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
Primoris Services Cp
(NQ:
PRIM
)
25.75
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 3, 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 (%)
Feb 28, 2011
8.068
8.068
7.564
7.699
125,350
-0.39(-4.79%)
Feb 25, 2011
7.834
8.104
7.834
8.086
69,396
+0.25(+3.22%)
Feb 24, 2011
7.843
7.915
7.798
7.834
49,573
+0.00(+0.00%)
Feb 23, 2011
7.978
7.978
7.645
7.834
59,773
-0.14(-1.81%)
Feb 22, 2011
8.113
8.230
7.942
7.978
74,060
-0.24(-2.96%)
Feb 18, 2011
8.095
8.239
8.032
8.221
70,588
+0.19(+2.35%)
Feb 17, 2011
8.032
8.041
7.942
8.032
46,589
-0.01(-0.11%)
Feb 16, 2011
7.942
8.104
7.906
8.041
109,996
+0.11(+1.36%)
Feb 15, 2011
7.807
7.951
7.807
7.933
66,358
+0.14(+1.73%)
Feb 14, 2011
7.807
7.942
7.708
7.798
127,762
-0.04(-0.46%)
Feb 11, 2011
7.735
7.834
7.654
7.834
130,797
+0.11(+1.40%)
Feb 10, 2011
7.771
7.825
7.668
7.726
46,340
+0.04(+0.47%)
Feb 09, 2011
7.636
7.789
7.501
7.690
54,772
+0.00(+0.00%)
Feb 08, 2011
7.528
7.762
7.474
7.690
37,222
+0.13(+1.67%)
Feb 07, 2011
7.339
7.564
7.240
7.564
45,657
+0.20(+2.69%)
Feb 04, 2011
7.339
7.402
7.159
7.366
96,653
+0.00(+0.00%)
Feb 03, 2011
7.528
7.622
7.330
7.366
31,493
-0.20(-2.62%)
Feb 02, 2011
7.762
7.861
7.537
7.564
49,645
-0.21(-2.67%)
Feb 01, 2011
7.420
7.879
7.276
7.771
61,846
+0.38(+5.12%)
Jan 31, 2011
7.501
7.519
7.051
7.393
81,472
-0.09(-1.20%)
Jan 28, 2011
7.852
7.861
7.483
7.483
77,523
-0.37(-4.70%)
Jan 27, 2011
7.942
7.942
7.816
7.852
27,993
-0.07(-0.91%)
Jan 26, 2011
7.726
7.951
7.681
7.924
37,304
+0.20(+2.56%)
Jan 25, 2011
7.672
7.834
7.573
7.726
105,967
+0.04(+0.47%)
Jan 24, 2011
7.672
7.789
7.636
7.690
32,565
-0.06(-0.81%)
Jan 21, 2011
7.942
7.987
7.735
7.753
61,043
-0.15(-1.94%)
Jan 20, 2011
8.077
8.131
7.843
7.906
56,794
-0.18(-2.23%)
Jan 19, 2011
8.293
8.293
8.059
8.086
49,646
-0.17(-2.07%)
Jan 18, 2011
8.239
8.284
8.032
8.257
59,771
+0.02(+0.22%)
Jan 14, 2011
8.347
8.419
7.942
8.239
88,469
-0.14(-1.61%)
Jan 13, 2011
8.293
8.527
8.212
8.374
18,100
-0.05(-0.53%)
Jan 12, 2011
8.618
8.618
8.399
8.419
26,906
-0.10(-1.16%)
Jan 11, 2011
8.392
8.667
8.203
8.518
73,056
+0.16(+1.94%)
Jan 10, 2011
8.284
8.509
7.933
8.356
93,023
+0.04(+0.43%)
Jan 07, 2011
8.645
8.726
8.203
8.320
46,875
-0.32(-3.75%)
Jan 06, 2011
8.843
8.915
8.591
8.645
69,443
-0.20(-2.24%)
Jan 05, 2011
8.618
8.897
8.591
8.843
86,517
+0.12(+1.34%)
Jan 04, 2011
9.005
9.005
8.663
8.726
87,761
-0.18(-2.02%)
Jan 03, 2011
8.672
8.987
8.582
8.906
202,520
+0.32(+3.67%)
Dec 31, 2010
8.518
8.707
8.509
8.591
136,551
+0.06(+0.74%)
Dec 30, 2010
8.464
8.609
8.437
8.527
85,863
-0.01(-0.11%)
Dec 29, 2010
8.518
8.563
8.482
8.536
19,560
+0.00(+0.00%)
Dec 28, 2010
8.455
8.563
8.455
8.536
47,899
+0.06(+0.74%)
Dec 27, 2010
8.491
8.500
8.356
8.473
22,427
-0.02(-0.21%)
Dec 23, 2010
8.464
8.509
8.446
8.491
18,731
-0.02(-0.21%)
Dec 22, 2010
8.473
8.509
8.419
8.509
33,543
+0.06(+0.75%)
Dec 21, 2010
8.392
8.464
8.167
8.446
65,321
+0.11(+1.30%)
Dec 20, 2010
8.491
8.509
8.320
8.338
73,270
-0.13(-1.49%)
Dec 17, 2010
8.464
8.509
8.365
8.464
158,602
+0.03(+0.32%)
Dec 16, 2010
8.437
8.500
8.320
8.437
51,589
+0.05(+0.64%)
Dec 15, 2010
8.392
8.442
8.347
8.383
54,137
-0.02(-0.21%)
Dec 14, 2010
8.383
8.419
8.266
8.401
52,832
+0.05(+0.65%)
Dec 13, 2010
8.419
8.419
8.221
8.347
72,411
+0.02(+0.22%)
Dec 10, 2010
8.275
8.329
8.113
8.329
101,655
+0.08(+0.98%)
Dec 09, 2010
8.293
8.293
8.131
8.248
79,177
-0.03(-0.33%)
Dec 08, 2010
8.122
8.320
8.068
8.275
173,691
+0.15(+1.88%)
Dec 07, 2010
8.221
8.221
8.050
8.122
103,585
+0.02(+0.22%)
Dec 06, 2010
8.086
8.113
7.951
8.104
59,836
+0.05(+0.56%)
Dec 03, 2010
8.077
8.113
7.951
8.059
72,579
-0.04(-0.44%)
Dec 02, 2010
8.104
8.203
8.050
8.095
148,221
-0.01(-0.11%)
Dec 01, 2010
8.032
8.464
8.005
8.104
572,747
+0.14(+1.81%)
Nov 30, 2010
7.924
8.041
7.690
7.960
384,599
-0.05(-0.67%)
Nov 29, 2010
7.762
8.095
7.708
8.014
181,016
+0.23(+3.01%)
Nov 26, 2010
7.672
7.807
7.672
7.780
22,529
+0.04(+0.47%)
Nov 24, 2010
7.663
7.744
7.744
7.744
74,244
+0.17(+2.26%)
Nov 23, 2010
7.618
7.767
7.330
7.573
47,758
-0.15(-1.98%)
Nov 22, 2010
7.618
7.726
7.465
7.726
73,398
-0.05(-0.69%)
Nov 19, 2010
7.744
7.834
7.726
7.780
104,085
-0.01(-0.12%)
Nov 18, 2010
7.438
7.906
7.258
7.789
99,011
+0.42(+5.75%)
Nov 17, 2010
7.204
7.510
7.204
7.366
89,170
+0.02(+0.25%)
Nov 16, 2010
7.690
7.699
7.294
7.348
134,148
-0.41(-5.34%)
Nov 15, 2010
7.681
7.879
7.546
7.762
89,414
+0.14(+1.77%)
Nov 12, 2010
7.618
7.789
7.618
7.627
68,727
-0.06(-0.82%)
Nov 11, 2010
7.735
7.744
7.582
7.690
59,754
-0.12(-1.50%)
Nov 10, 2010
7.510
7.879
7.159
7.807
209,375
+0.34(+4.58%)
Nov 09, 2010
7.402
8.104
7.402
7.465
337,529
+0.16(+2.22%)
Nov 08, 2010
7.285
7.339
7.195
7.303
203,850
+0.02(+0.25%)
Nov 05, 2010
7.375
7.375
7.186
7.285
284,375
-0.05(-0.74%)
Nov 04, 2010
7.159
7.384
7.123
7.339
569,233
+0.23(+3.16%)
Nov 03, 2010
7.069
7.159
6.988
7.114
125,055
+0.04(+0.51%)
Nov 02, 2010
6.817
7.078
6.808
7.078
68,814
+0.30(+4.38%)
Nov 01, 2010
6.781
6.943
6.709
6.781
85,394
+0.00(+0.00%)
Oct 29, 2010
6.673
6.853
6.636
6.781
184,145
+0.03(+0.40%)
Oct 28, 2010
6.898
6.898
6.709
6.754
68,612
-0.08(-1.19%)
Oct 27, 2010
6.853
6.979
6.754
6.835
46,381
+0.10(+1.47%)
Oct 25, 2010
6.790
6.790
6.663
6.736
69,095
+0.05(+0.67%)
Oct 22, 2010
6.754
6.754
6.663
6.691
50,474
-0.03(-0.40%)
Oct 21, 2010
6.754
6.790
6.636
6.718
82,809
+0.00(+0.00%)
Oct 20, 2010
6.564
6.736
6.321
6.718
82,356
+0.20(+3.04%)
Oct 19, 2010
6.645
6.781
6.438
6.519
65,671
-0.22(-3.21%)
Oct 18, 2010
6.727
6.817
6.680
6.736
41,895
+0.00(+0.00%)
Oct 15, 2010
6.645
6.799
6.519
6.736
144,698
+0.18(+2.75%)
Oct 14, 2010
6.555
6.591
6.366
6.555
50,158
+0.02(+0.28%)
Oct 13, 2010
6.348
6.582
6.339
6.537
106,671
+0.21(+3.27%)
Oct 12, 2010
6.357
6.393
6.330
6.330
14,546
-0.06(-0.99%)
Oct 11, 2010
6.429
6.429
6.276
6.393
35,240
-0.04(-0.56%)
Oct 08, 2010
6.177
6.465
6.105
6.429
67,282
+0.08(+1.28%)
Oct 07, 2010
6.330
6.474
6.294
6.348
120,887
+0.05(+0.86%)
Oct 06, 2010
6.267
6.312
6.204
6.294
60,999
+0.05(+0.87%)
Oct 05, 2010
6.159
6.348
6.066
6.240
123,501
+0.14(+2.36%)
Oct 04, 2010
6.105
6.204
5.970
6.096
105,172
-0.06(-1.02%)
Oct 01, 2010
5.925
6.159
5.763
6.159
128,319
+0.27(+4.59%)
Sep 30, 2010
5.808
5.979
5.799
5.889
155,309
+0.12(+2.03%)
Sep 29, 2010
5.727
5.799
5.673
5.772
62,014
+0.07(+1.26%)
Sep 28, 2010
5.529
5.700
5.376
5.700
77,148
+0.19(+3.43%)
Sep 27, 2010
5.637
5.673
5.484
5.511
56,539
-0.10(-1.77%)
Sep 24, 2010
5.529
5.619
5.466
5.610
90,141
+0.14(+2.64%)
Sep 23, 2010
5.457
5.565
5.457
5.466
49,009
-0.05(-0.98%)
Sep 22, 2010
5.574
5.637
5.448
5.520
78,081
-0.10(-1.76%)
Sep 21, 2010
5.853
5.853
5.583
5.619
113,070
-0.23(-4.00%)
Sep 20, 2010
5.673
5.970
5.673
5.853
115,141
+0.17(+3.01%)
Sep 17, 2010
5.916
5.934
5.673
5.682
242,051
-0.21(-3.52%)
Sep 15, 2010
5.376
6.240
5.358
5.889
479,665
+0.49(+9.00%)
Sep 14, 2010
5.304
5.412
5.277
5.403
53,369
+0.10(+1.87%)
Sep 13, 2010
5.151
5.313
5.124
5.304
92,864
+0.20(+3.88%)
Sep 10, 2010
5.142
5.169
5.056
5.106
40,071
-0.01(-0.18%)
Sep 09, 2010
5.205
5.322
5.106
5.115
21,097
-0.04(-0.70%)
Sep 08, 2010
5.169
5.187
5.097
5.151
17,587
+0.01(+0.18%)
Sep 07, 2010
5.313
5.313
5.133
5.142
45,782
-0.21(-3.87%)
Sep 03, 2010
5.214
5.367
5.209
5.349
26,302
+0.16(+3.13%)
Sep 02, 2010
5.430
5.430
5.133
5.187
23,698
-0.22(-4.00%)
Sep 01, 2010
5.403
5.427
5.196
5.403
181,290
+0.06(+1.18%)
Aug 31, 2010
5.425
5.430
5.151
5.340
53,971
+0.16(+3.13%)
Aug 30, 2010
5.313
5.313
5.106
5.178
50,341
-0.16(-3.04%)
Aug 27, 2010
5.142
5.358
5.061
5.340
48,809
+0.25(+4.96%)
Aug 26, 2010
5.205
5.304
5.070
5.088
41,361
-0.12(-2.25%)
Aug 25, 2010
5.088
5.214
5.064
5.205
38,309
+0.12(+2.30%)
Aug 24, 2010
5.106
5.322
5.070
5.088
58,147
-0.06(-1.22%)
Aug 23, 2010
5.304
5.493
5.133
5.151
70,431
-0.14(-2.56%)
Aug 20, 2010
5.331
5.511
5.286
5.286
61,029
-0.04(-0.68%)
Aug 19, 2010
5.565
5.655
5.322
5.322
58,603
-0.26(-4.68%)
Aug 18, 2010
5.565
5.628
5.520
5.583
34,343
+0.00(+0.00%)
Aug 17, 2010
5.565
5.727
5.502
5.583
40,172
+0.06(+1.14%)
Aug 16, 2010
5.439
5.556
5.421
5.520
33,731
+0.03(+0.49%)
Aug 13, 2010
5.439
5.592
5.437
5.493
50,736
+0.02(+0.33%)
Aug 12, 2010
5.331
5.502
5.331
5.475
39,895
+0.07(+1.33%)
Aug 11, 2010
5.664
5.664
5.385
5.403
92,192
-0.35(-6.10%)
Aug 10, 2010
6.096
6.142
5.754
5.754
57,840
-0.35(-5.75%)
Aug 09, 2010
6.366
6.366
6.069
6.105
44,179
-0.25(-3.97%)
Aug 06, 2010
6.420
6.429
6.141
6.357
16,786
-0.11(-1.67%)
Aug 05, 2010
6.447
6.528
6.429
6.465
9,375
-0.03(-0.42%)
Aug 04, 2010
6.636
6.645
6.474
6.492
28,222
-0.10(-1.50%)
Aug 03, 2010
6.663
6.663
6.474
6.591
44,895
-0.07(-1.08%)
Aug 02, 2010
6.546
6.682
6.528
6.663
59,131
+0.16(+2.49%)
Jul 30, 2010
6.474
6.546
6.321
6.501
110,751
-0.01(-0.14%)
Jul 29, 2010
6.528
6.573
6.465
6.510
55,778
+0.05(+0.70%)
Jul 28, 2010
6.519
6.519
6.402
6.465
81,904
-0.05(-0.69%)
Jul 27, 2010
6.483
6.555
6.384
6.510
89,417
+0.07(+1.12%)
Jul 26, 2010
6.123
6.465
6.087
6.438
70,335
+0.34(+5.61%)
Jul 23, 2010
5.979
6.123
5.889
6.096
34,962
+0.08(+1.35%)
Jul 22, 2010
5.754
6.033
5.682
6.015
76,263
+0.34(+6.03%)
Jul 21, 2010
5.682
5.799
5.601
5.673
53,893
+0.05(+0.80%)
Jul 20, 2010
5.520
5.664
5.457
5.628
27,161
+0.05(+0.81%)
Jul 19, 2010
5.448
5.583
5.394
5.583
35,671
+0.14(+2.48%)
Jul 16, 2010
5.673
5.673
5.439
5.448
66,055
-0.24(-4.27%)
Jul 15, 2010
5.799
5.934
5.601
5.691
38,164
-0.11(-1.86%)
Jul 14, 2010
5.736
5.835
5.611
5.799
30,642
+0.06(+1.10%)
Jul 13, 2010
5.673
5.808
5.592
5.736
63,149
+0.14(+2.41%)
Jul 12, 2010
5.808
5.808
5.601
5.601
47,933
-0.21(-3.57%)
Jul 09, 2010
5.682
5.808
5.641
5.808
39,849
+0.13(+2.22%)
Jul 08, 2010
5.556
5.682
5.556
5.682
56,824
+0.17(+3.10%)
Jul 07, 2010
5.358
5.583
5.313
5.511
94,654
+0.18(+3.38%)
Jul 06, 2010
5.457
5.628
5.322
5.331
59,048
-0.10(-1.82%)
Jul 02, 2010
5.637
5.637
5.322
5.430
46,970
-0.16(-2.90%)
Jul 01, 2010
5.664
5.754
5.511
5.592
61,980
-0.08(-1.43%)
Jun 30, 2010
5.790
5.790
5.511
5.673
45,279
-0.10(-1.72%)
Jun 29, 2010
5.898
6.017
5.709
5.772
76,015
-0.51(-8.17%)
Jun 25, 2010
5.790
6.375
5.637
6.285
2,116,150
+0.53(+9.23%)
Jun 24, 2010
5.610
5.826
5.610
5.754
100,528
+0.10(+1.75%)
Jun 23, 2010
5.583
5.691
5.529
5.655
46,167
+0.04(+0.64%)
Jun 22, 2010
5.619
5.781
5.610
5.619
41,459
+0.03(+0.48%)
Jun 21, 2010
5.538
5.646
5.511
5.592
78,901
+0.12(+2.14%)
Jun 18, 2010
5.547
5.556
5.475
5.475
109,730
-0.05(-0.98%)
Jun 17, 2010
5.520
5.556
5.484
5.529
37,973
-0.01(-0.16%)
Jun 16, 2010
5.511
5.556
5.493
5.538
35,952
-0.01(-0.16%)
Jun 15, 2010
5.547
5.556
5.448
5.547
44,040
+0.05(+0.98%)
Jun 14, 2010
5.412
5.556
5.412
5.493
49,415
+0.14(+2.52%)
Jun 11, 2010
5.358
5.448
5.307
5.358
27,938
-0.05(-0.83%)
Jun 10, 2010
5.457
5.488
5.313
5.403
41,177
+0.02(+0.33%)
Jun 09, 2010
5.520
5.551
5.277
5.385
69,774
-0.07(-1.32%)
Jun 08, 2010
5.655
5.799
5.313
5.457
46,944
-0.08(-1.46%)
Jun 07, 2010
5.592
5.673
5.520
5.538
54,162
-0.02(-0.32%)
Jun 04, 2010
5.781
6.015
5.556
5.556
45,178
-0.33(-5.66%)
Jun 03, 2010
6.105
6.294
5.763
5.889
46,678
-0.23(-3.82%)
Jun 02, 2010
6.141
6.159
5.961
6.123
27,733
-0.02(-0.29%)
Jun 01, 2010
6.186
6.249
5.844
6.141
49,833
-0.03(-0.44%)
May 28, 2010
6.249
6.474
6.132
6.168
329,450
-0.08(-1.30%)
May 27, 2010
5.853
6.366
5.831
6.249
91,971
+0.50(+8.78%)
May 26, 2010
5.880
6.006
5.745
5.745
33,923
-0.14(-2.30%)
May 25, 2010
5.961
6.051
5.871
5.880
33,773
-0.21(-3.40%)
May 24, 2010
6.195
6.266
6.087
6.087
24,110
-0.11(-1.74%)
May 21, 2010
6.321
6.321
6.177
6.195
38,825
-0.15(-2.41%)
May 20, 2010
6.402
6.564
6.330
6.348
52,694
-0.24(-3.69%)
May 19, 2010
6.682
6.718
6.573
6.591
28,388
-0.12(-1.74%)
May 18, 2010
6.916
6.916
6.691
6.709
25,895
-0.12(-1.72%)
May 17, 2010
7.006
7.006
6.763
6.826
42,893
-0.13(-1.81%)
May 14, 2010
6.898
6.979
6.871
6.952
18,252
+0.05(+0.78%)
May 13, 2010
6.826
6.916
6.781
6.898
15,752
-0.01(-0.13%)
May 12, 2010
6.763
6.907
6.654
6.907
40,887
+0.14(+2.13%)
May 11, 2010
6.673
6.844
6.555
6.763
34,165
+0.05(+0.67%)
May 10, 2010
6.618
6.808
6.520
6.718
31,904
+0.19(+2.90%)
May 07, 2010
6.754
6.898
6.501
6.528
35,192
-0.23(-3.33%)
May 06, 2010
7.096
7.096
6.754
6.754
31,741
-0.01(-0.13%)
May 05, 2010
6.933
7.015
6.763
6.763
27,448
-0.23(-3.35%)
May 04, 2010
7.069
7.204
6.970
6.997
37,357
-0.14(-1.89%)
May 03, 2010
7.105
7.177
6.943
7.132
12,474
+0.02(+0.25%)
Apr 30, 2010
7.213
7.249
7.015
7.114
26,703
-0.11(-1.50%)
Apr 29, 2010
7.213
7.402
7.177
7.222
19,113
+0.05(+0.75%)
Apr 28, 2010
7.096
7.213
6.871
7.168
28,696
+0.12(+1.66%)
Apr 27, 2010
7.339
7.393
6.916
7.051
31,276
-0.32(-4.28%)
Apr 26, 2010
7.375
7.474
7.204
7.366
40,536
-0.05(-0.73%)
Apr 23, 2010
7.379
7.420
7.330
7.420
37,462
+0.02(+0.24%)
Apr 22, 2010
7.348
7.402
7.339
7.402
10,011
+0.01(+0.12%)
Apr 21, 2010
7.375
7.465
7.294
7.393
26,953
-0.01(-0.12%)
Apr 20, 2010
7.447
7.447
7.294
7.402
7,759
-0.01(-0.12%)
Apr 19, 2010
7.339
7.456
7.339
7.411
4,730
-0.07(-0.96%)
Apr 16, 2010
7.555
7.582
7.366
7.483
32,597
-0.05(-0.72%)
Apr 15, 2010
7.492
7.546
7.460
7.537
17,641
+0.02(+0.24%)
Apr 14, 2010
7.366
7.564
7.348
7.519
26,993
+0.07(+0.97%)
Apr 13, 2010
7.303
7.474
7.105
7.447
49,502
+0.12(+1.60%)
Apr 12, 2010
7.267
7.375
7.267
7.330
17,992
+0.01(+0.12%)
Apr 09, 2010
7.276
7.348
7.177
7.321
18,240
+0.03(+0.37%)
Apr 08, 2010
7.312
7.366
7.168
7.294
21,725
+0.00(+0.00%)
Apr 07, 2010
7.195
7.420
7.105
7.294
46,702
+0.16(+2.27%)
Apr 06, 2010
6.979
7.177
6.979
7.132
20,856
+0.11(+1.54%)
Apr 05, 2010
6.826
7.033
6.762
7.024
74,221
+0.15(+2.23%)
Apr 01, 2010
6.970
6.871
6.871
6.871
80,735
-0.10(-1.42%)
Mar 31, 2010
7.132
7.177
6.952
6.970
83,472
-0.20(-2.76%)
Mar 30, 2010
6.663
7.375
6.663
7.168
52,046
+0.50(+7.57%)
Mar 29, 2010
6.979
6.979
6.654
6.663
41,612
-0.08(-1.20%)
Mar 26, 2010
6.835
6.943
6.745
6.745
24,780
-0.09(-1.32%)
Mar 25, 2010
7.105
7.123
6.835
6.835
25,516
-0.29(-4.05%)
Mar 24, 2010
7.303
7.303
7.033
7.123
29,582
-0.19(-2.59%)
Mar 23, 2010
7.307
7.339
7.222
7.312
27,066
-0.03(-0.37%)
Mar 22, 2010
7.339
7.339
7.285
7.339
12,008
-0.03(-0.37%)
Mar 19, 2010
7.429
7.555
7.240
7.366
29,149
-0.02(-0.24%)
Mar 18, 2010
7.393
7.429
7.268
7.384
30,206
-0.05(-0.61%)
Mar 17, 2010
7.357
7.474
7.222
7.429
23,991
-0.05(-0.60%)
Mar 16, 2010
7.501
7.501
7.330
7.474
12,425
-0.03(-0.36%)
Mar 15, 2010
7.474
7.654
7.384
7.501
16,931
+0.08(+1.09%)
Mar 12, 2010
7.672
7.672
7.384
7.420
19,099
-0.29(-3.74%)
Mar 11, 2010
7.564
8.014
7.474
7.708
21,030
+0.14(+1.78%)
Mar 10, 2010
7.735
7.735
7.213
7.573
65,100
-0.19(-2.44%)
Mar 09, 2010
7.825
7.825
7.699
7.762
24,747
-0.05(-0.58%)
Mar 08, 2010
7.879
7.987
7.717
7.807
51,920
-0.05(-0.57%)
Mar 05, 2010
7.600
7.996
7.592
7.852
61,587
+0.25(+3.32%)
Mar 04, 2010
7.483
7.659
7.483
7.600
30,483
+0.08(+1.08%)
Mar 03, 2010
7.564
7.564
7.492
7.519
25,093
-0.04(-0.48%)
Mar 02, 2010
7.600
7.618
7.402
7.555
40,674
+0.05(+0.72%)
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.