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
)
2.500
+0.045 (+1.85%)
Streaming Delayed Price
Updated: 3:56 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 (%)
Jul 31, 2013
2.696
2.791
2.696
2.769
0
-0.01(-0.46%)
Jul 30, 2013
2.772
2.797
2.760
2.782
0
+0.00(+0.11%)
Jul 29, 2013
2.820
2.820
2.779
2.779
0
-0.04(-1.47%)
Jul 26, 2013
2.808
2.820
2.808
2.820
0
+0.01(+0.23%)
Jul 25, 2013
2.804
2.817
2.782
2.814
0
+0.02(+0.80%)
Jul 24, 2013
2.807
2.855
2.626
2.791
0
-0.03(-1.24%)
Jul 23, 2013
2.823
2.849
2.823
2.826
0
-0.03(-0.89%)
Jul 22, 2013
2.855
2.855
2.839
2.852
0
-0.00(-0.09%)
Jul 19, 2013
2.855
2.855
2.826
2.854
0
-0.00(-0.03%)
Jul 18, 2013
2.810
2.858
2.810
2.855
0
+0.05(+1.94%)
Jul 17, 2013
2.788
2.807
2.788
2.801
3,620
+0.01(+0.18%)
Jul 16, 2013
2.826
2.830
2.785
2.796
0
-0.03(-0.92%)
Jul 15, 2013
2.814
2.822
2.801
2.822
0
-0.00(-0.05%)
Jul 12, 2013
2.807
2.829
2.779
2.823
0
+0.05(+1.83%)
Jul 11, 2013
2.766
2.782
2.750
2.773
0
+0.03(+1.05%)
Jul 10, 2013
2.725
2.756
2.718
2.744
0
-0.01(-0.35%)
Jul 09, 2013
2.728
2.763
2.709
2.753
0
+0.04(+1.64%)
Jul 08, 2013
2.718
2.734
2.709
2.709
0
+0.00(+0.12%)
Jul 05, 2013
2.734
2.737
2.680
2.706
0
+0.00(+0.11%)
Jul 03, 2013
2.648
2.702
2.648
2.702
0
-0.03(-0.93%)
Jul 02, 2013
2.728
2.728
2.728
2.728
0
+0.01(+0.35%)
Jul 01, 2013
2.725
2.734
2.718
2.718
0
+0.01(+0.47%)
Jun 28, 2013
2.642
2.709
2.636
2.706
21,133
-0.01(-0.47%)
Jun 27, 2013
2.693
2.721
2.693
2.718
0
+0.02(+0.83%)
Jun 26, 2013
2.655
2.696
2.645
2.696
0
+0.05(+1.87%)
Jun 25, 2013
2.646
2.646
2.646
2.646
0
+0.03(+1.02%)
Jun 24, 2013
2.645
2.649
2.559
2.620
0
-0.06(-2.37%)
Jun 21, 2013
2.623
2.707
2.617
2.683
21,750
-0.02(-0.82%)
Jun 20, 2013
2.747
2.747
2.674
2.706
0
-0.04(-1.62%)
Jun 19, 2013
2.738
2.753
2.734
2.750
0
-0.00(-0.11%)
Jun 18, 2013
2.731
2.756
2.731
2.753
0
+0.03(+1.07%)
Jun 17, 2013
2.737
2.779
2.709
2.724
0
+0.01(+0.33%)
Jun 14, 2013
2.699
2.760
2.699
2.715
0
+0.00(+0.00%)
Jun 13, 2013
2.680
2.769
2.655
2.715
138,443
-0.06(-2.18%)
Jun 11, 2013
2.776
2.776
2.776
2.776
0
+0.04(+1.39%)
Jun 10, 2013
2.760
2.784
2.717
2.737
0
+0.00(+0.00%)
Jun 07, 2013
2.721
2.750
2.721
2.737
0
+0.02(+0.70%)
Jun 06, 2013
2.706
2.731
2.671
2.718
0
-0.01(-0.46%)
Jun 05, 2013
2.769
2.769
2.731
2.731
0
-0.06(-2.10%)
Jun 04, 2013
2.785
2.798
2.766
2.790
0
-0.01(-0.32%)
Jun 03, 2013
2.817
2.817
2.772
2.798
23,712
-0.03(-0.92%)
May 31, 2013
2.820
2.836
2.798
2.824
31,305
-0.03(-0.96%)
May 30, 2013
2.852
2.861
2.834
2.852
0
+0.02(+0.79%)
May 29, 2013
2.817
2.830
2.817
2.830
13,531
+0.01(+0.34%)
May 28, 2013
2.830
2.858
2.804
2.820
75,837
-0.02(-0.56%)
May 24, 2013
2.820
2.855
2.814
2.836
0
-0.03(-1.22%)
May 23, 2013
2.845
2.877
2.820
2.871
0
-0.02(-0.55%)
May 22, 2013
2.934
2.938
2.887
2.887
0
-0.05(-1.63%)
May 21, 2013
2.909
2.934
2.893
2.934
0
+0.03(+1.21%)
May 20, 2013
2.884
2.906
2.884
2.900
0
+0.01(+0.22%)
May 17, 2013
2.871
2.893
2.871
2.893
0
+0.04(+1.34%)
May 16, 2013
2.889
2.889
2.855
2.855
7,215
-0.03(-1.04%)
May 15, 2013
2.877
2.890
2.874
2.885
0
+0.03(+0.94%)
May 13, 2013
2.830
2.867
2.826
2.858
0
+0.00(+0.11%)
May 10, 2013
2.839
2.884
2.833
2.855
0
+0.00(+0.00%)
May 09, 2013
2.846
2.868
2.830
2.855
0
-0.02(-0.66%)
May 08, 2013
2.861
2.893
2.836
2.874
0
+0.02(+0.67%)
May 07, 2013
2.812
2.858
2.812
2.855
0
+0.04(+1.35%)
May 06, 2013
2.855
2.858
2.814
2.817
0
-0.04(-1.56%)
May 03, 2013
2.817
2.861
2.817
2.861
0
+0.04(+1.35%)
May 02, 2013
2.814
2.823
2.814
2.823
0
+0.01(+0.45%)
May 01, 2013
2.801
2.810
2.775
2.810
0
-0.01(-0.50%)
Apr 30, 2013
2.798
2.839
2.785
2.824
0
+0.01(+0.23%)
Apr 29, 2013
2.798
2.842
2.776
2.818
26,924
+0.03(+0.96%)
Apr 26, 2013
2.855
2.814
2.782
2.791
16,591
-0.02(-0.79%)
Apr 25, 2013
2.798
2.821
2.769
2.814
26,106
+0.03(+1.03%)
Apr 24, 2013
2.763
2.785
2.702
2.785
0
-0.01(-0.41%)
Apr 23, 2013
2.766
2.796
2.709
2.796
26,644
+0.05(+1.69%)
Apr 22, 2013
2.753
2.753
2.680
2.750
55,515
-0.01(-0.23%)
Apr 19, 2013
2.680
2.756
2.667
2.756
15,072
+0.09(+3.46%)
Apr 18, 2013
2.702
2.709
2.655
2.664
30,082
-0.06(-2.22%)
Apr 17, 2013
2.737
2.774
2.664
2.725
55,481
-0.03(-0.92%)
Apr 16, 2013
2.823
2.846
2.741
2.750
46,350
-0.04(-1.37%)
Apr 15, 2013
2.846
2.855
2.788
2.788
20,435
-0.08(-2.88%)
Apr 12, 2013
2.828
2.871
2.828
2.871
2,629
+0.00(+0.00%)
Apr 11, 2013
2.820
2.874
2.820
2.871
28,119
+0.01(+0.45%)
Apr 10, 2013
2.817
2.858
2.785
2.858
28,663
+0.01(+0.45%)
Apr 09, 2013
2.836
2.845
2.814
2.845
30,396
-0.01(-0.46%)
Apr 08, 2013
2.820
2.861
2.779
2.858
5,916
+0.04(+1.36%)
Apr 05, 2013
2.760
2.830
2.757
2.820
11,449
+0.05(+1.84%)
Apr 04, 2013
2.807
2.807
2.766
2.769
39,606
-0.03(-1.02%)
Apr 03, 2013
2.798
2.822
2.782
2.798
41,735
-0.03(-0.90%)
Apr 02, 2013
2.835
2.835
2.820
2.823
10,703
-0.03(-1.18%)
Apr 01, 2013
2.890
2.890
2.842
2.857
8,807
-0.02(-0.67%)
Mar 28, 2013
2.801
2.876
2.801
2.876
32,623
+0.01(+0.52%)
Mar 27, 2013
2.855
2.884
2.841
2.861
13,345
+0.00(+0.00%)
Mar 26, 2013
2.893
2.893
2.855
2.861
15,780
+0.01(+0.40%)
Mar 25, 2013
2.855
2.855
2.823
2.850
8,376
-0.01(-0.18%)
Mar 22, 2013
2.871
2.876
2.842
2.855
16,689
-0.01(-0.45%)
Mar 21, 2013
2.858
2.871
2.855
2.868
30,607
-0.00(-0.10%)
Mar 20, 2013
2.852
2.893
2.852
2.871
9,083
+0.00(+0.00%)
Mar 19, 2013
2.919
2.919
2.871
2.871
21,781
-0.01(-0.22%)
Mar 18, 2013
2.865
2.877
2.855
2.877
10,694
-0.01(-0.44%)
Mar 15, 2013
2.880
2.912
2.804
2.890
48,366
-0.03(-0.87%)
Mar 14, 2013
2.855
2.985
2.842
2.915
110,169
+0.07(+2.46%)
Mar 13, 2013
2.806
2.852
2.806
2.845
14,204
+0.07(+2.40%)
Mar 12, 2013
2.782
2.782
2.772
2.779
9,961
+0.00(+0.11%)
Mar 11, 2013
2.788
2.845
2.769
2.776
42,257
-0.03(-1.00%)
Mar 08, 2013
2.788
2.803
2.773
2.803
7,048
+0.00(+0.09%)
Mar 07, 2013
2.771
2.804
2.763
2.801
17,736
+0.04(+1.50%)
Mar 06, 2013
2.826
2.839
2.709
2.760
127,707
-0.06(-2.14%)
Mar 05, 2013
2.797
2.820
2.769
2.820
9,986
+0.02(+0.80%)
Mar 04, 2013
2.785
2.804
2.702
2.798
73,349
+0.00(+0.00%)
Mar 01, 2013
2.798
2.798
2.776
2.798
43,031
+0.00(+0.00%)
Feb 28, 2013
2.779
2.798
2.728
2.798
40,795
+0.02(+0.69%)
Feb 27, 2013
2.766
2.798
2.744
2.779
85,566
+0.02(+0.55%)
Feb 26, 2013
2.760
2.814
2.760
2.763
11,467
+0.01(+0.49%)
Feb 25, 2013
2.807
2.820
2.712
2.750
57,755
-0.06(-2.04%)
Feb 22, 2013
2.737
2.807
2.737
2.807
35,791
+0.06(+2.08%)
Feb 21, 2013
2.763
2.766
2.734
2.750
80,681
-0.03(-0.92%)
Feb 20, 2013
2.804
2.804
2.744
2.776
17,258
-0.03(-1.02%)
Feb 19, 2013
2.788
2.826
2.734
2.804
36,108
-0.00(-0.11%)
Feb 15, 2013
2.845
2.845
2.769
2.807
30,758
-0.01(-0.39%)
Feb 14, 2013
2.776
2.830
2.758
2.818
21,136
+0.01(+0.28%)
Feb 13, 2013
2.826
2.826
2.804
2.810
24,882
-0.01(-0.23%)
Feb 12, 2013
2.817
2.817
2.747
2.817
46,469
-0.01(-0.26%)
Feb 11, 2013
2.817
2.833
2.747
2.824
85,893
-0.01(-0.53%)
Feb 08, 2013
2.807
2.842
2.807
2.839
10,065
+0.03(+1.25%)
Feb 07, 2013
2.779
2.814
2.766
2.804
28,795
+0.04(+1.50%)
Feb 06, 2013
2.801
2.852
2.702
2.763
240,384
-0.10(-3.44%)
Feb 04, 2013
2.868
2.868
2.738
2.861
132,639
+0.01(+0.22%)
Feb 01, 2013
2.836
2.921
2.709
2.855
166,226
+0.04(+1.47%)
Jan 31, 2013
2.766
2.814
2.722
2.814
96,436
+0.04(+1.49%)
Jan 30, 2013
2.766
2.774
2.702
2.772
50,130
+0.00(+0.11%)
Jan 29, 2013
2.791
2.791
2.747
2.769
81,801
-0.01(-0.23%)
Jan 28, 2013
2.737
2.776
2.726
2.776
133,646
+0.03(+1.28%)
Jan 25, 2013
2.709
2.741
2.700
2.741
57,390
+0.02(+0.70%)
Jan 24, 2013
2.728
2.728
2.702
2.721
19,888
+0.01(+0.35%)
Jan 23, 2013
2.655
2.820
2.655
2.712
163,848
+0.06(+2.16%)
Jan 22, 2013
2.655
2.655
2.639
2.655
58,503
-0.01(-0.36%)
Jan 18, 2013
2.671
2.671
2.635
2.664
20,948
-0.01(-0.24%)
Jan 17, 2013
2.619
2.687
2.591
2.671
102,145
+0.05(+1.82%)
Jan 16, 2013
2.623
2.623
2.623
2.623
314
-0.02(-0.84%)
Jan 15, 2013
2.629
2.671
2.575
2.645
86,730
+0.03(+1.22%)
Jan 14, 2013
2.597
2.639
2.556
2.613
90,020
+0.04(+1.45%)
Jan 11, 2013
2.578
2.578
2.550
2.576
28,150
-0.01(-0.22%)
Jan 10, 2013
2.575
2.582
2.563
2.582
63,875
+0.03(+1.15%)
Jan 09, 2013
2.534
2.553
2.534
2.552
27,402
+0.03(+1.10%)
Jan 08, 2013
2.547
2.547
2.502
2.524
39,977
-0.01(-0.25%)
Jan 07, 2013
2.588
2.588
2.512
2.531
71,273
-0.04(-1.65%)
Jan 04, 2013
2.547
2.578
2.512
2.573
58,041
+0.04(+1.56%)
Jan 03, 2013
2.528
2.559
2.527
2.534
43,148
+0.01(+0.25%)
Jan 02, 2013
2.486
2.530
2.439
2.528
267,654
+0.10(+4.07%)
Dec 31, 2012
2.394
2.429
2.375
2.429
100,009
+0.06(+2.54%)
Dec 28, 2012
2.397
2.397
2.350
2.369
55,971
-0.03(-1.19%)
Dec 27, 2012
2.394
2.406
2.340
2.397
117,318
-0.01(-0.40%)
Dec 26, 2012
2.400
2.419
2.388
2.407
18,746
-0.01(-0.21%)
Dec 24, 2012
2.391
2.427
2.391
2.412
21,467
+0.01(+0.34%)
Dec 21, 2012
2.388
2.416
2.388
2.404
21,404
-0.02(-0.66%)
Dec 20, 2012
2.435
2.435
2.315
2.419
27,587
+0.01(+0.24%)
Dec 19, 2012
2.423
2.426
2.410
2.414
22,608
-0.02(-0.76%)
Dec 18, 2012
2.388
2.432
2.388
2.432
52,508
+0.05(+2.00%)
Dec 17, 2012
2.369
2.388
2.369
2.384
49,413
+0.02(+0.81%)
Dec 14, 2012
2.365
2.369
2.334
2.365
36,788
+0.02(+0.76%)
Dec 13, 2012
2.344
2.354
2.335
2.348
91,867
+0.00(+0.08%)
Dec 12, 2012
2.348
2.363
2.341
2.346
19,211
+0.00(+0.19%)
Dec 11, 2012
2.329
2.354
2.329
2.341
32,918
+0.02(+0.67%)
Dec 10, 2012
2.348
2.348
2.314
2.326
26,886
-0.01(-0.27%)
Dec 07, 2012
2.323
2.336
2.323
2.332
27,406
-0.00(-0.13%)
Dec 06, 2012
2.317
2.348
2.317
2.335
22,802
-0.01(-0.26%)
Dec 05, 2012
2.326
2.341
2.326
2.341
7,448
+0.01(+0.53%)
Dec 04, 2012
2.326
2.329
2.307
2.329
21,471
+0.02(+0.67%)
Nov 30, 2012
2.329
2.329
2.292
2.314
50,005
-0.02(-1.03%)
Nov 29, 2012
2.314
2.338
2.314
2.338
20,341
+0.03(+1.18%)
Nov 28, 2012
2.255
2.310
2.255
2.310
38,152
+0.02(+0.93%)
Nov 27, 2012
2.279
2.298
2.276
2.289
16,793
+0.00(+0.02%)
Nov 26, 2012
2.273
2.289
2.261
2.289
55,455
-0.02(-1.04%)
Nov 23, 2012
2.289
2.313
2.289
2.313
37,157
+0.03(+1.42%)
Nov 21, 2012
2.261
2.280
2.261
2.280
71,218
+0.00(+0.05%)
Nov 20, 2012
2.279
2.279
2.279
2.279
322
-0.01(-0.27%)
Nov 19, 2012
2.295
2.295
2.259
2.286
33,902
+0.03(+1.43%)
Nov 16, 2012
2.270
2.270
2.221
2.253
20,080
+0.00(+0.08%)
Nov 15, 2012
2.261
2.261
2.202
2.252
64,457
-0.02(-1.09%)
Nov 14, 2012
2.276
2.278
2.276
2.276
26,153
-0.02(-0.81%)
Nov 13, 2012
2.301
2.314
2.295
2.295
7,361
+0.00(+0.14%)
Nov 12, 2012
2.298
2.298
2.286
2.292
11,562
+0.00(+0.14%)
Nov 09, 2012
2.295
2.304
2.261
2.289
67,234
-0.01(-0.54%)
Nov 08, 2012
2.329
2.329
2.295
2.301
31,988
-0.02(-0.73%)
Nov 07, 2012
2.332
2.335
2.314
2.318
19,763
-0.06(-2.42%)
Nov 06, 2012
2.348
2.382
2.348
2.375
19,205
+0.03(+1.32%)
Nov 05, 2012
2.351
2.351
2.329
2.344
23,070
+0.01(+0.40%)
Nov 02, 2012
2.351
2.360
2.335
2.335
56,324
-0.04(-1.57%)
Nov 01, 2012
2.301
2.372
2.301
2.372
1,921
+0.06(+2.65%)
Oct 31, 2012
2.379
2.379
2.292
2.311
81,760
-0.07(-2.93%)
Oct 26, 2012
2.382
2.381
2.381
2.381
10,655
-0.00(-0.02%)
Oct 25, 2012
2.406
2.406
2.354
2.381
23,638
+0.00(+0.12%)
Oct 24, 2012
2.357
2.388
2.357
2.379
4,488
+0.03(+1.40%)
Oct 23, 2012
2.369
2.369
2.295
2.346
31,442
-0.07(-3.02%)
Oct 19, 2012
2.366
2.428
2.366
2.419
134,226
+0.03(+1.17%)
Oct 18, 2012
2.430
2.430
2.280
2.391
283,318
-0.02(-1.03%)
Oct 17, 2012
2.425
2.425
2.385
2.416
97,811
+0.05(+1.96%)
Oct 16, 2012
2.310
2.369
2.310
2.369
71,228
+0.04(+1.92%)
Oct 15, 2012
2.296
2.325
2.283
2.325
24,116
+0.02(+0.89%)
Oct 12, 2012
2.310
2.320
2.301
2.304
14,206
-0.01(-0.27%)
Oct 11, 2012
2.323
2.335
2.307
2.310
9,538
+0.02(+0.81%)
Oct 10, 2012
2.320
2.320
2.292
2.292
1,291
-0.03(-1.46%)
Oct 09, 2012
2.335
2.335
2.320
2.326
16,899
-0.01(-0.53%)
Oct 08, 2012
2.283
2.341
2.283
2.338
79,148
+0.03(+1.34%)
Oct 05, 2012
2.292
2.323
2.292
2.307
65,342
+0.02(+0.95%)
Oct 04, 2012
2.264
2.292
2.264
2.286
20,406
+0.01(+0.41%)
Oct 03, 2012
2.275
2.276
2.275
2.276
4,197
+0.01(+0.41%)
Oct 02, 2012
2.273
2.279
2.248
2.267
21,759
-0.01(-0.27%)
Oct 01, 2012
2.270
2.281
2.270
2.273
53,569
+0.01(+0.55%)
Sep 28, 2012
2.273
2.273
2.248
2.261
28,691
-0.01(-0.54%)
Sep 27, 2012
2.258
2.273
2.248
2.273
28,090
+0.02(+0.82%)
Sep 26, 2012
2.264
2.264
2.230
2.255
120,377
-0.01(-0.56%)
Sep 25, 2012
2.276
2.290
2.267
2.267
7,497
-0.02(-0.93%)
Sep 24, 2012
2.292
2.292
2.270
2.289
21,678
-0.01(-0.40%)
Sep 21, 2012
2.292
2.307
2.289
2.298
41,054
-0.01(-0.27%)
Sep 20, 2012
2.304
2.304
2.304
2.304
3,874
+0.00(+0.00%)
Sep 19, 2012
2.267
2.304
2.267
2.304
31,129
+0.02(+0.68%)
Sep 18, 2012
2.276
2.295
2.255
2.289
121,488
+0.00(+0.00%)
Sep 17, 2012
2.273
2.298
2.273
2.289
12,311
+0.00(+0.00%)
Sep 14, 2012
2.267
2.298
2.267
2.289
25,120
+0.03(+1.51%)
Sep 13, 2012
2.245
2.277
2.245
2.255
101,121
+0.01(+0.55%)
Sep 12, 2012
2.242
2.252
2.239
2.242
193,698
+0.02(+0.97%)
Sep 11, 2012
2.221
2.227
2.202
2.221
28,139
-0.02(-0.83%)
Sep 10, 2012
2.205
2.245
2.205
2.239
39,149
+0.01(+0.42%)
Sep 07, 2012
2.221
2.230
2.196
2.230
8,717
+0.02(+0.70%)
Sep 06, 2012
2.196
2.214
2.196
2.214
33,292
+0.03(+1.42%)
Sep 05, 2012
2.174
2.183
2.171
2.183
23,680
-0.00(-0.14%)
Sep 04, 2012
2.128
2.187
2.128
2.187
69,578
+0.04(+2.02%)
Aug 31, 2012
2.156
2.158
2.127
2.143
51,910
+0.02(+1.02%)
Aug 30, 2012
2.174
2.174
2.118
2.122
12,405
-0.04(-2.00%)
Aug 29, 2012
2.131
2.171
2.131
2.165
85,558
+0.01(+0.26%)
Aug 27, 2012
2.156
2.165
2.125
2.159
36,195
-0.01(-0.33%)
Aug 24, 2012
2.165
2.169
2.165
2.166
14,529
+0.00(+0.07%)
Aug 23, 2012
2.168
2.169
2.153
2.165
32,411
-0.02(-0.71%)
Aug 22, 2012
2.174
2.187
2.168
2.180
14,626
+0.00(+0.20%)
Aug 21, 2012
2.183
2.191
2.174
2.176
62,604
-0.01(-0.51%)
Aug 20, 2012
2.171
2.193
2.171
2.187
9,770
+0.00(+0.17%)
Aug 17, 2012
2.168
2.183
2.168
2.183
32,934
+0.01(+0.40%)
Aug 16, 2012
2.177
2.180
2.169
2.175
11,953
+0.01(+0.37%)
Aug 15, 2012
2.162
2.177
2.162
2.167
27,574
-0.01(-0.48%)
Aug 14, 2012
2.177
2.177
2.171
2.177
11,326
+0.00(+0.14%)
Aug 13, 2012
2.159
2.175
2.159
2.174
24,452
-0.00(-0.09%)
Aug 10, 2012
2.162
2.177
2.162
2.176
27,193
-0.00(-0.17%)
Aug 09, 2012
2.174
2.180
2.167
2.180
8,395
+0.00(+0.00%)
Aug 08, 2012
2.162
2.186
2.159
2.180
24,326
+0.01(+0.26%)
Aug 07, 2012
2.165
2.177
2.165
2.174
134,242
+0.00(+0.14%)
Aug 06, 2012
2.152
2.171
2.146
2.171
84,986
+0.00(+0.17%)
Aug 03, 2012
2.162
2.168
2.137
2.167
52,953
+0.06(+2.64%)
Aug 02, 2012
2.091
2.112
2.091
2.112
968
-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.