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
Neurocrine Bioscienc
(NQ:
NBIX
)
141.65
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Apr 29, 2011
7.880
7.890
7.660
7.690
406,974
-0.13(-1.66%)
Apr 28, 2011
7.890
7.890
7.706
7.820
472,002
+0.03(+0.39%)
Apr 27, 2011
7.630
7.790
7.590
7.790
410,340
+0.18(+2.37%)
Apr 26, 2011
7.660
7.790
7.540
7.610
332,971
+0.02(+0.20%)
Apr 25, 2011
7.640
7.695
7.540
7.595
349,185
-0.11(-1.36%)
Apr 21, 2011
7.860
7.860
7.610
7.700
374,492
-0.06(-0.77%)
Apr 20, 2011
7.630
7.890
7.600
7.760
375,455
+0.24(+3.19%)
Apr 19, 2011
7.840
7.840
7.500
7.520
351,309
-0.24(-3.09%)
Apr 18, 2011
7.620
7.850
7.410
7.760
350,012
-0.03(-0.39%)
Apr 15, 2011
7.720
7.830
7.534
7.790
363,882
+0.02(+0.26%)
Apr 14, 2011
7.630
7.790
7.510
7.770
262,664
+0.08(+1.04%)
Apr 13, 2011
7.880
7.940
7.660
7.690
239,890
-0.10(-1.28%)
Apr 12, 2011
7.840
7.940
7.640
7.790
374,933
-0.12(-1.52%)
Apr 11, 2011
8.130
8.170
7.880
7.910
249,909
-0.26(-3.18%)
Apr 08, 2011
8.210
8.220
8.030
8.170
381,567
+0.05(+0.62%)
Apr 07, 2011
8.290
8.290
8.040
8.120
435,951
-0.18(-2.17%)
Apr 06, 2011
8.110
8.500
8.110
8.300
884,694
+0.28(+3.49%)
Apr 05, 2011
7.580
8.140
7.550
8.020
897,148
+0.79(+10.93%)
Apr 04, 2011
7.580
7.580
7.200
7.230
295,293
-0.29(-3.86%)
Apr 01, 2011
7.610
7.778
7.480
7.520
372,660
-0.07(-0.92%)
Mar 31, 2011
7.510
7.680
7.460
7.590
304,217
+0.09(+1.20%)
Mar 30, 2011
7.500
7.600
7.260
7.500
432,683
+0.27(+3.73%)
Mar 29, 2011
6.840
7.280
6.770
7.230
389,858
+0.41(+6.01%)
Mar 28, 2011
6.850
6.855
6.760
6.820
131,635
+0.03(+0.44%)
Mar 25, 2011
6.730
6.880
6.610
6.790
218,203
+0.10(+1.49%)
Mar 24, 2011
6.660
6.690
6.490
6.690
272,220
+0.07(+1.06%)
Mar 23, 2011
6.540
6.650
6.440
6.620
168,027
+0.04(+0.61%)
Mar 22, 2011
6.790
6.790
6.520
6.580
207,740
-0.18(-2.66%)
Mar 21, 2011
6.770
6.850
6.700
6.760
125,629
+0.07(+1.05%)
Mar 18, 2011
6.710
6.820
6.600
6.690
258,283
+0.13(+1.98%)
Mar 17, 2011
6.580
6.730
6.420
6.560
278,458
+0.09(+1.39%)
Mar 16, 2011
6.770
6.840
6.470
6.470
423,914
-0.33(-4.85%)
Mar 15, 2011
6.500
6.845
6.410
6.800
350,559
+0.25(+3.82%)
Mar 14, 2011
6.720
6.779
6.500
6.550
338,582
-0.29(-4.24%)
Mar 11, 2011
6.840
6.990
6.830
6.840
203,419
-0.03(-0.44%)
Mar 10, 2011
7.000
7.040
6.750
6.870
370,497
-0.23(-3.24%)
Mar 09, 2011
7.010
7.190
6.900
7.100
295,858
+0.08(+1.14%)
Mar 08, 2011
6.710
7.100
6.660
7.020
381,859
+0.33(+4.93%)
Mar 07, 2011
6.990
6.990
6.570
6.690
221,438
-0.25(-3.60%)
Mar 04, 2011
6.970
6.990
6.820
6.940
413,318
-0.06(-0.86%)
Mar 03, 2011
6.660
7.050
6.660
7.000
505,760
+0.43(+6.54%)
Mar 02, 2011
6.570
6.780
6.510
6.570
773,440
+0.01(+0.15%)
Mar 01, 2011
6.760
6.930
6.430
6.560
1,950,397
-0.19(-2.81%)
Feb 28, 2011
7.370
7.370
6.570
6.750
1,316,783
-0.64(-8.66%)
Feb 25, 2011
7.230
7.410
7.220
7.390
257,271
+0.19(+2.64%)
Feb 24, 2011
7.180
7.240
7.070
7.200
201,184
+0.02(+0.28%)
Feb 23, 2011
7.150
7.270
7.060
7.180
482,158
+0.02(+0.28%)
Feb 22, 2011
7.310
7.430
7.080
7.160
404,947
-0.29(-3.83%)
Feb 18, 2011
7.580
7.580
7.420
7.445
390,899
-0.10(-1.39%)
Feb 17, 2011
7.470
7.600
7.435
7.550
229,003
+0.02(+0.27%)
Feb 16, 2011
7.690
7.730
7.490
7.530
389,940
-0.09(-1.18%)
Feb 15, 2011
7.590
7.700
7.420
7.620
362,841
-0.03(-0.39%)
Feb 14, 2011
7.900
7.950
7.590
7.650
429,610
-0.19(-2.42%)
Feb 11, 2011
8.390
8.400
7.800
7.840
1,518,251
+0.50(+6.81%)
Feb 10, 2011
7.400
7.510
7.330
7.340
224,987
-0.10(-1.34%)
Feb 09, 2011
7.460
7.560
7.400
7.440
190,056
-0.09(-1.20%)
Feb 08, 2011
7.500
7.540
7.360
7.530
154,812
+0.02(+0.27%)
Feb 07, 2011
7.500
7.680
7.500
7.510
186,757
+0.03(+0.40%)
Feb 04, 2011
7.450
7.500
7.280
7.480
320,186
+0.00(+0.00%)
Feb 03, 2011
7.620
7.620
7.350
7.480
270,971
-0.14(-1.84%)
Feb 02, 2011
7.470
7.690
7.380
7.620
413,845
+0.09(+1.20%)
Feb 01, 2011
7.450
7.630
7.310
7.530
309,353
+0.15(+2.03%)
Jan 31, 2011
7.460
7.460
7.230
7.380
208,989
-0.04(-0.54%)
Jan 28, 2011
7.540
7.610
7.270
7.420
480,721
-0.14(-1.85%)
Jan 27, 2011
7.540
7.810
7.510
7.560
335,233
-0.01(-0.13%)
Jan 26, 2011
7.590
7.590
7.390
7.570
482,850
-0.01(-0.13%)
Jan 25, 2011
7.260
7.590
7.180
7.580
388,877
+0.28(+3.84%)
Jan 24, 2011
7.160
7.400
7.070
7.300
225,196
+0.12(+1.67%)
Jan 21, 2011
7.300
7.330
7.160
7.180
369,400
-0.01(-0.14%)
Jan 20, 2011
7.000
7.300
6.890
7.190
556,502
+0.16(+2.28%)
Jan 19, 2011
7.340
7.380
7.010
7.030
450,300
-0.31(-4.22%)
Jan 18, 2011
7.490
7.520
7.260
7.340
407,408
-0.21(-2.78%)
Jan 14, 2011
7.650
7.750
7.440
7.550
297,506
-0.09(-1.18%)
Jan 13, 2011
7.590
7.690
7.510
7.640
271,669
+0.05(+0.66%)
Jan 12, 2011
7.540
7.620
7.410
7.590
282,385
+0.15(+2.02%)
Jan 11, 2011
7.550
7.660
7.360
7.440
388,720
-0.08(-1.06%)
Jan 10, 2011
7.410
7.620
7.360
7.520
228,771
+0.03(+0.40%)
Jan 07, 2011
7.560
7.660
7.300
7.490
262,357
-0.03(-0.39%)
Jan 06, 2011
7.430
7.550
7.290
7.519
310,507
+0.15(+2.03%)
Jan 05, 2011
7.210
7.435
7.110
7.370
571,708
+0.16(+2.22%)
Jan 04, 2011
7.720
7.730
7.180
7.210
761,480
-0.46(-6.00%)
Jan 03, 2011
7.720
8.100
7.600
7.670
320,727
+0.03(+0.39%)
Dec 31, 2010
7.690
7.710
7.620
7.640
327,493
-0.05(-0.65%)
Dec 30, 2010
7.820
7.870
7.630
7.690
420,843
-0.12(-1.54%)
Dec 29, 2010
7.850
7.940
7.800
7.810
282,474
-0.04(-0.51%)
Dec 28, 2010
8.150
8.150
7.820
7.850
352,436
-0.28(-3.44%)
Dec 27, 2010
8.150
8.160
8.020
8.130
304,793
-0.04(-0.55%)
Dec 23, 2010
8.450
8.490
8.000
8.175
477,727
-0.26(-3.14%)
Dec 22, 2010
8.430
9.300
8.420
8.440
1,373,022
+0.02(+0.24%)
Dec 21, 2010
8.250
8.420
8.220
8.420
342,628
+0.19(+2.31%)
Dec 20, 2010
8.100
8.420
8.070
8.230
308,563
+0.17(+2.11%)
Dec 17, 2010
8.340
8.340
8.050
8.060
554,126
-0.29(-3.47%)
Dec 16, 2010
8.210
8.370
8.040
8.350
235,408
+0.21(+2.57%)
Dec 15, 2010
8.170
8.480
8.100
8.140
397,777
-0.03(-0.37%)
Dec 14, 2010
7.950
8.276
7.890
8.170
787,549
+0.27(+3.42%)
Dec 13, 2010
7.980
8.020
7.770
7.900
319,433
-0.04(-0.50%)
Dec 10, 2010
7.690
8.070
7.630
7.940
321,938
+0.28(+3.66%)
Dec 09, 2010
7.850
7.850
7.620
7.660
312,031
-0.13(-1.67%)
Dec 08, 2010
7.790
7.850
7.543
7.790
337,012
-0.09(-1.14%)
Dec 07, 2010
7.950
8.000
7.800
7.880
193,091
+0.05(+0.64%)
Dec 06, 2010
7.910
7.980
7.800
7.830
203,509
-0.08(-1.01%)
Dec 03, 2010
7.970
8.000
7.780
7.910
270,089
-0.11(-1.37%)
Dec 02, 2010
7.660
8.100
7.630
8.020
718,131
+0.39(+5.11%)
Dec 01, 2010
7.400
7.720
7.380
7.630
887,195
+0.35(+4.81%)
Nov 30, 2010
7.000
7.290
6.960
7.280
1,477,565
+0.14(+1.96%)
Nov 29, 2010
6.750
7.240
6.750
7.140
901,902
+0.35(+5.15%)
Nov 26, 2010
6.810
6.880
6.740
6.790
73,190
-0.09(-1.31%)
Nov 24, 2010
6.690
6.880
6.880
6.880
296,928
+0.30(+4.56%)
Nov 23, 2010
6.790
6.840
6.530
6.580
415,610
-0.32(-4.64%)
Nov 22, 2010
6.900
7.050
6.800
6.900
577,740
+0.12(+1.77%)
Nov 19, 2010
6.880
7.080
6.770
6.780
553,062
-0.08(-1.17%)
Nov 18, 2010
7.030
7.190
6.850
6.860
306,548
-0.02(-0.29%)
Nov 17, 2010
6.850
7.010
6.810
6.880
352,333
+0.08(+1.18%)
Nov 16, 2010
7.100
7.180
6.730
6.800
675,940
-0.40(-5.56%)
Nov 15, 2010
7.150
7.480
7.110
7.200
1,530,625
+0.09(+1.27%)
Nov 12, 2010
7.220
7.430
7.090
7.110
349,962
-0.16(-2.20%)
Nov 11, 2010
7.420
7.489
7.230
7.270
636,618
-0.27(-3.58%)
Nov 10, 2010
7.170
7.570
7.000
7.540
4,631,126
+0.41(+5.75%)
Nov 09, 2010
7.560
7.580
7.040
7.130
1,065,272
-0.44(-5.81%)
Nov 08, 2010
7.580
7.690
7.480
7.570
415,792
-0.10(-1.30%)
Nov 05, 2010
7.760
7.820
7.610
7.670
246,701
-0.11(-1.41%)
Nov 04, 2010
7.560
7.860
7.560
7.780
760,906
+0.24(+3.18%)
Nov 03, 2010
7.560
7.680
7.350
7.540
826,836
-0.10(-1.31%)
Nov 02, 2010
8.180
8.270
7.640
7.640
901,276
-0.36(-4.50%)
Nov 01, 2010
8.220
8.350
7.940
8.000
468,178
-0.14(-1.72%)
Oct 29, 2010
8.210
8.500
8.120
8.140
486,827
-0.08(-0.97%)
Oct 28, 2010
8.410
8.410
8.030
8.220
397,315
-0.13(-1.56%)
Oct 27, 2010
8.430
8.560
8.180
8.350
309,892
-0.13(-1.53%)
Oct 25, 2010
8.590
8.640
8.380
8.480
195,130
+0.00(+0.00%)
Oct 22, 2010
8.390
8.600
8.210
8.480
260,943
+0.14(+1.68%)
Oct 21, 2010
8.600
8.690
8.070
8.340
543,233
-0.19(-2.23%)
Oct 20, 2010
7.920
8.650
7.750
8.530
704,152
+0.69(+8.80%)
Oct 19, 2010
8.100
8.375
7.750
7.840
710,617
-0.46(-5.54%)
Oct 18, 2010
8.040
8.370
8.040
8.300
586,358
+0.26(+3.23%)
Oct 15, 2010
7.590
8.230
7.556
8.040
1,267,883
+0.52(+6.91%)
Oct 14, 2010
7.400
7.550
7.300
7.520
343,213
+0.08(+1.08%)
Oct 13, 2010
7.440
7.580
7.350
7.440
277,655
+0.03(+0.40%)
Oct 12, 2010
7.500
7.600
7.290
7.410
366,034
-0.08(-1.07%)
Oct 11, 2010
7.250
7.620
7.130
7.490
619,553
+0.15(+2.04%)
Oct 08, 2010
6.750
7.500
6.750
7.340
2,015,380
+1.00(+15.77%)
Oct 07, 2010
6.200
6.370
6.140
6.340
249,737
+0.18(+2.92%)
Oct 06, 2010
6.300
6.329
6.130
6.160
222,704
-0.18(-2.84%)
Oct 05, 2010
6.060
6.560
5.950
6.340
567,533
+0.35(+5.84%)
Oct 04, 2010
5.930
6.070
5.795
5.990
271,801
+0.02(+0.34%)
Oct 01, 2010
6.100
6.230
5.800
5.970
431,424
-0.09(-1.49%)
Sep 30, 2010
6.350
6.410
6.010
6.060
380,423
-0.20(-3.19%)
Sep 29, 2010
6.340
6.380
6.150
6.260
189,344
-0.09(-1.42%)
Sep 28, 2010
6.230
6.350
6.110
6.350
222,380
+0.16(+2.58%)
Sep 27, 2010
6.340
6.370
6.100
6.190
183,458
-0.13(-2.06%)
Sep 24, 2010
6.280
6.400
6.090
6.320
272,270
+0.13(+2.10%)
Sep 23, 2010
5.920
6.602
5.868
6.190
578,850
+0.22(+3.69%)
Sep 22, 2010
6.010
6.130
5.920
5.970
183,974
-0.09(-1.49%)
Sep 21, 2010
6.010
6.190
6.000
6.060
321,164
+0.06(+1.00%)
Sep 20, 2010
5.740
6.020
5.740
6.000
417,829
+0.26(+4.53%)
Sep 17, 2010
5.960
5.960
5.710
5.740
468,810
-0.28(-4.65%)
Sep 15, 2010
5.790
6.120
5.650
6.020
942,415
-0.23(-3.68%)
Sep 14, 2010
6.070
6.400
5.910
6.250
817,343
+0.18(+2.97%)
Sep 13, 2010
5.780
6.110
5.750
6.070
455,307
+0.37(+6.49%)
Sep 10, 2010
5.700
5.740
5.550
5.700
184,836
+0.04(+0.71%)
Sep 09, 2010
5.750
5.750
5.500
5.660
214,471
+0.02(+0.35%)
Sep 08, 2010
5.570
5.670
5.520
5.640
183,225
+0.11(+1.99%)
Sep 07, 2010
5.690
5.700
5.480
5.530
407,091
-0.20(-3.49%)
Sep 03, 2010
5.740
5.740
5.620
5.730
266,613
+0.08(+1.42%)
Sep 02, 2010
5.710
5.721
5.530
5.650
302,203
-0.09(-1.57%)
Sep 01, 2010
5.500
5.740
5.370
5.740
419,046
+0.36(+6.69%)
Aug 31, 2010
5.430
5.500
5.279
5.380
321,673
-0.07(-1.28%)
Aug 30, 2010
5.740
5.770
5.450
5.450
394,436
-0.30(-5.22%)
Aug 27, 2010
5.530
5.800
5.430
5.750
404,834
+0.31(+5.70%)
Aug 26, 2010
5.850
5.920
5.380
5.440
390,085
-0.38(-6.53%)
Aug 25, 2010
5.580
5.840
5.550
5.820
301,158
+0.20(+3.56%)
Aug 24, 2010
5.490
5.710
5.290
5.620
418,966
+0.04(+0.72%)
Aug 23, 2010
5.930
5.930
5.570
5.580
365,374
-0.32(-5.42%)
Aug 20, 2010
5.830
5.920
5.730
5.900
295,910
+0.02(+0.34%)
Aug 19, 2010
5.860
5.990
5.750
5.880
384,575
+0.01(+0.17%)
Aug 18, 2010
6.010
6.120
5.860
5.870
384,289
-0.16(-2.65%)
Aug 17, 2010
6.000
6.130
5.860
6.030
254,948
+0.12(+2.03%)
Aug 16, 2010
5.690
6.070
5.690
5.910
391,324
+0.16(+2.78%)
Aug 13, 2010
5.890
6.110
5.710
5.750
585,025
-0.18(-3.04%)
Aug 12, 2010
5.690
6.020
5.680
5.930
401,308
+0.08(+1.37%)
Aug 11, 2010
6.040
6.190
5.720
5.850
640,796
-0.37(-5.95%)
Aug 10, 2010
6.300
6.380
6.190
6.220
256,120
-0.19(-2.96%)
Aug 09, 2010
6.320
6.490
6.160
6.410
288,310
+0.12(+1.91%)
Aug 06, 2010
6.330
6.490
6.160
6.290
334,662
-0.18(-2.78%)
Aug 05, 2010
6.500
6.640
6.270
6.470
594,214
-0.05(-0.77%)
Aug 04, 2010
6.170
6.570
6.110
6.520
1,175,428
+0.43(+7.06%)
Aug 03, 2010
5.890
6.370
5.730
6.090
1,217,341
+0.20(+3.40%)
Aug 02, 2010
5.820
6.000
5.750
5.890
609,803
+0.21(+3.70%)
Jul 30, 2010
5.320
5.820
5.280
5.680
469,333
+0.26(+4.80%)
Jul 29, 2010
5.500
5.650
5.370
5.420
281,578
-0.04(-0.73%)
Jul 28, 2010
5.870
5.870
5.410
5.460
243,595
-0.16(-2.85%)
Jul 27, 2010
5.810
5.900
5.490
5.620
523,914
-0.14(-2.43%)
Jul 26, 2010
5.540
5.820
5.390
5.760
666,846
+0.21(+3.78%)
Jul 23, 2010
5.350
5.550
5.290
5.550
319,716
+0.17(+3.16%)
Jul 22, 2010
5.260
5.445
5.210
5.380
463,349
+0.22(+4.26%)
Jul 21, 2010
5.320
5.380
5.110
5.160
275,518
-0.12(-2.27%)
Jul 20, 2010
5.070
5.290
4.980
5.280
465,789
+0.09(+1.73%)
Jul 19, 2010
5.260
5.260
5.000
5.190
455,311
-0.07(-1.33%)
Jul 16, 2010
5.500
5.500
5.220
5.260
469,799
-0.27(-4.88%)
Jul 15, 2010
5.670
5.700
5.500
5.530
297,489
-0.15(-2.64%)
Jul 14, 2010
5.700
5.800
5.530
5.680
333,947
-0.02(-0.35%)
Jul 13, 2010
5.790
5.790
5.610
5.700
468,746
+0.00(+0.00%)
Jul 12, 2010
5.680
5.820
5.480
5.700
689,842
+0.02(+0.35%)
Jul 09, 2010
5.620
5.750
5.550
5.680
355,949
+0.03(+0.53%)
Jul 08, 2010
5.660
5.780
5.460
5.650
386,300
+0.02(+0.36%)
Jul 07, 2010
5.370
5.630
5.210
5.630
668,267
+0.27(+5.04%)
Jul 06, 2010
5.770
5.870
5.310
5.360
719,630
-0.34(-5.96%)
Jul 02, 2010
5.800
5.860
5.610
5.700
434,439
-0.03(-0.52%)
Jul 01, 2010
5.590
5.920
5.220
5.730
1,242,817
+0.13(+2.32%)
Jun 30, 2010
5.490
5.780
5.370
5.600
772,478
+0.08(+1.45%)
Jun 29, 2010
5.840
5.840
5.500
5.520
1,038,243
-0.64(-10.39%)
Jun 25, 2010
5.750
6.190
5.660
6.160
2,026,245
+0.42(+7.32%)
Jun 24, 2010
5.540
5.796
5.520
5.740
806,871
+0.19(+3.42%)
Jun 23, 2010
5.580
5.620
5.320
5.550
814,319
-0.01(-0.18%)
Jun 22, 2010
5.740
5.860
5.560
5.560
920,100
-0.14(-2.46%)
Jun 21, 2010
5.600
5.970
5.500
5.700
1,646,260
+0.20(+3.64%)
Jun 18, 2010
5.580
5.580
5.410
5.500
795,311
-0.07(-1.26%)
Jun 17, 2010
5.670
5.790
5.410
5.570
2,983,162
+0.20(+3.76%)
Jun 16, 2010
5.460
5.600
5.070
5.368
6,633,639
+0.67(+14.21%)
Jun 15, 2010
4.540
4.780
4.460
4.700
697,807
+0.19(+4.21%)
Jun 14, 2010
4.700
4.890
4.490
4.510
446,964
-0.13(-2.80%)
Jun 11, 2010
4.570
4.910
4.520
4.640
845,928
-0.01(-0.22%)
Jun 10, 2010
4.300
4.670
4.250
4.650
894,553
+0.45(+10.71%)
Jun 09, 2010
4.120
4.410
4.090
4.200
894,916
+0.12(+2.94%)
Jun 08, 2010
4.270
4.340
4.020
4.080
935,169
-0.18(-4.23%)
Jun 07, 2010
4.420
4.600
4.170
4.260
1,045,584
-0.16(-3.62%)
Jun 04, 2010
4.600
4.740
4.310
4.420
1,559,885
-0.42(-8.68%)
Jun 03, 2010
4.500
5.202
4.350
4.840
3,605,419
+0.39(+8.76%)
Jun 02, 2010
4.000
4.500
3.960
4.450
1,401,471
+0.45(+11.25%)
Jun 01, 2010
3.980
4.230
3.920
4.000
1,077,836
+0.00(+0.00%)
May 28, 2010
4.090
4.150
3.950
4.000
1,716,283
-0.09(-2.20%)
May 27, 2010
4.170
4.280
3.970
4.090
2,775,964
+0.00(+0.00%)
May 26, 2010
3.500
4.660
3.500
4.090
11,939,045
+0.69(+20.29%)
May 25, 2010
4.110
4.230
3.330
3.400
8,708,680
+0.67(+24.54%)
May 24, 2010
2.720
2.880
2.661
2.730
451,169
+0.01(+0.37%)
May 21, 2010
2.580
2.790
2.530
2.720
403,586
+0.09(+3.42%)
May 20, 2010
2.710
2.870
2.630
2.630
301,167
-0.26(-9.00%)
May 19, 2010
2.970
3.040
2.880
2.890
800,801
-0.07(-2.36%)
May 18, 2010
2.910
3.080
2.870
2.960
788,399
+0.10(+3.50%)
May 17, 2010
2.770
2.960
2.760
2.860
336,201
+0.15(+5.54%)
May 14, 2010
2.880
2.880
2.700
2.710
222,999
-0.19(-6.55%)
May 13, 2010
2.880
2.940
2.810
2.900
220,530
+0.00(+0.00%)
May 12, 2010
2.610
2.960
2.600
2.900
362,376
+0.31(+11.97%)
May 11, 2010
2.650
2.730
2.490
2.590
320,396
+0.07(+2.78%)
May 10, 2010
2.560
2.720
2.460
2.520
439,358
+0.04(+1.61%)
May 07, 2010
2.630
2.760
2.480
2.480
297,725
-0.19(-7.12%)
May 06, 2010
2.670
2.890
2.450
2.670
537,368
+0.01(+0.38%)
May 05, 2010
2.810
2.930
2.300
2.660
395,962
-0.27(-9.22%)
May 04, 2010
3.110
3.110
2.910
2.930
295,771
-0.23(-7.28%)
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.