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
Addus Homecare Corp
(NQ:
ADUS
)
111.61
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2012
6.740
6.900
6.680
6.780
29,686
+0.15(+2.26%)
Nov 29, 2012
6.760
6.820
6.570
6.630
33,445
-0.03(-0.45%)
Nov 28, 2012
6.500
6.670
6.490
6.660
28,285
+0.16(+2.46%)
Nov 27, 2012
6.300
6.620
6.250
6.500
71,116
+0.15(+2.36%)
Nov 26, 2012
6.100
6.350
6.100
6.350
55,916
+0.25(+4.10%)
Nov 23, 2012
6.220
6.240
6.000
6.100
18,847
-0.05(-0.81%)
Nov 21, 2012
6.180
6.230
6.120
6.150
12,821
+0.02(+0.33%)
Nov 20, 2012
6.070
6.230
6.040
6.130
5,816
+0.02(+0.33%)
Nov 19, 2012
6.190
6.288
6.050
6.110
19,251
+0.05(+0.83%)
Nov 16, 2012
5.760
6.089
5.760
6.060
16,431
+0.00(+0.00%)
Nov 15, 2012
6.110
6.200
5.120
6.060
48,499
+0.05(+0.83%)
Nov 14, 2012
6.290
6.290
6.000
6.010
15,919
-0.28(-4.45%)
Nov 13, 2012
6.200
6.290
6.200
6.290
31,406
-0.01(-0.16%)
Nov 12, 2012
6.300
6.300
6.200
6.300
23,128
+0.08(+1.29%)
Nov 09, 2012
6.300
6.390
6.220
6.220
16,176
-0.08(-1.27%)
Nov 08, 2012
6.290
6.350
6.250
6.300
27,547
+0.08(+1.29%)
Nov 07, 2012
6.140
6.220
6.050
6.220
33,557
+0.03(+0.48%)
Nov 06, 2012
6.050
6.200
6.040
6.190
68,834
+0.19(+3.17%)
Nov 05, 2012
6.000
6.200
6.000
6.000
42,738
+0.00(+0.00%)
Nov 02, 2012
5.900
6.220
5.850
6.000
68,445
+0.19(+3.27%)
Nov 01, 2012
5.500
5.820
5.500
5.810
20,977
+0.38(+7.00%)
Oct 31, 2012
5.590
5.590
5.220
5.430
21,682
-0.08(-1.45%)
Oct 26, 2012
5.500
5.510
5.510
5.510
18,200
-0.02(-0.36%)
Oct 25, 2012
5.590
5.590
5.500
5.530
11,241
-0.06(-1.07%)
Oct 24, 2012
5.500
5.590
5.480
5.590
19,360
+0.06(+1.08%)
Oct 23, 2012
5.930
5.930
5.400
5.530
38,743
-0.32(-5.47%)
Oct 19, 2012
5.850
5.950
5.850
5.850
12,355
-0.06(-1.02%)
Oct 18, 2012
5.790
5.960
5.730
5.910
19,416
+0.17(+2.96%)
Oct 17, 2012
5.780
5.920
5.720
5.740
11,456
-0.15(-2.55%)
Oct 16, 2012
5.840
5.908
5.700
5.890
19,682
+0.14(+2.43%)
Oct 15, 2012
5.590
5.790
5.590
5.750
53,970
+0.16(+2.86%)
Oct 12, 2012
5.440
5.600
5.360
5.590
82,196
+0.24(+4.49%)
Oct 11, 2012
5.340
5.430
5.290
5.350
15,194
+0.01(+0.19%)
Oct 10, 2012
5.240
5.340
5.071
5.340
1,788
+0.09(+1.71%)
Oct 09, 2012
5.340
5.400
5.191
5.250
14,120
-0.05(-0.94%)
Oct 08, 2012
5.450
5.450
5.290
5.300
20,236
-0.13(-2.39%)
Oct 05, 2012
5.300
5.430
5.300
5.430
10,689
+0.13(+2.45%)
Oct 04, 2012
5.400
5.400
5.000
5.300
24,795
-0.08(-1.49%)
Oct 03, 2012
5.300
5.400
5.190
5.380
12,699
-0.02(-0.37%)
Oct 02, 2012
5.350
5.400
5.190
5.400
16,650
+0.05(+0.93%)
Oct 01, 2012
5.450
5.450
5.300
5.350
45,804
+0.00(+0.00%)
Sep 28, 2012
5.440
5.440
5.312
5.350
10,700
+0.01(+0.19%)
Sep 27, 2012
5.340
5.420
5.270
5.340
60,142
+0.06(+1.14%)
Sep 26, 2012
5.270
5.359
5.270
5.280
2,329
+0.02(+0.38%)
Sep 25, 2012
5.340
5.370
5.260
5.260
1,808
-0.11(-2.05%)
Sep 24, 2012
5.390
5.450
5.260
5.370
10,117
+0.06(+1.13%)
Sep 21, 2012
5.350
5.420
5.160
5.310
122,192
+0.01(+0.19%)
Sep 20, 2012
5.220
5.380
5.160
5.300
80,460
+0.05(+0.95%)
Sep 19, 2012
5.200
5.250
5.200
5.250
7,008
+0.00(+0.00%)
Sep 18, 2012
5.310
5.349
5.120
5.250
26,485
-0.10(-1.87%)
Sep 17, 2012
5.380
5.380
5.350
5.350
5,780
-0.03(-0.58%)
Sep 14, 2012
5.370
5.500
5.300
5.381
31,297
+0.00(+0.02%)
Sep 13, 2012
5.290
5.380
5.290
5.380
7,616
+0.13(+2.48%)
Sep 12, 2012
5.110
5.388
5.110
5.250
31,372
+0.08(+1.55%)
Sep 11, 2012
5.280
5.280
5.100
5.170
6,399
-0.08(-1.52%)
Sep 10, 2012
5.170
5.250
5.100
5.250
33,769
+0.12(+2.34%)
Sep 07, 2012
4.950
5.130
4.950
5.130
39,838
+0.13(+2.60%)
Sep 06, 2012
4.760
5.000
4.760
5.000
11,625
+0.05(+1.01%)
Sep 05, 2012
4.760
5.238
4.760
4.950
42,958
+0.15(+3.13%)
Sep 04, 2012
4.800
4.880
4.700
4.800
27,976
-0.07(-1.44%)
Aug 31, 2012
4.880
4.890
4.850
4.870
55,913
+0.05(+1.04%)
Aug 30, 2012
4.800
4.859
4.799
4.820
51,771
+0.07(+1.47%)
Aug 29, 2012
4.850
4.860
4.750
4.750
6,889
-0.13(-2.66%)
Aug 27, 2012
4.700
4.890
4.700
4.880
12,302
+0.15(+3.17%)
Aug 24, 2012
4.750
4.750
4.650
4.730
26,262
+0.03(+0.64%)
Aug 23, 2012
4.720
4.720
4.660
4.700
60,864
-0.02(-0.42%)
Aug 22, 2012
4.650
4.850
4.600
4.720
16,413
-0.01(-0.21%)
Aug 21, 2012
4.800
4.800
4.600
4.730
9,214
-0.02(-0.42%)
Aug 20, 2012
4.610
4.808
4.610
4.750
1,360
+0.18(+3.94%)
Aug 17, 2012
4.510
4.570
4.510
4.570
600
+0.05(+1.11%)
Aug 16, 2012
4.520
4.850
4.500
4.520
68,956
-0.07(-1.53%)
Aug 15, 2012
4.720
4.720
4.380
4.590
46,119
-0.08(-1.71%)
Aug 14, 2012
4.800
4.890
4.660
4.670
7,170
-0.08(-1.68%)
Aug 13, 2012
4.660
4.864
4.460
4.750
22,235
+0.22(+4.86%)
Aug 10, 2012
4.420
4.570
4.200
4.530
2,366
+0.03(+0.67%)
Aug 09, 2012
4.470
4.500
4.460
4.500
6,512
+0.09(+1.94%)
Aug 08, 2012
4.560
4.570
4.415
4.415
11,060
-0.09(-1.90%)
Aug 07, 2012
4.410
4.650
4.260
4.500
8,906
+0.03(+0.67%)
Aug 06, 2012
4.520
4.630
4.350
4.470
18,736
+0.05(+1.13%)
Aug 03, 2012
4.650
4.750
4.410
4.420
46,863
+0.13(+3.03%)
Aug 02, 2012
4.270
4.290
4.060
4.290
10,730
-0.08(-1.83%)
Aug 01, 2012
4.380
4.380
4.120
4.370
11,493
-0.06(-1.44%)
Jul 31, 2012
4.480
4.790
4.400
4.434
6,255
-0.17(-3.61%)
Jul 30, 2012
4.520
4.925
4.420
4.600
9,669
+0.05(+1.10%)
Jul 27, 2012
4.510
4.730
4.351
4.550
4,584
+0.08(+1.79%)
Jul 26, 2012
4.690
4.720
4.270
4.470
37,808
-0.12(-2.61%)
Jul 25, 2012
4.530
4.930
4.530
4.590
2,634
+0.09(+1.98%)
Jul 24, 2012
4.470
4.501
4.440
4.501
5,902
+0.06(+1.38%)
Jul 23, 2012
4.380
4.470
4.380
4.440
1,608
+0.04(+0.91%)
Jul 20, 2012
4.470
4.470
4.400
4.400
2,759
-0.05(-1.12%)
Jul 19, 2012
4.410
4.500
4.360
4.450
3,191
+0.06(+1.41%)
Jul 18, 2012
4.390
4.648
4.388
4.388
3,830
-0.05(-1.17%)
Jul 17, 2012
4.460
4.500
4.440
4.440
8,186
+0.04(+0.88%)
Jul 16, 2012
4.500
4.500
4.400
4.401
10,355
-0.11(-2.50%)
Jul 13, 2012
4.400
4.650
4.400
4.514
3,208
+0.11(+2.57%)
Jul 12, 2012
4.360
4.490
4.360
4.401
1,518
-0.02(-0.43%)
Jul 11, 2012
4.600
4.620
4.420
4.420
9,112
-0.33(-6.95%)
Jul 10, 2012
4.670
4.750
4.620
4.750
4,324
+0.05(+1.06%)
Jul 09, 2012
4.710
4.710
4.620
4.700
7,364
+0.03(+0.64%)
Jul 06, 2012
4.730
4.800
4.550
4.670
3,176
-0.01(-0.21%)
Jul 05, 2012
5.000
5.000
4.680
4.680
12,692
-0.35(-6.96%)
Jul 03, 2012
5.120
5.120
4.970
5.030
9,867
+0.01(+0.20%)
Jul 02, 2012
4.910
5.070
4.851
5.020
31,108
+0.11(+2.24%)
Jun 29, 2012
4.510
4.910
4.470
4.910
5,950
+0.40(+8.87%)
Jun 28, 2012
4.470
4.730
4.250
4.510
11,088
+0.03(+0.67%)
Jun 27, 2012
4.480
4.490
4.480
4.480
2,803
+0.04(+0.90%)
Jun 26, 2012
4.790
4.800
4.250
4.440
18,897
-0.36(-7.50%)
Jun 25, 2012
4.720
4.930
4.580
4.800
20,374
+0.12(+2.56%)
Jun 22, 2012
4.670
4.700
4.540
4.680
3,484
+0.10(+2.18%)
Jun 21, 2012
4.430
4.580
4.430
4.580
15,164
+0.13(+2.92%)
Jun 20, 2012
4.460
4.460
4.410
4.450
3,969
+0.00(+0.00%)
Jun 19, 2012
4.460
4.460
4.150
4.450
9,654
-0.01(-0.22%)
Jun 18, 2012
4.360
4.560
4.360
4.460
44,783
+0.08(+1.83%)
Jun 15, 2012
4.180
4.380
4.100
4.380
4,392
+0.30(+7.41%)
Jun 14, 2012
4.300
4.300
4.078
4.078
7,619
-0.24(-5.60%)
Jun 13, 2012
4.280
4.480
4.260
4.320
9,377
+0.03(+0.70%)
Jun 12, 2012
3.970
4.300
3.970
4.290
5,411
+0.34(+8.61%)
Jun 11, 2012
3.860
4.160
3.860
3.950
13,377
+0.10(+2.60%)
Jun 08, 2012
3.840
3.850
3.840
3.850
3,091
+0.01(+0.26%)
Jun 07, 2012
3.780
3.840
3.770
3.840
9,331
+0.00(+0.00%)
Jun 06, 2012
3.920
3.920
3.750
3.840
4,000
+0.04(+1.05%)
Jun 05, 2012
3.810
3.830
3.750
3.800
5,048
-0.10(-2.51%)
Jun 04, 2012
3.860
3.930
3.570
3.898
15,587
+0.08(+2.04%)
Jun 01, 2012
3.900
3.929
3.760
3.820
1,499
-0.17(-4.26%)
May 31, 2012
3.850
4.150
3.640
3.990
20,891
+0.19(+5.00%)
May 30, 2012
3.870
3.920
3.800
3.800
1,100
-0.07(-1.81%)
May 29, 2012
3.840
3.890
3.760
3.870
12,912
+0.12(+3.20%)
May 25, 2012
3.790
3.800
3.750
3.750
1,385
+0.02(+0.54%)
May 24, 2012
3.730
3.730
3.730
3.730
100
+0.06(+1.63%)
May 23, 2012
3.910
3.920
3.570
3.670
31,534
-0.32(-8.02%)
May 22, 2012
3.880
4.010
3.830
3.990
27,344
+0.12(+3.10%)
May 21, 2012
3.920
3.920
3.870
3.870
3,300
+0.00(+0.00%)
May 18, 2012
4.010
4.080
3.800
3.870
17,531
-0.15(-3.67%)
May 17, 2012
3.980
4.110
3.980
4.018
9,789
+0.02(+0.44%)
May 16, 2012
4.160
4.160
3.990
4.000
10,543
-0.19(-4.53%)
May 15, 2012
4.010
4.230
4.010
4.190
12,127
+0.06(+1.45%)
May 14, 2012
4.340
4.350
4.130
4.130
7,630
-0.28(-6.31%)
May 11, 2012
4.310
4.490
4.300
4.408
1,394
+0.10(+2.27%)
May 10, 2012
4.500
4.500
4.310
4.310
8,323
-0.10(-2.27%)
May 09, 2012
4.220
4.500
4.010
4.410
35,713
+0.27(+6.52%)
May 08, 2012
4.490
4.490
4.140
4.140
12,422
-0.31(-6.97%)
May 07, 2012
4.490
4.570
4.400
4.450
20,054
+0.05(+1.14%)
May 04, 2012
4.420
4.560
4.110
4.400
76,568
-0.34(-7.17%)
May 03, 2012
4.840
4.969
4.730
4.740
15,307
-0.03(-0.63%)
May 02, 2012
4.625
4.830
4.610
4.770
168,034
+0.12(+2.58%)
May 01, 2012
4.620
4.880
4.620
4.650
30,641
+0.03(+0.65%)
Apr 30, 2012
4.670
4.840
4.620
4.620
10,103
-0.01(-0.22%)
Apr 27, 2012
4.820
4.894
4.620
4.630
28,015
-0.28(-5.66%)
Apr 26, 2012
4.950
4.950
4.850
4.908
10,013
-0.08(-1.64%)
Apr 25, 2012
4.980
5.000
4.900
4.990
19,353
+0.04(+0.81%)
Apr 24, 2012
5.000
5.000
4.850
4.950
11,253
+0.00(+0.00%)
Apr 23, 2012
4.950
5.050
4.870
4.950
5,558
+0.00(+0.00%)
Apr 20, 2012
4.990
4.990
4.710
4.950
18,292
-0.04(-0.80%)
Apr 19, 2012
4.840
5.070
4.720
4.990
17,043
-0.01(-0.20%)
Apr 18, 2012
5.030
5.070
4.981
5.000
12,742
-0.08(-1.57%)
Apr 17, 2012
5.170
5.170
5.000
5.080
14,931
-0.02(-0.39%)
Apr 16, 2012
5.110
5.120
5.070
5.100
12,980
+0.03(+0.59%)
Apr 13, 2012
5.030
5.133
5.019
5.070
5,360
+0.07(+1.40%)
Apr 12, 2012
4.980
5.050
4.960
5.000
28,995
+0.04(+0.81%)
Apr 11, 2012
4.840
4.960
4.831
4.960
11,501
+0.06(+1.22%)
Apr 10, 2012
4.820
4.940
4.710
4.900
24,933
+0.01(+0.20%)
Apr 09, 2012
5.230
5.230
4.850
4.890
16,197
-0.31(-5.96%)
Apr 05, 2012
5.310
5.350
5.101
5.200
10,954
-0.10(-1.89%)
Apr 04, 2012
5.320
5.340
5.260
5.300
27,211
+0.05(+0.95%)
Apr 03, 2012
5.190
5.300
5.180
5.250
40,774
+0.13(+2.54%)
Apr 02, 2012
5.000
5.120
4.990
5.120
43,565
+0.17(+3.43%)
Mar 30, 2012
4.750
5.000
4.750
4.950
16,530
+0.20(+4.21%)
Mar 29, 2012
4.710
4.760
4.710
4.750
3,102
-0.04(-0.84%)
Mar 28, 2012
4.820
4.909
4.620
4.790
12,735
+0.00(+0.00%)
Mar 27, 2012
4.800
4.850
4.751
4.790
11,809
+0.00(+0.00%)
Mar 26, 2012
4.730
4.800
4.721
4.790
38,432
-0.01(-0.21%)
Mar 23, 2012
5.010
5.060
4.800
4.800
10,219
-0.25(-4.95%)
Mar 22, 2012
4.900
5.050
4.830
5.050
16,956
+0.26(+5.43%)
Mar 21, 2012
4.660
4.979
4.620
4.790
27,866
+0.17(+3.68%)
Mar 20, 2012
4.750
4.750
4.620
4.620
14,658
-0.08(-1.70%)
Mar 19, 2012
4.530
4.740
4.500
4.700
19,135
+0.21(+4.68%)
Mar 16, 2012
4.470
4.620
4.470
4.490
23,652
+0.08(+1.81%)
Mar 15, 2012
4.450
4.470
4.410
4.410
2,900
-0.04(-0.90%)
Mar 14, 2012
4.410
4.560
4.410
4.450
10,014
-0.04(-0.89%)
Mar 13, 2012
4.260
4.600
4.260
4.490
17,699
+0.24(+5.70%)
Mar 12, 2012
4.240
4.260
4.200
4.248
14,235
-0.00(-0.04%)
Mar 09, 2012
4.130
4.370
4.130
4.250
12,353
+0.14(+3.40%)
Mar 08, 2012
4.150
4.150
4.040
4.110
108,497
-0.14(-3.29%)
Mar 07, 2012
4.190
4.250
4.020
4.250
4,054
+0.12(+2.88%)
Mar 06, 2012
4.190
4.240
4.020
4.131
19,965
-0.11(-2.58%)
Mar 05, 2012
3.900
4.290
3.700
4.240
36,923
+0.35(+9.00%)
Mar 02, 2012
3.700
3.890
3.500
3.890
119,880
+0.23(+6.28%)
Mar 01, 2012
3.710
3.720
3.650
3.660
42,048
+0.06(+1.67%)
Feb 29, 2012
3.700
3.730
3.580
3.600
22,816
-0.02(-0.55%)
Feb 28, 2012
3.730
3.740
3.610
3.620
165,873
-0.09(-2.43%)
Feb 27, 2012
3.660
3.710
3.610
3.710
6,380
+0.03(+0.82%)
Feb 24, 2012
3.630
3.680
3.550
3.680
2,641
+0.02(+0.54%)
Feb 23, 2012
3.520
3.690
3.500
3.660
11,060
+0.14(+3.98%)
Feb 22, 2012
3.450
3.520
3.420
3.520
7,504
+0.07(+2.03%)
Feb 21, 2012
3.490
3.640
3.410
3.450
14,744
-0.10(-2.82%)
Feb 17, 2012
3.470
3.600
3.380
3.550
6,427
+0.03(+0.85%)
Feb 16, 2012
3.600
3.600
3.470
3.520
11,400
-0.04(-1.12%)
Feb 15, 2012
3.560
3.600
3.560
3.560
12,065
+0.01(+0.28%)
Feb 14, 2012
3.540
3.650
3.520
3.550
17,788
-0.06(-1.66%)
Feb 13, 2012
3.700
3.750
3.550
3.610
7,775
-0.14(-3.73%)
Feb 10, 2012
3.700
3.750
3.660
3.750
4,064
+0.11(+3.02%)
Feb 09, 2012
3.640
3.711
3.640
3.640
6,230
+0.00(+0.00%)
Feb 08, 2012
3.690
3.750
3.540
3.640
16,925
-0.02(-0.55%)
Feb 07, 2012
3.590
3.660
3.580
3.660
4,156
+0.08(+2.23%)
Feb 06, 2012
3.510
3.729
3.510
3.580
5,658
+0.06(+1.70%)
Feb 03, 2012
3.730
3.820
3.500
3.520
13,612
-0.13(-3.56%)
Feb 02, 2012
3.580
3.650
3.580
3.650
525
+0.07(+1.96%)
Feb 01, 2012
3.690
3.700
3.530
3.580
6,350
-0.07(-1.92%)
Jan 30, 2012
3.650
3.650
3.650
3.650
0
-0.10(-2.67%)
Jan 27, 2012
3.817
3.820
3.610
3.750
2,990
-0.07(-1.83%)
Jan 26, 2012
3.770
3.830
3.680
3.820
4,925
+0.14(+3.80%)
Jan 25, 2012
3.650
3.870
3.590
3.680
8,400
+0.03(+0.82%)
Jan 24, 2012
3.510
3.650
3.420
3.650
17,092
+0.05(+1.46%)
Jan 23, 2012
3.650
3.650
3.400
3.598
11,172
-0.03(-0.90%)
Jan 20, 2012
3.530
3.630
3.371
3.630
5,611
+0.08(+2.25%)
Jan 19, 2012
3.710
3.750
3.420
3.550
6,750
-0.15(-4.05%)
Jan 18, 2012
3.320
3.890
3.320
3.700
12,598
+0.38(+11.45%)
Jan 17, 2012
3.270
3.340
3.270
3.320
18,543
+0.11(+3.43%)
Jan 13, 2012
3.270
3.270
3.180
3.210
23,980
-0.04(-1.23%)
Jan 12, 2012
3.260
3.300
3.250
3.250
15,128
-0.03(-0.91%)
Jan 11, 2012
3.250
3.395
3.250
3.280
12,018
-0.04(-1.20%)
Jan 10, 2012
3.410
3.490
3.310
3.320
24,016
-0.07(-2.06%)
Jan 09, 2012
3.410
3.500
3.381
3.390
17,401
-0.01(-0.30%)
Jan 06, 2012
3.570
3.730
3.350
3.400
29,524
-0.17(-4.76%)
Jan 05, 2012
3.660
3.710
3.560
3.570
1,413
-0.15(-4.07%)
Jan 04, 2012
3.730
3.730
3.568
3.721
1,514
+0.15(+4.24%)
Dec 30, 2011
3.540
3.645
3.280
3.570
30,738
-0.02(-0.56%)
Dec 29, 2011
3.500
3.600
3.450
3.590
10,686
+0.18(+5.28%)
Dec 28, 2011
3.500
3.508
3.330
3.410
4,833
-0.09(-2.57%)
Dec 27, 2011
3.410
3.500
3.190
3.500
24,195
+0.09(+2.64%)
Dec 23, 2011
3.260
3.420
3.260
3.410
2,750
+0.00(+0.00%)
Dec 21, 2011
3.400
3.600
3.230
3.410
18,917
+0.00(+0.00%)
Dec 20, 2011
3.600
3.600
3.400
3.410
26,341
-0.18(-5.01%)
Dec 19, 2011
3.460
3.590
3.460
3.590
29,015
+0.07(+1.99%)
Dec 16, 2011
3.575
3.600
3.500
3.520
19,412
-0.03(-0.85%)
Dec 15, 2011
3.697
3.697
3.550
3.550
5,463
-0.04(-1.11%)
Dec 14, 2011
3.730
3.730
3.554
3.590
1,898
-0.02(-0.55%)
Dec 13, 2011
3.630
3.640
3.500
3.610
13,196
+0.11(+3.14%)
Dec 12, 2011
3.590
3.590
3.460
3.500
3,400
-0.10(-2.78%)
Dec 09, 2011
3.510
3.690
3.500
3.600
26,899
+0.09(+2.56%)
Dec 08, 2011
3.670
3.860
3.500
3.510
8,548
-0.14(-3.84%)
Dec 07, 2011
3.560
3.650
3.560
3.650
2,899
+0.11(+3.11%)
Dec 06, 2011
3.630
3.750
3.540
3.540
12,472
-0.16(-4.32%)
Dec 05, 2011
3.770
3.770
3.510
3.700
13,944
+0.01(+0.27%)
Dec 02, 2011
3.760
3.760
3.680
3.690
20,451
-0.06(-1.60%)
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.