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
Halozyme Therapeutic
(NQ:
HALO
)
44.71
-0.68 (-1.50%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 30, 2013
6.320
6.320
6.010
6.040
0
-0.25(-3.97%)
Apr 29, 2013
6.300
6.360
6.240
6.290
482,276
+0.01(+0.16%)
Apr 26, 2013
6.290
6.330
6.270
6.280
772,372
-0.05(-0.79%)
Apr 25, 2013
6.220
6.420
6.100
6.330
858,011
+0.08(+1.28%)
Apr 24, 2013
6.630
6.650
6.170
6.250
925,335
-0.29(-4.43%)
Apr 23, 2013
6.090
6.550
6.090
6.540
1,511,061
+0.51(+8.46%)
Apr 22, 2013
6.130
6.180
5.960
6.030
859,229
-0.05(-0.82%)
Apr 19, 2013
5.540
6.090
5.520
6.080
986,501
+0.52(+9.37%)
Apr 18, 2013
5.760
5.820
5.470
5.559
1,073,884
-0.18(-3.15%)
Apr 17, 2013
5.700
5.808
5.525
5.740
1,167,164
+0.00(+0.00%)
Apr 16, 2013
5.970
6.050
5.655
5.740
888,350
-0.20(-3.37%)
Apr 15, 2013
5.950
6.120
5.849
5.940
1,471,924
-0.03(-0.50%)
Apr 12, 2013
5.880
5.990
5.750
5.970
1,080,206
+0.05(+0.84%)
Apr 11, 2013
5.620
5.940
5.580
5.920
1,096,338
+0.31(+5.53%)
Apr 10, 2013
5.440
5.640
5.400
5.610
1,151,181
+0.21(+3.89%)
Apr 09, 2013
5.100
5.420
5.100
5.400
900,946
+0.29(+5.68%)
Apr 08, 2013
5.170
5.200
5.030
5.110
705,438
-0.05(-0.97%)
Apr 05, 2013
5.120
5.190
5.050
5.160
574,701
-0.03(-0.58%)
Apr 04, 2013
5.240
5.280
5.050
5.190
855,311
-0.04(-0.76%)
Apr 03, 2013
5.490
5.490
5.180
5.230
1,089,946
-0.26(-4.74%)
Apr 02, 2013
5.410
5.630
5.360
5.490
1,096,660
+0.12(+2.23%)
Apr 01, 2013
5.750
5.860
5.330
5.370
1,475,193
-0.39(-6.85%)
Mar 28, 2013
5.910
6.080
5.760
5.765
1,008,568
-0.10(-1.62%)
Mar 27, 2013
6.000
6.000
5.740
5.860
1,053,638
-0.16(-2.66%)
Mar 26, 2013
6.200
6.210
5.870
6.020
1,637,588
-0.04(-0.58%)
Mar 25, 2013
7.200
7.300
6.000
6.055
4,505,648
-0.85(-12.25%)
Mar 22, 2013
6.130
6.980
5.890
6.900
7,753,711
+1.63(+30.93%)
Mar 21, 2013
5.300
5.360
5.260
5.270
527,050
-0.07(-1.31%)
Mar 20, 2013
5.370
5.440
5.270
5.340
733,570
-0.02(-0.37%)
Mar 19, 2013
5.540
5.550
5.330
5.360
809,811
-0.18(-3.25%)
Mar 18, 2013
5.470
5.600
5.460
5.540
1,092,747
+0.00(+0.00%)
Mar 15, 2013
5.750
5.850
5.500
5.540
2,346,532
-0.20(-3.48%)
Mar 14, 2013
5.730
5.750
5.690
5.740
848,229
+0.04(+0.70%)
Mar 13, 2013
5.690
5.770
5.640
5.700
1,025,264
+0.00(+0.00%)
Mar 12, 2013
6.030
6.070
5.680
5.700
1,106,873
-0.35(-5.79%)
Mar 11, 2013
5.890
6.090
5.820
6.050
758,727
+0.20(+3.42%)
Mar 08, 2013
5.820
5.860
5.720
5.850
513,335
+0.08(+1.39%)
Mar 07, 2013
5.470
5.820
5.470
5.770
891,170
+0.31(+5.68%)
Mar 06, 2013
5.510
5.510
5.335
5.460
678,170
-0.08(-1.44%)
Mar 05, 2013
5.370
5.590
5.360
5.540
882,477
+0.21(+3.94%)
Mar 04, 2013
5.480
5.530
5.240
5.330
687,370
-0.18(-3.27%)
Mar 01, 2013
5.320
5.550
5.250
5.510
908,179
+0.06(+1.10%)
Feb 28, 2013
5.345
5.490
5.300
5.450
1,213,660
+0.17(+3.22%)
Feb 27, 2013
5.250
5.350
5.235
5.280
1,043,410
+0.11(+2.13%)
Feb 26, 2013
5.750
5.800
5.140
5.170
3,452,522
-0.55(-9.62%)
Feb 25, 2013
5.920
6.070
5.680
5.720
1,032,885
-0.19(-3.21%)
Feb 22, 2013
5.840
5.960
5.780
5.910
588,749
+0.10(+1.72%)
Feb 21, 2013
5.850
5.860
5.760
5.810
625,958
-0.04(-0.68%)
Feb 20, 2013
5.990
6.180
5.850
5.850
543,829
-0.15(-2.50%)
Feb 19, 2013
5.990
6.035
5.940
6.000
644,474
+0.04(+0.67%)
Feb 15, 2013
5.880
6.020
5.860
5.960
1,314,451
+0.14(+2.41%)
Feb 14, 2013
6.050
6.080
5.800
5.820
1,440,069
-0.27(-4.43%)
Feb 13, 2013
6.180
6.240
6.000
6.090
927,269
-0.09(-1.46%)
Feb 12, 2013
6.200
6.430
6.150
6.180
614,576
-0.03(-0.48%)
Feb 11, 2013
6.460
6.530
6.120
6.210
1,233,336
-0.23(-3.57%)
Feb 08, 2013
6.500
6.640
6.400
6.440
603,440
-0.06(-0.92%)
Feb 07, 2013
6.540
6.560
6.350
6.500
499,628
-0.08(-1.22%)
Feb 06, 2013
6.400
6.615
6.390
6.580
770,743
+0.04(+0.53%)
Feb 04, 2013
6.420
6.690
6.360
6.545
1,106,247
+0.01(+0.23%)
Feb 01, 2013
6.690
6.750
6.430
6.530
1,234,802
-0.16(-2.39%)
Jan 31, 2013
6.990
7.000
5.790
6.690
6,101,978
-0.40(-5.64%)
Jan 30, 2013
8.000
8.100
7.055
7.090
4,106,003
-0.94(-11.71%)
Jan 29, 2013
8.170
8.280
7.960
8.030
949,426
-0.13(-1.59%)
Jan 28, 2013
8.360
8.400
8.060
8.160
721,923
-0.15(-1.81%)
Jan 25, 2013
8.340
8.440
8.180
8.310
754,598
+0.01(+0.12%)
Jan 24, 2013
8.320
8.588
8.170
8.300
1,145,092
-0.05(-0.60%)
Jan 23, 2013
8.200
8.440
8.130
8.350
934,695
+0.14(+1.71%)
Jan 22, 2013
8.100
8.220
7.970
8.210
709,189
+0.08(+0.98%)
Jan 18, 2013
8.120
8.160
7.960
8.130
505,661
-0.03(-0.37%)
Jan 17, 2013
8.050
8.170
7.920
8.160
666,644
+0.12(+1.49%)
Jan 16, 2013
8.250
8.270
7.935
8.040
1,084,906
-0.20(-2.43%)
Jan 15, 2013
8.230
8.290
7.880
8.240
1,486,821
-0.10(-1.20%)
Jan 14, 2013
7.790
8.440
7.660
8.340
3,027,303
+1.13(+15.67%)
Jan 11, 2013
7.270
7.270
7.100
7.210
766,104
-0.05(-0.69%)
Jan 10, 2013
7.450
7.480
7.130
7.260
811,272
-0.17(-2.29%)
Jan 09, 2013
7.060
7.470
6.930
7.430
1,274,646
+0.49(+7.06%)
Jan 08, 2013
7.050
7.110
6.860
6.940
505,771
-0.14(-1.98%)
Jan 07, 2013
6.950
7.190
6.850
7.080
947,359
+0.15(+2.16%)
Jan 04, 2013
6.630
6.950
6.550
6.930
665,268
+0.36(+5.48%)
Jan 03, 2013
6.810
6.810
6.530
6.570
625,991
-0.22(-3.24%)
Jan 02, 2013
6.830
6.970
6.710
6.790
817,295
+0.08(+1.19%)
Dec 31, 2012
6.640
6.760
6.510
6.710
865,207
+0.06(+0.90%)
Dec 28, 2012
6.560
6.760
6.540
6.650
710,032
+0.03(+0.45%)
Dec 27, 2012
6.810
7.000
6.550
6.620
687,282
-0.14(-2.08%)
Dec 26, 2012
6.750
7.005
6.550
6.760
1,067,949
+0.06(+0.90%)
Dec 24, 2012
7.020
7.090
6.660
6.700
1,077,167
-0.31(-4.42%)
Dec 21, 2012
6.360
7.190
6.210
7.010
9,016,734
+1.49(+26.99%)
Dec 20, 2012
5.680
5.730
5.500
5.520
751,106
-0.15(-2.65%)
Dec 19, 2012
5.590
5.740
5.490
5.670
696,639
+0.08(+1.43%)
Dec 18, 2012
5.510
5.600
5.450
5.590
629,307
+0.11(+2.01%)
Dec 17, 2012
5.550
5.710
5.460
5.480
1,327,594
-0.04(-0.72%)
Dec 14, 2012
5.370
5.550
5.340
5.520
530,013
+0.12(+2.22%)
Dec 13, 2012
5.660
5.740
5.290
5.400
898,989
-0.27(-4.76%)
Dec 12, 2012
6.010
6.040
5.650
5.670
539,267
-0.30(-5.03%)
Dec 11, 2012
6.060
6.080
5.920
5.970
562,154
+0.03(+0.51%)
Dec 10, 2012
5.790
6.270
5.780
5.940
620,808
+0.20(+3.48%)
Dec 07, 2012
5.770
5.950
5.710
5.740
252,766
+0.01(+0.17%)
Dec 06, 2012
5.860
5.930
5.710
5.730
293,769
-0.15(-2.55%)
Dec 05, 2012
6.080
6.080
5.760
5.880
645,430
-0.13(-2.16%)
Dec 04, 2012
5.900
6.030
5.780
6.010
427,681
-0.22(-3.53%)
Nov 30, 2012
5.770
6.270
5.750
6.230
1,369,503
+0.52(+9.11%)
Nov 29, 2012
5.570
5.710
5.320
5.710
388,989
+0.21(+3.82%)
Nov 28, 2012
5.520
5.530
5.340
5.500
391,526
-0.06(-1.08%)
Nov 27, 2012
5.720
5.760
5.560
5.560
370,623
-0.17(-2.97%)
Nov 26, 2012
5.700
5.750
5.580
5.730
328,962
+0.01(+0.17%)
Nov 23, 2012
5.730
5.770
5.630
5.720
251,633
+0.03(+0.53%)
Nov 21, 2012
5.720
5.820
5.640
5.690
354,252
+0.02(+0.35%)
Nov 20, 2012
5.410
5.690
5.331
5.670
630,219
+0.23(+4.23%)
Nov 19, 2012
5.410
5.560
5.280
5.440
717,444
+0.13(+2.45%)
Nov 16, 2012
5.310
5.370
5.100
5.310
942,993
-0.01(-0.19%)
Nov 15, 2012
5.170
5.440
5.170
5.320
953,501
+0.25(+5.03%)
Nov 14, 2012
5.220
5.457
5.015
5.065
557,099
-0.08(-1.65%)
Nov 13, 2012
5.100
5.480
5.070
5.150
523,555
+0.06(+1.18%)
Nov 12, 2012
4.870
5.130
4.860
5.090
560,105
+0.27(+5.60%)
Nov 09, 2012
4.930
5.290
4.800
4.820
1,177,150
-0.31(-6.04%)
Nov 08, 2012
5.110
5.180
4.910
5.130
991,291
-0.03(-0.58%)
Nov 07, 2012
5.350
5.350
5.090
5.160
637,564
-0.28(-5.15%)
Nov 06, 2012
5.590
5.590
5.410
5.440
853,259
-0.05(-0.91%)
Nov 05, 2012
5.290
5.610
5.250
5.490
915,939
+0.22(+4.17%)
Nov 02, 2012
5.380
5.450
5.260
5.270
484,585
-0.10(-1.86%)
Nov 01, 2012
5.290
5.460
5.240
5.370
633,061
+0.08(+1.51%)
Oct 31, 2012
5.260
5.400
5.200
5.290
413,012
+0.06(+1.15%)
Oct 26, 2012
5.500
5.230
5.230
5.230
854,000
-0.27(-4.91%)
Oct 25, 2012
5.500
5.560
5.440
5.500
710,916
+0.09(+1.66%)
Oct 24, 2012
5.640
5.808
5.400
5.410
700,070
-0.18(-3.22%)
Oct 23, 2012
5.570
5.763
5.350
5.590
1,064,118
-0.20(-3.45%)
Oct 19, 2012
5.970
6.075
5.660
5.790
946,170
-0.25(-4.14%)
Oct 18, 2012
6.210
6.210
6.020
6.040
448,684
-0.19(-3.05%)
Oct 17, 2012
6.150
6.340
6.020
6.230
471,326
+0.09(+1.46%)
Oct 16, 2012
6.160
6.200
6.030
6.140
572,584
+0.04(+0.66%)
Oct 15, 2012
6.190
6.240
6.070
6.100
533,196
-0.05(-0.81%)
Oct 12, 2012
6.270
6.300
6.025
6.150
712,754
-0.12(-1.91%)
Oct 11, 2012
6.400
6.490
6.260
6.270
621,465
-0.02(-0.32%)
Oct 10, 2012
6.320
6.390
6.150
6.290
1,079,199
+0.01(+0.16%)
Oct 09, 2012
6.590
6.630
6.260
6.280
715,502
-0.31(-4.70%)
Oct 08, 2012
6.770
6.790
6.500
6.590
984,323
-0.20(-2.95%)
Oct 05, 2012
6.850
6.985
6.740
6.790
1,155,842
+0.00(+0.00%)
Oct 04, 2012
6.980
7.160
6.710
6.790
1,015,845
-0.15(-2.16%)
Oct 03, 2012
7.140
7.229
6.760
6.940
1,679,450
-0.13(-1.84%)
Oct 02, 2012
7.460
7.530
7.040
7.070
1,257,051
-0.34(-4.60%)
Oct 01, 2012
7.600
7.630
7.200
7.411
710,908
-0.13(-1.71%)
Sep 28, 2012
7.770
7.832
7.500
7.540
826,224
-0.32(-4.07%)
Sep 27, 2012
7.790
8.000
7.340
7.860
799,370
+0.08(+1.03%)
Sep 26, 2012
7.790
8.000
7.750
7.780
692,406
+0.00(+0.00%)
Sep 25, 2012
8.050
8.190
7.690
7.780
1,341,565
-0.23(-2.81%)
Sep 24, 2012
7.570
8.140
7.560
8.005
1,429,661
+0.06(+0.69%)
Sep 21, 2012
8.440
8.650
7.760
7.950
4,892,621
+1.54(+24.02%)
Sep 20, 2012
6.310
6.490
6.270
6.410
753,460
+0.03(+0.47%)
Sep 19, 2012
6.450
6.500
6.340
6.380
508,836
-0.04(-0.62%)
Sep 18, 2012
6.350
6.440
6.300
6.420
432,144
+0.09(+1.42%)
Sep 17, 2012
6.310
6.340
6.205
6.330
486,296
-0.01(-0.16%)
Sep 14, 2012
6.230
6.430
6.190
6.340
827,013
+0.16(+2.59%)
Sep 13, 2012
5.980
6.250
5.910
6.180
857,498
+0.23(+3.87%)
Sep 12, 2012
5.830
5.990
5.755
5.950
578,344
+0.15(+2.59%)
Sep 11, 2012
5.890
5.970
5.780
5.800
368,870
-0.09(-1.53%)
Sep 10, 2012
5.950
5.950
5.820
5.890
459,669
-0.04(-0.67%)
Sep 07, 2012
6.050
6.090
5.920
5.930
506,554
-0.12(-1.98%)
Sep 06, 2012
5.960
6.150
5.920
6.050
972,528
+0.14(+2.46%)
Sep 05, 2012
5.880
5.980
5.860
5.905
608,499
+0.00(+0.08%)
Sep 04, 2012
5.790
5.930
5.720
5.900
669,432
+0.10(+1.72%)
Aug 31, 2012
5.780
5.820
5.650
5.800
582,207
+0.09(+1.58%)
Aug 30, 2012
5.670
5.735
5.610
5.710
590,682
+0.06(+1.06%)
Aug 29, 2012
5.860
5.860
5.630
5.650
920,622
-0.05(-0.88%)
Aug 27, 2012
5.760
5.760
5.550
5.700
649,902
-0.03(-0.52%)
Aug 24, 2012
5.700
5.780
5.610
5.730
666,793
-0.01(-0.17%)
Aug 23, 2012
5.740
5.780
5.671
5.740
520,679
-0.01(-0.17%)
Aug 22, 2012
5.780
5.840
5.680
5.750
593,270
-0.03(-0.52%)
Aug 21, 2012
5.920
6.020
5.700
5.780
900,229
-0.13(-2.20%)
Aug 20, 2012
5.960
5.990
5.750
5.910
683,472
-0.09(-1.50%)
Aug 17, 2012
5.970
6.000
5.870
6.000
584,610
+0.01(+0.17%)
Aug 16, 2012
5.980
6.170
5.850
5.990
1,016,783
+0.00(+0.00%)
Aug 15, 2012
5.710
6.000
5.630
5.990
1,199,670
+0.43(+7.73%)
Aug 14, 2012
5.710
5.740
5.550
5.560
856,922
-0.07(-1.24%)
Aug 13, 2012
5.430
5.650
5.330
5.630
1,042,757
+0.23(+4.26%)
Aug 10, 2012
5.890
5.960
5.360
5.400
1,752,041
-0.49(-8.32%)
Aug 09, 2012
5.990
6.230
5.810
5.890
1,487,207
-0.09(-1.51%)
Aug 08, 2012
5.980
6.050
5.790
5.980
2,933,170
-0.08(-1.32%)
Aug 07, 2012
5.020
6.128
4.850
6.060
4,417,151
+1.24(+25.73%)
Aug 06, 2012
4.690
5.010
4.650
4.820
2,346,746
+0.21(+4.56%)
Aug 03, 2012
4.570
5.050
4.500
4.610
3,767,836
+0.31(+7.21%)
Aug 02, 2012
3.910
4.790
3.860
4.300
10,958,427
-4.26(-49.77%)
Aug 01, 2012
9.100
9.100
8.550
8.560
1,390,500
-0.46(-5.10%)
Jul 31, 2012
9.320
9.450
8.990
9.020
451,090
-0.36(-3.84%)
Jul 30, 2012
9.770
9.790
9.240
9.380
397,622
-0.39(-4.04%)
Jul 27, 2012
9.350
9.920
9.275
9.775
737,378
+0.45(+4.77%)
Jul 26, 2012
8.800
9.380
8.800
9.330
742,979
+0.70(+8.11%)
Jul 25, 2012
8.600
8.860
8.521
8.630
302,686
+0.14(+1.59%)
Jul 24, 2012
8.640
8.640
8.400
8.495
553,576
-0.08(-0.88%)
Jul 23, 2012
8.720
8.730
8.400
8.570
691,950
-0.39(-4.35%)
Jul 20, 2012
9.150
9.180
8.890
8.960
627,592
-0.24(-2.61%)
Jul 19, 2012
9.400
9.540
9.180
9.200
441,422
-0.12(-1.29%)
Jul 18, 2012
8.920
9.345
8.920
9.320
634,603
+0.37(+4.13%)
Jul 17, 2012
8.790
9.010
8.680
8.950
859,045
+0.24(+2.76%)
Jul 16, 2012
8.690
8.810
8.420
8.710
459,155
+0.03(+0.35%)
Jul 13, 2012
8.860
9.020
8.630
8.680
858,715
-0.48(-5.24%)
Jul 12, 2012
8.800
9.160
8.560
9.160
867,151
+0.32(+3.62%)
Jul 11, 2012
9.060
9.060
8.760
8.840
696,925
-0.22(-2.43%)
Jul 10, 2012
9.260
9.320
9.020
9.060
522,208
-0.11(-1.20%)
Jul 09, 2012
9.290
9.300
9.020
9.170
643,786
-0.13(-1.40%)
Jul 06, 2012
9.500
9.730
9.250
9.300
425,425
-0.33(-3.43%)
Jul 05, 2012
9.690
9.710
9.470
9.630
617,295
-0.09(-0.93%)
Jul 03, 2012
9.590
9.830
9.480
9.720
519,947
+0.21(+2.21%)
Jul 02, 2012
8.890
9.530
8.860
9.510
914,393
+0.65(+7.34%)
Jun 29, 2012
8.750
8.930
8.660
8.860
513,542
+0.33(+3.87%)
Jun 28, 2012
8.860
8.950
8.320
8.530
600,626
-0.42(-4.69%)
Jun 27, 2012
8.730
9.020
8.610
8.950
465,620
+0.26(+2.99%)
Jun 26, 2012
8.740
8.880
8.620
8.690
369,765
-0.01(-0.11%)
Jun 25, 2012
8.890
8.890
8.590
8.700
497,699
-0.31(-3.44%)
Jun 22, 2012
8.980
9.050
8.805
9.010
817,447
+0.08(+0.90%)
Jun 21, 2012
8.990
9.049
8.870
8.930
623,631
-0.05(-0.56%)
Jun 20, 2012
8.970
9.050
8.830
8.980
600,183
+0.03(+0.34%)
Jun 19, 2012
8.880
9.080
8.840
8.950
599,846
+0.13(+1.47%)
Jun 18, 2012
8.830
9.020
8.690
8.820
624,679
-0.09(-1.01%)
Jun 15, 2012
8.690
9.010
8.630
8.910
2,653,188
+0.19(+2.18%)
Jun 14, 2012
8.440
8.750
8.330
8.720
555,267
+0.32(+3.81%)
Jun 13, 2012
8.540
8.720
8.360
8.400
1,016,302
-0.18(-2.10%)
Jun 12, 2012
8.180
8.590
7.840
8.580
1,116,517
+0.46(+5.67%)
Jun 11, 2012
8.510
8.670
8.100
8.120
675,129
-0.27(-3.22%)
Jun 08, 2012
8.070
8.450
7.920
8.390
844,965
+0.29(+3.58%)
Jun 07, 2012
8.440
8.500
8.080
8.100
693,662
-0.20(-2.41%)
Jun 06, 2012
7.870
8.490
7.850
8.300
1,082,431
+0.63(+8.21%)
Jun 05, 2012
7.460
7.750
7.410
7.670
419,403
+0.15(+1.99%)
Jun 04, 2012
7.410
7.600
7.280
7.520
747,242
+0.12(+1.62%)
Jun 01, 2012
7.440
7.550
7.310
7.400
761,823
-0.24(-3.14%)
May 31, 2012
7.610
7.730
7.470
7.640
638,864
-0.02(-0.26%)
May 30, 2012
8.050
8.120
7.650
7.660
1,077,980
-0.51(-6.24%)
May 29, 2012
8.310
8.350
8.040
8.170
786,261
-0.14(-1.68%)
May 25, 2012
8.230
8.310
8.090
8.310
406,888
+0.11(+1.34%)
May 24, 2012
8.120
8.200
7.925
8.200
448,520
+0.11(+1.36%)
May 23, 2012
8.060
8.150
7.800
8.090
763,341
-0.01(-0.12%)
May 22, 2012
8.310
8.470
8.070
8.100
689,930
-0.25(-2.99%)
May 21, 2012
7.950
8.440
7.920
8.350
1,139,776
+0.45(+5.70%)
May 18, 2012
7.550
8.070
7.500
7.900
1,170,310
+0.34(+4.50%)
May 17, 2012
7.530
7.670
7.380
7.560
1,418,048
+0.11(+1.48%)
May 16, 2012
7.410
7.540
7.390
7.450
982,208
+0.05(+0.68%)
May 15, 2012
7.230
7.430
7.230
7.400
1,239,407
+0.15(+2.07%)
May 14, 2012
7.490
7.490
7.170
7.250
398,827
-0.21(-2.82%)
May 11, 2012
7.310
7.550
7.250
7.460
514,442
+0.09(+1.22%)
May 10, 2012
7.540
7.630
7.300
7.370
664,256
-0.08(-1.07%)
May 09, 2012
7.590
7.640
7.430
7.450
882,325
-0.21(-2.74%)
May 08, 2012
7.830
7.870
7.290
7.660
1,545,454
-0.20(-2.54%)
May 07, 2012
7.810
8.050
7.745
7.860
591,780
+0.04(+0.51%)
May 04, 2012
8.010
8.020
7.770
7.820
817,408
-0.22(-2.74%)
May 03, 2012
8.300
8.450
7.930
8.040
818,489
-0.26(-3.13%)
May 02, 2012
7.890
8.380
7.860
8.300
1,038,328
+0.36(+4.53%)
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.