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
)
104.59
+6.70 (+6.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 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%)
Dec 01, 2011
3.780
3.790
3.560
3.750
7,170
-0.05(-1.32%)
Nov 30, 2011
3.760
3.800
3.580
3.800
11,435
+0.11(+2.98%)
Nov 29, 2011
3.610
3.830
3.570
3.690
14,641
+0.08(+2.22%)
Nov 28, 2011
3.780
3.810
3.600
3.610
9,660
-0.18(-4.65%)
Nov 25, 2011
3.960
3.960
3.570
3.786
4,060
-0.20(-5.11%)
Nov 23, 2011
3.830
3.990
3.570
3.990
16,749
+0.14(+3.64%)
Nov 22, 2011
3.850
3.990
3.820
3.850
7,030
-0.01(-0.26%)
Nov 21, 2011
3.900
3.990
3.820
3.860
3,378
-0.04(-1.03%)
Nov 18, 2011
3.950
4.000
3.830
3.900
10,501
-0.01(-0.26%)
Nov 17, 2011
4.000
4.000
3.910
3.910
3,000
-0.09(-2.25%)
Nov 16, 2011
4.000
4.000
3.930
4.000
4,800
+0.02(+0.50%)
Nov 15, 2011
3.990
4.000
3.944
3.980
4,206
+0.00(+0.13%)
Nov 14, 2011
3.990
4.000
3.975
3.975
11,812
+0.00(+0.13%)
Nov 11, 2011
3.980
4.000
3.895
3.970
10,775
+0.00(+0.00%)
Nov 10, 2011
3.920
3.990
3.800
3.970
37,427
+0.11(+2.85%)
Nov 09, 2011
3.850
3.972
3.850
3.860
12,360
-0.05(-1.28%)
Nov 08, 2011
3.810
4.000
3.810
3.910
6,066
+0.08(+2.09%)
Nov 07, 2011
4.050
4.060
3.830
3.830
9,604
-0.17(-4.25%)
Nov 04, 2011
3.890
4.000
3.751
4.000
21,481
+0.12(+3.09%)
Nov 03, 2011
3.930
3.930
3.860
3.880
18,278
-0.02(-0.51%)
Nov 02, 2011
3.880
3.910
3.880
3.900
1,400
+0.02(+0.52%)
Nov 01, 2011
3.840
3.900
3.810
3.880
5,026
+0.03(+0.78%)
Oct 31, 2011
3.870
3.900
3.840
3.850
6,729
-0.05(-1.28%)
Oct 28, 2011
3.850
3.900
3.850
3.900
9,388
+0.04(+1.04%)
Oct 27, 2011
3.900
4.000
3.860
3.860
30,086
+0.02(+0.52%)
Oct 26, 2011
3.850
3.850
3.725
3.840
5,167
+0.10(+2.67%)
Oct 25, 2011
3.750
3.750
3.700
3.740
6,011
-0.01(-0.27%)
Oct 24, 2011
3.940
3.940
3.630
3.750
31,892
-0.10(-2.65%)
Oct 21, 2011
3.870
3.989
3.750
3.852
16,042
-0.01(-0.21%)
Oct 20, 2011
3.900
3.925
3.860
3.860
4,548
-0.07(-1.78%)
Oct 19, 2011
3.870
3.979
3.850
3.930
35,570
+0.15(+3.97%)
Oct 18, 2011
3.900
3.900
3.760
3.780
12,942
-0.09(-2.42%)
Oct 17, 2011
3.980
4.000
3.873
3.873
26,971
-0.07(-1.69%)
Oct 14, 2011
4.030
4.060
3.870
3.940
12,225
-0.07(-1.75%)
Oct 13, 2011
4.040
4.040
3.890
4.010
10,234
+0.06(+1.52%)
Oct 12, 2011
3.950
4.040
3.850
3.950
25,001
+0.09(+2.33%)
Oct 11, 2011
3.800
3.964
3.761
3.860
5,016
+0.02(+0.52%)
Oct 10, 2011
3.990
4.000
3.770
3.840
12,200
-0.14(-3.52%)
Oct 07, 2011
3.990
4.000
3.950
3.980
13,366
+0.11(+2.84%)
Oct 06, 2011
4.120
4.120
3.800
3.870
8,748
-0.21(-5.15%)
Oct 05, 2011
3.250
4.080
3.250
4.080
20,099
+0.74(+22.16%)
Oct 04, 2011
3.690
3.744
3.340
3.340
16,773
-0.46(-12.11%)
Oct 03, 2011
4.110
4.150
3.690
3.800
16,276
-0.25(-6.17%)
Sep 30, 2011
4.090
4.090
3.970
4.050
1,250
-0.05(-1.22%)
Sep 29, 2011
4.020
4.100
3.962
4.100
31,869
+0.08(+1.99%)
Sep 28, 2011
4.100
4.100
4.010
4.020
4,568
-0.06(-1.47%)
Sep 27, 2011
4.060
4.240
4.050
4.080
5,360
+0.01(+0.25%)
Sep 26, 2011
4.020
4.100
4.020
4.070
6,800
-0.03(-0.71%)
Sep 23, 2011
3.990
4.099
3.960
4.099
5,960
+0.05(+1.21%)
Sep 22, 2011
4.010
4.080
3.960
4.050
25,948
-0.11(-2.64%)
Sep 21, 2011
4.300
4.300
4.160
4.160
14,610
-0.13(-3.03%)
Sep 20, 2011
4.550
4.630
4.170
4.290
33,944
-0.23(-5.09%)
Sep 19, 2011
4.600
4.690
4.510
4.520
18,904
-0.13(-2.80%)
Sep 16, 2011
4.760
4.770
4.610
4.650
14,144
-0.11(-2.31%)
Sep 15, 2011
4.860
4.990
4.750
4.760
7,941
+0.00(+0.00%)
Sep 14, 2011
5.000
5.000
4.700
4.760
4,465
-0.24(-4.80%)
Sep 13, 2011
4.910
5.000
4.700
5.000
8,650
+0.05(+1.01%)
Sep 12, 2011
4.950
5.000
4.700
4.950
6,138
+0.05(+1.02%)
Sep 09, 2011
4.750
4.900
4.610
4.900
4,500
+0.04(+0.82%)
Sep 08, 2011
4.790
4.860
4.500
4.860
19,735
+0.07(+1.46%)
Sep 07, 2011
5.000
5.080
4.790
4.790
16,165
-0.21(-4.20%)
Sep 06, 2011
5.000
5.040
4.920
5.000
6,781
+0.05(+1.01%)
Sep 02, 2011
4.950
5.000
4.940
4.950
13,374
-0.04(-0.80%)
Sep 01, 2011
5.000
5.190
4.870
4.990
25,658
-0.02(-0.40%)
Aug 31, 2011
4.850
5.010
4.600
5.010
65,643
+0.19(+3.94%)
Aug 30, 2011
4.740
4.820
4.620
4.820
23,963
+0.16(+3.43%)
Aug 29, 2011
4.840
4.840
4.570
4.660
14,883
-0.09(-1.89%)
Aug 26, 2011
4.700
4.820
4.700
4.750
5,824
+0.01(+0.21%)
Aug 25, 2011
4.710
4.770
4.550
4.740
6,616
-0.01(-0.21%)
Aug 24, 2011
4.680
4.819
4.680
4.750
2,100
+0.02(+0.42%)
Aug 23, 2011
4.750
4.750
4.650
4.730
3,011
-0.02(-0.42%)
Aug 22, 2011
4.670
4.750
4.550
4.750
21,150
+0.25(+5.56%)
Aug 19, 2011
4.630
4.840
4.500
4.500
18,296
-0.13(-2.81%)
Aug 18, 2011
4.650
4.730
4.550
4.630
22,589
-0.08(-1.70%)
Aug 17, 2011
4.850
4.850
4.700
4.710
10,071
-0.04(-0.84%)
Aug 16, 2011
4.830
4.830
4.705
4.750
12,230
+0.00(+0.00%)
Aug 15, 2011
4.640
4.920
4.550
4.750
44,906
+0.05(+1.06%)
Aug 12, 2011
4.660
4.920
4.650
4.700
11,187
+0.15(+3.30%)
Aug 11, 2011
4.320
4.630
4.311
4.550
12,009
+0.15(+3.41%)
Aug 10, 2011
4.190
4.770
4.140
4.400
20,748
+0.20(+4.76%)
Aug 09, 2011
4.300
4.590
4.100
4.200
37,288
+0.10(+2.44%)
Aug 08, 2011
4.040
4.300
3.760
4.100
61,376
-0.40(-8.89%)
Aug 05, 2011
5.000
5.000
4.460
4.500
103,880
-0.50(-10.00%)
Aug 04, 2011
5.440
5.732
4.940
5.000
47,232
-0.44(-8.09%)
Aug 03, 2011
5.550
5.582
5.310
5.440
25,994
-0.08(-1.45%)
Aug 02, 2011
5.570
5.780
5.520
5.520
15,170
-0.04(-0.72%)
Aug 01, 2011
6.130
6.380
5.550
5.560
72,432
-0.27(-4.63%)
Jul 29, 2011
5.790
5.930
5.670
5.830
23,727
+0.04(+0.69%)
Jul 28, 2011
5.870
5.990
5.621
5.790
36,864
-0.01(-0.17%)
Jul 27, 2011
5.900
6.070
5.690
5.800
56,634
-0.12(-2.03%)
Jul 26, 2011
6.130
6.200
5.898
5.920
53,533
-0.16(-2.63%)
Jul 25, 2011
6.090
6.164
6.010
6.080
27,211
+0.03(+0.50%)
Jul 22, 2011
6.100
6.100
6.026
6.050
6,740
-0.03(-0.49%)
Jul 21, 2011
6.150
6.150
6.010
6.080
23,039
-0.02(-0.33%)
Jul 20, 2011
6.180
6.200
6.070
6.100
15,772
-0.00(-0.07%)
Jul 19, 2011
6.000
6.170
5.990
6.104
27,620
+0.12(+2.07%)
Jul 18, 2011
6.100
6.130
5.920
5.980
28,895
+0.03(+0.50%)
Jul 15, 2011
6.190
6.190
5.890
5.950
35,211
-0.08(-1.33%)
Jul 14, 2011
6.050
6.190
6.000
6.030
44,179
-0.04(-0.66%)
Jul 13, 2011
6.100
6.170
6.010
6.070
80,486
+0.12(+2.02%)
Jul 12, 2011
6.040
6.100
5.950
5.950
45,368
-0.04(-0.67%)
Jul 11, 2011
6.150
6.189
5.920
5.990
67,387
-0.05(-0.83%)
Jul 08, 2011
6.000
6.050
5.910
6.040
28,649
+0.12(+2.03%)
Jul 07, 2011
6.000
6.120
5.910
5.920
77,172
+0.01(+0.17%)
Jul 06, 2011
5.630
5.990
5.630
5.910
18,455
+0.27(+4.79%)
Jul 05, 2011
5.890
5.890
5.560
5.640
27,710
+0.04(+0.71%)
Jul 01, 2011
5.450
5.680
5.450
5.600
13,777
+0.17(+3.13%)
Jun 30, 2011
5.390
5.560
5.390
5.430
13,878
+0.10(+1.88%)
Jun 29, 2011
5.400
5.400
5.300
5.330
9,153
+0.04(+0.76%)
Jun 28, 2011
5.250
5.439
5.250
5.290
27,502
+0.07(+1.34%)
Jun 27, 2011
5.260
5.320
5.090
5.220
18,608
+0.02(+0.38%)
Jun 24, 2011
5.200
5.263
5.091
5.200
18,766
+0.14(+2.77%)
Jun 23, 2011
5.380
5.390
4.953
5.060
55,468
-0.32(-5.95%)
Jun 22, 2011
5.410
5.530
5.300
5.380
45,906
+0.13(+2.48%)
Jun 21, 2011
5.110
5.410
4.990
5.250
53,973
+0.25(+5.00%)
Jun 20, 2011
5.020
5.600
4.860
5.000
47,834
-0.05(-0.99%)
Jun 17, 2011
5.540
5.640
4.980
5.050
48,076
-0.38(-7.00%)
Jun 16, 2011
5.580
5.780
5.300
5.430
56,740
-0.07(-1.27%)
Jun 15, 2011
5.600
5.700
5.400
5.500
34,466
-0.15(-2.65%)
Jun 14, 2011
5.700
5.900
5.550
5.650
25,160
-0.01(-0.18%)
Jun 13, 2011
5.600
5.730
5.500
5.660
22,431
+0.05(+0.89%)
Jun 10, 2011
5.620
5.690
5.500
5.610
12,518
-0.04(-0.71%)
Jun 09, 2011
5.520
5.790
5.520
5.650
7,000
+0.05(+0.89%)
Jun 08, 2011
5.530
5.600
5.530
5.600
1,300
-0.19(-3.28%)
Jun 07, 2011
5.620
5.910
5.511
5.790
27,232
+0.10(+1.76%)
Jun 06, 2011
5.750
5.760
5.610
5.690
9,902
-0.21(-3.56%)
Jun 03, 2011
5.630
6.000
5.550
5.900
35,075
+0.32(+5.73%)
May 24, 2011
5.660
5.850
5.560
5.580
26,498
-0.20(-3.46%)
May 23, 2011
5.850
5.910
5.610
5.780
45,869
-0.16(-2.69%)
May 20, 2011
6.100
6.100
5.930
5.940
10,300
-0.15(-2.46%)
May 19, 2011
5.990
6.090
5.960
6.090
69,371
+0.09(+1.50%)
May 18, 2011
5.870
6.000
5.820
6.000
16,436
+0.12(+2.04%)
May 17, 2011
5.820
5.900
5.820
5.880
18,963
+0.02(+0.34%)
May 16, 2011
5.950
5.950
5.835
5.860
7,433
-0.09(-1.51%)
May 13, 2011
5.900
5.987
5.900
5.950
61,223
-0.05(-0.83%)
May 12, 2011
5.940
6.000
5.900
6.000
42,030
-0.01(-0.17%)
May 11, 2011
5.930
6.030
5.880
6.010
85,764
-0.00(-0.03%)
May 10, 2011
5.900
6.020
5.850
6.012
23,662
+0.08(+1.40%)
May 09, 2011
5.660
5.960
5.470
5.929
38,827
+0.27(+4.75%)
May 06, 2011
5.500
5.700
5.500
5.660
42,279
-0.07(-1.22%)
May 05, 2011
5.880
5.880
5.520
5.730
32,488
-0.11(-1.88%)
May 04, 2011
5.860
5.890
5.800
5.840
2,650
-0.02(-0.34%)
May 03, 2011
5.870
6.050
5.770
5.860
20,548
-0.11(-1.84%)
May 02, 2011
5.990
6.160
5.830
5.970
41,812
-0.02(-0.33%)
Apr 29, 2011
6.016
6.016
5.900
5.990
23,566
+0.03(+0.50%)
Apr 28, 2011
5.920
6.130
5.880
5.960
33,825
+0.08(+1.36%)
Apr 27, 2011
5.610
6.030
5.500
5.880
58,056
-0.06(-1.01%)
Apr 26, 2011
6.020
6.050
5.840
5.940
45,038
+0.04(+0.68%)
Apr 25, 2011
6.090
6.110
5.680
5.900
35,240
-0.03(-0.51%)
Apr 21, 2011
6.010
6.215
5.750
5.930
49,745
-0.02(-0.34%)
Apr 20, 2011
5.600
5.950
5.460
5.950
64,864
+0.49(+8.97%)
Apr 19, 2011
5.450
5.650
5.350
5.460
34,594
+0.03(+0.55%)
Apr 18, 2011
5.500
5.500
5.271
5.430
50,348
-0.07(-1.27%)
Apr 15, 2011
5.560
5.600
5.290
5.500
15,787
-0.01(-0.18%)
Apr 14, 2011
5.700
5.730
5.450
5.510
48,619
-0.13(-2.30%)
Apr 13, 2011
5.340
5.680
5.230
5.640
81,019
+0.31(+5.82%)
Apr 12, 2011
5.090
5.350
5.050
5.330
33,734
+0.23(+4.51%)
Apr 11, 2011
5.020
5.120
4.990
5.100
88,197
+0.12(+2.41%)
Apr 08, 2011
5.160
5.210
4.970
4.980
25,375
-0.22(-4.23%)
Apr 07, 2011
5.230
5.270
5.150
5.200
23,765
+0.02(+0.40%)
Apr 06, 2011
5.180
5.250
5.140
5.179
32,928
+0.04(+0.77%)
Apr 05, 2011
5.170
5.200
5.120
5.140
15,965
-0.03(-0.58%)
Apr 04, 2011
5.000
5.250
4.990
5.170
58,554
+0.17(+3.40%)
Apr 01, 2011
5.050
5.060
4.990
5.000
11,150
-0.01(-0.20%)
Mar 31, 2011
5.000
5.100
4.989
5.010
9,146
+0.01(+0.20%)
Mar 30, 2011
4.980
5.040
4.958
5.000
9,425
+0.03(+0.60%)
Mar 29, 2011
5.060
5.060
4.900
4.970
9,196
-0.13(-2.55%)
Mar 28, 2011
4.960
5.100
4.920
5.100
6,618
+0.14(+2.82%)
Mar 25, 2011
5.010
5.050
4.900
4.960
18,917
-0.07(-1.39%)
Mar 24, 2011
5.000
5.030
4.890
5.030
21,849
+0.09(+1.82%)
Mar 23, 2011
4.930
4.950
4.900
4.940
7,200
+0.04(+0.82%)
Mar 22, 2011
5.200
5.200
4.880
4.900
19,778
-0.33(-6.31%)
Mar 21, 2011
5.030
5.230
4.960
5.230
17,076
+0.23(+4.60%)
Mar 18, 2011
4.910
5.080
4.680
5.000
42,011
+0.27(+5.71%)
Mar 17, 2011
4.810
4.880
4.680
4.730
3,970
-0.02(-0.42%)
Mar 16, 2011
4.750
4.770
4.730
4.750
7,155
+0.06(+1.28%)
Mar 15, 2011
4.690
4.800
4.590
4.690
14,400
-0.06(-1.26%)
Mar 14, 2011
4.990
4.990
3.560
4.750
61,072
-0.12(-2.46%)
Mar 11, 2011
4.790
4.920
4.790
4.870
13,502
+0.09(+1.88%)
Mar 10, 2011
5.100
5.100
4.750
4.780
56,574
-0.32(-6.27%)
Mar 09, 2011
5.100
5.200
4.980
5.100
139,133
+0.07(+1.39%)
Mar 08, 2011
5.000
5.050
4.880
5.030
79,862
+0.03(+0.60%)
Mar 07, 2011
5.020
5.300
4.840
5.000
141,603
-0.02(-0.40%)
Mar 04, 2011
4.690
5.110
4.690
5.020
166,370
+0.33(+7.04%)
Mar 03, 2011
4.576
4.700
4.400
4.690
28,738
+0.19(+4.22%)
Mar 02, 2011
4.460
4.579
4.460
4.500
1,900
+0.02(+0.45%)
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.