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
Ballard Power Sys
(NQ:
BLDP
)
3.070
-0.070 (-2.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2011
2.100
2.120
2.060
2.060
236,334
-0.02(-0.96%)
Apr 28, 2011
2.070
2.090
2.050
2.080
246,106
+0.01(+0.48%)
Apr 27, 2011
2.100
2.110
2.060
2.070
178,681
+0.01(+0.49%)
Apr 26, 2011
2.070
2.125
2.050
2.060
374,238
-0.01(-0.48%)
Apr 25, 2011
2.100
2.110
2.070
2.070
145,178
-0.03(-1.43%)
Apr 21, 2011
2.130
2.140
2.060
2.100
195,150
+0.01(+0.48%)
Apr 20, 2011
2.100
2.150
2.070
2.090
279,391
+0.00(+0.00%)
Apr 19, 2011
2.050
2.100
2.050
2.090
207,227
+0.04(+1.95%)
Apr 18, 2011
2.060
2.100
2.020
2.050
352,974
-0.05(-2.38%)
Apr 15, 2011
2.140
2.140
2.060
2.100
337,573
-0.03(-1.41%)
Apr 14, 2011
2.110
2.190
2.070
2.130
424,430
+0.03(+1.43%)
Apr 13, 2011
2.160
2.180
2.080
2.100
333,628
-0.04(-1.87%)
Apr 12, 2011
2.220
2.230
2.090
2.140
895,279
-0.10(-4.46%)
Apr 11, 2011
2.250
2.300
2.240
2.240
244,936
+0.00(+0.00%)
Apr 08, 2011
2.310
2.330
2.240
2.240
293,741
-0.04(-1.75%)
Apr 07, 2011
2.360
2.360
2.230
2.280
750,701
-0.07(-2.98%)
Apr 06, 2011
2.370
2.430
2.350
2.350
392,269
-0.02(-0.84%)
Apr 05, 2011
2.460
2.460
2.350
2.370
538,199
-0.05(-2.07%)
Apr 04, 2011
2.400
2.490
2.400
2.420
857,899
+0.04(+1.68%)
Apr 01, 2011
2.340
2.430
2.310
2.380
343,739
+0.05(+2.15%)
Mar 31, 2011
2.390
2.400
2.260
2.330
428,001
-0.02(-0.85%)
Mar 30, 2011
2.440
2.470
2.320
2.350
1,571,866
-0.07(-2.89%)
Mar 29, 2011
2.240
2.430
2.170
2.420
1,474,763
+0.18(+8.04%)
Mar 28, 2011
2.340
2.510
2.220
2.240
2,955,473
-0.05(-2.18%)
Mar 25, 2011
2.200
2.320
2.170
2.290
714,853
+0.11(+5.05%)
Mar 24, 2011
2.230
2.270
2.170
2.180
485,844
-0.02(-0.91%)
Mar 23, 2011
2.200
2.220
2.160
2.200
261,421
+0.01(+0.46%)
Mar 22, 2011
2.210
2.230
2.160
2.190
388,299
-0.05(-2.23%)
Mar 21, 2011
2.212
2.260
2.200
2.240
569,787
+0.09(+4.19%)
Mar 18, 2011
2.130
2.150
2.060
2.150
545,096
+0.09(+4.37%)
Mar 17, 2011
2.060
2.090
2.010
2.060
542,271
+0.06(+2.75%)
Mar 16, 2011
1.970
2.040
1.970
2.005
274,322
+0.03(+1.77%)
Mar 15, 2011
2.000
2.020
1.960
1.970
623,792
-0.07(-3.43%)
Mar 14, 2011
2.020
2.080
2.010
2.040
524,553
+0.03(+1.49%)
Mar 11, 2011
2.000
2.100
2.000
2.010
508,019
-0.04(-1.95%)
Mar 10, 2011
2.110
2.110
2.040
2.050
575,027
-0.08(-3.76%)
Mar 09, 2011
2.060
2.210
2.060
2.130
346,875
-0.05(-2.29%)
Mar 08, 2011
2.080
2.180
2.020
2.180
478,909
+0.10(+4.81%)
Mar 07, 2011
2.160
2.220
2.070
2.080
411,222
-0.10(-4.58%)
Mar 04, 2011
2.240
2.240
2.160
2.180
299,270
-0.04(-1.81%)
Mar 03, 2011
2.250
2.290
2.200
2.220
381,160
-0.01(-0.45%)
Mar 02, 2011
2.270
2.320
2.200
2.230
671,000
-0.04(-1.76%)
Mar 01, 2011
2.190
2.342
2.190
2.270
2,144,386
+0.11(+5.09%)
Feb 28, 2011
2.070
2.190
2.060
2.160
959,334
+0.12(+5.88%)
Feb 25, 2011
2.030
2.040
1.980
2.040
262,605
+0.06(+3.03%)
Feb 24, 2011
2.020
2.020
1.960
1.980
158,915
+0.00(+0.00%)
Feb 23, 2011
2.040
2.040
1.950
1.980
561,201
-0.03(-1.49%)
Feb 22, 2011
2.120
2.130
1.950
2.010
626,739
-0.11(-5.19%)
Feb 18, 2011
2.120
2.150
2.070
2.120
389,524
+0.00(+0.00%)
Feb 17, 2011
2.100
2.130
2.080
2.120
223,882
+0.02(+0.95%)
Feb 16, 2011
2.080
2.120
2.060
2.100
511,940
+0.06(+2.94%)
Feb 15, 2011
2.170
2.170
2.040
2.040
914,311
-0.11(-5.12%)
Feb 14, 2011
2.160
2.200
2.140
2.150
433,491
+0.02(+0.94%)
Feb 11, 2011
2.090
2.220
2.090
2.130
1,106,091
+0.05(+2.40%)
Feb 10, 2011
2.080
2.120
2.050
2.080
472,510
+0.05(+2.47%)
Feb 09, 2011
2.090
2.090
2.020
2.030
296,967
-0.07(-3.34%)
Feb 08, 2011
2.180
2.180
2.070
2.100
802,873
-0.03(-1.41%)
Feb 07, 2011
2.090
2.190
2.060
2.130
1,032,195
+0.09(+4.41%)
Feb 04, 2011
2.070
2.150
1.920
2.040
1,099,962
-0.01(-0.49%)
Feb 03, 2011
2.090
2.270
2.020
2.050
2,468,265
-0.09(-4.21%)
Feb 02, 2011
1.720
2.190
1.720
2.140
4,342,150
+0.46(+27.38%)
Feb 01, 2011
1.680
1.713
1.660
1.680
302,194
+0.02(+1.20%)
Jan 31, 2011
1.640
1.670
1.620
1.660
267,228
+0.02(+1.22%)
Jan 28, 2011
1.660
1.660
1.610
1.640
203,274
-0.01(-0.61%)
Jan 27, 2011
1.650
1.675
1.630
1.650
266,201
+0.00(+0.00%)
Jan 26, 2011
1.660
1.660
1.630
1.650
216,828
+0.02(+1.23%)
Jan 25, 2011
1.630
1.650
1.600
1.630
316,177
+0.03(+1.87%)
Jan 24, 2011
1.600
1.650
1.590
1.600
145,316
+0.02(+1.27%)
Jan 21, 2011
1.610
1.620
1.570
1.580
337,864
-0.04(-2.47%)
Jan 20, 2011
1.630
1.660
1.610
1.620
164,556
-0.02(-1.22%)
Jan 19, 2011
1.670
1.720
1.620
1.640
417,543
-0.04(-2.38%)
Jan 18, 2011
1.650
1.740
1.650
1.680
853,983
+0.05(+3.07%)
Jan 14, 2011
1.620
1.660
1.620
1.630
174,424
+0.00(+0.00%)
Jan 13, 2011
1.650
1.670
1.620
1.630
235,610
-0.01(-0.61%)
Jan 12, 2011
1.630
1.670
1.630
1.640
217,512
+0.01(+0.61%)
Jan 11, 2011
1.660
1.662
1.610
1.630
306,537
+0.00(+0.00%)
Jan 10, 2011
1.620
1.640
1.610
1.630
210,511
+0.01(+0.62%)
Jan 07, 2011
1.680
1.680
1.600
1.620
230,133
-0.03(-1.82%)
Jan 06, 2011
1.700
1.700
1.610
1.650
369,455
-0.02(-1.20%)
Jan 05, 2011
1.590
1.670
1.560
1.670
787,040
+0.09(+5.70%)
Jan 04, 2011
1.530
1.590
1.530
1.580
194,602
+0.04(+2.60%)
Jan 03, 2011
1.530
1.590
1.530
1.540
238,034
+0.04(+2.67%)
Dec 31, 2010
1.530
1.580
1.500
1.500
367,066
-0.05(-3.23%)
Dec 30, 2010
1.590
1.610
1.530
1.550
925,584
-0.04(-2.52%)
Dec 29, 2010
1.550
1.590
1.540
1.590
471,157
+0.09(+6.00%)
Dec 28, 2010
1.510
1.540
1.500
1.500
432,750
+0.00(+0.00%)
Dec 27, 2010
1.610
1.620
1.500
1.500
484,203
-0.08(-5.06%)
Dec 23, 2010
1.590
1.640
1.561
1.580
855,390
+0.04(+2.60%)
Dec 22, 2010
1.560
1.570
1.530
1.540
500,286
+0.04(+2.67%)
Dec 21, 2010
1.490
1.580
1.480
1.500
989,228
+0.03(+2.04%)
Dec 20, 2010
1.430
1.480
1.410
1.470
389,787
+0.08(+5.76%)
Dec 17, 2010
1.370
1.440
1.370
1.390
478,375
+0.01(+0.72%)
Dec 16, 2010
1.410
1.460
1.370
1.380
342,981
-0.04(-2.82%)
Dec 15, 2010
1.490
1.490
1.410
1.420
226,282
+0.01(+0.71%)
Dec 14, 2010
1.450
1.460
1.410
1.410
181,029
-0.02(-1.40%)
Dec 13, 2010
1.490
1.500
1.430
1.430
275,916
-0.05(-3.38%)
Dec 10, 2010
1.400
1.480
1.400
1.480
423,388
+0.07(+4.96%)
Dec 09, 2010
1.390
1.450
1.390
1.410
133,188
+0.00(+0.00%)
Dec 08, 2010
1.430
1.500
1.410
1.410
208,931
-0.03(-2.08%)
Dec 07, 2010
1.430
1.450
1.370
1.440
280,725
+0.03(+2.13%)
Dec 06, 2010
1.370
1.420
1.360
1.410
389,321
+0.04(+2.92%)
Dec 03, 2010
1.400
1.400
1.330
1.370
201,027
+0.01(+0.74%)
Dec 02, 2010
1.380
1.420
1.360
1.360
182,973
-0.02(-1.45%)
Dec 01, 2010
1.310
1.410
1.310
1.380
232,136
+0.06(+4.55%)
Nov 30, 2010
1.470
1.470
1.310
1.320
615,115
-0.15(-10.20%)
Nov 29, 2010
1.480
1.550
1.470
1.470
160,789
+0.00(+0.00%)
Nov 26, 2010
1.510
1.510
1.430
1.470
143,443
-0.05(-3.29%)
Nov 24, 2010
1.460
1.520
1.520
1.520
268,543
+0.11(+7.80%)
Nov 23, 2010
1.470
1.490
1.380
1.410
437,539
-0.08(-5.37%)
Nov 22, 2010
1.520
1.520
1.490
1.490
241,089
-0.04(-2.61%)
Nov 19, 2010
1.520
1.540
1.510
1.530
180,646
+0.01(+0.66%)
Nov 18, 2010
1.550
1.570
1.510
1.520
387,055
-0.03(-1.94%)
Nov 17, 2010
1.550
1.550
1.520
1.550
158,120
-0.01(-0.64%)
Nov 16, 2010
1.560
1.600
1.520
1.560
261,746
-0.04(-2.50%)
Nov 15, 2010
1.570
1.610
1.570
1.600
262,125
+0.03(+1.91%)
Nov 12, 2010
1.600
1.650
1.570
1.570
340,740
-0.03(-1.88%)
Nov 11, 2010
1.720
1.730
1.600
1.600
914,981
-0.12(-6.98%)
Nov 10, 2010
1.740
1.780
1.720
1.720
121,252
+0.00(+0.00%)
Nov 09, 2010
1.770
1.780
1.720
1.720
183,445
-0.06(-3.37%)
Nov 08, 2010
1.760
1.780
1.740
1.780
189,671
+0.02(+1.14%)
Nov 05, 2010
1.740
1.770
1.740
1.760
121,335
+0.02(+1.15%)
Nov 04, 2010
1.770
1.770
1.730
1.740
125,096
-0.01(-0.57%)
Nov 03, 2010
1.760
1.760
1.720
1.750
83,212
+0.00(+0.00%)
Nov 02, 2010
1.780
1.780
1.720
1.750
197,174
+0.00(+0.00%)
Nov 01, 2010
1.780
1.810
1.690
1.750
474,678
-0.04(-2.23%)
Oct 29, 2010
1.770
1.800
1.760
1.790
165,796
+0.01(+0.56%)
Oct 28, 2010
1.730
1.800
1.720
1.780
182,947
+0.02(+1.14%)
Oct 27, 2010
1.730
1.760
1.720
1.760
72,833
+0.04(+2.33%)
Oct 25, 2010
1.710
1.730
1.680
1.720
122,649
+0.01(+0.70%)
Oct 22, 2010
1.680
1.720
1.680
1.708
125,384
+0.03(+1.67%)
Oct 21, 2010
1.680
1.710
1.680
1.680
170,832
-0.02(-1.18%)
Oct 20, 2010
1.680
1.710
1.670
1.700
234,740
+0.02(+1.19%)
Oct 19, 2010
1.670
1.720
1.670
1.680
175,174
-0.02(-1.18%)
Oct 18, 2010
1.710
1.740
1.700
1.700
182,500
-0.01(-0.58%)
Oct 15, 2010
1.720
1.760
1.710
1.710
181,729
-0.03(-1.72%)
Oct 14, 2010
1.740
1.790
1.740
1.740
147,030
+0.00(+0.00%)
Oct 13, 2010
1.720
1.840
1.720
1.740
367,419
+0.00(+0.00%)
Oct 12, 2010
1.710
1.750
1.710
1.740
191,224
+0.03(+1.75%)
Oct 11, 2010
1.710
1.740
1.710
1.710
131,419
+0.00(+0.00%)
Oct 08, 2010
1.740
1.740
1.710
1.710
461,270
+0.00(+0.00%)
Oct 07, 2010
1.740
1.740
1.710
1.710
54,239
+0.00(+0.00%)
Oct 06, 2010
1.710
1.730
1.690
1.710
103,561
+0.00(+0.00%)
Oct 05, 2010
1.720
1.730
1.710
1.710
70,491
+0.02(+1.18%)
Oct 04, 2010
1.680
1.720
1.680
1.690
54,830
+0.00(+0.00%)
Oct 01, 2010
1.700
1.730
1.670
1.690
340,509
+0.02(+1.20%)
Sep 30, 2010
1.690
1.720
1.670
1.670
95,418
-0.02(-1.18%)
Sep 29, 2010
1.710
1.740
1.689
1.690
365,030
-0.04(-2.31%)
Sep 28, 2010
1.750
1.750
1.690
1.730
201,902
-0.02(-1.14%)
Sep 27, 2010
1.690
1.750
1.690
1.750
126,296
+0.04(+2.34%)
Sep 24, 2010
1.730
1.750
1.710
1.710
94,677
-0.01(-0.58%)
Sep 23, 2010
1.700
1.750
1.700
1.720
109,184
+0.00(+0.00%)
Sep 22, 2010
1.700
1.750
1.700
1.720
45,555
+0.01(+0.58%)
Sep 21, 2010
1.720
1.770
1.710
1.710
98,958
-0.01(-0.58%)
Sep 20, 2010
1.700
1.750
1.700
1.720
68,828
+0.03(+1.78%)
Sep 17, 2010
1.660
1.750
1.660
1.690
150,057
-0.06(-3.43%)
Sep 15, 2010
1.720
1.760
1.720
1.750
38,909
+0.03(+1.74%)
Sep 14, 2010
1.750
1.770
1.720
1.720
107,381
-0.04(-2.27%)
Sep 13, 2010
1.790
1.800
1.760
1.760
81,076
+0.00(+0.00%)
Sep 10, 2010
1.780
1.800
1.750
1.760
58,127
-0.05(-2.76%)
Sep 09, 2010
1.760
1.810
1.760
1.810
54,554
+0.03(+1.69%)
Sep 08, 2010
1.780
1.830
1.750
1.780
73,844
-0.02(-1.11%)
Sep 07, 2010
1.820
1.830
1.780
1.800
100,889
-0.03(-1.64%)
Sep 03, 2010
1.840
1.850
1.800
1.830
59,916
+0.00(+0.00%)
Sep 02, 2010
1.780
1.840
1.780
1.830
61,031
+0.04(+2.23%)
Sep 01, 2010
1.820
1.830
1.760
1.790
97,687
+0.01(+0.56%)
Aug 31, 2010
1.840
1.840
1.760
1.780
97,029
-0.07(-3.78%)
Aug 30, 2010
1.790
1.850
1.760
1.850
85,026
+0.05(+2.78%)
Aug 27, 2010
1.750
1.840
1.750
1.800
98,723
+0.05(+2.86%)
Aug 26, 2010
1.820
1.850
1.750
1.750
222,159
-0.02(-1.13%)
Aug 25, 2010
1.760
1.810
1.730
1.770
182,921
-0.04(-2.21%)
Aug 24, 2010
1.750
1.810
1.700
1.810
107,372
+0.06(+3.43%)
Aug 23, 2010
1.780
1.780
1.710
1.750
281,635
-0.04(-2.23%)
Aug 20, 2010
1.980
1.980
1.760
1.790
740,036
-0.20(-10.05%)
Aug 19, 2010
2.020
2.080
1.970
1.990
433,920
-0.01(-0.50%)
Aug 18, 2010
1.750
2.000
1.750
2.000
399,437
+0.27(+15.61%)
Aug 17, 2010
1.750
1.750
1.710
1.730
72,022
+0.00(+0.00%)
Aug 16, 2010
1.710
1.730
1.690
1.730
98,306
+0.03(+1.76%)
Aug 13, 2010
1.720
1.770
1.700
1.700
74,313
-0.01(-0.58%)
Aug 12, 2010
1.730
1.750
1.690
1.710
91,261
-0.01(-0.58%)
Aug 11, 2010
1.700
1.790
1.670
1.720
224,926
+0.01(+0.58%)
Aug 10, 2010
1.690
1.740
1.680
1.710
118,165
-0.04(-2.29%)
Aug 09, 2010
1.720
1.750
1.690
1.750
155,765
+0.06(+3.55%)
Aug 06, 2010
1.740
1.800
1.640
1.690
345,320
-0.03(-1.74%)
Aug 05, 2010
1.680
1.870
1.680
1.720
256,875
+0.02(+1.18%)
Aug 04, 2010
1.730
1.750
1.690
1.700
76,354
-0.03(-1.73%)
Aug 03, 2010
1.750
1.750
1.690
1.730
60,203
-0.01(-0.57%)
Aug 02, 2010
1.720
1.780
1.720
1.740
84,184
+0.05(+2.96%)
Jul 30, 2010
1.630
1.730
1.630
1.690
252,269
+0.03(+1.81%)
Jul 29, 2010
1.780
1.790
1.640
1.660
294,957
-0.15(-8.29%)
Jul 28, 2010
1.800
1.830
1.780
1.810
98,557
-0.01(-0.55%)
Jul 27, 2010
1.820
1.830
1.770
1.820
147,819
-0.01(-0.55%)
Jul 26, 2010
1.840
1.860
1.820
1.830
47,255
-0.02(-1.08%)
Jul 23, 2010
1.810
1.850
1.810
1.850
75,893
+0.06(+3.35%)
Jul 22, 2010
1.810
1.860
1.790
1.790
133,988
-0.03(-1.65%)
Jul 21, 2010
1.840
1.850
1.780
1.820
106,161
+0.00(+0.00%)
Jul 20, 2010
1.840
1.860
1.810
1.820
130,558
-0.02(-1.09%)
Jul 19, 2010
1.760
1.870
1.710
1.840
291,435
+0.07(+3.95%)
Jul 16, 2010
1.770
1.790
1.735
1.770
121,515
+0.00(+0.00%)
Jul 15, 2010
1.750
1.810
1.720
1.770
213,097
-0.01(-0.56%)
Jul 14, 2010
1.750
1.780
1.730
1.780
101,526
+0.03(+1.71%)
Jul 13, 2010
1.710
1.780
1.690
1.750
212,692
+0.05(+2.94%)
Jul 12, 2010
1.700
1.710
1.650
1.700
303,741
+0.00(+0.00%)
Jul 09, 2010
1.690
1.710
1.630
1.700
243,496
+0.03(+1.80%)
Jul 08, 2010
1.600
1.670
1.600
1.670
144,720
+0.06(+3.73%)
Jul 07, 2010
1.640
1.660
1.570
1.610
98,578
-0.03(-1.83%)
Jul 06, 2010
1.650
1.670
1.550
1.640
330,682
+0.03(+1.86%)
Jul 02, 2010
1.600
1.630
1.540
1.610
141,642
+0.01(+0.63%)
Jul 01, 2010
1.590
1.640
1.540
1.600
102,829
+0.03(+1.91%)
Jun 30, 2010
1.510
1.580
1.510
1.570
354,913
+0.01(+0.64%)
Jun 29, 2010
1.610
1.640
1.490
1.560
3,068,408
-0.10(-6.02%)
Jun 25, 2010
1.750
1.760
1.610
1.660
534,884
-0.06(-3.49%)
Jun 24, 2010
1.750
1.750
1.700
1.720
353,578
-0.02(-1.15%)
Jun 23, 2010
1.810
1.810
1.720
1.740
455,852
-0.03(-1.69%)
Jun 22, 2010
1.780
1.830
1.730
1.770
389,313
-0.02(-1.39%)
Jun 21, 2010
1.830
1.830
1.780
1.795
408,885
-0.02(-0.83%)
Jun 18, 2010
1.820
1.850
1.760
1.810
153,347
+0.01(+0.56%)
Jun 17, 2010
1.890
1.890
1.760
1.800
295,639
+0.03(+1.69%)
Jun 16, 2010
1.870
1.900
1.760
1.770
266,010
-0.07(-3.80%)
Jun 15, 2010
1.820
1.840
1.800
1.840
124,780
+0.06(+3.37%)
Jun 14, 2010
1.800
1.860
1.780
1.780
152,686
+0.02(+1.14%)
Jun 11, 2010
1.790
1.810
1.720
1.760
246,213
-0.01(-0.56%)
Jun 10, 2010
1.760
1.810
1.750
1.770
145,819
+0.04(+2.31%)
Jun 09, 2010
1.750
1.820
1.730
1.730
224,156
-0.01(-0.57%)
Jun 08, 2010
1.780
1.783
1.710
1.740
460,502
-0.04(-2.25%)
Jun 07, 2010
1.840
1.900
1.760
1.780
438,741
-0.09(-4.81%)
Jun 04, 2010
1.900
1.960
1.830
1.870
314,517
-0.08(-4.10%)
Jun 03, 2010
1.930
1.980
1.920
1.950
235,195
+0.02(+1.04%)
Jun 02, 2010
1.900
1.970
1.900
1.930
201,637
+0.03(+1.58%)
Jun 01, 2010
1.930
1.980
1.900
1.900
203,091
-0.04(-2.06%)
May 28, 2010
2.030
2.060
1.900
1.940
263,683
-0.09(-4.43%)
May 27, 2010
2.030
2.060
1.940
2.030
135,311
+0.03(+1.50%)
May 26, 2010
2.010
2.030
1.980
2.000
134,529
+0.04(+2.04%)
May 25, 2010
1.930
1.970
1.870
1.960
293,383
-0.01(-0.51%)
May 24, 2010
2.000
2.050
1.950
1.970
107,412
-0.06(-2.96%)
May 21, 2010
1.950
2.100
1.950
2.030
218,797
+0.06(+3.05%)
May 20, 2010
1.970
2.070
1.960
1.970
397,849
-0.09(-4.37%)
May 19, 2010
2.140
2.140
2.020
2.060
213,156
-0.11(-5.07%)
May 18, 2010
2.220
2.270
2.130
2.170
128,885
+0.01(+0.46%)
May 17, 2010
2.220
2.220
2.120
2.160
110,685
-0.06(-2.70%)
May 14, 2010
2.290
2.290
2.170
2.220
150,142
-0.04(-1.77%)
May 13, 2010
2.310
2.330
2.260
2.260
123,437
-0.02(-0.88%)
May 12, 2010
2.240
2.320
2.240
2.280
155,523
+0.02(+0.88%)
May 11, 2010
2.300
2.370
2.260
2.260
134,868
-0.05(-2.16%)
May 10, 2010
2.340
2.350
2.180
2.310
269,357
+0.20(+9.48%)
May 07, 2010
2.170
2.220
2.090
2.110
325,692
-0.05(-2.31%)
May 06, 2010
2.250
2.280
2.100
2.160
386,515
-0.10(-4.42%)
May 05, 2010
2.210
2.270
2.200
2.260
284,082
-0.05(-2.16%)
May 04, 2010
2.380
2.400
2.280
2.310
265,098
-0.09(-3.75%)
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.