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
Herzfeld Caribbean
(NQ:
CUBA
)
2.465
+0.003 (+0.13%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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
2.265
2.265
2.229
2.250
51,412
-0.02(-1.03%)
Nov 29, 2012
2.250
2.274
2.250
2.274
20,914
+0.03(+1.18%)
Nov 28, 2012
2.193
2.247
2.193
2.247
39,225
+0.02(+0.93%)
Nov 27, 2012
2.217
2.235
2.214
2.227
17,265
+0.00(+0.02%)
Nov 26, 2012
2.211
2.226
2.199
2.226
57,016
-0.02(-1.04%)
Nov 23, 2012
2.226
2.250
2.226
2.250
38,203
+0.03(+1.42%)
Nov 21, 2012
2.199
2.218
2.199
2.218
73,223
+0.00(+0.05%)
Nov 20, 2012
2.217
2.217
2.217
2.217
331
-0.01(-0.27%)
Nov 19, 2012
2.232
2.232
2.197
2.223
34,857
+0.03(+1.43%)
Nov 16, 2012
2.208
2.208
2.160
2.192
20,645
+0.00(+0.08%)
Nov 15, 2012
2.199
2.199
2.142
2.190
66,271
-0.02(-1.09%)
Nov 14, 2012
2.214
2.215
2.214
2.214
26,889
-0.02(-0.81%)
Nov 13, 2012
2.238
2.250
2.232
2.232
7,568
+0.00(+0.14%)
Nov 12, 2012
2.235
2.235
2.223
2.229
11,887
+0.00(+0.14%)
Nov 09, 2012
2.232
2.241
2.200
2.226
69,126
-0.01(-0.54%)
Nov 08, 2012
2.265
2.265
2.232
2.238
32,888
-0.02(-0.73%)
Nov 07, 2012
2.268
2.271
2.250
2.255
20,320
-0.06(-2.42%)
Nov 06, 2012
2.283
2.316
2.283
2.310
19,745
+0.03(+1.32%)
Nov 05, 2012
2.286
2.286
2.265
2.280
23,719
+0.01(+0.40%)
Nov 02, 2012
2.286
2.295
2.271
2.271
57,909
-0.04(-1.57%)
Nov 01, 2012
2.238
2.307
2.238
2.307
1,975
+0.06(+2.65%)
Oct 31, 2012
2.313
2.313
2.229
2.248
84,062
-0.07(-2.93%)
Oct 26, 2012
2.316
2.316
2.316
2.316
10,955
-0.00(-0.02%)
Oct 25, 2012
2.341
2.341
2.289
2.316
24,303
+0.00(+0.12%)
Oct 24, 2012
2.292
2.322
2.292
2.313
4,614
+0.03(+1.40%)
Oct 23, 2012
2.304
2.304
2.232
2.282
32,327
-0.07(-3.02%)
Oct 19, 2012
2.301
2.362
2.301
2.353
138,004
+0.03(+1.17%)
Oct 18, 2012
2.363
2.363
2.218
2.325
291,293
-0.02(-1.03%)
Oct 17, 2012
2.359
2.359
2.319
2.350
100,564
+0.05(+1.96%)
Oct 16, 2012
2.247
2.304
2.247
2.304
73,233
+0.04(+1.92%)
Oct 15, 2012
2.234
2.261
2.220
2.261
24,795
+0.02(+0.89%)
Oct 12, 2012
2.247
2.256
2.238
2.241
14,606
-0.01(-0.27%)
Oct 11, 2012
2.259
2.271
2.244
2.247
9,806
+0.02(+0.81%)
Oct 10, 2012
2.256
2.256
2.229
2.229
1,327
-0.03(-1.46%)
Oct 09, 2012
2.271
2.271
2.256
2.262
17,375
-0.01(-0.53%)
Oct 08, 2012
2.220
2.277
2.220
2.274
81,376
+0.03(+1.34%)
Oct 05, 2012
2.229
2.259
2.229
2.244
67,181
+0.02(+0.95%)
Oct 04, 2012
2.202
2.229
2.202
2.223
20,980
+0.01(+0.41%)
Oct 03, 2012
2.213
2.214
2.213
2.214
4,315
+0.01(+0.41%)
Oct 02, 2012
2.211
2.217
2.187
2.205
22,371
-0.01(-0.27%)
Oct 01, 2012
2.208
2.218
2.208
2.211
55,077
+0.01(+0.55%)
Sep 28, 2012
2.211
2.211
2.187
2.199
29,499
-0.01(-0.54%)
Sep 27, 2012
2.196
2.211
2.187
2.211
28,881
+0.02(+0.82%)
Sep 26, 2012
2.202
2.202
2.169
2.193
123,766
-0.01(-0.56%)
Sep 25, 2012
2.214
2.227
2.205
2.205
7,708
-0.02(-0.93%)
Sep 24, 2012
2.229
2.229
2.208
2.226
22,288
-0.01(-0.40%)
Sep 21, 2012
2.229
2.244
2.226
2.235
42,210
-0.01(-0.27%)
Sep 20, 2012
2.241
2.241
2.241
2.241
3,983
+0.00(+0.00%)
Sep 19, 2012
2.205
2.241
2.205
2.241
32,005
+0.02(+0.68%)
Sep 18, 2012
2.214
2.232
2.193
2.226
124,908
+0.00(+0.00%)
Sep 17, 2012
2.211
2.235
2.211
2.226
12,658
+0.00(+0.00%)
Sep 14, 2012
2.205
2.235
2.205
2.226
25,827
+0.03(+1.51%)
Sep 13, 2012
2.184
2.215
2.184
2.193
103,967
+0.01(+0.55%)
Sep 12, 2012
2.181
2.190
2.178
2.181
199,150
+0.02(+0.98%)
Sep 11, 2012
2.160
2.166
2.142
2.160
28,931
-0.02(-0.83%)
Sep 10, 2012
2.145
2.184
2.145
2.178
40,251
+0.01(+0.42%)
Sep 07, 2012
2.160
2.169
2.136
2.169
8,963
+0.02(+0.70%)
Sep 06, 2012
2.136
2.154
2.136
2.154
34,229
+0.03(+1.42%)
Sep 05, 2012
2.115
2.124
2.112
2.124
24,346
-0.00(-0.14%)
Sep 04, 2012
2.069
2.127
2.069
2.127
71,536
+0.04(+2.02%)
Aug 31, 2012
2.097
2.099
2.069
2.085
53,371
+0.02(+1.02%)
Aug 30, 2012
2.115
2.115
2.060
2.063
12,754
-0.04(-2.00%)
Aug 29, 2012
2.072
2.112
2.072
2.106
87,966
+0.01(+0.26%)
Aug 27, 2012
2.097
2.106
2.066
2.100
37,214
-0.01(-0.33%)
Aug 24, 2012
2.106
2.110
2.106
2.107
14,938
+0.00(+0.07%)
Aug 23, 2012
2.109
2.110
2.094
2.106
33,323
-0.02(-0.71%)
Aug 22, 2012
2.115
2.127
2.109
2.121
15,038
+0.00(+0.20%)
Aug 21, 2012
2.124
2.131
2.114
2.116
64,366
-0.01(-0.51%)
Aug 20, 2012
2.112
2.133
2.112
2.127
10,045
+0.00(+0.17%)
Aug 17, 2012
2.109
2.124
2.109
2.124
33,861
+0.01(+0.40%)
Aug 16, 2012
2.118
2.121
2.110
2.115
12,289
+0.01(+0.37%)
Aug 15, 2012
2.103
2.118
2.103
2.107
28,350
-0.01(-0.48%)
Aug 14, 2012
2.118
2.118
2.112
2.118
11,645
+0.00(+0.14%)
Aug 13, 2012
2.100
2.115
2.100
2.115
25,140
-0.00(-0.09%)
Aug 10, 2012
2.103
2.118
2.103
2.116
27,958
-0.00(-0.17%)
Aug 09, 2012
2.115
2.121
2.107
2.120
8,631
+0.00(+0.00%)
Aug 08, 2012
2.103
2.126
2.100
2.120
25,010
+0.01(+0.26%)
Aug 07, 2012
2.106
2.118
2.106
2.115
138,021
+0.00(+0.14%)
Aug 06, 2012
2.094
2.112
2.088
2.112
87,378
+0.00(+0.17%)
Aug 03, 2012
2.103
2.109
2.078
2.108
54,443
+0.05(+2.64%)
Aug 02, 2012
2.033
2.054
2.033
2.054
995
-0.01(-0.61%)
Aug 01, 2012
2.112
2.112
2.066
2.066
30,694
-0.03(-1.27%)
Jul 31, 2012
2.094
2.094
2.081
2.093
50,200
-0.02(-1.01%)
Jul 30, 2012
2.112
2.118
2.091
2.114
46,994
-0.01(-0.44%)
Jul 27, 2012
2.133
2.133
2.106
2.124
37,157
+0.01(+0.43%)
Jul 26, 2012
2.075
2.124
2.056
2.115
180,686
+0.06(+2.93%)
Jul 25, 2012
2.042
2.072
2.042
2.054
20,628
+0.00(+0.00%)
Jul 24, 2012
2.051
2.054
2.037
2.054
40,331
-0.01(-0.44%)
Jul 23, 2012
2.054
2.063
2.033
2.063
77,150
+0.00(+0.18%)
Jul 20, 2012
2.078
2.085
2.060
2.060
72,569
-0.03(-1.61%)
Jul 19, 2012
2.118
2.118
2.094
2.094
79,932
-0.04(-1.68%)
Jul 18, 2012
2.121
2.139
2.121
2.129
22,587
+0.02(+1.04%)
Jul 17, 2012
2.097
2.107
2.097
2.107
56,767
+0.01(+0.58%)
Jul 16, 2012
2.103
2.103
2.094
2.095
11,635
-0.01(-0.66%)
Jul 13, 2012
2.078
2.116
2.078
2.109
26,547
+0.02(+0.80%)
Jul 12, 2012
2.075
2.092
2.063
2.092
13,278
-0.01(-0.52%)
Jul 11, 2012
2.103
2.103
2.078
2.103
26,969
+0.01(+0.61%)
Jul 10, 2012
2.109
2.115
2.066
2.091
21,352
-0.02(-0.86%)
Jul 09, 2012
2.100
2.109
2.094
2.109
32,377
+0.01(+0.71%)
Jul 06, 2012
2.078
2.096
2.075
2.094
59,310
-0.03(-1.27%)
Jul 05, 2012
2.109
2.121
2.109
2.121
59,994
-0.00(-0.00%)
Jul 03, 2012
2.100
2.121
2.094
2.121
66,749
+0.02(+1.00%)
Jul 02, 2012
2.081
2.100
2.075
2.100
64,097
+0.00(+0.07%)
Jun 29, 2012
2.078
2.100
2.078
2.098
107,240
+0.02(+1.07%)
Jun 28, 2012
2.027
2.078
2.025
2.076
96,245
+0.00(+0.13%)
Jun 27, 2012
2.060
2.075
2.051
2.073
52,169
+0.01(+0.61%)
Jun 26, 2012
2.042
2.063
2.039
2.060
20,598
+0.03(+1.33%)
Jun 25, 2012
2.018
2.033
2.015
2.033
52,189
-0.05(-2.44%)
Jun 22, 2012
2.057
2.084
2.054
2.084
15,506
+0.01(+0.28%)
Jun 21, 2012
2.075
2.108
2.075
2.078
12,721
-0.03(-1.23%)
Jun 20, 2012
2.094
2.109
2.088
2.104
9,700
-0.00(-0.20%)
Jun 19, 2012
2.078
2.109
2.074
2.109
141,095
+0.04(+1.89%)
Jun 18, 2012
2.018
2.069
2.015
2.069
79,338
-0.03(-1.43%)
Jun 15, 2012
2.072
2.103
2.072
2.100
30,740
+0.02(+1.01%)
Jun 14, 2012
2.059
2.080
2.057
2.078
38,512
+0.00(+0.16%)
Jun 13, 2012
2.042
2.075
2.042
2.075
3,651
+0.01(+0.57%)
Jun 12, 2012
2.048
2.066
2.048
2.063
13,222
+0.02(+0.97%)
Jun 11, 2012
2.072
2.078
2.036
2.044
13,849
-0.03(-1.37%)
Jun 08, 2012
2.033
2.072
2.033
2.072
3,333
+0.01(+0.70%)
Jun 07, 2012
2.060
2.075
2.045
2.057
17,624
+0.00(+0.16%)
Jun 06, 2012
2.027
2.054
2.027
2.054
79,275
+0.04(+1.78%)
Jun 05, 2012
1.970
2.039
1.970
2.018
31,464
+0.05(+2.29%)
Jun 04, 2012
1.994
2.003
1.958
1.973
134,100
-0.02(-1.06%)
Jun 01, 2012
2.027
2.027
1.976
1.994
69,744
-0.06(-2.88%)
May 31, 2012
2.051
2.053
2.033
2.053
27,560
-0.02(-0.73%)
May 30, 2012
2.088
2.088
2.066
2.068
2,655
-0.03(-1.63%)
May 29, 2012
2.078
2.109
2.060
2.103
5,945
+0.04(+2.05%)
May 25, 2012
2.066
2.066
2.042
2.060
14,752
+0.00(+0.15%)
May 24, 2012
2.075
2.075
2.048
2.057
17,664
-0.03(-1.44%)
May 23, 2012
2.063
2.088
2.063
2.088
9,477
+0.00(+0.00%)
May 22, 2012
2.078
2.087
2.060
2.087
35,311
+0.01(+0.43%)
May 21, 2012
2.060
2.078
2.051
2.078
6,971
+0.03(+1.29%)
May 18, 2012
2.100
2.100
2.048
2.052
47,671
-0.05(-2.25%)
May 17, 2012
2.112
2.112
2.099
2.099
8,226
-0.02(-0.73%)
May 15, 2012
2.130
2.115
2.115
2.115
13,942
-0.01(-0.57%)
May 14, 2012
2.139
2.139
2.124
2.127
42,824
-0.02(-0.70%)
May 11, 2012
2.154
2.184
2.142
2.142
11,499
-0.01(-0.56%)
May 10, 2012
2.139
2.154
2.139
2.154
7,612
+0.02(+0.84%)
May 09, 2012
2.130
2.154
2.130
2.136
10,955
-0.02(-0.81%)
May 08, 2012
2.154
2.154
2.124
2.153
84,968
-0.01(-0.45%)
May 07, 2012
2.145
2.163
2.136
2.163
10,111
-0.01(-0.28%)
May 04, 2012
2.187
2.187
2.139
2.169
30,259
-0.01(-0.28%)
May 03, 2012
2.178
2.185
2.169
2.175
9,793
-0.02(-0.96%)
May 02, 2012
2.172
2.196
2.172
2.196
35,521
-0.00(-0.14%)
May 01, 2012
2.166
2.202
2.166
2.199
20,273
+0.02(+0.83%)
Apr 30, 2012
2.184
2.184
2.181
2.181
43,588
-0.00(-0.08%)
Apr 27, 2012
2.196
2.199
2.177
2.183
22,325
-0.01(-0.52%)
Apr 26, 2012
2.184
2.194
2.181
2.194
19,905
+0.01(+0.48%)
Apr 25, 2012
2.157
2.184
2.139
2.184
13,683
+0.01(+0.65%)
Apr 24, 2012
2.190
2.190
2.160
2.169
25,107
-0.00(-0.11%)
Apr 23, 2012
2.184
2.184
2.163
2.172
8,604
+0.00(+0.14%)
Apr 20, 2012
2.214
2.214
2.169
2.169
23,819
-0.02(-0.69%)
Apr 19, 2012
2.187
2.187
2.170
2.184
9,999
-0.02(-0.96%)
Apr 18, 2012
2.211
2.220
2.184
2.205
27,009
-0.00(-0.19%)
Apr 17, 2012
2.184
2.209
2.184
2.209
23,729
+0.03(+1.16%)
Apr 16, 2012
2.214
2.214
2.184
2.184
18,059
-0.04(-1.63%)
Apr 13, 2012
2.193
2.225
2.193
2.220
26,557
+0.02(+0.71%)
Apr 12, 2012
2.184
2.214
2.169
2.204
14,274
+0.02(+0.94%)
Apr 11, 2012
2.187
2.198
2.184
2.184
4,597
-0.01(-0.40%)
Apr 10, 2012
2.199
2.202
2.184
2.193
44,746
-0.02(-0.83%)
Apr 09, 2012
2.211
2.211
2.184
2.211
63,171
-0.02(-0.68%)
Apr 05, 2012
2.220
2.229
2.204
2.226
22,706
+0.01(+0.41%)
Apr 04, 2012
2.241
2.244
2.205
2.217
40,172
-0.03(-1.21%)
Apr 03, 2012
2.226
2.264
2.217
2.244
17,926
-0.00(-0.13%)
Apr 02, 2012
2.229
2.256
2.184
2.247
76,752
+0.04(+1.63%)
Mar 30, 2012
2.232
2.238
2.199
2.211
33,426
-0.02(-1.08%)
Mar 29, 2012
2.250
2.250
2.214
2.235
68,944
-0.00(-0.19%)
Mar 28, 2012
2.262
2.262
2.229
2.239
74,763
+0.01(+0.46%)
Mar 27, 2012
2.259
2.259
2.214
2.229
121,707
-0.03(-1.33%)
Mar 26, 2012
2.304
2.304
2.190
2.259
716,078
+0.13(+6.02%)
Mar 23, 2012
2.103
2.139
2.100
2.131
16,409
+0.00(+0.20%)
Mar 22, 2012
2.088
2.127
2.088
2.127
7,635
-0.02(-0.83%)
Mar 21, 2012
2.100
2.145
2.100
2.145
7,057
+0.01(+0.41%)
Mar 20, 2012
2.094
2.142
2.094
2.136
45,835
+0.01(+0.28%)
Mar 19, 2012
2.118
2.130
2.118
2.130
6,111
-0.00(-0.00%)
Mar 16, 2012
2.106
2.133
2.091
2.130
10,623
-0.01(-0.42%)
Mar 15, 2012
2.118
2.139
2.115
2.139
32,775
+0.04(+1.76%)
Mar 14, 2012
2.109
2.121
2.069
2.102
42,658
-0.01(-0.47%)
Mar 13, 2012
2.091
2.114
2.088
2.112
21,352
+0.03(+1.59%)
Mar 09, 2012
2.078
2.078
2.078
2.078
0
+0.01(+0.29%)
Mar 08, 2012
2.063
2.075
2.033
2.072
10,623
+0.02(+1.18%)
Mar 07, 2012
2.033
2.054
2.022
2.048
13,743
+0.02(+0.74%)
Mar 06, 2012
2.036
2.048
1.934
2.033
41,350
-0.03(-1.60%)
Mar 05, 2012
2.085
2.085
2.033
2.066
19,340
-0.03(-1.58%)
Mar 02, 2012
2.091
2.100
2.091
2.100
14,049
+0.00(+0.00%)
Mar 01, 2012
2.106
2.106
2.085
2.100
49,583
+0.02(+1.01%)
Feb 29, 2012
2.069
2.091
2.053
2.078
56,687
+0.02(+1.17%)
Feb 28, 2012
2.051
2.060
2.042
2.054
43,730
-0.01(-0.29%)
Feb 27, 2012
2.063
2.090
1.928
2.060
81,967
-0.03(-1.50%)
Feb 24, 2012
2.088
2.097
2.072
2.092
20,525
+0.00(+0.20%)
Feb 23, 2012
2.094
2.097
2.066
2.088
27,885
-0.02(-0.72%)
Feb 22, 2012
2.124
2.124
2.100
2.103
30,564
+0.01(+0.63%)
Feb 21, 2012
2.106
2.109
2.063
2.089
45,619
-0.03(-1.48%)
Feb 17, 2012
2.091
2.123
2.089
2.121
28,383
+0.01(+0.34%)
Feb 16, 2012
2.066
2.113
2.066
2.113
7,456
+0.00(+0.23%)
Feb 15, 2012
2.124
2.124
2.109
2.109
5,092
+0.02(+0.78%)
Feb 13, 2012
2.124
2.092
2.092
2.092
78,677
-0.02(-0.76%)
Feb 10, 2012
2.100
2.121
2.091
2.108
35,454
-0.01(-0.30%)
Feb 09, 2012
2.069
2.115
2.069
2.115
49,928
+0.06(+3.08%)
Feb 08, 2012
2.072
2.109
2.051
2.051
330,416
-0.01(-0.45%)
Feb 07, 2012
2.078
2.091
2.057
2.061
21,149
-0.00(-0.10%)
Feb 06, 2012
2.078
2.082
2.060
2.063
86,644
-0.01(-0.47%)
Feb 03, 2012
2.036
2.078
2.036
2.072
229,077
+0.04(+1.93%)
Feb 02, 2012
2.000
2.036
2.000
2.033
9,627
+0.00(+0.11%)
Feb 01, 2012
2.003
2.031
2.003
2.031
57,574
+0.04(+2.07%)
Jan 31, 2012
1.994
2.003
1.972
1.990
50,313
+0.01(+0.55%)
Jan 30, 2012
1.982
2.015
1.967
1.979
18,713
-0.04(-1.79%)
Jan 27, 2012
2.024
2.025
1.988
2.015
47,840
-0.01(-0.33%)
Jan 26, 2012
2.000
2.025
1.997
2.022
30,179
+0.02(+1.08%)
Jan 25, 2012
1.991
2.000
1.988
2.000
40,311
+0.01(+0.45%)
Jan 24, 2012
1.994
2.018
1.988
1.991
48,302
-0.02(-0.96%)
Jan 23, 2012
2.000
2.015
1.988
2.010
31,613
+0.02(+0.97%)
Jan 20, 2012
1.988
2.018
1.988
1.991
19,400
-0.01(-0.48%)
Jan 19, 2012
1.994
2.003
1.988
2.001
40,168
+0.01(+0.64%)
Jan 18, 2012
1.964
1.988
1.964
1.988
30,013
-0.01(-0.30%)
Jan 17, 2012
1.994
1.997
1.955
1.994
13,179
+0.01(+0.30%)
Jan 13, 2012
1.988
1.988
1.961
1.988
48,069
-0.01(-0.30%)
Jan 12, 2012
1.988
2.000
1.967
1.994
15,552
+0.02(+0.79%)
Jan 11, 2012
1.967
1.978
1.964
1.978
8,760
-0.04(-1.82%)
Jan 10, 2012
1.994
2.018
1.994
2.015
20,051
+0.04(+2.14%)
Jan 09, 2012
1.949
1.997
1.937
1.973
29,867
+0.00(+0.00%)
Jan 06, 2012
1.946
1.973
1.943
1.973
6,639
+0.02(+0.96%)
Jan 05, 2012
1.934
1.958
1.934
1.954
29,774
-0.00(-0.03%)
Jan 04, 2012
1.955
1.958
1.934
1.955
27,772
+0.02(+1.12%)
Dec 30, 2011
1.913
1.933
1.916
1.933
31,218
+0.02(+1.07%)
Dec 29, 2011
1.904
1.947
1.880
1.913
39,375
-0.01(-0.31%)
Dec 28, 2011
1.928
1.952
1.913
1.919
56,823
-0.02(-1.24%)
Dec 27, 2011
1.922
1.964
1.913
1.943
82,687
-0.02(-0.77%)
Dec 23, 2011
1.955
1.964
1.919
1.958
100,750
+0.04(+2.30%)
Dec 21, 2011
1.952
1.952
1.893
1.914
48,643
+0.02(+1.18%)
Dec 20, 2011
1.889
1.894
1.883
1.892
21,671
+0.02(+1.00%)
Dec 19, 2011
1.877
1.880
1.871
1.873
37,512
-0.02(-1.11%)
Dec 16, 2011
1.865
1.904
1.865
1.894
17,926
+0.04(+2.24%)
Dec 15, 2011
1.856
1.859
1.853
1.853
59,748
-0.00(-0.00%)
Dec 14, 2011
1.886
1.886
1.837
1.853
72,904
-0.02(-1.12%)
Dec 13, 2011
1.889
1.943
1.871
1.874
62,978
-0.02(-1.22%)
Dec 12, 2011
1.930
1.930
1.894
1.897
77,461
-0.09(-4.50%)
Dec 09, 2011
1.962
2.001
1.941
1.986
23,807
-0.00(-0.18%)
Dec 07, 2011
1.971
1.990
1.990
1.990
27,160
-0.02(-0.86%)
Dec 06, 2011
1.962
2.007
1.947
2.007
59,515
+0.04(+1.92%)
Dec 05, 2011
1.950
1.972
1.938
1.969
66,358
+0.02(+1.09%)
Dec 02, 2011
1.935
1.950
1.935
1.948
37,220
+0.01(+0.62%)
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.