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
Wisdomtree Investments Inc
(NQ:
WETF
)
5.250
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Nov 4, 2022
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 (%)
Nov 30, 2012
5.075
5.092
5.009
5.042
620,643
-0.02(-0.33%)
Nov 29, 2012
5.092
5.117
5.026
5.059
507,463
-0.01(-0.16%)
Nov 28, 2012
4.985
5.084
4.985
5.067
837,879
+0.03(+0.66%)
Nov 27, 2012
5.034
5.055
4.969
5.034
856,029
-0.02(-0.33%)
Nov 26, 2012
5.059
5.067
4.968
5.051
563,533
-0.02(-0.33%)
Nov 23, 2012
5.051
5.067
5.009
5.067
285,650
+0.04(+0.82%)
Nov 21, 2012
5.042
5.067
4.993
5.026
687,570
-0.01(-0.16%)
Nov 20, 2012
5.009
5.071
4.952
5.034
1,222,666
+0.00(+0.00%)
Nov 19, 2012
4.919
5.034
4.877
5.034
1,293,803
+0.15(+3.04%)
Nov 16, 2012
4.952
4.968
4.828
4.886
2,248,257
-0.08(-1.66%)
Nov 15, 2012
5.117
5.117
4.745
4.968
18,093,476
-0.18(-3.53%)
Nov 14, 2012
5.141
5.290
5.042
5.150
1,292,177
+0.12(+2.30%)
Nov 13, 2012
5.224
5.224
4.902
5.034
1,283,154
-0.07(-1.29%)
Nov 12, 2012
4.811
5.174
4.811
5.100
635,840
+0.14(+2.83%)
Nov 09, 2012
5.092
5.150
4.943
4.960
407,877
-0.17(-3.25%)
Nov 08, 2012
4.968
5.323
4.952
5.127
1,614,107
+0.41(+8.60%)
Nov 07, 2012
5.034
5.067
4.712
4.720
588,240
-0.38(-7.44%)
Nov 06, 2012
5.191
5.224
5.051
5.100
192,460
-0.01(-0.16%)
Nov 05, 2012
5.100
5.174
5.034
5.108
207,748
+0.02(+0.49%)
Nov 02, 2012
5.290
5.331
5.059
5.084
464,302
-0.21(-3.90%)
Nov 01, 2012
5.306
5.339
5.224
5.290
312,644
-0.02(-0.30%)
Oct 31, 2012
5.290
5.364
5.199
5.306
324,682
+0.01(+0.15%)
Oct 26, 2012
5.298
5.298
5.298
5.298
405,327
+0.10(+1.90%)
Oct 25, 2012
5.232
5.579
5.084
5.199
304,970
-0.01(-0.16%)
Oct 24, 2012
5.331
5.339
5.183
5.207
239,750
-0.12(-2.17%)
Oct 23, 2012
5.323
5.364
5.199
5.323
345,026
-0.50(-8.51%)
Oct 19, 2012
5.983
6.000
5.785
5.818
524,349
-0.18(-3.03%)
Oct 18, 2012
6.016
6.033
5.942
6.000
625,206
+0.00(+0.00%)
Oct 17, 2012
6.000
6.033
5.950
6.000
312,394
+0.02(+0.41%)
Oct 16, 2012
6.000
6.057
5.892
5.975
319,498
+0.02(+0.42%)
Oct 15, 2012
5.876
5.967
5.876
5.950
664,338
+0.08(+1.41%)
Oct 12, 2012
5.892
6.016
5.851
5.867
563,409
-0.00(-0.00%)
Oct 11, 2012
5.719
5.917
5.694
5.868
719,463
+0.17(+2.89%)
Oct 10, 2012
5.488
5.719
5.455
5.703
277,493
+0.21(+3.91%)
Oct 09, 2012
5.587
5.612
5.455
5.488
226,175
-0.07(-1.34%)
Oct 08, 2012
5.678
5.678
5.529
5.562
306,686
-0.12(-2.18%)
Oct 05, 2012
5.471
5.744
5.455
5.686
1,355,810
+0.45(+8.50%)
Oct 04, 2012
5.265
5.356
5.216
5.240
293,264
+0.00(+0.00%)
Oct 03, 2012
5.372
5.372
5.166
5.240
341,367
-0.12(-2.31%)
Oct 02, 2012
5.480
5.554
5.323
5.364
263,754
-0.05(-0.91%)
Oct 01, 2012
5.546
5.604
5.414
5.414
265,533
-0.12(-2.09%)
Sep 28, 2012
5.529
5.571
5.430
5.529
181,101
-0.01(-0.15%)
Sep 27, 2012
5.554
5.571
5.496
5.537
308,993
-0.02(-0.45%)
Sep 26, 2012
5.521
5.620
5.496
5.562
778,427
-0.03(-0.59%)
Sep 25, 2012
5.736
5.769
5.571
5.595
392,507
-0.12(-2.02%)
Sep 24, 2012
5.661
5.736
5.620
5.711
219,772
-0.07(-1.14%)
Sep 21, 2012
5.769
5.818
5.628
5.777
402,369
+0.07(+1.16%)
Sep 20, 2012
5.653
5.711
5.624
5.710
478,614
+0.02(+0.28%)
Sep 19, 2012
5.653
5.719
5.628
5.694
851,850
+0.00(+0.00%)
Sep 18, 2012
5.612
5.711
5.529
5.694
242,300
+0.06(+1.02%)
Sep 17, 2012
5.579
5.694
5.513
5.637
287,590
+0.12(+2.09%)
Sep 14, 2012
5.521
5.604
5.471
5.521
400,765
+0.08(+1.52%)
Sep 13, 2012
5.389
5.488
5.331
5.438
336,831
+0.03(+0.61%)
Sep 12, 2012
5.438
5.542
5.364
5.405
227,389
-0.09(-1.65%)
Sep 11, 2012
5.595
5.604
5.455
5.496
196,892
-0.12(-2.20%)
Sep 10, 2012
5.637
5.711
5.579
5.620
296,016
+0.00(+0.00%)
Sep 07, 2012
5.579
5.620
5.496
5.620
267,811
+0.10(+1.79%)
Sep 06, 2012
5.529
5.612
5.455
5.521
368,493
+0.00(+0.00%)
Sep 05, 2012
5.166
5.529
5.158
5.521
533,724
+0.34(+6.53%)
Sep 04, 2012
5.141
5.240
5.100
5.183
377,693
+0.03(+0.64%)
Aug 31, 2012
5.183
5.199
5.092
5.150
222,330
+0.02(+0.32%)
Aug 30, 2012
5.224
5.232
5.092
5.133
303,822
-0.10(-1.89%)
Aug 29, 2012
5.306
5.323
5.166
5.232
460,471
-0.02(-0.47%)
Aug 27, 2012
5.405
5.426
5.199
5.257
355,758
-0.14(-2.60%)
Aug 24, 2012
5.455
5.521
5.356
5.397
452,068
-0.10(-1.80%)
Aug 23, 2012
5.537
5.554
5.405
5.496
280,959
-0.07(-1.33%)
Aug 22, 2012
5.620
5.628
5.537
5.571
174,580
-0.09(-1.60%)
Aug 21, 2012
5.488
5.661
5.488
5.661
536,315
+0.16(+2.85%)
Aug 20, 2012
5.612
5.628
5.488
5.504
224,388
-0.15(-2.63%)
Aug 17, 2012
5.488
5.653
5.459
5.653
289,638
+0.14(+2.54%)
Aug 16, 2012
5.389
5.546
5.348
5.513
335,739
+0.10(+1.83%)
Aug 15, 2012
5.389
5.438
5.315
5.414
249,702
-0.02(-0.30%)
Aug 14, 2012
5.488
5.513
5.265
5.430
440,521
-0.06(-1.05%)
Aug 13, 2012
5.546
5.546
5.447
5.488
384,681
-0.08(-1.48%)
Aug 10, 2012
5.703
5.703
5.480
5.571
264,646
-0.15(-2.60%)
Aug 09, 2012
5.777
5.802
5.678
5.719
125,599
-0.08(-1.42%)
Aug 08, 2012
5.793
5.859
5.731
5.802
414,222
-0.04(-0.71%)
Aug 07, 2012
5.868
5.892
5.826
5.843
267,374
-0.02(-0.42%)
Aug 06, 2012
5.802
5.892
5.744
5.868
224,106
+0.06(+0.99%)
Aug 03, 2012
5.587
5.892
5.571
5.810
398,420
+0.24(+4.30%)
Aug 02, 2012
5.480
5.595
5.443
5.571
304,500
+0.08(+1.50%)
Aug 01, 2012
5.529
5.760
5.372
5.488
257,840
-0.03(-0.60%)
Jul 31, 2012
5.637
5.666
5.496
5.521
345,516
-0.11(-1.91%)
Jul 30, 2012
5.463
5.645
5.430
5.628
233,264
+0.19(+3.49%)
Jul 27, 2012
5.364
5.546
5.257
5.438
442,139
+0.12(+2.33%)
Jul 26, 2012
5.265
5.356
5.199
5.315
405,335
+0.10(+1.90%)
Jul 25, 2012
5.455
5.455
5.191
5.216
617,589
-0.23(-4.24%)
Jul 24, 2012
5.521
5.550
5.381
5.447
327,064
-0.08(-1.49%)
Jul 23, 2012
5.521
5.571
5.414
5.529
205,015
-0.12(-2.19%)
Jul 20, 2012
5.793
5.851
5.628
5.653
224,662
-0.19(-3.25%)
Jul 19, 2012
5.859
5.991
5.777
5.843
384,783
-0.02(-0.28%)
Jul 18, 2012
5.736
5.868
5.727
5.859
339,158
+0.11(+1.87%)
Jul 17, 2012
5.769
5.810
5.646
5.752
260,553
-0.01(-0.14%)
Jul 16, 2012
5.777
5.797
5.678
5.760
255,514
-0.01(-0.14%)
Jul 13, 2012
5.744
5.818
5.719
5.769
352,159
+0.02(+0.29%)
Jul 12, 2012
5.587
5.760
5.504
5.752
812,268
+0.15(+2.65%)
Jul 11, 2012
5.604
5.711
5.455
5.604
409,162
+0.03(+0.59%)
Jul 10, 2012
5.661
5.802
5.529
5.571
644,443
-0.04(-0.74%)
Jul 09, 2012
5.777
5.818
5.595
5.612
297,191
-0.19(-3.27%)
Jul 06, 2012
5.777
5.884
5.645
5.802
295,338
-0.04(-0.71%)
Jul 05, 2012
5.678
5.868
5.678
5.843
292,840
+0.13(+2.31%)
Jul 03, 2012
5.686
5.777
5.612
5.711
192,785
+0.09(+1.62%)
Jul 02, 2012
5.480
5.620
5.438
5.620
342,050
+0.20(+3.65%)
Jun 29, 2012
5.488
5.553
5.381
5.422
559,095
+0.11(+2.02%)
Jun 28, 2012
5.405
5.405
5.216
5.315
323,830
-0.14(-2.57%)
Jun 27, 2012
5.372
5.455
5.348
5.455
286,188
+0.06(+1.07%)
Jun 26, 2012
5.447
5.447
5.306
5.397
370,704
-0.01(-0.15%)
Jun 25, 2012
5.504
5.504
5.265
5.405
517,500
-0.12(-2.09%)
Jun 22, 2012
5.637
5.637
5.405
5.521
10,045,091
-0.07(-1.18%)
Jun 21, 2012
5.719
5.777
5.562
5.587
636,995
-0.12(-2.03%)
Jun 20, 2012
5.670
5.843
5.471
5.703
894,994
+0.03(+0.58%)
Jun 19, 2012
5.389
5.711
5.389
5.670
1,054,960
+0.25(+4.57%)
Jun 18, 2012
5.562
5.562
5.339
5.422
688,844
-0.14(-2.52%)
Jun 15, 2012
5.496
5.727
5.447
5.562
518,611
+0.05(+0.90%)
Jun 14, 2012
5.306
5.595
5.306
5.513
785,416
+0.05(+0.91%)
Jun 13, 2012
5.488
5.513
5.381
5.463
328,681
-0.05(-0.90%)
Jun 12, 2012
5.438
5.587
5.339
5.513
634,421
+0.07(+1.21%)
Jun 11, 2012
5.975
5.983
5.430
5.447
581,273
-0.45(-7.69%)
Jun 08, 2012
5.793
5.925
5.686
5.901
555,675
+0.12(+2.00%)
Jun 07, 2012
5.653
5.818
5.620
5.785
484,077
+0.07(+1.15%)
Jun 06, 2012
5.504
5.736
5.405
5.719
586,092
+0.26(+4.68%)
Jun 05, 2012
5.265
5.480
5.207
5.463
490,849
+0.17(+3.12%)
Jun 04, 2012
5.372
5.405
5.166
5.298
599,797
-0.12(-2.13%)
Jun 01, 2012
5.414
5.463
5.290
5.414
389,321
-0.10(-1.80%)
May 31, 2012
5.372
5.579
5.224
5.513
3,825,078
+0.11(+1.98%)
May 30, 2012
5.364
5.422
5.191
5.405
771,615
+0.02(+0.31%)
May 29, 2012
5.653
5.736
5.323
5.389
952,975
-0.18(-3.26%)
May 25, 2012
5.504
5.612
5.504
5.571
277,704
+0.02(+0.45%)
May 24, 2012
5.612
5.719
5.348
5.546
569,630
-0.07(-1.32%)
May 23, 2012
5.760
5.781
5.595
5.620
513,908
-0.20(-3.40%)
May 22, 2012
5.843
5.884
5.744
5.818
559,208
+0.01(+0.14%)
May 21, 2012
5.826
5.884
5.777
5.810
472,345
-0.04(-0.71%)
May 18, 2012
5.942
5.942
5.727
5.851
397,080
-0.06(-0.98%)
May 17, 2012
6.066
6.354
5.777
5.909
671,912
-0.20(-3.24%)
May 16, 2012
6.189
6.297
5.983
6.107
936,608
-0.04(-0.67%)
May 15, 2012
6.156
6.354
6.099
6.148
237,939
-0.04(-0.67%)
May 14, 2012
6.569
6.569
6.156
6.189
389,640
-0.40(-6.02%)
May 11, 2012
6.544
6.627
6.491
6.586
95,167
+0.01(+0.13%)
May 10, 2012
6.635
6.695
6.544
6.577
129,959
-0.05(-0.75%)
May 09, 2012
6.520
6.685
6.445
6.627
253,631
+0.06(+0.88%)
May 08, 2012
6.569
6.619
6.437
6.569
249,390
-0.01(-0.13%)
May 07, 2012
6.610
6.660
6.520
6.577
221,429
-0.01(-0.13%)
May 04, 2012
6.635
6.643
6.503
6.586
257,757
-0.03(-0.50%)
May 03, 2012
6.660
6.676
6.561
6.619
534,517
-0.04(-0.62%)
May 02, 2012
7.205
7.205
6.635
6.660
460,519
-0.39(-5.50%)
May 01, 2012
7.056
7.196
7.014
7.048
313,104
-0.01(-0.12%)
Apr 30, 2012
7.097
7.196
6.932
7.056
410,183
+0.02(+0.23%)
Apr 27, 2012
6.718
7.089
6.652
7.039
349,054
+0.40(+6.09%)
Apr 26, 2012
6.742
6.767
6.561
6.635
332,037
-0.07(-0.99%)
Apr 25, 2012
6.610
6.771
6.581
6.701
265,515
+0.10(+1.50%)
Apr 24, 2012
6.660
6.751
6.520
6.602
281,308
-0.07(-1.11%)
Apr 23, 2012
6.940
6.945
6.602
6.676
430,472
-0.21(-3.00%)
Apr 20, 2012
6.916
6.994
6.874
6.883
223,057
-0.03(-0.48%)
Apr 19, 2012
6.907
6.973
6.850
6.916
225,937
+0.03(+0.48%)
Apr 18, 2012
7.031
7.097
6.866
6.883
263,197
-0.12(-1.77%)
Apr 17, 2012
6.940
7.048
6.866
7.006
283,481
+0.00(+0.00%)
Apr 16, 2012
7.097
7.097
6.858
7.006
261,454
-0.09(-1.28%)
Apr 13, 2012
7.155
7.155
6.949
7.097
184,367
+0.01(+0.12%)
Apr 12, 2012
6.965
7.122
6.858
7.089
273,986
+0.11(+1.54%)
Apr 11, 2012
6.825
6.982
6.709
6.982
380,068
+0.02(+0.24%)
Apr 10, 2012
6.957
6.973
6.767
6.965
383,225
+0.07(+0.96%)
Apr 09, 2012
6.833
7.039
6.685
6.899
412,222
-0.12(-1.65%)
Apr 05, 2012
6.957
7.015
6.767
7.015
409,816
+0.12(+1.67%)
Apr 04, 2012
7.213
7.213
6.825
6.899
593,419
-0.30(-4.13%)
Apr 03, 2012
7.015
7.205
6.866
7.196
388,652
+0.20(+2.83%)
Apr 02, 2012
7.023
7.023
6.858
6.998
349,267
+0.09(+1.31%)
Mar 30, 2012
6.792
6.949
6.792
6.907
570,670
+0.13(+1.95%)
Mar 29, 2012
6.693
6.775
6.594
6.775
337,712
+0.04(+0.61%)
Mar 28, 2012
7.006
7.039
6.718
6.734
544,545
-0.29(-4.11%)
Mar 27, 2012
7.089
7.295
6.973
7.023
488,599
-0.02(-0.35%)
Mar 26, 2012
7.370
7.386
6.949
7.048
937,373
+0.03(+0.47%)
Mar 23, 2012
6.883
7.015
6.726
7.015
390,591
+0.18(+2.66%)
Mar 22, 2012
6.726
6.858
6.577
6.833
332,348
+0.12(+1.78%)
Mar 21, 2012
6.676
6.726
6.590
6.713
467,805
+0.11(+1.69%)
Mar 20, 2012
6.264
6.643
6.189
6.602
918,286
+0.37(+5.96%)
Mar 19, 2012
6.247
6.309
6.074
6.231
766,428
+0.17(+2.86%)
Mar 16, 2012
6.099
6.115
5.942
6.057
381,043
-0.02(-0.41%)
Mar 15, 2012
6.107
6.189
6.024
6.082
270,722
+0.00(+0.00%)
Mar 14, 2012
6.173
6.185
6.024
6.082
492,183
-0.03(-0.54%)
Mar 13, 2012
6.140
6.189
6.024
6.115
346,303
+0.02(+0.27%)
Mar 12, 2012
6.346
6.346
6.008
6.099
472,858
-0.17(-2.64%)
Mar 09, 2012
5.859
6.305
5.777
6.264
1,121,343
+0.46(+7.97%)
Mar 08, 2012
5.859
5.859
5.736
5.802
303,175
+0.00(+0.00%)
Mar 07, 2012
5.571
5.802
5.529
5.802
233,830
+0.31(+5.56%)
Mar 06, 2012
5.670
5.686
5.447
5.496
383,994
-0.18(-3.20%)
Mar 05, 2012
5.884
5.892
5.670
5.678
379,068
-0.12(-2.13%)
Mar 02, 2012
5.727
5.843
5.653
5.802
210,529
+0.09(+1.59%)
Mar 01, 2012
5.868
5.868
5.620
5.711
695,151
-0.13(-2.26%)
Feb 29, 2012
5.917
5.934
5.760
5.843
306,473
-0.01(-0.14%)
Feb 28, 2012
5.934
5.974
5.826
5.851
329,935
-0.04(-0.70%)
Feb 27, 2012
5.942
5.942
5.859
5.892
357,247
+0.03(+0.56%)
Feb 24, 2012
6.016
6.099
5.810
5.859
355,975
-0.07(-1.11%)
Feb 23, 2012
6.033
6.066
5.909
5.925
223,540
-0.09(-1.51%)
Feb 22, 2012
6.181
6.346
5.942
6.016
325,259
-0.12(-2.02%)
Feb 21, 2012
6.330
6.511
6.024
6.140
1,103,415
+0.33(+5.68%)
Feb 17, 2012
5.364
5.942
5.232
5.810
1,244,181
+0.56(+10.69%)
Feb 16, 2012
5.397
5.397
5.117
5.249
460,975
-0.21(-3.78%)
Feb 15, 2012
5.455
5.620
5.331
5.455
208,682
+0.03(+0.61%)
Feb 14, 2012
5.414
5.463
5.092
5.422
221,620
+0.02(+0.31%)
Feb 13, 2012
5.282
5.562
5.273
5.405
489,256
+0.14(+2.66%)
Feb 10, 2012
5.166
5.282
5.100
5.265
389,428
+0.02(+0.31%)
Feb 09, 2012
5.117
5.282
5.059
5.249
510,168
+0.11(+2.09%)
Feb 08, 2012
5.100
5.158
5.034
5.141
321,431
+0.02(+0.32%)
Feb 07, 2012
5.117
5.174
5.042
5.125
378,001
-0.02(-0.48%)
Feb 06, 2012
4.968
5.224
4.910
5.150
1,107,033
+0.13(+2.63%)
Feb 03, 2012
4.869
5.199
4.869
5.018
6,178,943
+0.39(+8.38%)
Feb 02, 2012
4.621
4.654
4.432
4.630
722,685
-0.02(-0.36%)
Feb 01, 2012
4.762
4.762
4.597
4.646
203,420
-0.10(-2.09%)
Jan 31, 2012
4.869
4.869
4.588
4.745
357,438
+0.00(+0.00%)
Jan 30, 2012
5.191
5.191
4.456
4.745
474,111
-0.46(-8.87%)
Jan 27, 2012
5.232
5.240
5.166
5.207
70,024
-0.02(-0.47%)
Jan 26, 2012
5.240
5.240
5.191
5.232
77,627
+0.02(+0.48%)
Jan 25, 2012
5.158
5.210
5.100
5.207
125,628
+0.06(+1.20%)
Jan 24, 2012
5.150
5.191
5.042
5.145
97,660
-0.05(-1.03%)
Jan 23, 2012
5.282
5.331
5.117
5.199
175,834
-0.07(-1.41%)
Jan 20, 2012
5.075
5.273
5.067
5.273
225,096
+0.15(+2.90%)
Jan 19, 2012
5.240
5.240
5.125
5.125
84,527
-0.10(-1.90%)
Jan 18, 2012
5.075
5.257
5.035
5.224
130,243
+0.15(+2.93%)
Jan 17, 2012
5.158
5.158
5.013
5.075
117,038
-0.08(-1.60%)
Jan 13, 2012
5.092
5.158
5.067
5.158
158,723
+0.00(+0.00%)
Jan 12, 2012
5.100
5.166
5.075
5.158
133,349
+0.03(+0.64%)
Jan 11, 2012
5.092
5.141
5.051
5.125
197,964
+0.01(+0.16%)
Jan 10, 2012
5.075
5.117
5.042
5.117
154,752
+0.05(+0.98%)
Jan 09, 2012
5.034
5.075
4.980
5.067
167,034
+0.06(+1.15%)
Jan 06, 2012
5.009
5.075
4.985
5.009
145,897
-0.02(-0.49%)
Jan 05, 2012
4.976
5.075
4.947
5.034
170,999
+0.02(+0.49%)
Jan 04, 2012
4.935
5.034
4.935
5.009
146,728
+0.02(+0.33%)
Dec 30, 2011
4.976
4.993
4.943
4.993
51,713
+0.02(+0.33%)
Dec 29, 2011
4.943
5.001
4.853
4.976
48,178
+0.07(+1.34%)
Dec 28, 2011
4.927
4.968
4.902
4.910
36,594
-0.02(-0.34%)
Dec 27, 2011
4.976
5.034
4.869
4.927
99,399
-0.08(-1.65%)
Dec 23, 2011
5.009
5.034
4.869
5.009
130,116
+0.03(+0.66%)
Dec 21, 2011
4.960
5.051
4.828
4.976
83,118
+0.02(+0.50%)
Dec 20, 2011
4.894
4.976
4.803
4.952
197,507
+0.12(+2.39%)
Dec 19, 2011
4.836
4.910
4.745
4.836
108,510
-0.02(-0.51%)
Dec 16, 2011
4.795
4.886
4.779
4.861
79,567
+0.12(+2.43%)
Dec 15, 2011
4.712
4.787
4.654
4.745
126,589
+0.03(+0.70%)
Dec 14, 2011
4.696
4.737
4.580
4.712
129,801
+0.02(+0.53%)
Dec 13, 2011
4.894
4.952
4.613
4.687
272,369
-0.22(-4.54%)
Dec 12, 2011
4.943
4.952
4.811
4.910
169,775
-0.06(-1.16%)
Dec 09, 2011
4.976
5.190
4.927
4.968
142,906
+0.03(+0.67%)
Dec 08, 2011
5.158
5.158
4.894
4.935
401,505
-0.26(-4.93%)
Dec 07, 2011
5.249
5.257
5.117
5.191
133,561
-0.10(-1.87%)
Dec 06, 2011
5.257
5.339
5.199
5.290
138,116
+0.01(+0.16%)
Dec 05, 2011
5.455
5.488
5.249
5.282
219,190
-0.11(-1.99%)
Dec 02, 2011
5.430
5.447
5.372
5.389
182,113
+0.04(+0.77%)
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.