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
Pathward Financial Inc
(NQ:
CASH
)
54.16
-0.01 (-0.02%)
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
8.116
8.326
8.107
8.107
0
-0.08(-1.03%)
Apr 29, 2013
8.186
8.344
8.104
8.192
50,188
-0.02(-0.26%)
Apr 26, 2013
8.223
8.223
8.183
8.213
7,877
+0.03(+0.41%)
Apr 25, 2013
8.247
8.247
8.085
8.180
52,394
-0.06(-0.70%)
Apr 24, 2013
8.229
8.283
8.149
8.238
0
+0.05(+0.56%)
Apr 23, 2013
8.226
8.296
8.149
8.192
28,455
-0.01(-0.11%)
Apr 22, 2013
8.226
8.253
8.149
8.201
25,944
-0.04(-0.52%)
Apr 19, 2013
8.012
8.302
8.012
8.244
16,792
+0.08(+0.93%)
Apr 18, 2013
7.976
8.253
7.976
8.168
5,773
-0.04(-0.45%)
Apr 17, 2013
8.226
8.283
7.939
8.204
8,281
-0.05(-0.66%)
Apr 16, 2013
8.089
8.344
7.942
8.259
35,135
+0.28(+3.49%)
Apr 15, 2013
8.250
8.250
7.775
7.980
55,745
-0.32(-3.87%)
Apr 12, 2013
8.341
8.390
7.790
8.302
21,138
-0.00(-0.04%)
Apr 11, 2013
8.357
8.402
8.067
8.305
19,303
-0.11(-1.32%)
Apr 10, 2013
8.381
8.424
8.363
8.416
25,346
+0.06(+0.67%)
Apr 09, 2013
8.430
8.436
8.344
8.360
24,779
-0.07(-0.87%)
Apr 08, 2013
8.357
8.436
8.221
8.433
93,703
+0.19(+2.29%)
Apr 05, 2013
8.244
8.287
8.226
8.244
63,567
-0.00(-0.04%)
Apr 04, 2013
8.256
8.256
8.247
8.247
7,467
+0.01(+0.11%)
Apr 03, 2013
8.268
8.271
8.186
8.238
30,986
+0.03(+0.33%)
Apr 02, 2013
8.271
8.280
8.134
8.210
114,035
-0.03(-0.37%)
Apr 01, 2013
8.104
8.241
8.104
8.241
33,507
+0.16(+2.00%)
Mar 28, 2013
8.070
8.189
7.793
8.079
38,555
+0.01(+0.11%)
Mar 27, 2013
8.061
8.183
8.061
8.070
3,282
-0.02(-0.24%)
Mar 26, 2013
8.043
8.226
8.043
8.090
19,379
+0.14(+1.78%)
Mar 25, 2013
7.997
8.073
7.888
7.948
7,474
+0.22(+2.80%)
Mar 22, 2013
7.723
7.784
7.677
7.732
56,953
+0.01(+0.16%)
Mar 21, 2013
7.726
7.836
7.720
7.720
32,052
-0.04(-0.55%)
Mar 20, 2013
7.759
7.769
7.723
7.763
11,826
+0.12(+1.51%)
Mar 19, 2013
7.647
7.702
7.647
7.647
11,153
-0.04(-0.48%)
Mar 18, 2013
7.632
7.683
7.577
7.683
5,169
+0.07(+0.88%)
Mar 15, 2013
7.625
7.763
7.616
7.616
45,281
-0.05(-0.64%)
Mar 14, 2013
7.607
7.763
7.607
7.665
15,328
+0.01(+0.08%)
Mar 13, 2013
7.625
7.753
7.625
7.659
8,810
+0.04(+0.56%)
Mar 12, 2013
7.674
7.705
7.616
7.616
19,983
-0.07(-0.87%)
Mar 11, 2013
7.692
7.692
7.616
7.683
26,538
+0.05(+0.64%)
Mar 08, 2013
7.616
7.659
7.616
7.635
17,157
+0.06(+0.76%)
Mar 07, 2013
7.513
7.577
7.513
7.577
23,499
+0.05(+0.73%)
Mar 06, 2013
7.577
7.577
7.522
7.522
17,220
+0.03(+0.40%)
Mar 05, 2013
7.349
7.576
7.349
7.492
28,333
+0.18(+2.40%)
Mar 04, 2013
7.286
7.425
7.286
7.316
12,139
+0.09(+1.22%)
Mar 01, 2013
7.273
7.413
7.125
7.228
24,598
+0.06(+0.85%)
Feb 28, 2013
7.125
7.183
7.125
7.168
9,572
+0.05(+0.66%)
Feb 27, 2013
7.061
7.121
7.055
7.121
2,567
+0.03(+0.41%)
Feb 26, 2013
7.119
7.119
7.064
7.092
24,601
+0.03(+0.39%)
Feb 22, 2013
6.971
7.104
6.955
7.065
16,570
+0.09(+1.35%)
Feb 21, 2013
6.940
6.971
6.937
6.971
158,693
+0.05(+0.79%)
Feb 20, 2013
6.995
6.995
6.913
6.916
32,929
-0.07(-0.95%)
Feb 19, 2013
6.904
7.004
6.895
6.983
19,220
+0.02(+0.26%)
Feb 15, 2013
7.001
7.001
6.935
6.965
6,595
-0.05(-0.65%)
Feb 14, 2013
6.971
7.080
6.952
7.010
45,465
+0.05(+0.65%)
Feb 13, 2013
6.971
6.971
6.955
6.965
17,547
+0.02(+0.22%)
Feb 12, 2013
6.971
6.971
6.880
6.949
84,264
-0.01(-0.09%)
Feb 11, 2013
6.961
6.968
6.955
6.955
6,599
+0.07(+1.06%)
Feb 08, 2013
6.995
6.995
6.880
6.883
19,929
-0.05(-0.70%)
Feb 07, 2013
6.983
6.992
6.880
6.931
35,856
-0.04(-0.52%)
Feb 06, 2013
6.968
6.968
6.968
6.968
329
+0.09(+1.32%)
Feb 04, 2013
6.946
6.949
6.877
6.877
3,943
-0.07(-1.05%)
Feb 01, 2013
7.055
7.055
6.949
6.949
2,431
-0.10(-1.38%)
Jan 31, 2013
7.119
7.119
7.046
7.046
1,336
+0.08(+1.09%)
Jan 30, 2013
6.916
6.971
6.916
6.971
5,279
+0.03(+0.39%)
Jan 29, 2013
7.049
7.140
6.925
6.943
18,847
+0.02(+0.26%)
Jan 28, 2013
6.952
6.957
6.895
6.925
19,137
-0.09(-1.30%)
Jan 25, 2013
7.016
7.016
6.958
7.016
8,908
-0.03(-0.47%)
Jan 24, 2013
7.122
7.249
7.049
7.049
36,638
-0.02(-0.34%)
Jan 23, 2013
7.271
7.271
7.049
7.074
4,708
+0.01(+0.17%)
Jan 22, 2013
7.061
7.080
7.016
7.061
26,122
-0.01(-0.17%)
Jan 18, 2013
7.234
7.249
7.074
7.074
49,111
-0.07(-1.02%)
Jan 17, 2013
6.950
7.146
6.950
7.146
10,822
+0.19(+2.79%)
Jan 16, 2013
6.971
7.222
6.952
6.952
13,409
-0.01(-0.13%)
Jan 15, 2013
6.895
6.965
6.834
6.961
10,700
+0.06(+0.92%)
Jan 14, 2013
6.928
6.968
6.868
6.898
7,107
+0.05(+0.71%)
Jan 11, 2013
6.895
6.895
6.849
6.849
2,309
+0.03(+0.44%)
Jan 10, 2013
6.958
6.958
6.819
6.819
39,205
-0.13(-1.85%)
Jan 09, 2013
6.916
7.140
6.913
6.948
15,838
-0.01(-0.11%)
Jan 08, 2013
6.958
6.980
6.946
6.955
6,681
+0.02(+0.22%)
Jan 07, 2013
6.974
7.031
6.940
6.940
17,666
-0.02(-0.22%)
Jan 04, 2013
6.983
7.137
6.910
6.955
44,521
-0.10(-1.46%)
Jan 03, 2013
7.063
7.092
6.937
7.058
32,781
+0.11(+1.53%)
Jan 02, 2013
6.971
7.124
6.910
6.952
10,931
+0.04(+0.61%)
Dec 31, 2012
6.940
6.971
6.895
6.910
430,824
+0.06(+0.89%)
Dec 28, 2012
6.916
7.074
6.834
6.849
14,132
-0.02(-0.31%)
Dec 27, 2012
7.122
7.122
6.819
6.871
41,083
-0.25(-3.53%)
Dec 26, 2012
7.083
7.122
7.083
7.122
8,064
+0.03(+0.47%)
Dec 24, 2012
7.122
7.122
7.083
7.089
14,953
-0.09(-1.27%)
Dec 21, 2012
7.180
7.189
7.152
7.180
6,467
-0.06(-0.88%)
Dec 20, 2012
7.198
7.252
7.198
7.243
11,713
-0.02(-0.33%)
Dec 19, 2012
7.200
7.268
7.200
7.268
1,880
+0.10(+1.44%)
Dec 18, 2012
7.334
7.334
7.104
7.165
20,084
-0.09(-1.29%)
Dec 17, 2012
7.301
7.331
7.258
7.258
29,966
+0.15(+2.05%)
Dec 12, 2012
7.095
7.113
7.113
7.113
663
-0.07(-0.96%)
Dec 11, 2012
7.134
7.206
7.101
7.182
5,066
+0.08(+1.18%)
Dec 10, 2012
7.086
7.153
7.086
7.098
10,434
-0.12(-1.67%)
Dec 07, 2012
7.092
7.218
7.092
7.218
4,970
+0.14(+1.91%)
Dec 06, 2012
7.056
7.234
7.056
7.083
40,487
-0.09(-1.30%)
Dec 05, 2012
7.122
7.176
7.122
7.176
3,526
+0.05(+0.67%)
Dec 04, 2012
7.158
7.194
7.092
7.128
2,820
+0.00(+0.04%)
Nov 30, 2012
7.200
7.200
7.113
7.125
4,389
-0.05(-0.76%)
Nov 29, 2012
7.197
7.234
7.065
7.179
28,165
+0.13(+1.88%)
Nov 28, 2012
6.947
7.053
6.947
7.047
10,793
+0.05(+0.78%)
Nov 27, 2012
6.962
7.020
6.950
6.992
7,816
-0.09(-1.28%)
Nov 24, 2012
7.083
7.083
7.083
0
+0.00(+0.00%)
Nov 23, 2012
7.143
7.143
7.083
7.083
6,088
-0.14(-1.88%)
Nov 20, 2012
7.218
7.218
7.218
7.218
0
-0.08(-1.03%)
Nov 19, 2012
7.348
7.348
7.294
7.294
2,986
+0.14(+1.94%)
Nov 16, 2012
7.197
7.197
7.081
7.155
1,333
+0.17(+2.37%)
Nov 15, 2012
6.875
7.008
6.875
6.989
5,899
+0.04(+0.61%)
Nov 14, 2012
7.098
7.098
6.932
6.947
2,302
-0.23(-3.15%)
Nov 13, 2012
7.131
7.234
7.128
7.173
6,967
-0.08(-1.04%)
Nov 12, 2012
7.234
7.309
7.167
7.249
17,906
+0.02(+0.21%)
Nov 09, 2012
7.222
7.234
7.222
7.234
2,322
+0.00(+0.00%)
Nov 08, 2012
7.384
7.384
7.234
7.234
3,981
-0.15(-2.04%)
Nov 07, 2012
7.149
7.469
7.104
7.384
5,487
+0.17(+2.38%)
Nov 06, 2012
7.122
7.312
7.122
7.212
1,917
-0.19(-2.53%)
Nov 05, 2012
7.399
7.475
7.104
7.399
10,673
-0.11(-1.41%)
Nov 02, 2012
7.255
7.505
7.255
7.505
31,178
+0.29(+3.97%)
Nov 01, 2012
7.218
7.218
7.218
7.218
1,867
+0.06(+0.80%)
Oct 31, 2012
7.164
7.164
6.860
7.161
2,816
+0.30(+4.44%)
Oct 26, 2012
6.851
6.857
6.857
6.857
663
+0.04(+0.57%)
Oct 25, 2012
6.812
6.833
6.812
6.818
1,658
+0.04(+0.53%)
Oct 24, 2012
6.812
6.812
6.781
6.781
2,959
-0.06(-0.83%)
Oct 19, 2012
6.854
6.838
6.838
6.838
12,939
-0.02(-0.27%)
Oct 18, 2012
6.857
6.857
6.857
6.857
3,251
-0.06(-0.91%)
Oct 17, 2012
6.857
6.920
6.857
6.920
2,455
-0.01(-0.17%)
Oct 16, 2012
7.065
7.083
6.857
6.932
36,065
+0.08(+1.10%)
Oct 15, 2012
6.857
6.929
6.857
6.857
4,290
+0.08(+1.11%)
Oct 12, 2012
6.781
6.806
6.730
6.781
2,428
-0.00(-0.04%)
Oct 11, 2012
6.932
6.932
6.784
6.784
3,370
+0.00(+0.04%)
Oct 10, 2012
6.827
6.827
6.781
6.781
4,980
-0.07(-1.01%)
Oct 09, 2012
6.986
7.008
6.818
6.851
6,509
-0.11(-1.60%)
Oct 08, 2012
7.384
7.384
6.962
6.962
8,583
-0.47(-6.33%)
Oct 05, 2012
7.475
7.475
7.234
7.432
12,783
+0.12(+1.65%)
Oct 04, 2012
7.083
7.535
7.083
7.312
3,609
-0.08(-1.10%)
Oct 03, 2012
7.411
7.411
7.384
7.393
1,990
+0.01(+0.12%)
Oct 02, 2012
7.357
7.384
7.207
7.384
10,899
+0.00(+0.00%)
Oct 01, 2012
6.962
7.460
6.962
7.384
12,823
+0.08(+1.03%)
Sep 28, 2012
7.429
7.457
7.038
7.309
9,827
-0.13(-1.70%)
Sep 27, 2012
7.460
7.460
7.436
7.436
3,022
-0.02(-0.32%)
Sep 26, 2012
7.309
7.460
7.309
7.460
3,643
+0.27(+3.81%)
Sep 25, 2012
6.923
7.186
6.923
7.186
1,615
+0.25(+3.61%)
Sep 24, 2012
6.932
6.936
6.917
6.936
8,626
+0.01(+0.10%)
Sep 21, 2012
6.800
6.932
6.797
6.929
11,353
+0.04(+0.52%)
Sep 20, 2012
7.098
7.231
6.772
6.893
50,215
-0.25(-3.50%)
Sep 19, 2012
7.083
7.143
7.083
7.143
9,326
-0.11(-1.54%)
Sep 18, 2012
7.240
7.255
7.240
7.255
995
+0.02(+0.21%)
Sep 17, 2012
7.083
7.523
7.083
7.240
18,898
+0.11(+1.56%)
Sep 14, 2012
7.496
7.502
7.089
7.128
8,384
-0.34(-4.56%)
Sep 13, 2012
6.932
7.535
6.917
7.469
71,393
+0.54(+7.74%)
Sep 12, 2012
6.977
6.977
6.781
6.932
10,345
-0.05(-0.65%)
Sep 11, 2012
6.962
6.977
6.962
6.977
1,327
-0.02(-0.26%)
Sep 10, 2012
6.962
6.995
6.962
6.995
1,658
+0.00(+0.00%)
Sep 07, 2012
6.974
6.995
6.974
6.995
14,608
+0.00(+0.04%)
Sep 06, 2012
6.931
6.992
6.925
6.992
5,640
+0.05(+0.65%)
Sep 05, 2012
6.755
6.947
6.755
6.947
4,114
+0.01(+0.09%)
Sep 04, 2012
6.749
6.950
6.743
6.941
6,065
+0.14(+2.12%)
Aug 31, 2012
6.815
6.896
6.743
6.797
6,079
-0.01(-0.22%)
Aug 30, 2012
6.812
6.812
6.812
6.812
1,047
-0.01(-0.22%)
Aug 29, 2012
6.893
6.893
6.776
6.827
2,075
-0.04(-0.62%)
Aug 27, 2012
6.893
6.893
6.758
6.870
2,569
-0.02(-0.34%)
Aug 24, 2012
6.884
6.893
6.884
6.893
2,065
+0.00(+0.00%)
Aug 23, 2012
6.833
6.893
6.827
6.893
5,004
-0.03(-0.48%)
Aug 22, 2012
6.893
6.926
6.887
6.926
5,505
+0.03(+0.48%)
Aug 21, 2012
6.893
6.893
6.743
6.893
15,551
+0.11(+1.64%)
Aug 20, 2012
7.073
7.073
6.698
6.782
25,214
-0.27(-3.78%)
Aug 17, 2012
7.184
7.184
7.049
7.049
5,672
-0.08(-1.09%)
Aug 16, 2012
6.887
7.193
6.887
7.127
12,245
+0.37(+5.55%)
Aug 15, 2012
6.752
6.752
6.752
6.752
333
-0.07(-0.97%)
Aug 14, 2012
6.746
7.043
6.746
6.818
3,413
-0.16(-2.32%)
Aug 13, 2012
7.043
7.043
6.953
6.980
5,411
-0.06(-0.89%)
Aug 10, 2012
6.890
7.043
6.890
7.043
2,669
+0.15(+2.22%)
Aug 09, 2012
6.875
6.890
6.875
6.890
934
+0.04(+0.60%)
Aug 08, 2012
6.836
6.854
6.782
6.849
5,758
+0.02(+0.36%)
Aug 07, 2012
6.713
6.836
6.713
6.824
4,814
+0.11(+1.65%)
Aug 06, 2012
6.570
6.713
6.570
6.713
12,011
+0.15(+2.28%)
Aug 03, 2012
6.402
6.564
6.402
6.564
10,907
+0.05(+0.83%)
Aug 02, 2012
6.510
6.510
6.510
6.510
667
+0.02(+0.35%)
Aug 01, 2012
6.303
6.890
6.303
6.487
6,005
+0.28(+4.56%)
Jul 30, 2012
6.746
6.204
6.204
6.204
3,336
-0.54(-8.00%)
Jul 27, 2012
6.752
6.752
6.743
6.743
1,000
-0.07(-1.10%)
Jul 26, 2012
6.740
6.893
6.740
6.818
9,916
+0.09(+1.34%)
Jul 25, 2012
6.818
6.818
6.683
6.728
9,008
-0.09(-1.32%)
Jul 24, 2012
6.743
6.890
6.671
6.818
13,196
+0.08(+1.20%)
Jul 23, 2012
6.597
6.740
6.558
6.737
14,177
+0.05(+0.81%)
Jul 20, 2012
6.519
6.683
6.519
6.683
20,086
+0.30(+4.69%)
Jul 19, 2012
6.444
6.678
6.300
6.384
48,824
-0.08(-1.30%)
Jul 18, 2012
6.297
6.594
6.297
6.468
38,420
+0.16(+2.53%)
Jul 17, 2012
6.336
6.339
6.234
6.308
11,084
-0.01(-0.11%)
Jul 16, 2012
6.240
6.315
6.240
6.315
2,001
+0.01(+0.15%)
Jul 12, 2012
6.264
6.306
6.306
6.306
4,337
-0.13(-2.01%)
Jul 11, 2012
6.114
6.435
6.114
6.435
17,640
+0.33(+5.40%)
Jul 10, 2012
6.042
6.105
5.848
6.105
2,222
+0.08(+1.34%)
Jul 09, 2012
6.024
6.144
6.024
6.024
9,996
+0.03(+0.45%)
Jul 06, 2012
5.949
6.024
5.949
5.997
10,293
+0.02(+0.35%)
Jul 03, 2012
5.994
5.976
5.976
5.976
4,003
+0.10(+1.76%)
Jul 02, 2012
5.934
5.994
5.873
5.873
5,692
-0.06(-1.04%)
Jun 29, 2012
5.973
5.973
5.853
5.934
8,067
+0.02(+0.30%)
Jun 28, 2012
5.943
5.943
5.913
5.916
1,167
-0.08(-1.30%)
Jun 27, 2012
5.994
5.994
5.994
5.994
8,174
+0.04(+0.76%)
Jun 26, 2012
6.147
6.147
5.949
5.949
6,005
-0.19(-3.17%)
Jun 25, 2012
6.144
6.144
6.144
6.144
333
+0.00(+0.00%)
Jun 22, 2012
6.174
6.207
6.144
6.144
6,069
-0.09(-1.44%)
Jun 21, 2012
6.234
6.234
6.234
6.234
333
-0.02(-0.34%)
Jun 19, 2012
6.255
6.255
6.255
6.255
1,000
+0.02(+0.34%)
Jun 18, 2012
6.153
6.258
6.109
6.234
6,763
+0.01(+0.10%)
Jun 15, 2012
6.150
6.228
6.144
6.228
2,545
-0.04(-0.57%)
Jun 14, 2012
6.264
6.264
6.264
6.264
667
+0.12(+1.95%)
Jun 13, 2012
6.174
6.174
6.144
6.144
1,334
+0.00(+0.00%)
Jun 12, 2012
6.141
6.177
6.141
6.144
25,868
-0.11(-1.73%)
Jun 11, 2012
6.431
6.432
6.252
6.252
4,367
-0.06(-1.00%)
Jun 08, 2012
6.315
6.315
6.315
6.315
667
-0.02(-0.38%)
Jun 07, 2012
6.288
6.429
6.288
6.339
3,636
-0.03(-0.48%)
Jun 06, 2012
6.220
6.370
6.220
6.370
1,342
+0.23(+3.80%)
Jun 05, 2012
6.172
6.241
6.113
6.136
10,903
-0.10(-1.62%)
Jun 04, 2012
6.318
6.318
6.238
6.238
36,547
+0.13(+2.05%)
Jun 01, 2012
6.107
6.253
6.107
6.113
7,241
-0.01(-0.15%)
May 31, 2012
6.116
6.245
6.116
6.122
3,356
+0.01(+0.10%)
May 30, 2012
6.133
6.133
6.107
6.116
5,035
-0.10(-1.63%)
May 29, 2012
6.175
6.217
6.110
6.217
2,014
+0.11(+1.80%)
May 25, 2012
6.107
6.116
6.107
6.107
5,518
-0.04(-0.68%)
May 24, 2012
6.160
6.160
6.148
6.148
671
+0.04(+0.63%)
May 23, 2012
6.107
6.256
6.107
6.110
3,356
-0.04(-0.73%)
May 22, 2012
6.330
6.455
6.107
6.154
14,045
-0.16(-2.55%)
May 21, 2012
6.107
6.315
6.107
6.315
8,990
+0.21(+3.41%)
May 18, 2012
6.271
6.271
6.107
6.107
5,706
-0.16(-2.61%)
May 17, 2012
6.262
6.271
6.262
6.271
1,007
+0.15(+2.53%)
May 16, 2012
6.107
6.122
6.107
6.116
8,325
-0.05(-0.87%)
May 15, 2012
6.166
6.256
6.113
6.169
25,449
-0.16(-2.50%)
May 14, 2012
6.327
6.327
6.327
6.327
671
-0.02(-0.38%)
May 11, 2012
6.464
6.553
6.351
6.351
30,773
-0.07(-1.16%)
May 10, 2012
6.396
6.470
6.396
6.425
16,852
+0.02(+0.33%)
May 09, 2012
6.071
6.408
6.071
6.405
5,001
+0.30(+4.93%)
May 08, 2012
6.047
6.107
6.047
6.104
19,309
-0.02(-0.34%)
May 07, 2012
6.205
6.205
6.125
6.125
2,685
+0.01(+0.24%)
May 04, 2012
6.032
6.119
6.032
6.110
4,028
-0.29(-4.47%)
May 02, 2012
6.396
6.396
6.396
6.396
671
+0.04(+0.56%)
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.