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
Bsquare Corp
(NQ:
BSQR
)
1.890
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 2023
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, 2012
2.990
3.050
2.950
2.950
16,669
-0.05(-1.67%)
Apr 27, 2012
2.944
3.000
2.900
3.000
6,750
+0.06(+2.04%)
Apr 26, 2012
2.928
3.000
2.880
2.940
14,280
+0.03(+1.03%)
Apr 25, 2012
2.890
2.960
2.880
2.910
7,557
-0.01(-0.34%)
Apr 24, 2012
2.850
2.950
2.840
2.920
10,622
+0.07(+2.46%)
Apr 23, 2012
2.960
3.090
2.760
2.850
49,355
-0.12(-4.04%)
Apr 20, 2012
2.990
3.006
2.950
2.970
7,332
-0.03(-1.00%)
Apr 19, 2012
3.010
3.010
2.950
3.000
17,166
-0.02(-0.66%)
Apr 18, 2012
3.060
3.070
2.926
3.020
33,430
-0.07(-2.27%)
Apr 17, 2012
3.060
3.095
3.050
3.090
10,803
+0.01(+0.32%)
Apr 16, 2012
3.100
3.100
3.050
3.080
7,200
+0.00(+0.00%)
Apr 13, 2012
3.210
3.210
3.080
3.080
7,164
-0.13(-4.05%)
Apr 12, 2012
3.240
3.250
3.140
3.210
13,851
+0.01(+0.31%)
Apr 11, 2012
3.260
3.260
3.200
3.200
11,269
-0.05(-1.54%)
Apr 10, 2012
3.310
3.310
3.200
3.250
19,954
-0.06(-1.66%)
Apr 09, 2012
3.310
3.320
3.250
3.305
10,344
-0.00(-0.15%)
Apr 05, 2012
3.320
3.370
3.310
3.310
5,547
-0.03(-0.90%)
Apr 04, 2012
3.320
3.360
3.260
3.340
13,664
-0.01(-0.30%)
Apr 03, 2012
3.360
3.390
3.350
3.350
7,015
+0.00(+0.00%)
Apr 02, 2012
3.350
3.450
3.350
3.350
42,890
+0.00(+0.00%)
Mar 30, 2012
3.365
3.490
3.350
3.350
13,177
+0.00(+0.00%)
Mar 29, 2012
3.360
3.390
3.350
3.350
7,354
-0.02(-0.59%)
Mar 28, 2012
3.360
3.390
3.350
3.370
6,666
+0.04(+1.20%)
Mar 27, 2012
3.340
3.360
3.250
3.330
10,904
+0.00(+0.00%)
Mar 26, 2012
3.330
3.500
3.330
3.330
17,900
-0.05(-1.48%)
Mar 23, 2012
3.350
3.413
3.340
3.380
10,723
-0.03(-0.88%)
Mar 22, 2012
3.440
3.460
3.330
3.410
21,956
-0.04(-1.16%)
Mar 21, 2012
3.400
3.534
3.400
3.450
22,455
+0.10(+2.99%)
Mar 20, 2012
3.310
3.380
3.310
3.350
16,655
+0.02(+0.60%)
Mar 19, 2012
3.330
3.390
3.320
3.330
16,432
+0.00(+0.00%)
Mar 16, 2012
3.480
3.560
3.330
3.330
11,351
-0.17(-4.86%)
Mar 15, 2012
3.460
3.520
3.390
3.500
12,263
+0.03(+0.86%)
Mar 14, 2012
3.440
3.470
3.440
3.470
450
+0.02(+0.58%)
Mar 13, 2012
3.380
3.490
3.350
3.450
34,168
+0.05(+1.47%)
Mar 12, 2012
3.320
3.450
3.320
3.400
14,015
+0.12(+3.66%)
Mar 09, 2012
3.250
3.400
3.214
3.280
5,341
+0.06(+1.86%)
Mar 08, 2012
3.240
3.300
3.180
3.220
26,932
+0.00(+0.00%)
Mar 07, 2012
3.290
3.390
3.220
3.220
118,610
-0.03(-0.92%)
Mar 06, 2012
3.290
3.322
3.250
3.250
6,425
-0.02(-0.61%)
Mar 05, 2012
3.170
3.270
3.150
3.270
51,950
+0.13(+4.14%)
Mar 02, 2012
3.250
3.250
3.090
3.140
219,040
-0.11(-3.38%)
Mar 01, 2012
3.380
3.400
3.050
3.250
229,664
-0.09(-2.69%)
Feb 29, 2012
3.780
3.780
3.230
3.340
224,899
-0.43(-11.41%)
Feb 28, 2012
3.810
3.850
3.720
3.770
17,559
-0.05(-1.41%)
Feb 27, 2012
3.980
3.980
3.770
3.824
26,932
-0.14(-3.43%)
Feb 24, 2012
4.090
4.100
3.900
3.960
47,596
-0.30(-7.04%)
Feb 23, 2012
4.060
4.370
4.000
4.260
71,920
+0.18(+4.41%)
Feb 22, 2012
4.160
4.200
4.080
4.080
17,122
-0.10(-2.39%)
Feb 21, 2012
4.250
4.280
4.160
4.180
19,103
-0.06(-1.42%)
Feb 17, 2012
4.200
4.290
4.200
4.240
25,082
+0.00(+0.00%)
Feb 16, 2012
4.260
4.322
4.120
4.240
13,680
-0.04(-0.93%)
Feb 15, 2012
4.160
4.520
4.160
4.280
40,709
+0.04(+0.94%)
Feb 14, 2012
4.240
4.260
4.200
4.240
37,400
+0.05(+1.19%)
Feb 13, 2012
4.140
4.220
4.094
4.190
21,576
+0.05(+1.31%)
Feb 10, 2012
4.210
4.210
4.070
4.136
30,768
-0.11(-2.64%)
Feb 09, 2012
4.080
4.379
4.050
4.248
43,994
+0.19(+4.63%)
Feb 08, 2012
4.090
4.110
4.040
4.060
14,862
-0.04(-0.98%)
Feb 07, 2012
4.020
4.150
4.000
4.100
43,285
+0.04(+0.99%)
Feb 06, 2012
4.130
4.130
4.050
4.060
6,727
-0.04(-0.98%)
Feb 03, 2012
4.090
4.160
3.990
4.100
82,834
+0.04(+0.99%)
Feb 02, 2012
4.060
4.120
3.910
4.060
52,258
+0.05(+1.25%)
Feb 01, 2012
4.050
4.088
3.671
4.010
90,732
+0.04(+1.01%)
Jan 31, 2012
3.530
4.250
3.390
3.970
295,089
+0.46(+13.11%)
Jan 30, 2012
3.510
3.540
3.470
3.510
21,358
-0.03(-0.85%)
Jan 27, 2012
3.510
3.560
3.420
3.540
22,843
+0.00(+0.00%)
Jan 26, 2012
3.400
3.610
3.400
3.540
41,156
+0.15(+4.42%)
Jan 25, 2012
3.430
3.430
3.320
3.390
12,000
-0.04(-1.17%)
Jan 24, 2012
3.390
3.460
3.390
3.430
6,660
+0.05(+1.48%)
Jan 23, 2012
3.340
3.430
3.310
3.380
7,385
+0.04(+1.20%)
Jan 20, 2012
3.440
3.500
3.320
3.340
12,010
-0.10(-2.91%)
Jan 19, 2012
3.450
3.460
3.340
3.440
27,382
-0.01(-0.29%)
Jan 18, 2012
3.360
3.480
3.360
3.450
7,818
+0.05(+1.47%)
Jan 17, 2012
3.410
3.450
3.400
3.400
9,408
-0.01(-0.29%)
Jan 13, 2012
3.450
3.460
3.300
3.410
26,588
-0.06(-1.73%)
Jan 12, 2012
3.390
3.560
3.390
3.470
53,102
+0.02(+0.58%)
Jan 11, 2012
3.340
3.550
3.340
3.450
12,348
+0.09(+2.68%)
Jan 10, 2012
3.350
3.440
3.310
3.360
29,004
-0.01(-0.30%)
Jan 09, 2012
3.450
3.490
3.370
3.370
17,513
-0.07(-2.03%)
Jan 06, 2012
3.290
3.480
3.290
3.440
22,660
+0.18(+5.52%)
Jan 05, 2012
3.210
3.360
3.140
3.260
39,030
+0.02(+0.62%)
Jan 04, 2012
3.310
3.365
3.150
3.240
17,600
-0.18(-5.26%)
Dec 30, 2011
3.570
3.590
3.260
3.420
154,896
+0.01(+0.29%)
Dec 29, 2011
3.460
3.500
3.380
3.410
49,680
-0.06(-1.73%)
Dec 28, 2011
3.530
3.620
3.410
3.470
55,032
-0.07(-1.98%)
Dec 27, 2011
3.580
3.700
3.490
3.540
58,050
-0.05(-1.39%)
Dec 23, 2011
3.480
3.650
3.410
3.590
21,687
+0.17(+4.97%)
Dec 21, 2011
3.410
3.469
3.310
3.420
26,750
-0.01(-0.29%)
Dec 20, 2011
3.410
3.450
3.350
3.430
18,770
+0.06(+1.78%)
Dec 19, 2011
3.330
3.530
3.320
3.370
25,878
+0.07(+2.12%)
Dec 16, 2011
3.380
3.500
3.290
3.300
19,111
-0.04(-1.20%)
Dec 15, 2011
3.540
3.650
3.330
3.340
46,069
-0.28(-7.73%)
Dec 14, 2011
3.700
3.700
3.510
3.620
28,270
-0.13(-3.47%)
Dec 13, 2011
3.780
3.840
3.750
3.750
24,101
-0.08(-2.09%)
Dec 12, 2011
3.930
3.970
3.720
3.830
25,170
-0.18(-4.49%)
Dec 09, 2011
4.060
4.090
3.870
4.010
25,925
+0.14(+3.62%)
Dec 08, 2011
4.060
4.150
3.870
3.870
25,973
-0.21(-5.15%)
Dec 07, 2011
4.200
4.200
3.980
4.080
22,611
-0.13(-3.09%)
Dec 06, 2011
3.960
4.370
3.910
4.210
40,012
+0.18(+4.47%)
Dec 05, 2011
4.270
4.270
3.910
4.030
44,651
-0.13(-3.12%)
Dec 02, 2011
4.400
4.440
4.100
4.160
33,688
-0.21(-4.81%)
Dec 01, 2011
4.310
4.410
4.300
4.370
11,550
+0.03(+0.69%)
Nov 30, 2011
4.480
4.480
4.340
4.340
19,470
+0.00(+0.00%)
Nov 29, 2011
4.350
4.470
4.290
4.340
17,675
-0.06(-1.36%)
Nov 28, 2011
4.310
4.450
4.180
4.400
24,354
+0.23(+5.52%)
Nov 25, 2011
4.200
4.370
4.170
4.170
6,000
-0.01(-0.24%)
Nov 23, 2011
4.190
4.360
4.145
4.180
13,200
-0.06(-1.42%)
Nov 22, 2011
4.270
4.290
4.100
4.240
16,724
-0.02(-0.47%)
Nov 21, 2011
4.280
4.380
4.226
4.260
19,066
-0.07(-1.62%)
Nov 18, 2011
4.350
4.400
4.290
4.330
9,000
-0.02(-0.46%)
Nov 17, 2011
4.370
4.430
4.350
4.350
22,936
-0.04(-0.91%)
Nov 16, 2011
4.360
4.440
4.360
4.390
5,000
-0.03(-0.68%)
Nov 15, 2011
4.400
4.440
4.370
4.420
23,730
-0.01(-0.23%)
Nov 14, 2011
4.440
4.540
4.390
4.430
11,528
-0.07(-1.56%)
Nov 11, 2011
4.550
4.755
4.350
4.500
123,451
-0.13(-2.81%)
Nov 10, 2011
4.700
4.700
4.480
4.630
118,406
-0.13(-2.73%)
Nov 09, 2011
4.600
4.855
4.600
4.760
30,491
+0.01(+0.21%)
Nov 08, 2011
4.760
4.870
4.670
4.750
37,311
+0.06(+1.28%)
Nov 07, 2011
4.600
4.750
4.600
4.690
14,500
+0.07(+1.52%)
Nov 04, 2011
4.690
4.690
4.600
4.620
9,870
-0.04(-0.86%)
Nov 03, 2011
4.770
4.770
4.560
4.660
3,400
-0.07(-1.48%)
Nov 02, 2011
4.820
4.820
4.660
4.730
5,700
-0.06(-1.25%)
Nov 01, 2011
4.690
4.790
4.492
4.790
12,557
-0.02(-0.42%)
Oct 31, 2011
4.860
5.020
4.800
4.810
19,125
-0.01(-0.21%)
Oct 28, 2011
4.710
4.890
4.700
4.820
25,667
+0.09(+1.90%)
Oct 27, 2011
4.770
4.770
4.600
4.730
20,087
+0.03(+0.64%)
Oct 26, 2011
4.660
4.700
4.660
4.700
18,312
+0.10(+2.17%)
Oct 25, 2011
4.660
4.670
4.550
4.600
6,364
-0.03(-0.65%)
Oct 24, 2011
4.540
4.670
4.260
4.630
20,971
+0.09(+1.98%)
Oct 21, 2011
4.700
4.710
4.470
4.540
14,645
-0.12(-2.58%)
Oct 20, 2011
4.600
4.700
4.600
4.660
10,366
+0.03(+0.65%)
Oct 19, 2011
4.600
4.730
4.481
4.630
16,295
+0.04(+0.76%)
Oct 18, 2011
4.660
4.670
4.530
4.595
10,315
-0.06(-1.18%)
Oct 17, 2011
4.640
4.680
4.600
4.650
2,397
+0.02(+0.43%)
Oct 14, 2011
4.600
4.680
4.550
4.630
12,711
+0.07(+1.54%)
Oct 13, 2011
4.550
4.560
4.510
4.560
6,063
+0.00(+0.00%)
Oct 12, 2011
4.490
4.600
4.210
4.560
15,131
+0.07(+1.56%)
Oct 11, 2011
4.450
4.490
4.440
4.490
10,100
+0.04(+0.90%)
Oct 10, 2011
4.490
4.490
4.420
4.450
13,630
+0.05(+1.14%)
Oct 07, 2011
4.450
4.490
4.400
4.400
12,720
-0.05(-1.12%)
Oct 06, 2011
4.430
4.480
4.330
4.450
10,900
+0.03(+0.68%)
Oct 05, 2011
4.280
4.420
4.260
4.420
9,414
+0.18(+4.25%)
Oct 04, 2011
4.040
4.460
3.810
4.240
62,454
+0.11(+2.66%)
Oct 03, 2011
4.370
4.370
4.060
4.130
47,785
-0.32(-7.19%)
Sep 30, 2011
4.450
4.500
4.440
4.450
20,813
+0.00(+0.00%)
Sep 29, 2011
4.530
4.530
4.450
4.450
19,264
+0.01(+0.23%)
Sep 28, 2011
4.590
4.590
4.400
4.440
26,630
-0.16(-3.48%)
Sep 27, 2011
4.560
4.660
4.510
4.600
29,460
+0.13(+2.91%)
Sep 26, 2011
4.540
4.680
4.350
4.470
27,299
-0.03(-0.67%)
Sep 23, 2011
4.480
4.572
4.420
4.500
22,171
+0.01(+0.22%)
Sep 22, 2011
4.710
4.710
4.480
4.490
46,232
-0.37(-7.61%)
Sep 21, 2011
5.230
5.230
4.680
4.860
49,233
-0.34(-6.54%)
Sep 20, 2011
5.440
5.520
5.170
5.200
40,275
-0.17(-3.17%)
Sep 19, 2011
5.240
5.510
5.150
5.370
35,332
-0.08(-1.47%)
Sep 16, 2011
4.780
5.990
4.780
5.450
432,717
+0.71(+14.98%)
Sep 15, 2011
4.790
4.790
4.680
4.740
37,829
+0.04(+0.85%)
Sep 14, 2011
4.620
4.860
4.620
4.700
88,401
+0.14(+3.07%)
Sep 13, 2011
4.575
4.575
4.510
4.560
14,276
+0.03(+0.66%)
Sep 12, 2011
4.500
4.570
4.450
4.530
5,825
+0.00(+0.00%)
Sep 09, 2011
4.550
4.600
4.480
4.530
15,979
-0.02(-0.44%)
Sep 08, 2011
4.700
4.700
4.490
4.550
26,837
-0.15(-3.19%)
Sep 07, 2011
4.730
4.740
4.600
4.700
23,201
+0.07(+1.51%)
Sep 06, 2011
4.660
4.710
4.601
4.630
16,096
-0.08(-1.70%)
Sep 02, 2011
4.560
4.740
4.560
4.710
23,780
+0.04(+0.86%)
Sep 01, 2011
4.670
4.740
4.630
4.670
16,457
-0.03(-0.64%)
Aug 31, 2011
4.550
4.800
4.550
4.700
33,896
+0.13(+2.84%)
Aug 30, 2011
4.660
4.660
4.450
4.570
22,879
-0.14(-2.97%)
Aug 29, 2011
4.610
4.750
4.500
4.710
28,201
+0.15(+3.29%)
Aug 26, 2011
4.420
4.610
4.420
4.560
14,587
+0.17(+3.87%)
Aug 25, 2011
4.560
4.570
4.360
4.390
16,800
-0.16(-3.52%)
Aug 24, 2011
4.490
4.620
4.410
4.550
10,554
+0.04(+0.89%)
Aug 23, 2011
4.500
4.590
4.450
4.510
24,459
+0.05(+1.12%)
Aug 22, 2011
4.510
4.601
4.260
4.460
48,765
+0.05(+1.13%)
Aug 19, 2011
4.480
4.566
4.320
4.410
75,290
-0.11(-2.43%)
Aug 18, 2011
4.240
4.674
4.220
4.520
52,102
+0.13(+2.96%)
Aug 17, 2011
4.540
4.560
4.300
4.390
23,684
-0.11(-2.44%)
Aug 16, 2011
4.550
4.770
4.480
4.500
42,945
-0.09(-1.96%)
Aug 15, 2011
4.599
4.860
4.500
4.590
59,777
+0.05(+1.10%)
Aug 12, 2011
4.690
4.872
4.500
4.540
52,750
-0.06(-1.30%)
Aug 11, 2011
4.620
4.840
4.558
4.600
35,107
-0.01(-0.22%)
Aug 10, 2011
4.660
4.730
4.540
4.610
49,767
-0.21(-4.36%)
Aug 09, 2011
4.740
4.880
4.480
4.820
140,866
+0.35(+7.83%)
Aug 08, 2011
4.690
4.820
4.250
4.470
54,088
-0.48(-9.70%)
Aug 05, 2011
4.550
5.000
4.150
4.950
173,242
-0.56(-10.16%)
Aug 04, 2011
6.370
6.370
5.310
5.510
124,373
-0.87(-13.64%)
Aug 03, 2011
6.210
6.440
6.150
6.380
78,181
+0.23(+3.74%)
Aug 02, 2011
6.240
6.359
6.120
6.150
29,706
-0.12(-1.91%)
Aug 01, 2011
6.370
6.460
6.160
6.270
53,582
+0.03(+0.48%)
Jul 29, 2011
6.180
6.360
6.120
6.240
39,449
+0.00(+0.00%)
Jul 28, 2011
6.340
6.470
6.110
6.240
59,950
-0.08(-1.27%)
Jul 27, 2011
6.400
6.400
6.240
6.320
42,471
-0.08(-1.25%)
Jul 26, 2011
6.350
6.490
6.260
6.400
27,995
+0.09(+1.43%)
Jul 25, 2011
6.230
6.370
6.160
6.310
46,331
+0.07(+1.12%)
Jul 22, 2011
6.250
6.300
6.112
6.240
39,109
-0.01(-0.16%)
Jul 21, 2011
6.300
6.310
6.220
6.250
29,685
+0.00(+0.00%)
Jul 20, 2011
6.340
6.340
6.210
6.250
23,331
-0.03(-0.48%)
Jul 19, 2011
6.300
6.400
6.251
6.280
24,653
+0.00(+0.00%)
Jul 18, 2011
6.250
6.360
6.210
6.280
31,280
+0.00(+0.00%)
Jul 15, 2011
6.400
6.410
6.180
6.280
25,915
-0.05(-0.79%)
Jul 14, 2011
6.490
6.490
6.150
6.330
42,117
-0.05(-0.78%)
Jul 13, 2011
6.350
6.477
6.330
6.380
36,425
+0.12(+1.92%)
Jul 12, 2011
6.310
6.419
6.210
6.260
43,756
-0.19(-2.95%)
Jul 11, 2011
6.380
6.490
6.250
6.450
36,587
+0.05(+0.78%)
Jul 08, 2011
6.400
6.460
6.380
6.400
15,503
-0.10(-1.54%)
Jul 07, 2011
6.360
6.500
6.310
6.500
35,411
+0.15(+2.36%)
Jul 06, 2011
6.510
6.530
6.290
6.350
48,743
-0.13(-2.01%)
Jul 05, 2011
6.300
6.540
6.300
6.480
42,248
+0.15(+2.37%)
Jul 01, 2011
6.230
6.390
6.151
6.330
51,312
+0.06(+0.96%)
Jun 30, 2011
6.300
6.450
6.210
6.270
84,508
+0.00(+0.00%)
Jun 29, 2011
6.340
6.380
6.120
6.270
88,444
+0.10(+1.62%)
Jun 28, 2011
6.080
6.210
6.080
6.170
24,671
+0.15(+2.49%)
Jun 27, 2011
6.179
6.260
5.990
6.020
44,696
-0.17(-2.75%)
Jun 24, 2011
6.120
6.200
6.110
6.190
38,974
+0.08(+1.31%)
Jun 23, 2011
5.890
6.170
5.890
6.110
32,951
+0.14(+2.35%)
Jun 22, 2011
6.140
6.260
5.890
5.970
52,234
-0.15(-2.45%)
Jun 21, 2011
5.980
6.330
5.908
6.120
49,813
+0.20(+3.38%)
Jun 20, 2011
6.060
6.160
5.920
5.920
25,854
-0.06(-1.00%)
Jun 17, 2011
6.100
6.100
5.950
5.980
62,587
-0.07(-1.16%)
Jun 16, 2011
6.280
6.360
5.930
6.050
65,034
-0.22(-3.51%)
Jun 15, 2011
6.370
6.440
6.190
6.270
28,905
-0.07(-1.10%)
Jun 14, 2011
6.410
6.730
6.290
6.340
146,419
-0.01(-0.16%)
Jun 13, 2011
6.190
6.490
6.010
6.350
92,299
+0.21(+3.42%)
Jun 10, 2011
6.020
6.240
6.000
6.140
61,065
+0.04(+0.66%)
Jun 09, 2011
5.980
6.180
5.930
6.100
59,127
+0.16(+2.69%)
Jun 08, 2011
6.050
6.136
5.900
5.940
29,593
-0.11(-1.82%)
Jun 07, 2011
5.946
6.160
5.946
6.050
23,011
+0.11(+1.85%)
Jun 06, 2011
6.060
6.150
5.890
5.940
56,440
-0.17(-2.78%)
Jun 03, 2011
6.160
6.230
5.880
6.110
70,353
-0.01(-0.16%)
May 24, 2011
6.090
6.270
6.090
6.120
34,360
+0.02(+0.33%)
May 23, 2011
6.190
6.369
6.100
6.100
41,005
-0.18(-2.87%)
May 20, 2011
6.310
6.370
6.190
6.280
25,416
-0.02(-0.32%)
May 19, 2011
6.230
6.350
6.220
6.300
51,612
+0.08(+1.29%)
May 18, 2011
6.190
6.325
6.090
6.220
47,464
+0.06(+0.97%)
May 17, 2011
6.040
6.330
6.030
6.160
62,878
+0.06(+0.98%)
May 16, 2011
6.420
6.470
6.000
6.100
118,710
-0.38(-5.86%)
May 13, 2011
6.380
6.560
6.370
6.480
110,042
+0.13(+2.05%)
May 12, 2011
6.330
6.360
6.221
6.350
39,565
+0.00(+0.00%)
May 11, 2011
6.470
6.580
6.100
6.350
100,039
-0.13(-2.01%)
May 10, 2011
6.220
6.480
6.150
6.480
112,737
+0.31(+5.02%)
May 09, 2011
6.260
6.262
5.980
6.170
68,458
-0.06(-0.96%)
May 06, 2011
6.500
6.650
5.870
6.230
187,297
-0.15(-2.35%)
May 05, 2011
6.570
6.670
6.310
6.380
157,396
-0.32(-4.78%)
May 04, 2011
6.830
7.000
6.570
6.700
80,406
-0.16(-2.33%)
May 03, 2011
6.910
6.940
6.660
6.860
73,987
-0.10(-1.44%)
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.