.790
3.790
3.740
3.770
3,835
+0.07(+1.89%)
Jun 26, 2012
3.700
3.860
3.700
3.700
29,082
-0.01(-0.27%)
Jun 25, 2012
3.620
3.710
3.620
3.710
55,265
-0.13(-3.39%)
Jun 22, 2012
3.900
3.900
3.830
3.840
19,244
+0.09(+2.40%)
Jun 21, 2012
3.845
4.010
3.750
3.750
45,116
-0.15(-3.85%)
Jun 20, 2012
4.070
4.070
3.860
3.900
8,767
-0.03(-0.76%)
Jun 19, 2012
3.960
3.960
3.870
3.930
1,980
+0.11(+2.81%)
Jun 18, 2012
4.010
4.010
3.780
3.822
4,417
+0.00(+0.07%)
Jun 15, 2012
3.840
3.840
3.800
3.820
17,944
-0.03(-0.78%)
Jun 14, 2012
3.800
3.870
3.800
3.850
38,069
-0.01(-0.26%)
Jun 13, 2012
3.830
3.900
3.830
3.860
12,277
+0.00(+0.00%)
Jun 12, 2012
3.810
3.880
3.810
3.860
27,675
+0.07(+1.85%)
Jun 11, 2012
3.880
3.880
3.790
3.790
19,726
-0.11(-2.82%)
Jun 08, 2012
4.040
4.050
3.880
3.900
52,685
-0.14(-3.47%)
Jun 07, 2012
4.140
4.140
4.030
4.040
17,754
+0.02(+0.50%)
Jun 06, 2012
4.130
4.130
3.967
4.020
19,138
+0.18(+4.69%)
Jun 05, 2012
3.730
3.840
3.730
3.840
33,065
+0.00(+0.00%)
Jun 04, 2012
3.890
3.890
3.810
3.840
37,762
-0.10(-2.54%)
Jun 01, 2012
4.150
4.150
3.920
3.940
65,640
-0.08(-1.99%)
May 31, 2012
4.000
4.020
3.990
4.020
44,300
+0.04(+1.01%)
May 30, 2012
3.960
4.110
3.960
3.980
4,855
-0.12(-2.93%)
May 29, 2012
4.110
4.110
4.080
4.100
94,354
+0.02(+0.49%)
May 25, 2012
4.030
4.110
4.030
4.080
41,553
+0.22(+5.70%)
May 24, 2012
3.930
3.930
3.840
3.860
101,000
-0.16(-3.98%)
May 23, 2012
3.950
4.110
3.950
4.020
44,519
-0.09(-2.19%)
May 22, 2012
4.140
4.190
4.050
4.110
44,008
+0.01(+0.24%)
May 21, 2012
3.950
4.210
3.950
4.100
75,615
+0.25(+6.49%)
May 18, 2012
4.110
4.110
3.850
3.850
59,194
-0.16(-3.99%)
May 17, 2012
3.970
4.200
3.970
4.010
23,095
-0.08(-1.96%)
May 16, 2012
4.100
4.190
4.070
4.090
16,150
-0.04(-0.97%)
May 15, 2012
4.330
4.330
4.130
4.130
39,973
-0.15(-3.50%)
May 14, 2012
4.280
4.480
4.260
4.280
37,754
-0.22(-4.89%)
May 11, 2012
4.500
4.530
4.500
4.500
9,185
-0.14(-3.02%)
May 10, 2012
4.620
4.670
4.620
4.640
28,621
-0.06(-1.28%)
May 09, 2012
4.750
4.750
4.600
4.700
127,807
-0.14(-2.89%)
May 08, 2012
4.810
4.880
4.750
4.840
27,085
-0.06(-1.22%)
May 07, 2012
5.030
5.030
4.880
4.900
63,025
-0.13(-2.58%)
May 04, 2012
5.050
5.160
5.010
5.030
21,704
-0.09(-1.76%)
May 03, 2012
5.270
5.270
5.120
5.120
35,036
-0.13(-2.48%)
May 02, 2012
5.150
5.440
5.150
5.250
26,494
-0.04(-0.76%)
May 01, 2012
5.240
5.300
5.240
5.290
21,500
+0.12(+2.32%)
Apr 30, 2012
5.170
5.210
5.170
5.170
13,300
-0.04(-0.77%)
Apr 27, 2012
5.090
5.220
5.090
5.210
19,210
+0.04(+0.77%)
Apr 26, 2012
5.180
5.180
5.080
5.170
52,028
+0.02(+0.39%)
Apr 25, 2012
5.500
5.500
5.150
5.150
45,838
-0.30(-5.50%)
Apr 24, 2012
5.300
5.490
5.300
5.450
4,152
+0.00(+0.00%)
Apr 23, 2012
5.450
5.450
5.360
5.450
31,786
-0.10(-1.80%)
Apr 20, 2012
5.580
5.580
5.550
5.550
20,400
+0.05(+0.91%)
Apr 19, 2012
5.540
5.560
5.450
5.500
44,219
-0.29(-5.01%)
Apr 18, 2012
5.720
5.870
5.720
5.790
41,734
+0.21(+3.76%)
Apr 17, 2012
5.440
5.650
5.440
5.580
19,385
-0.03(-0.53%)
Apr 16, 2012
5.760
5.760
5.600
5.610
48,590
-0.03(-0.53%)
Apr 13, 2012
5.700
5.740
5.600
5.640
14,415
+0.00(+0.00%)
Apr 12, 2012
5.410
5.650
5.410
5.640
31,915
+0.32(+6.02%)
Apr 11, 2012
5.410
5.410
5.290
5.320
30,055
+0.20(+3.91%)
Apr 10, 2012
5.250
5.260
5.100
5.120
40,305
-0.26(-4.83%)
Apr 09, 2012
5.400
5.400
5.250
5.380
9,173
-0.01(-0.19%)
Apr 05, 2012
5.460
5.460
5.360
5.390
27,250
-0.10(-1.82%)
Apr 04, 2012
5.510
5.510
5.450
5.490
34,517
-0.01(-0.18%)
Apr 03, 2012
5.680
5.680
5.480
5.500
46,345
+0.03(+0.55%)
Apr 02, 2012
5.500
5.500
5.400
5.470
50,180
-0.06(-1.08%)
Mar 30, 2012
5.710
5.710
5.480
5.530
54,527
+0.32(+6.14%)
Mar 29, 2012
5.245
5.390
5.100
5.210
41,018
+0.11(+2.16%)
Mar 28, 2012
5.250
5.250
5.040
5.100
49,800
+0.02(+0.39%)
Mar 27, 2012
5.270
5.270
5.040
5.080
45,505
-0.03(-0.59%)
Mar 26, 2012
5.170
5.170
5.040
5.110
44,235
-0.21(-3.95%)
Mar 23, 2012
5.450
5.450
5.310
5.320
22,856
-0.09(-1.66%)
Mar 22, 2012
5.630
5.630
5.400
5.410
37,124
+0.17(+3.24%)
Mar 21, 2012
5.190
5.330
5.190
5.240
26,110
-0.13(-2.42%)
Mar 20, 2012
5.300
5.430
5.300
5.370
13,502
-0.05(-0.92%)
Mar 19, 2012
5.270
5.550
5.270
5.420
40,525
-0.24(-4.24%)
Mar 16, 2012
5.650
5.700
5.630
5.660
13,004
+0.01(+0.18%)
Mar 15, 2012
5.670
5.690
5.610
5.650
4,224
-0.05(-0.88%)
Mar 14, 2012
5.690
5.810
5.690
5.700
11,900
-0.08(-1.38%)
Mar 13, 2012
5.780
5.780
5.780
5.780
1,100
+0.10(+1.76%)
Mar 12, 2012
5.750
5.750
5.680
5.680
9,532
-0.14(-2.41%)
Mar 09, 2012
5.860
5.860
5.810
5.820
5,429
-0.02(-0.34%)
Mar 08, 2012
5.800
5.840
5.780
5.840
30,066
+0.19(+3.36%)
Mar 07, 2012
5.650
5.760
5.620
5.650
49,130
+0.30(+5.61%)
Mar 06, 2012
5.490
5.490
5.330
5.350
68,067
-0.66(-10.98%)
Mar 05, 2012
6.140
6.140
6.000
6.010
51,809
-0.25(-3.99%)
Mar 02, 2012
6.310
6.310
6.260
6.260
34,229
+0.01(+0.16%)
Mar 01, 2012
6.350
6.350
6.240
6.250
21,455
-0.17(-2.65%)
Feb 29, 2012
6.450
6.680
6.400
6.420
66,077
+0.06(+0.94%)
Feb 28, 2012
6.340
6.360
6.340
6.360
685
-0.12(-1.85%)
Feb 27, 2012
6.450
6.500
6.450
6.480
35,071
+0.12(+1.89%)
Feb 24, 2012
6.300
6.370
6.300
6.360
13,975
+0.02(+0.32%)
Feb 23, 2012
6.270
6.440
6.270
6.340
8,090
-0.20(-3.06%)
Feb 22, 2012
6.590
6.640
6.540
6.540
48,844
+0.32(+5.14%)
Feb 21, 2012
6.290
6.290
6.220
6.220
26,629
-0.17(-2.66%)
Feb 17, 2012
6.340
6.420
6.340
6.390
13,586
+0.01(+0.16%)
Feb 16, 2012
6.300
6.400
6.300
6.380
66,695
-0.05(-0.78%)
Feb 15, 2012
6.390
6.450
6.390
6.430
9,108
+0.08(+1.26%)
Feb 14, 2012
6.490
6.510
6.350
6.350
16,809
-0.34(-5.08%)
Feb 13, 2012
6.640
6.750
6.610
6.690
65,221
+0.07(+1.06%)
Feb 10, 2012
6.610
6.650
6.590
6.620
109,650
-0.37(-5.29%)
Feb 09, 2012
7.040
7.150
6.930
6.990
75,199
-0.26(-3.59%)
Feb 08, 2012
7.200
7.270
7.160
7.250
81,312
+0.63(+9.52%)
Feb 07, 2012
6.590
6.660
6.570
6.620
49,741
+0.27(+4.25%)
Feb 06, 2012
6.520
6.520
6.310
6.350
13,691
-0.04(-0.63%)
Feb 03, 2012
6.350
6.410
6.350
6.390
24,356
+0.10(+1.59%)
Feb 02, 2012
6.220
6.390
6.220
6.290
25,746
+0.13(+2.11%)
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.