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
Town Sports International
(NQ:
CLUB
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Dec 30, 2011
5.305
5.405
5.010
5.283
75,531
-0.02(-0.41%)
Dec 29, 2011
5.132
5.427
5.132
5.305
64,155
+0.19(+3.80%)
Dec 28, 2011
5.341
5.341
5.075
5.111
100,709
-0.23(-4.31%)
Dec 27, 2011
5.211
5.362
5.003
5.341
54,990
+0.12(+2.34%)
Dec 23, 2011
5.355
5.355
5.197
5.219
108,819
-0.30(-5.47%)
Dec 21, 2011
5.420
5.556
5.319
5.520
104,294
+0.09(+1.59%)
Dec 20, 2011
5.139
5.456
5.118
5.434
167,295
+0.40(+8.00%)
Dec 19, 2011
5.204
5.204
4.996
5.032
101,359
-0.14(-2.64%)
Dec 16, 2011
5.255
5.391
5.147
5.168
225,281
-0.04(-0.83%)
Dec 15, 2011
5.183
5.276
5.060
5.211
145,888
+0.10(+1.97%)
Dec 14, 2011
4.938
5.132
4.895
5.111
151,032
+0.14(+2.75%)
Dec 13, 2011
5.197
5.197
4.938
4.974
109,137
-0.19(-3.62%)
Dec 12, 2011
5.190
5.190
5.082
5.161
102,854
-0.10(-1.91%)
Dec 09, 2011
5.204
5.355
5.132
5.262
102,466
+0.09(+1.67%)
Dec 08, 2011
5.276
5.276
5.154
5.175
91,402
-0.14(-2.70%)
Dec 07, 2011
5.283
5.377
5.149
5.319
163,244
+0.01(+0.14%)
Dec 06, 2011
5.434
5.434
5.305
5.312
84,560
-0.09(-1.73%)
Dec 05, 2011
5.312
5.449
5.305
5.405
111,976
+0.19(+3.72%)
Dec 02, 2011
5.262
5.334
5.147
5.211
77,658
+0.00(+0.00%)
Dec 01, 2011
5.211
5.233
5.132
5.211
136,290
-0.01(-0.28%)
Nov 30, 2011
5.420
5.420
5.132
5.226
462,200
+0.02(+0.41%)
Nov 29, 2011
5.125
5.298
5.010
5.204
119,305
+0.09(+1.83%)
Nov 28, 2011
5.075
5.283
4.981
5.111
219,127
+0.20(+4.10%)
Nov 25, 2011
5.003
5.068
4.888
4.909
50,579
-0.13(-2.57%)
Nov 23, 2011
5.147
5.176
5.003
5.039
135,388
-0.15(-2.91%)
Nov 22, 2011
5.219
5.276
5.147
5.190
137,403
-0.06(-1.10%)
Nov 21, 2011
5.132
5.255
5.086
5.247
136,754
+0.06(+1.11%)
Nov 18, 2011
5.269
5.326
5.132
5.190
97,798
-0.06(-1.23%)
Nov 17, 2011
5.305
5.405
5.154
5.255
146,120
-0.05(-0.95%)
Nov 16, 2011
5.564
5.693
5.262
5.305
145,177
-0.33(-5.87%)
Nov 15, 2011
5.441
5.700
5.384
5.635
168,133
+0.03(+0.51%)
Nov 14, 2011
5.779
5.779
5.578
5.607
91,658
-0.19(-3.35%)
Nov 11, 2011
5.628
5.830
5.628
5.801
89,410
+0.23(+4.13%)
Nov 10, 2011
5.808
5.808
5.520
5.571
151,658
-0.15(-2.64%)
Nov 09, 2011
5.973
6.074
5.679
5.722
146,635
-0.39(-6.35%)
Nov 08, 2011
5.995
6.196
5.789
6.110
420,243
+0.17(+2.91%)
Nov 07, 2011
6.131
6.282
5.830
5.937
377,203
-0.22(-3.62%)
Nov 04, 2011
6.405
6.405
6.038
6.160
187,284
-0.29(-4.46%)
Nov 03, 2011
6.390
6.469
6.203
6.448
190,515
+0.16(+2.51%)
Nov 02, 2011
6.060
6.369
5.981
6.290
238,755
+0.35(+5.93%)
Nov 01, 2011
6.045
6.290
5.901
5.937
252,252
-0.30(-4.84%)
Oct 31, 2011
6.153
6.430
6.131
6.239
226,419
-0.02(-0.34%)
Oct 28, 2011
6.167
6.282
6.146
6.261
534,762
+0.08(+1.28%)
Oct 27, 2011
6.426
6.426
5.845
6.182
623,179
-0.22(-3.48%)
Oct 26, 2011
6.131
6.455
6.002
6.405
174,510
+0.35(+5.82%)
Oct 25, 2011
6.153
6.153
5.864
6.052
164,488
-0.12(-1.86%)
Oct 24, 2011
5.822
6.189
5.822
6.167
154,599
+0.23(+3.87%)
Oct 21, 2011
5.887
5.966
5.786
5.937
119,961
+0.17(+2.86%)
Oct 20, 2011
5.858
5.894
5.398
5.772
89,585
-0.07(-1.23%)
Oct 19, 2011
5.945
6.189
5.449
5.844
132,061
-0.11(-1.81%)
Oct 18, 2011
5.729
6.045
5.398
5.952
232,731
+0.25(+4.41%)
Oct 17, 2011
5.804
5.804
5.528
5.700
154,135
-0.15(-2.58%)
Oct 14, 2011
5.887
5.995
5.804
5.851
98,390
+0.06(+0.99%)
Oct 13, 2011
5.650
5.808
5.578
5.794
79,655
+0.12(+2.03%)
Oct 12, 2011
5.434
5.736
5.269
5.679
130,287
+0.31(+5.76%)
Oct 11, 2011
5.370
5.520
5.341
5.370
75,398
-0.04(-0.66%)
Oct 10, 2011
5.211
5.420
5.211
5.405
120,754
+0.29(+5.62%)
Oct 07, 2011
5.348
5.362
5.032
5.118
121,642
-0.19(-3.65%)
Oct 06, 2011
4.981
5.391
4.981
5.312
140,564
+0.26(+5.12%)
Oct 05, 2011
5.096
5.211
4.823
5.053
96,219
-0.04(-0.71%)
Oct 04, 2011
4.866
5.369
4.600
5.089
286,751
+0.15(+3.06%)
Oct 03, 2011
5.197
5.304
4.924
4.938
383,025
-0.28(-5.37%)
Sep 30, 2011
5.276
5.355
5.096
5.219
125,528
-0.16(-2.94%)
Sep 29, 2011
5.413
5.585
5.010
5.377
277,556
+0.09(+1.63%)
Sep 28, 2011
5.578
5.679
5.270
5.290
245,274
-0.29(-5.15%)
Sep 27, 2011
5.592
5.786
5.391
5.578
188,373
+0.12(+2.11%)
Sep 26, 2011
5.154
5.463
5.010
5.463
130,262
+0.33(+6.44%)
Sep 23, 2011
4.931
5.147
4.859
5.132
142,774
+0.19(+3.93%)
Sep 22, 2011
4.809
4.974
4.745
4.938
386,152
-0.09(-1.86%)
Sep 21, 2011
5.211
5.283
4.989
5.032
143,815
-0.17(-3.31%)
Sep 20, 2011
5.334
5.520
5.204
5.204
91,001
-0.10(-1.90%)
Sep 19, 2011
5.520
5.520
5.219
5.305
93,369
-0.32(-5.75%)
Sep 16, 2011
5.571
5.635
5.549
5.628
323,927
+0.09(+1.56%)
Sep 15, 2011
5.535
5.549
5.176
5.542
148,244
+0.04(+0.78%)
Sep 14, 2011
5.650
5.657
5.326
5.499
139,840
-0.09(-1.67%)
Sep 13, 2011
5.312
5.722
5.312
5.592
170,859
+0.18(+3.32%)
Sep 12, 2011
5.118
5.420
5.118
5.413
235,824
+0.22(+4.29%)
Sep 09, 2011
5.262
5.449
5.082
5.190
185,261
-0.13(-2.43%)
Sep 08, 2011
5.298
5.384
5.197
5.319
211,693
+0.01(+0.14%)
Sep 07, 2011
4.989
5.334
4.953
5.312
193,498
+0.40(+8.04%)
Sep 06, 2011
4.687
4.960
4.651
4.917
185,162
+0.00(+0.00%)
Sep 02, 2011
5.060
5.175
4.917
4.917
188,960
-0.27(-5.26%)
Sep 01, 2011
5.405
5.492
5.168
5.190
151,273
-0.21(-3.86%)
Aug 31, 2011
5.592
5.646
5.276
5.398
420,757
-0.29(-5.06%)
Aug 30, 2011
5.585
5.772
5.556
5.686
146,455
+0.09(+1.54%)
Aug 29, 2011
5.470
5.607
5.463
5.600
207,680
+0.22(+4.14%)
Aug 26, 2011
5.104
5.463
5.060
5.377
298,956
+0.27(+5.20%)
Aug 25, 2011
5.528
5.750
5.104
5.111
168,760
-0.37(-6.82%)
Aug 24, 2011
5.441
5.585
5.211
5.485
164,001
+0.05(+0.93%)
Aug 23, 2011
5.104
5.485
5.104
5.434
326,715
+0.50(+10.04%)
Aug 22, 2011
5.032
5.068
4.809
4.938
208,049
+0.04(+0.73%)
Aug 19, 2011
5.219
5.456
4.874
4.902
245,417
-0.39(-7.34%)
Aug 18, 2011
5.571
5.571
5.190
5.290
288,127
-0.42(-7.42%)
Aug 17, 2011
5.837
5.930
5.621
5.715
200,727
-0.10(-1.73%)
Aug 16, 2011
5.858
5.988
5.664
5.815
214,071
-0.11(-1.82%)
Aug 15, 2011
5.808
6.049
5.736
5.923
192,997
+0.17(+3.00%)
Aug 12, 2011
5.794
5.844
5.635
5.750
196,411
-0.01(-0.12%)
Aug 11, 2011
5.355
5.844
5.341
5.758
262,411
+0.39(+7.23%)
Aug 10, 2011
5.391
5.832
5.319
5.370
344,290
-0.14(-2.48%)
Aug 09, 2011
5.441
5.542
4.874
5.506
403,080
+0.52(+10.53%)
Aug 08, 2011
5.621
5.639
4.931
4.981
645,492
-0.78(-13.59%)
Aug 05, 2011
5.830
6.081
5.578
5.765
286,075
-0.04(-0.74%)
Aug 04, 2011
6.512
6.512
5.750
5.808
554,393
-0.78(-11.89%)
Aug 03, 2011
6.505
6.613
6.354
6.591
207,420
+0.06(+0.88%)
Aug 02, 2011
6.462
6.970
6.462
6.534
334,599
+0.01(+0.22%)
Aug 01, 2011
6.642
6.901
6.365
6.520
413,980
-0.05(-0.77%)
Jul 29, 2011
6.750
6.807
6.556
6.570
465,258
-0.24(-3.59%)
Jul 28, 2011
5.815
7.102
5.815
6.814
1,416,985
+1.33(+24.25%)
Jul 27, 2011
5.786
5.794
5.449
5.485
274,225
-0.31(-5.34%)
Jul 26, 2011
6.009
6.088
5.794
5.794
125,254
-0.18(-3.01%)
Jul 25, 2011
6.182
6.207
5.966
5.973
212,595
-0.24(-3.82%)
Jul 22, 2011
6.225
6.275
6.117
6.211
258,832
+0.04(+0.70%)
Jul 21, 2011
5.830
6.189
5.808
6.167
479,564
+0.35(+6.06%)
Jul 20, 2011
5.571
5.862
5.571
5.815
191,066
+0.24(+4.39%)
Jul 19, 2011
5.470
5.614
5.391
5.571
149,207
+0.14(+2.51%)
Jul 18, 2011
5.628
5.628
5.427
5.434
202,225
-0.24(-4.30%)
Jul 15, 2011
5.779
5.880
5.607
5.679
121,163
-0.09(-1.50%)
Jul 14, 2011
5.643
5.830
5.607
5.765
192,062
+0.14(+2.43%)
Jul 13, 2011
5.592
5.955
5.542
5.628
348,561
+0.02(+0.38%)
Jul 12, 2011
5.729
5.791
5.572
5.607
384,252
-0.16(-2.74%)
Jul 11, 2011
5.772
5.887
5.722
5.765
491,856
-0.13(-2.20%)
Jul 08, 2011
5.837
5.952
5.700
5.895
588,137
-0.17(-2.84%)
Jul 07, 2011
6.060
6.211
5.988
6.067
452,413
+0.08(+1.32%)
Jul 06, 2011
5.995
6.045
5.815
5.988
553,219
+0.02(+0.36%)
Jul 05, 2011
5.794
6.045
5.786
5.966
506,146
+0.21(+3.62%)
Jul 01, 2011
5.492
5.822
5.492
5.758
457,370
+0.28(+5.19%)
Jun 30, 2011
5.219
5.635
5.219
5.474
505,609
+0.29(+5.62%)
Jun 29, 2011
5.197
5.255
5.104
5.183
302,623
-0.04(-0.69%)
Jun 28, 2011
5.032
5.319
5.003
5.219
641,030
+0.19(+3.71%)
Jun 27, 2011
4.888
5.111
4.830
5.032
592,540
+0.00(+0.00%)
Jun 24, 2011
5.068
5.270
4.937
5.032
5,604,099
-0.02(-0.43%)
Jun 23, 2011
4.967
5.060
4.909
5.053
271,407
+0.02(+0.43%)
Jun 22, 2011
5.046
5.060
4.974
5.032
235,967
+0.00(+0.00%)
Jun 21, 2011
5.032
5.060
4.989
5.032
290,446
+0.02(+0.43%)
Jun 20, 2011
5.017
5.046
4.918
5.010
231,761
+0.03(+0.58%)
Jun 17, 2011
5.046
5.071
4.938
4.981
170,983
-0.01(-0.29%)
Jun 16, 2011
5.017
5.060
4.967
4.996
255,304
-0.01(-0.14%)
Jun 15, 2011
4.989
5.096
4.874
5.003
274,144
-0.03(-0.57%)
Jun 14, 2011
5.075
5.075
4.953
5.032
294,320
+0.08(+1.60%)
Jun 13, 2011
5.046
5.096
4.888
4.953
465,834
-0.07(-1.43%)
Jun 10, 2011
5.010
5.075
5.003
5.024
325,953
+0.03(+0.58%)
Jun 09, 2011
4.920
5.057
4.920
4.996
164,183
+0.09(+1.91%)
Jun 08, 2011
4.766
5.053
4.766
4.902
421,287
+0.11(+2.25%)
Jun 07, 2011
4.751
4.902
4.608
4.794
254,168
+0.09(+1.83%)
Jun 06, 2011
4.751
4.859
4.572
4.708
413,207
-0.16(-3.25%)
Jun 03, 2011
4.981
5.017
4.845
4.866
134,255
-0.17(-3.42%)
May 24, 2011
4.852
5.053
4.852
5.039
105,546
+0.18(+3.70%)
May 23, 2011
4.888
4.917
4.751
4.859
103,893
-0.09(-1.89%)
May 20, 2011
4.989
5.032
4.895
4.953
92,920
-0.07(-1.43%)
May 19, 2011
5.017
5.046
4.953
5.024
138,509
-0.01(-0.14%)
May 18, 2011
5.060
5.068
4.895
5.032
131,422
+0.05(+1.01%)
May 17, 2011
5.082
5.082
4.730
4.981
145,014
-0.05(-1.00%)
May 16, 2011
5.068
5.132
4.945
5.032
350,382
+0.00(+0.00%)
May 13, 2011
5.010
5.046
5.010
5.032
113,825
+0.00(+0.00%)
May 12, 2011
5.024
5.068
4.794
5.032
188,116
-0.03(-0.57%)
May 11, 2011
4.967
5.075
4.787
5.060
266,455
+0.00(+0.00%)
May 10, 2011
5.046
5.104
4.989
5.060
267,431
+0.00(+0.00%)
May 09, 2011
5.226
5.226
4.974
5.060
562,164
-0.11(-2.09%)
May 06, 2011
5.269
5.355
5.147
5.168
358,134
-0.05(-0.96%)
May 05, 2011
5.262
5.341
5.147
5.219
294,219
-0.01(-0.14%)
May 04, 2011
5.355
5.377
5.168
5.226
287,988
-0.06(-1.09%)
May 03, 2011
5.326
5.405
5.276
5.283
249,626
+0.04(+0.68%)
May 02, 2011
5.211
5.427
5.204
5.247
550,447
+0.10(+1.96%)
Apr 29, 2011
5.168
5.377
5.132
5.147
435,168
+0.06(+1.27%)
Apr 28, 2011
5.326
5.535
4.672
5.082
547,224
+0.42(+8.94%)
Apr 27, 2011
4.421
4.737
4.421
4.665
425,759
+0.82(+21.31%)
Apr 26, 2011
2.494
3.860
2.494
3.846
193,182
-0.01(-0.37%)
Apr 25, 2011
3.989
4.011
3.846
3.860
143,225
-0.14(-3.42%)
Apr 21, 2011
4.083
4.083
3.997
3.997
18,861
-0.14(-3.47%)
Apr 20, 2011
4.018
4.140
3.882
4.140
75,478
+0.15(+3.78%)
Apr 19, 2011
4.097
4.133
3.982
3.989
68,201
-0.06(-1.60%)
Apr 18, 2011
3.989
4.126
3.831
4.054
56,781
+0.06(+1.44%)
Apr 15, 2011
3.982
4.011
3.968
3.997
13,175
+0.03(+0.72%)
Apr 14, 2011
4.068
4.068
3.946
3.968
17,740
-0.05(-1.25%)
Apr 13, 2011
4.033
4.083
4.018
4.018
6,679
+0.01(+0.18%)
Apr 12, 2011
4.162
4.162
3.817
4.011
64,723
+0.06(+1.45%)
Apr 11, 2011
3.867
4.097
3.745
3.953
47,311
+0.08(+2.04%)
Apr 08, 2011
3.831
4.061
3.830
3.874
79,237
+0.06(+1.70%)
Apr 07, 2011
3.695
3.824
3.673
3.810
293,313
+0.14(+3.72%)
Apr 06, 2011
3.587
3.702
3.508
3.673
75,694
+0.09(+2.40%)
Apr 05, 2011
3.572
3.594
3.551
3.587
27,480
+0.01(+0.20%)
Apr 04, 2011
3.601
3.601
3.441
3.580
29,386
+0.00(+0.00%)
Apr 01, 2011
3.594
3.630
3.565
3.580
31,995
-0.06(-1.58%)
Mar 31, 2011
3.472
3.731
3.457
3.637
80,494
+0.13(+3.69%)
Mar 30, 2011
3.508
3.601
3.019
3.508
50,342
-0.04(-1.21%)
Mar 29, 2011
3.364
3.695
3.342
3.551
55,156
+0.20(+6.01%)
Mar 28, 2011
3.378
3.378
3.321
3.350
13,776
-0.01(-0.43%)
Mar 25, 2011
3.810
3.882
3.350
3.364
79,568
-0.02(-0.53%)
Mar 24, 2011
3.335
3.465
3.335
3.382
58,265
+0.05(+1.40%)
Mar 23, 2011
3.335
3.371
3.307
3.335
22,887
-0.04(-1.07%)
Mar 22, 2011
3.414
3.414
3.350
3.371
14,462
-0.04(-1.26%)
Mar 21, 2011
3.376
3.508
3.314
3.414
24,868
+0.10(+3.03%)
Mar 18, 2011
3.300
3.393
3.184
3.314
172,404
+0.01(+0.22%)
Mar 17, 2011
3.342
3.342
3.285
3.307
20,211
-0.01(-0.22%)
Mar 16, 2011
3.429
3.450
3.271
3.314
32,004
-0.11(-3.15%)
Mar 15, 2011
3.429
3.594
3.163
3.422
79,140
-0.03(-0.83%)
Mar 14, 2011
3.515
3.537
3.429
3.450
49,309
-0.06(-1.84%)
Mar 11, 2011
3.307
3.537
3.227
3.515
126,646
+0.11(+3.16%)
Mar 10, 2011
3.400
3.450
3.364
3.407
36,087
+0.00(+0.00%)
Mar 09, 2011
3.393
3.450
3.380
3.407
31,870
+0.03(+0.85%)
Mar 08, 2011
3.378
3.450
3.378
3.378
54,840
+0.02(+0.64%)
Mar 07, 2011
3.422
3.443
3.350
3.357
39,600
-0.05(-1.48%)
Mar 04, 2011
3.371
3.479
3.314
3.407
148,559
+0.06(+1.72%)
Mar 03, 2011
3.288
3.364
3.288
3.350
29,049
+0.08(+2.42%)
Mar 02, 2011
3.283
3.299
3.256
3.271
16,256
-0.01(-0.44%)
Mar 01, 2011
3.328
3.422
3.256
3.285
39,143
-0.03(-0.87%)
Feb 28, 2011
3.292
3.443
3.206
3.314
57,101
+0.06(+1.77%)
Feb 25, 2011
3.271
3.371
3.242
3.256
33,805
+0.01(+0.44%)
Feb 24, 2011
3.192
3.285
3.192
3.242
73,340
-0.04(-1.31%)
Feb 23, 2011
2.997
3.486
2.997
3.285
166,163
+0.28(+9.33%)
Feb 22, 2011
2.983
3.084
2.947
3.005
57,777
+0.01(+0.24%)
Feb 18, 2011
3.012
3.012
2.882
2.997
41,010
-0.04(-1.18%)
Feb 17, 2011
2.947
3.141
2.947
3.033
50,714
+0.04(+1.20%)
Feb 16, 2011
2.947
3.098
2.918
2.997
58,919
+0.05(+1.71%)
Feb 15, 2011
3.019
3.019
2.868
2.947
23,677
-0.09(-2.84%)
Feb 14, 2011
3.127
3.127
3.019
3.033
23,299
-0.04(-1.40%)
Feb 11, 2011
3.026
3.156
3.017
3.077
95,240
+0.04(+1.42%)
Feb 10, 2011
2.911
3.184
2.911
3.033
132,859
+0.12(+4.20%)
Feb 09, 2011
2.832
2.911
2.803
2.911
56,215
+0.08(+2.79%)
Feb 08, 2011
2.624
2.890
2.581
2.832
270,863
-0.04(-1.50%)
Feb 07, 2011
2.897
2.990
2.782
2.875
657,467
-0.04(-1.23%)
Feb 04, 2011
3.055
3.084
2.897
2.911
174,721
-0.15(-4.93%)
Feb 03, 2011
3.055
3.134
3.055
3.062
11,563
+0.02(+0.71%)
Feb 02, 2011
2.904
3.069
2.904
3.041
50,011
+0.04(+1.20%)
Feb 01, 2011
2.983
3.015
2.962
3.005
32,795
+0.04(+1.21%)
Jan 31, 2011
2.926
3.005
2.803
2.969
150,010
+0.02(+0.73%)
Jan 28, 2011
2.976
2.976
2.947
2.947
98,466
-0.02(-0.73%)
Jan 27, 2011
2.962
2.997
2.926
2.969
27,684
-0.02(-0.72%)
Jan 26, 2011
2.947
2.990
2.933
2.990
35,583
+0.06(+2.21%)
Jan 25, 2011
2.939
2.940
2.904
2.926
141,265
+0.00(+0.00%)
Jan 24, 2011
2.868
2.926
2.868
2.926
40,923
+0.03(+0.99%)
Jan 21, 2011
2.890
2.918
2.826
2.897
243,497
+0.01(+0.25%)
Jan 20, 2011
3.005
3.005
2.861
2.890
75,135
-0.10(-3.37%)
Jan 19, 2011
3.112
3.112
2.962
2.990
59,642
-0.15(-4.81%)
Jan 18, 2011
3.156
3.156
3.012
3.141
99,205
-0.04(-1.13%)
Jan 14, 2011
3.213
3.249
3.127
3.177
49,509
-0.07(-2.21%)
Jan 13, 2011
3.414
3.572
3.220
3.249
211,745
+0.03(+0.89%)
Jan 12, 2011
3.457
3.457
3.098
3.220
122,474
+0.14(+4.43%)
Jan 11, 2011
3.041
3.127
3.033
3.084
34,753
+0.04(+1.42%)
Jan 10, 2011
3.033
3.048
3.005
3.041
93,770
+0.02(+0.71%)
Jan 07, 2011
2.954
3.041
2.875
3.019
165,656
+0.07(+2.44%)
Jan 06, 2011
2.825
2.968
2.818
2.947
62,796
+0.14(+5.13%)
Jan 05, 2011
2.911
3.033
2.710
2.803
229,210
-0.13(-4.41%)
Jan 04, 2011
2.890
2.976
2.839
2.933
154,827
+0.03(+0.99%)
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.