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
)
2.461
+0.001 (+0.03%)
Streaming Delayed Price
Updated: 12:47 PM EDT, May 6, 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 (%)
Jul 31, 2013
2.622
2.715
2.622
2.693
0
-0.01(-0.46%)
Jul 30, 2013
2.696
2.721
2.684
2.706
0
+0.00(+0.11%)
Jul 29, 2013
2.743
2.743
2.703
2.703
0
-0.04(-1.47%)
Jul 26, 2013
2.731
2.743
2.731
2.743
0
+0.01(+0.23%)
Jul 25, 2013
2.727
2.740
2.706
2.737
0
+0.02(+0.80%)
Jul 24, 2013
2.730
2.777
2.554
2.715
0
-0.03(-1.24%)
Jul 23, 2013
2.746
2.771
2.746
2.749
0
-0.02(-0.89%)
Jul 22, 2013
2.777
2.777
2.761
2.774
0
-0.00(-0.09%)
Jul 19, 2013
2.777
2.777
2.749
2.776
0
-0.00(-0.03%)
Jul 18, 2013
2.734
2.780
2.734
2.777
0
+0.05(+1.94%)
Jul 17, 2013
2.712
2.730
2.712
2.724
3,722
+0.00(+0.18%)
Jul 16, 2013
2.749
2.752
2.709
2.719
0
-0.03(-0.92%)
Jul 15, 2013
2.737
2.745
2.724
2.745
0
-0.00(-0.05%)
Jul 12, 2013
2.730
2.752
2.703
2.746
0
+0.05(+1.83%)
Jul 11, 2013
2.690
2.706
2.675
2.697
0
+0.03(+1.05%)
Jul 10, 2013
2.650
2.681
2.644
2.669
0
-0.01(-0.35%)
Jul 09, 2013
2.653
2.687
2.635
2.678
0
+0.04(+1.64%)
Jul 08, 2013
2.644
2.659
2.635
2.635
0
+0.00(+0.12%)
Jul 05, 2013
2.659
2.662
2.607
2.632
0
+0.00(+0.11%)
Jul 03, 2013
2.576
2.629
2.576
2.629
0
-0.02(-0.93%)
Jul 02, 2013
2.653
2.653
2.653
2.653
0
+0.01(+0.35%)
Jul 01, 2013
2.650
2.659
2.644
2.644
0
+0.01(+0.47%)
Jun 28, 2013
2.570
2.635
2.563
2.632
21,728
-0.01(-0.47%)
Jun 27, 2013
2.619
2.647
2.619
2.644
0
+0.02(+0.83%)
Jun 26, 2013
2.582
2.622
2.573
2.622
0
+0.05(+1.87%)
Jun 25, 2013
2.574
2.574
2.574
2.574
0
+0.03(+1.02%)
Jun 24, 2013
2.573
2.576
2.489
2.548
0
-0.06(-2.37%)
Jun 21, 2013
2.551
2.633
2.545
2.610
22,362
-0.02(-0.82%)
Jun 20, 2013
2.672
2.672
2.601
2.632
0
-0.04(-1.62%)
Jun 19, 2013
2.663
2.678
2.659
2.675
0
-0.00(-0.11%)
Jun 18, 2013
2.656
2.680
2.656
2.678
0
+0.03(+1.07%)
Jun 17, 2013
2.662
2.703
2.635
2.649
0
+0.01(+0.33%)
Jun 14, 2013
2.625
2.684
2.625
2.641
0
+0.00(+0.00%)
Jun 13, 2013
2.607
2.693
2.582
2.641
142,339
-0.06(-2.18%)
Jun 11, 2013
2.700
2.700
2.700
2.700
0
+0.04(+1.39%)
Jun 10, 2013
2.684
2.708
2.643
2.662
0
+0.00(+0.00%)
Jun 07, 2013
2.647
2.675
2.647
2.662
0
+0.02(+0.70%)
Jun 06, 2013
2.632
2.656
2.597
2.644
0
-0.01(-0.46%)
Jun 05, 2013
2.693
2.693
2.656
2.656
0
-0.06(-2.10%)
Jun 04, 2013
2.709
2.721
2.690
2.713
0
-0.01(-0.32%)
Jun 03, 2013
2.740
2.740
2.696
2.722
24,380
-0.03(-0.92%)
May 31, 2013
2.743
2.758
2.721
2.747
32,186
-0.03(-0.96%)
May 30, 2013
2.774
2.783
2.756
2.774
0
+0.02(+0.79%)
May 29, 2013
2.740
2.752
2.740
2.752
13,912
+0.01(+0.34%)
May 28, 2013
2.752
2.780
2.727
2.743
77,972
-0.02(-0.56%)
May 24, 2013
2.743
2.777
2.737
2.758
0
-0.03(-1.22%)
May 23, 2013
2.768
2.798
2.743
2.792
0
-0.02(-0.55%)
May 22, 2013
2.854
2.857
2.808
2.808
0
-0.05(-1.63%)
May 21, 2013
2.829
2.854
2.814
2.854
0
+0.03(+1.21%)
May 20, 2013
2.805
2.826
2.805
2.820
0
+0.01(+0.22%)
May 17, 2013
2.792
2.814
2.792
2.814
0
+0.04(+1.34%)
May 16, 2013
2.810
2.810
2.777
2.777
7,418
-0.03(-1.04%)
May 15, 2013
2.798
2.811
2.796
2.806
0
+0.03(+0.94%)
May 13, 2013
2.752
2.788
2.749
2.780
0
+0.00(+0.11%)
May 10, 2013
2.761
2.805
2.755
2.777
0
+0.00(+0.00%)
May 09, 2013
2.768
2.790
2.752
2.777
0
-0.02(-0.66%)
May 08, 2013
2.783
2.814
2.758
2.795
0
+0.02(+0.67%)
May 07, 2013
2.735
2.780
2.735
2.777
0
+0.04(+1.35%)
May 06, 2013
2.777
2.780
2.737
2.740
0
-0.04(-1.56%)
May 03, 2013
2.740
2.783
2.740
2.783
0
+0.04(+1.35%)
May 02, 2013
2.737
2.746
2.737
2.746
0
+0.01(+0.45%)
May 01, 2013
2.724
2.734
2.699
2.734
0
-0.01(-0.50%)
Apr 30, 2013
2.721
2.761
2.709
2.747
0
+0.01(+0.23%)
Apr 29, 2013
2.721
2.764
2.700
2.741
27,682
+0.03(+0.96%)
Apr 26, 2013
2.777
2.737
2.706
2.715
17,058
-0.02(-0.79%)
Apr 25, 2013
2.721
2.744
2.693
2.737
26,841
+0.03(+1.03%)
Apr 24, 2013
2.687
2.709
2.628
2.709
0
-0.01(-0.41%)
Apr 23, 2013
2.691
2.720
2.635
2.720
27,394
+0.05(+1.69%)
Apr 22, 2013
2.678
2.678
2.607
2.675
57,078
-0.01(-0.23%)
Apr 19, 2013
2.607
2.681
2.594
2.681
15,496
+0.09(+3.46%)
Apr 18, 2013
2.628
2.635
2.582
2.591
30,928
-0.06(-2.22%)
Apr 17, 2013
2.662
2.698
2.591
2.650
57,042
-0.02(-0.92%)
Apr 16, 2013
2.746
2.768
2.666
2.675
47,654
-0.04(-1.37%)
Apr 15, 2013
2.768
2.777
2.712
2.712
21,010
-0.08(-2.88%)
Apr 12, 2013
2.750
2.792
2.750
2.792
2,703
+0.00(+0.00%)
Apr 11, 2013
2.743
2.795
2.743
2.792
28,910
+0.01(+0.44%)
Apr 10, 2013
2.740
2.780
2.709
2.780
29,470
+0.01(+0.45%)
Apr 09, 2013
2.758
2.768
2.737
2.768
31,252
-0.01(-0.46%)
Apr 08, 2013
2.743
2.783
2.703
2.780
6,082
+0.04(+1.36%)
Apr 05, 2013
2.684
2.752
2.681
2.743
11,771
+0.05(+1.84%)
Apr 04, 2013
2.730
2.730
2.690
2.693
40,721
-0.03(-1.02%)
Apr 03, 2013
2.721
2.745
2.706
2.721
42,910
-0.02(-0.90%)
Apr 02, 2013
2.758
2.758
2.743
2.746
11,004
-0.03(-1.18%)
Apr 01, 2013
2.811
2.811
2.764
2.779
9,054
-0.02(-0.67%)
Mar 28, 2013
2.724
2.797
2.724
2.797
33,541
+0.01(+0.52%)
Mar 27, 2013
2.777
2.805
2.763
2.783
13,721
+0.00(+0.00%)
Mar 26, 2013
2.814
2.814
2.777
2.783
16,224
+0.01(+0.40%)
Mar 25, 2013
2.777
2.777
2.746
2.772
8,611
-0.00(-0.18%)
Mar 22, 2013
2.792
2.797
2.764
2.777
17,159
-0.01(-0.45%)
Mar 21, 2013
2.780
2.792
2.777
2.789
31,468
-0.00(-0.10%)
Mar 20, 2013
2.774
2.814
2.774
2.792
9,339
+0.00(+0.00%)
Mar 19, 2013
2.839
2.839
2.792
2.792
22,394
-0.01(-0.22%)
Mar 18, 2013
2.786
2.798
2.777
2.798
10,995
-0.01(-0.44%)
Mar 15, 2013
2.802
2.832
2.728
2.811
49,727
-0.02(-0.87%)
Mar 14, 2013
2.777
2.904
2.764
2.836
113,270
+0.07(+2.46%)
Mar 13, 2013
2.729
2.774
2.729
2.768
14,604
+0.06(+2.40%)
Mar 12, 2013
2.706
2.706
2.696
2.703
10,241
+0.00(+0.11%)
Mar 11, 2013
2.712
2.768
2.693
2.700
43,447
-0.03(-1.00%)
Mar 08, 2013
2.712
2.727
2.697
2.727
7,247
+0.00(+0.09%)
Mar 07, 2013
2.695
2.727
2.687
2.724
18,235
+0.04(+1.50%)
Mar 06, 2013
2.749
2.761
2.635
2.684
131,302
-0.06(-2.14%)
Mar 05, 2013
2.721
2.743
2.693
2.743
10,267
+0.02(+0.80%)
Mar 04, 2013
2.709
2.727
2.628
2.721
75,414
+0.00(+0.00%)
Mar 01, 2013
2.721
2.721
2.700
2.721
44,242
+0.00(+0.00%)
Feb 28, 2013
2.703
2.721
2.653
2.721
41,943
+0.02(+0.69%)
Feb 27, 2013
2.690
2.721
2.669
2.703
87,974
+0.01(+0.55%)
Feb 26, 2013
2.684
2.737
2.684
2.688
11,790
+0.01(+0.49%)
Feb 25, 2013
2.730
2.743
2.638
2.675
59,380
-0.06(-2.04%)
Feb 22, 2013
2.662
2.730
2.662
2.730
36,798
+0.06(+2.08%)
Feb 21, 2013
2.687
2.690
2.659
2.675
82,952
-0.02(-0.92%)
Feb 20, 2013
2.727
2.727
2.669
2.700
17,744
-0.03(-1.02%)
Feb 19, 2013
2.712
2.749
2.659
2.727
37,125
-0.00(-0.11%)
Feb 15, 2013
2.768
2.768
2.693
2.730
31,624
-0.01(-0.39%)
Feb 14, 2013
2.700
2.752
2.683
2.741
21,731
+0.01(+0.28%)
Feb 13, 2013
2.749
2.749
2.727
2.734
25,583
-0.01(-0.23%)
Feb 12, 2013
2.740
2.740
2.672
2.740
47,777
-0.01(-0.26%)
Feb 11, 2013
2.740
2.755
2.672
2.747
88,311
-0.01(-0.53%)
Feb 08, 2013
2.730
2.764
2.730
2.761
10,348
+0.03(+1.25%)
Feb 07, 2013
2.703
2.737
2.690
2.727
29,606
+0.04(+1.50%)
Feb 06, 2013
2.724
2.774
2.628
2.687
247,150
-0.10(-3.44%)
Feb 04, 2013
2.789
2.789
2.663
2.783
136,373
+0.01(+0.22%)
Feb 01, 2013
2.758
2.841
2.635
2.777
170,904
+0.04(+1.47%)
Jan 31, 2013
2.690
2.737
2.647
2.737
99,151
+0.04(+1.49%)
Jan 30, 2013
2.690
2.698
2.628
2.696
51,541
+0.00(+0.11%)
Jan 29, 2013
2.715
2.715
2.672
2.693
84,103
-0.01(-0.23%)
Jan 28, 2013
2.662
2.700
2.651
2.700
137,408
+0.03(+1.28%)
Jan 25, 2013
2.635
2.666
2.627
2.666
59,005
+0.02(+0.70%)
Jan 24, 2013
2.653
2.653
2.628
2.647
20,447
+0.01(+0.35%)
Jan 23, 2013
2.582
2.743
2.582
2.638
168,459
+0.06(+2.16%)
Jan 22, 2013
2.582
2.582
2.567
2.582
60,150
-0.01(-0.36%)
Jan 18, 2013
2.597
2.597
2.563
2.591
21,537
-0.01(-0.24%)
Jan 17, 2013
2.548
2.613
2.520
2.597
105,020
+0.05(+1.82%)
Jan 16, 2013
2.551
2.551
2.551
2.551
323
-0.02(-0.84%)
Jan 15, 2013
2.557
2.597
2.505
2.573
89,171
+0.03(+1.22%)
Jan 14, 2013
2.526
2.567
2.486
2.542
92,553
+0.04(+1.45%)
Jan 11, 2013
2.508
2.508
2.480
2.505
28,943
-0.01(-0.22%)
Jan 10, 2013
2.505
2.511
2.493
2.511
65,673
+0.03(+1.15%)
Jan 09, 2013
2.465
2.483
2.465
2.482
28,173
+0.03(+1.10%)
Jan 08, 2013
2.477
2.477
2.434
2.455
41,102
-0.01(-0.25%)
Jan 07, 2013
2.517
2.517
2.443
2.461
73,279
-0.04(-1.65%)
Jan 04, 2013
2.477
2.508
2.443
2.503
59,674
+0.04(+1.56%)
Jan 03, 2013
2.458
2.489
2.458
2.465
44,362
+0.01(+0.25%)
Jan 02, 2013
2.418
2.461
2.372
2.458
275,187
+0.10(+4.07%)
Dec 31, 2012
2.328
2.362
2.310
2.362
102,824
+0.06(+2.54%)
Dec 28, 2012
2.332
2.332
2.286
2.304
57,547
-0.03(-1.19%)
Dec 27, 2012
2.328
2.341
2.276
2.332
120,620
-0.01(-0.40%)
Dec 26, 2012
2.335
2.352
2.322
2.341
19,273
-0.00(-0.21%)
Dec 24, 2012
2.325
2.360
2.325
2.346
22,071
+0.01(+0.34%)
Dec 21, 2012
2.322
2.350
2.322
2.338
22,006
-0.02(-0.66%)
Dec 20, 2012
2.369
2.369
2.251
2.353
28,364
+0.01(+0.24%)
Dec 19, 2012
2.356
2.359
2.344
2.347
23,245
-0.02(-0.76%)
Dec 18, 2012
2.322
2.366
2.322
2.366
53,986
+0.05(+2.00%)
Dec 17, 2012
2.304
2.322
2.304
2.319
50,804
+0.02(+0.81%)
Dec 14, 2012
2.301
2.304
2.270
2.301
37,823
+0.02(+0.76%)
Dec 13, 2012
2.280
2.290
2.271
2.283
94,452
+0.00(+0.08%)
Dec 12, 2012
2.283
2.298
2.277
2.282
19,752
+0.00(+0.19%)
Dec 11, 2012
2.265
2.289
2.265
2.277
33,844
+0.02(+0.67%)
Dec 10, 2012
2.283
2.283
2.250
2.262
27,643
-0.01(-0.27%)
Dec 07, 2012
2.259
2.272
2.259
2.268
28,177
-0.00(-0.13%)
Dec 06, 2012
2.253
2.283
2.253
2.271
23,443
-0.01(-0.26%)
Dec 05, 2012
2.262
2.277
2.262
2.277
7,658
+0.01(+0.53%)
Dec 04, 2012
2.262
2.265
2.244
2.265
22,076
+0.02(+0.67%)
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%)
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.