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
R C M Tech Inc
(NQ:
RCMT
)
20.40
-0.43 (-2.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2012
2.882
2.898
2.838
2.893
87,371
+0.03(+1.16%)
Jan 30, 2012
2.861
2.898
2.824
2.860
64,153
+0.00(+0.16%)
Jan 27, 2012
2.893
2.898
2.824
2.855
46,557
-0.04(-1.30%)
Jan 26, 2012
2.872
2.909
2.841
2.893
6,273
+0.05(+1.68%)
Jan 25, 2012
2.818
2.882
2.818
2.845
101,923
+0.03(+0.94%)
Jan 24, 2012
2.866
2.877
2.818
2.818
14,855
-0.05(-1.67%)
Jan 23, 2012
2.845
2.872
2.840
2.866
10,600
-0.01(-0.37%)
Jan 20, 2012
2.898
2.914
2.840
2.877
21,710
-0.02(-0.73%)
Jan 19, 2012
2.878
2.919
2.878
2.898
11,557
+0.03(+0.93%)
Jan 18, 2012
2.872
2.893
2.840
2.872
34,659
+0.00(+0.00%)
Jan 17, 2012
2.893
2.893
2.872
2.872
20,119
+0.01(+0.19%)
Jan 13, 2012
2.850
2.919
2.829
2.866
11,724
+0.00(+0.00%)
Jan 12, 2012
2.845
2.898
2.818
2.866
14,442
+0.03(+0.94%)
Jan 11, 2012
2.845
2.853
2.771
2.840
19,955
-0.03(-1.11%)
Jan 10, 2012
2.797
2.872
2.792
2.872
57,462
+0.05(+1.89%)
Jan 09, 2012
2.771
2.818
2.739
2.818
29,277
+0.06(+2.12%)
Jan 06, 2012
2.739
2.818
2.717
2.760
19,549
+0.02(+0.78%)
Jan 05, 2012
2.739
2.749
2.723
2.739
80,778
+0.00(+0.00%)
Jan 04, 2012
2.728
2.765
2.723
2.739
27,838
-0.02(-0.58%)
Dec 30, 2011
2.712
2.755
2.696
2.755
13,915
+0.04(+1.37%)
Dec 29, 2011
2.728
2.755
2.691
2.717
31,105
-0.03(-0.97%)
Dec 28, 2011
2.712
2.765
2.691
2.744
22,385
+0.06(+2.36%)
Dec 27, 2011
2.728
2.749
2.659
2.681
19,498
-0.05(-1.73%)
Dec 23, 2011
2.739
2.739
2.728
2.728
3,572
+0.02(+0.59%)
Dec 21, 2011
2.659
2.739
2.659
2.712
37,705
-0.04(-1.35%)
Dec 20, 2011
2.723
2.786
2.659
2.749
122,796
+0.09(+3.19%)
Dec 19, 2011
2.797
2.797
2.664
2.664
102,404
-0.15(-5.47%)
Dec 16, 2011
2.728
2.818
2.682
2.818
5,167
+0.08(+2.91%)
Dec 15, 2011
2.802
2.802
2.678
2.739
28,732
-0.04(-1.53%)
Dec 14, 2011
2.765
2.792
2.701
2.781
8,667
+0.04(+1.55%)
Dec 13, 2011
2.659
2.749
2.616
2.739
37,421
+0.03(+1.19%)
Dec 12, 2011
2.685
2.712
2.675
2.706
26,454
+0.02(+0.78%)
Dec 09, 2011
2.685
2.717
2.680
2.685
14,949
+0.00(+0.00%)
Dec 08, 2011
2.712
2.744
2.685
2.685
4,701
-0.02(-0.79%)
Dec 07, 2011
2.675
2.728
2.606
2.707
111,382
+0.03(+0.98%)
Dec 06, 2011
2.749
2.760
2.680
2.681
8,120
-0.08(-2.87%)
Dec 05, 2011
2.712
2.765
2.675
2.760
50,391
+0.07(+2.77%)
Dec 02, 2011
2.701
2.755
2.675
2.685
8,031
+0.00(+0.00%)
Dec 01, 2011
2.792
2.792
2.659
2.685
10,160
-0.06(-2.25%)
Nov 30, 2011
2.792
2.872
2.685
2.747
23,120
-0.00(-0.08%)
Nov 29, 2011
2.749
2.771
2.675
2.749
31,500
+0.02(+0.76%)
Nov 28, 2011
2.749
2.771
2.659
2.729
12,599
+0.04(+1.60%)
Nov 25, 2011
2.680
2.696
2.632
2.685
48,046
-0.02(-0.79%)
Nov 23, 2011
2.701
2.712
2.638
2.707
274,850
-0.03(-0.97%)
Nov 22, 2011
2.701
2.733
2.659
2.733
111,301
+0.06(+2.19%)
Nov 21, 2011
2.627
2.717
2.627
2.675
29,531
+0.01(+0.40%)
Nov 18, 2011
2.632
2.696
2.632
2.664
24,303
-0.03(-0.99%)
Nov 17, 2011
2.600
2.696
2.584
2.691
53,347
+0.11(+4.33%)
Nov 16, 2011
2.691
2.728
2.579
2.579
2,565
-0.15(-5.46%)
Nov 15, 2011
2.685
2.728
2.659
2.728
3,337
-0.01(-0.19%)
Nov 14, 2011
2.643
2.739
2.608
2.733
34,695
+0.04(+1.38%)
Nov 11, 2011
2.744
2.744
2.696
2.696
2,444
-0.03(-1.17%)
Nov 10, 2011
2.664
2.728
2.659
2.728
22,112
+0.06(+2.19%)
Nov 09, 2011
2.537
2.670
2.537
2.670
13,084
+0.02(+0.80%)
Nov 08, 2011
2.553
2.648
2.542
2.648
168,370
-0.02(-0.60%)
Nov 07, 2011
2.659
2.717
2.558
2.664
111,147
+0.01(+0.20%)
Nov 04, 2011
2.563
2.675
2.563
2.659
86,995
+0.08(+3.09%)
Nov 03, 2011
2.632
2.680
2.579
2.579
103,461
-0.07(-2.61%)
Nov 02, 2011
2.643
2.685
2.638
2.648
19,651
+0.07(+2.68%)
Nov 01, 2011
2.547
2.624
2.547
2.579
98,068
+0.02(+0.83%)
Oct 31, 2011
2.611
2.611
2.558
2.558
18,146
-0.05(-2.04%)
Oct 28, 2011
2.542
2.627
2.542
2.611
14,103
+0.09(+3.37%)
Oct 27, 2011
2.537
2.579
2.526
2.526
30,244
+0.02(+0.85%)
Oct 26, 2011
2.489
2.526
2.455
2.505
28,570
+0.05(+1.95%)
Oct 25, 2011
2.446
2.483
2.446
2.457
13,953
+0.02(+0.87%)
Oct 24, 2011
2.446
2.515
2.393
2.436
27,067
+0.04(+1.78%)
Oct 21, 2011
2.409
2.457
2.382
2.393
24,674
+0.01(+0.22%)
Oct 20, 2011
2.287
2.430
2.287
2.388
24,553
+0.10(+4.42%)
Oct 19, 2011
2.287
2.361
2.287
2.287
27,652
-0.01(-0.46%)
Oct 18, 2011
2.281
2.297
2.281
2.297
16,330
+0.04(+1.65%)
Oct 17, 2011
2.388
2.388
2.228
2.260
28,551
+0.01(+0.47%)
Oct 14, 2011
2.271
2.462
2.191
2.249
38,337
-0.03(-1.17%)
Oct 13, 2011
2.313
2.313
2.212
2.276
23,600
-0.01(-0.46%)
Oct 12, 2011
2.313
2.313
2.281
2.287
33,937
+0.03(+1.41%)
Oct 11, 2011
2.271
2.377
2.207
2.255
24,828
-0.01(-0.24%)
Oct 10, 2011
2.260
2.329
2.212
2.260
42,380
-0.03(-1.16%)
Oct 07, 2011
2.186
2.287
2.148
2.287
56,804
+0.07(+3.37%)
Oct 06, 2011
2.311
2.377
2.147
2.212
57,071
-0.05(-2.35%)
Oct 05, 2011
2.228
2.303
2.180
2.265
73,572
+0.10(+4.54%)
Oct 04, 2011
2.207
2.350
2.127
2.167
41,596
-0.02(-1.09%)
Oct 03, 2011
2.319
2.473
2.191
2.191
26,671
-0.15(-6.47%)
Sep 30, 2011
2.366
2.388
2.332
2.342
20,945
-0.01(-0.56%)
Sep 29, 2011
2.462
2.462
2.356
2.356
17,652
-0.05(-2.01%)
Sep 28, 2011
2.361
2.404
2.361
2.404
1,034
-0.00(-0.20%)
Sep 27, 2011
2.340
2.537
2.324
2.409
26,592
+0.12(+5.35%)
Sep 26, 2011
2.159
2.287
2.154
2.287
30,751
+0.10(+4.62%)
Sep 23, 2011
2.180
2.186
2.116
2.186
93,695
+0.05(+2.24%)
Sep 22, 2011
2.228
2.228
2.116
2.138
227,205
-0.10(-4.29%)
Sep 21, 2011
2.409
2.414
2.223
2.233
19,290
-0.04(-1.87%)
Sep 20, 2011
2.308
2.334
2.239
2.276
23,570
-0.03(-1.15%)
Sep 19, 2011
2.345
2.425
2.303
2.303
31,791
-0.05(-2.04%)
Sep 16, 2011
2.324
2.361
2.287
2.350
18,086
+0.04(+1.61%)
Sep 15, 2011
2.249
2.350
2.202
2.313
21,362
+0.09(+4.07%)
Sep 14, 2011
2.239
2.244
2.202
2.223
33,012
-0.02(-0.95%)
Sep 13, 2011
2.217
2.263
2.191
2.244
36,105
+0.03(+1.20%)
Sep 12, 2011
2.244
2.244
2.186
2.217
26,515
-0.09(-3.70%)
Sep 09, 2011
2.425
2.425
2.303
2.303
11,864
-0.14(-5.87%)
Sep 08, 2011
2.436
2.521
2.334
2.446
23,305
-0.02(-0.86%)
Sep 07, 2011
2.409
2.467
2.409
2.467
14,019
+0.05(+1.98%)
Sep 06, 2011
2.483
2.483
2.207
2.420
73,238
-0.06(-2.57%)
Sep 02, 2011
2.526
2.526
2.430
2.483
81,158
-0.05(-2.10%)
Sep 01, 2011
2.531
2.579
2.467
2.537
19,831
+0.01(+0.21%)
Aug 31, 2011
2.420
2.547
2.409
2.531
21,821
+0.13(+5.54%)
Aug 30, 2011
2.361
2.404
2.350
2.398
53,276
+0.01(+0.45%)
Aug 29, 2011
2.388
2.388
2.340
2.388
19,641
+0.02(+0.90%)
Aug 26, 2011
2.334
2.420
2.334
2.366
18,240
+0.01(+0.23%)
Aug 25, 2011
2.303
2.361
2.292
2.361
21,909
+0.06(+2.54%)
Aug 24, 2011
2.350
2.350
2.292
2.303
13,210
-0.03(-1.14%)
Aug 23, 2011
2.324
2.366
2.308
2.329
24,070
+0.03(+1.15%)
Aug 22, 2011
2.388
2.393
2.303
2.303
21,565
-0.03(-1.14%)
Aug 19, 2011
2.366
2.393
2.319
2.329
19,293
-0.06(-2.67%)
Aug 18, 2011
2.446
2.515
2.366
2.393
39,056
-0.10(-4.05%)
Aug 17, 2011
2.537
2.537
2.436
2.494
10,342
-0.05(-2.09%)
Aug 16, 2011
2.515
2.553
2.512
2.547
52,936
-0.01(-0.42%)
Aug 15, 2011
2.584
2.584
2.500
2.558
43,255
-0.03(-1.03%)
Aug 12, 2011
2.542
2.606
2.506
2.584
59,111
+0.06(+2.32%)
Aug 11, 2011
2.393
2.553
2.393
2.526
17,851
+0.12(+5.09%)
Aug 10, 2011
2.606
2.606
2.398
2.404
78,166
-0.15(-5.83%)
Aug 09, 2011
2.579
2.627
2.366
2.553
101,464
+0.14(+5.73%)
Aug 08, 2011
2.872
2.872
2.265
2.414
104,676
-0.49(-17.00%)
Aug 05, 2011
2.935
2.935
2.824
2.909
56,774
+0.00(+0.00%)
Aug 04, 2011
2.930
2.951
2.845
2.909
67,382
-0.02(-0.55%)
Aug 03, 2011
2.930
2.930
2.898
2.925
49,246
-0.03(-1.08%)
Aug 02, 2011
2.951
2.962
2.930
2.957
40,451
+0.00(+0.00%)
Aug 01, 2011
2.978
2.978
2.935
2.957
21,913
+0.03(+0.91%)
Jul 29, 2011
2.943
2.978
2.925
2.930
28,461
-0.01(-0.18%)
Jul 28, 2011
2.946
2.967
2.935
2.935
3,668
-0.04(-1.25%)
Jul 27, 2011
2.978
2.983
2.957
2.973
39,084
-0.02(-0.53%)
Jul 26, 2011
2.994
3.005
2.967
2.989
53,210
+0.01(+0.36%)
Jul 25, 2011
2.989
2.989
2.935
2.978
26,223
-0.02(-0.53%)
Jul 22, 2011
2.989
2.994
2.925
2.994
17,802
+0.04(+1.44%)
Jul 21, 2011
2.957
3.005
2.925
2.951
23,425
-0.00(-0.00%)
Jul 20, 2011
2.951
2.978
2.951
2.951
19,835
-0.02(-0.54%)
Jul 19, 2011
2.978
2.978
2.951
2.967
18,774
-0.01(-0.36%)
Jul 18, 2011
2.935
2.978
2.925
2.978
31,714
+0.02(+0.72%)
Jul 15, 2011
2.739
3.005
2.739
2.957
205,309
+0.25(+9.23%)
Jul 14, 2011
2.802
2.802
2.685
2.707
14,581
-0.09(-3.23%)
Jul 13, 2011
2.786
2.840
2.755
2.797
40,998
+0.01(+0.19%)
Jul 12, 2011
2.749
2.813
2.749
2.792
3,572
+0.03(+1.16%)
Jul 11, 2011
2.792
2.792
2.685
2.760
27,545
-0.07(-2.30%)
Jul 08, 2011
2.829
2.829
2.739
2.825
4,688
-0.01(-0.52%)
Jul 07, 2011
2.739
2.866
2.728
2.840
10,002
+0.05(+1.71%)
Jul 06, 2011
2.845
2.866
2.792
2.792
6,333
-0.04(-1.50%)
Jul 05, 2011
2.786
2.893
2.499
2.834
16,730
-0.01(-0.37%)
Jun 30, 2011
2.802
2.845
2.845
2.845
11,283
+0.05(+1.71%)
Jun 29, 2011
2.802
2.802
2.771
2.797
6,186
+0.01(+0.19%)
Jun 28, 2011
2.739
2.802
2.733
2.792
170,181
+0.03(+0.96%)
Jun 27, 2011
2.765
2.765
2.717
2.765
40,703
-0.03(-0.95%)
Jun 24, 2011
2.712
2.792
2.712
2.792
67,278
+0.06(+2.34%)
Jun 23, 2011
2.728
2.765
2.685
2.728
20,873
+0.01(+0.20%)
Jun 22, 2011
2.723
2.802
2.696
2.723
16,924
-0.01(-0.39%)
Jun 21, 2011
2.707
2.778
2.696
2.733
11,275
+0.05(+1.78%)
Jun 20, 2011
2.749
2.818
2.685
2.685
31,103
-0.11(-3.81%)
Jun 17, 2011
2.765
2.808
2.744
2.792
15,897
+0.02(+0.77%)
Jun 16, 2011
2.818
2.845
2.739
2.771
16,924
-0.02(-0.76%)
Jun 15, 2011
2.774
2.818
2.733
2.792
14,549
+0.06(+2.14%)
Jun 14, 2011
2.728
2.755
2.728
2.733
59,062
+0.01(+0.20%)
Jun 13, 2011
2.744
2.799
2.728
2.728
28,301
-0.04(-1.54%)
Jun 10, 2011
2.824
2.829
2.765
2.771
49,633
-0.02(-0.76%)
Jun 09, 2011
2.728
2.866
2.728
2.792
15,121
+0.06(+2.34%)
Jun 08, 2011
2.797
2.797
2.659
2.728
16,924
-0.06(-2.29%)
Jun 07, 2011
2.850
2.850
2.792
2.792
30,054
-0.04(-1.50%)
Jun 06, 2011
2.834
2.893
2.824
2.834
4,701
-0.06(-2.20%)
Jun 03, 2011
2.903
2.914
2.824
2.898
39,144
+0.08(+2.83%)
May 24, 2011
2.834
2.882
2.818
2.818
11,659
-0.03(-0.93%)
May 23, 2011
2.829
2.872
2.781
2.845
30,537
-0.02(-0.71%)
May 20, 2011
2.792
2.882
2.792
2.865
10,824
+0.07(+2.44%)
May 19, 2011
2.893
2.898
2.755
2.797
38,467
-0.09(-2.95%)
May 18, 2011
2.888
2.967
2.818
2.882
13,402
+0.03(+0.93%)
May 17, 2011
2.946
3.031
2.824
2.856
19,459
-0.09(-2.89%)
May 16, 2011
3.042
3.074
2.935
2.941
70,244
-0.09(-2.98%)
May 13, 2011
3.015
3.079
2.925
3.031
20,337
+0.01(+0.18%)
May 12, 2011
3.036
3.076
2.978
3.026
17,614
-0.01(-0.18%)
May 11, 2011
3.036
3.058
3.026
3.031
50,077
+0.01(+0.18%)
May 10, 2011
3.098
3.106
2.978
3.026
40,750
-0.06(-2.00%)
May 09, 2011
3.005
3.132
3.005
3.088
16,413
+0.10(+3.50%)
May 06, 2011
3.047
3.137
2.973
2.983
33,555
-0.06(-2.09%)
May 05, 2011
3.036
3.068
2.978
3.047
19,717
+0.01(+0.35%)
May 04, 2011
3.063
3.111
3.015
3.036
43,905
-0.07(-2.39%)
May 03, 2011
3.031
3.137
3.023
3.111
53,947
+0.08(+2.63%)
May 02, 2011
3.010
3.079
2.978
3.031
15,085
+0.03(+0.88%)
Apr 29, 2011
3.090
3.153
2.999
3.005
62,381
-0.09(-2.75%)
Apr 28, 2011
3.079
3.100
3.079
3.090
11,188
+0.02(+0.52%)
Apr 27, 2011
3.042
3.111
2.957
3.074
37,619
+0.02(+0.52%)
Apr 26, 2011
2.867
3.090
2.867
3.058
27,474
+0.04(+1.23%)
Apr 25, 2011
3.010
3.111
2.989
3.020
73,241
+0.04(+1.25%)
Apr 21, 2011
2.909
2.989
2.856
2.983
73,602
+0.11(+3.69%)
Apr 20, 2011
3.031
3.079
2.818
2.877
115,383
-0.15(-4.92%)
Apr 19, 2011
2.866
3.031
2.819
3.026
48,842
+0.18(+6.35%)
Apr 18, 2011
2.829
2.877
2.765
2.845
19,181
+0.03(+1.13%)
Apr 15, 2011
2.898
2.898
2.792
2.813
72,698
-0.02(-0.75%)
Apr 14, 2011
2.840
2.898
2.813
2.834
15,504
+0.01(+0.38%)
Apr 13, 2011
2.898
2.898
2.808
2.824
13,808
-0.02(-0.56%)
Apr 12, 2011
2.872
2.872
2.834
2.840
8,227
+0.00(+0.00%)
Apr 11, 2011
2.845
2.898
2.840
2.840
17,924
+0.01(+0.37%)
Apr 08, 2011
2.866
2.872
2.792
2.829
28,577
-0.01(-0.19%)
Apr 07, 2011
2.792
2.844
2.792
2.834
59,918
+0.06(+2.30%)
Apr 06, 2011
2.776
2.781
2.765
2.771
7,456
+0.02(+0.58%)
Apr 05, 2011
2.712
2.771
2.712
2.755
12,787
+0.02(+0.58%)
Apr 04, 2011
2.739
2.759
2.712
2.739
73,343
+0.02(+0.78%)
Apr 01, 2011
2.696
2.728
2.696
2.717
14,622
+0.01(+0.39%)
Mar 31, 2011
2.711
2.728
2.696
2.707
32,233
+0.01(+0.39%)
Mar 30, 2011
2.696
2.733
2.696
2.696
18,791
-0.02(-0.59%)
Mar 29, 2011
2.739
2.739
2.712
2.712
17,088
-0.03(-0.97%)
Mar 28, 2011
2.739
2.744
2.717
2.739
15,747
+0.00(+0.00%)
Mar 25, 2011
2.765
2.765
2.728
2.739
16,924
-0.03(-0.96%)
Mar 24, 2011
2.723
2.765
2.723
2.765
9,626
+0.03(+1.17%)
Mar 23, 2011
2.723
2.744
2.717
2.733
19,895
-0.01(-0.39%)
Mar 22, 2011
2.744
2.765
2.728
2.744
58,150
-0.01(-0.19%)
Mar 21, 2011
2.723
2.749
2.712
2.749
47,952
+0.03(+0.98%)
Mar 18, 2011
2.717
2.733
2.701
2.723
83,526
+0.01(+0.20%)
Mar 17, 2011
2.723
2.733
2.707
2.717
9,402
+0.03(+1.19%)
Mar 16, 2011
2.675
2.712
2.671
2.685
26,075
-0.02(-0.59%)
Mar 15, 2011
2.696
2.712
2.685
2.701
38,356
-0.03(-1.17%)
Mar 14, 2011
2.685
2.733
2.685
2.733
112,109
+0.03(+1.18%)
Mar 11, 2011
2.707
2.712
2.680
2.701
32,771
-0.01(-0.20%)
Mar 10, 2011
2.701
2.712
2.664
2.707
42,879
+0.02(+0.59%)
Mar 09, 2011
2.696
2.707
2.670
2.691
32,606
-0.02(-0.59%)
Mar 08, 2011
2.553
2.707
2.553
2.707
52,887
+0.13(+4.95%)
Mar 07, 2011
2.680
2.680
2.451
2.579
150,167
-0.09(-3.19%)
Mar 04, 2011
2.664
2.712
2.622
2.664
24,305
+0.02(+0.60%)
Mar 03, 2011
2.701
2.739
2.584
2.648
107,141
-0.03(-1.19%)
Mar 02, 2011
2.691
2.707
2.632
2.680
104,365
-0.03(-0.98%)
Mar 01, 2011
2.712
2.712
2.654
2.707
91,089
+0.00(+0.00%)
Feb 28, 2011
2.712
2.728
2.670
2.707
170,585
-0.01(-0.20%)
Feb 25, 2011
2.627
2.712
2.627
2.712
87,548
+0.09(+3.24%)
Feb 24, 2011
2.574
2.632
2.537
2.627
139,493
+0.03(+1.02%)
Feb 23, 2011
2.393
2.600
2.393
2.600
106,910
+0.13(+5.39%)
Feb 22, 2011
2.334
2.467
2.329
2.467
115,107
+0.07(+2.88%)
Feb 18, 2011
2.308
2.435
2.297
2.398
139,245
+0.09(+3.92%)
Feb 17, 2011
2.340
2.340
2.255
2.308
248,658
-0.05(-2.03%)
Feb 16, 2011
2.393
2.393
2.249
2.356
200,675
-0.04(-1.56%)
Feb 15, 2011
2.515
2.515
2.350
2.393
316,037
-0.04(-1.75%)
Feb 14, 2011
2.478
2.499
2.414
2.436
100,273
-0.01(-0.22%)
Feb 11, 2011
2.473
2.515
2.414
2.441
65,791
-0.01(-0.43%)
Feb 10, 2011
2.420
2.462
2.404
2.451
82,894
+0.04(+1.54%)
Feb 09, 2011
2.430
2.457
2.393
2.414
19,969
+0.01(+0.44%)
Feb 08, 2011
2.441
2.462
2.393
2.404
35,541
-0.03(-1.09%)
Feb 07, 2011
2.489
2.499
2.393
2.430
96,168
-0.02(-0.65%)
Feb 04, 2011
2.473
2.483
2.393
2.446
59,643
+0.01(+0.44%)
Feb 03, 2011
2.436
2.467
2.396
2.436
32,891
+0.00(+0.00%)
Feb 02, 2011
2.441
2.489
2.393
2.436
36,970
-0.01(-0.22%)
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.