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
Kopin Cp
(NQ:
KOPN
)
0.7621
-0.0350 (-4.39%)
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 (%)
Dec 30, 2011
3.940
3.970
3.870
3.880
127,927
-0.06(-1.52%)
Dec 29, 2011
3.900
3.950
3.870
3.940
88,933
+0.07(+1.81%)
Dec 28, 2011
4.030
4.030
3.870
3.870
101,179
-0.16(-3.97%)
Dec 27, 2011
4.010
4.060
3.980
4.030
68,600
-0.01(-0.25%)
Dec 23, 2011
3.970
4.050
3.960
4.040
58,429
+0.02(+0.50%)
Dec 21, 2011
4.000
4.030
3.750
4.020
147,267
+0.01(+0.25%)
Dec 20, 2011
3.770
4.020
3.770
4.010
249,226
+0.34(+9.26%)
Dec 19, 2011
3.860
3.942
3.660
3.670
190,463
-0.14(-3.67%)
Dec 16, 2011
4.050
4.150
3.700
3.810
1,204,404
-0.22(-5.46%)
Dec 15, 2011
4.030
4.060
3.950
4.030
172,315
+0.05(+1.26%)
Dec 14, 2011
3.700
3.990
3.700
3.980
239,900
+0.22(+5.85%)
Dec 13, 2011
4.050
4.090
3.730
3.760
203,282
-0.27(-6.70%)
Dec 12, 2011
3.920
4.060
3.885
4.030
210,429
+0.03(+0.75%)
Dec 09, 2011
3.700
4.030
3.660
4.000
264,606
+0.32(+8.70%)
Dec 08, 2011
3.750
3.887
3.680
3.680
166,329
-0.12(-3.16%)
Dec 07, 2011
3.770
3.840
3.640
3.800
163,930
+0.01(+0.26%)
Dec 06, 2011
3.760
3.850
3.720
3.790
133,193
+0.03(+0.80%)
Dec 05, 2011
3.740
3.811
3.640
3.760
175,714
+0.09(+2.45%)
Dec 02, 2011
3.670
3.740
3.610
3.670
120,397
+0.07(+1.94%)
Dec 01, 2011
3.510
3.665
3.460
3.600
181,867
+0.08(+2.27%)
Nov 30, 2011
3.490
3.530
3.330
3.520
506,894
+0.30(+9.32%)
Nov 29, 2011
3.310
3.360
3.160
3.220
134,997
-0.09(-2.72%)
Nov 28, 2011
3.280
3.400
3.240
3.310
374,128
+0.17(+5.41%)
Nov 25, 2011
3.330
3.390
3.140
3.140
250,169
-0.22(-6.55%)
Nov 23, 2011
3.580
3.640
3.360
3.360
211,010
-0.26(-7.18%)
Nov 22, 2011
3.660
3.727
3.620
3.620
110,283
-0.04(-1.09%)
Nov 21, 2011
3.820
3.860
3.630
3.660
189,576
-0.24(-6.15%)
Nov 18, 2011
3.920
3.955
3.850
3.900
125,876
-0.02(-0.51%)
Nov 17, 2011
3.890
3.950
3.800
3.920
197,251
+0.02(+0.51%)
Nov 16, 2011
3.990
4.150
3.890
3.900
185,314
-0.15(-3.70%)
Nov 15, 2011
3.820
4.060
3.810
4.050
106,558
+0.20(+5.19%)
Nov 14, 2011
3.970
4.020
3.830
3.850
153,677
-0.15(-3.75%)
Nov 11, 2011
3.850
4.000
3.830
4.000
129,777
+0.21(+5.54%)
Nov 10, 2011
3.870
3.950
3.780
3.790
117,001
+0.00(+0.00%)
Nov 09, 2011
4.080
4.180
3.790
3.790
227,637
-0.43(-10.19%)
Nov 08, 2011
4.060
4.240
3.970
4.220
148,341
+0.20(+4.98%)
Nov 07, 2011
4.080
4.080
3.900
4.020
93,844
-0.06(-1.47%)
Nov 04, 2011
4.060
4.137
4.010
4.080
113,409
-0.04(-0.97%)
Nov 03, 2011
3.890
4.150
3.790
4.120
249,619
+0.28(+7.29%)
Nov 02, 2011
3.860
3.910
3.790
3.840
272,800
+0.04(+1.05%)
Nov 01, 2011
3.840
3.960
3.750
3.800
221,932
-0.25(-6.17%)
Oct 31, 2011
4.020
4.140
3.970
4.050
189,714
-0.06(-1.46%)
Oct 28, 2011
3.990
4.130
3.930
4.110
244,020
+0.11(+2.75%)
Oct 27, 2011
4.000
4.100
3.650
4.000
496,837
+0.04(+1.01%)
Oct 26, 2011
3.810
3.960
3.710
3.960
189,920
+0.21(+5.60%)
Oct 25, 2011
3.990
4.030
3.720
3.750
236,481
-0.29(-7.18%)
Oct 24, 2011
3.880
4.090
3.820
4.040
195,466
+0.17(+4.39%)
Oct 21, 2011
3.830
3.870
3.720
3.870
194,857
+0.13(+3.48%)
Oct 20, 2011
3.720
3.750
3.560
3.740
130,669
+0.01(+0.27%)
Oct 19, 2011
3.940
3.940
3.700
3.730
147,843
-0.22(-5.57%)
Oct 18, 2011
3.790
3.990
3.650
3.950
298,005
+0.18(+4.77%)
Oct 17, 2011
4.040
4.080
3.760
3.770
255,045
-0.33(-8.05%)
Oct 14, 2011
3.970
4.100
3.890
4.100
233,142
+0.18(+4.59%)
Oct 13, 2011
3.900
3.950
3.820
3.920
135,505
-0.01(-0.25%)
Oct 12, 2011
3.800
3.930
3.660
3.930
200,026
+0.17(+4.52%)
Oct 11, 2011
3.600
3.760
3.590
3.760
186,659
+0.11(+3.01%)
Oct 10, 2011
3.510
3.660
3.450
3.650
194,889
+0.20(+5.80%)
Oct 07, 2011
3.600
3.630
3.440
3.450
273,102
-0.17(-4.70%)
Oct 06, 2011
3.560
3.630
3.490
3.620
218,768
+0.06(+1.69%)
Oct 05, 2011
3.670
3.730
3.530
3.560
197,670
-0.20(-5.32%)
Oct 04, 2011
3.070
3.790
3.070
3.760
511,243
+0.67(+21.68%)
Oct 03, 2011
3.390
3.500
3.080
3.090
377,994
-0.34(-9.91%)
Sep 30, 2011
3.470
3.570
3.420
3.430
243,828
-0.09(-2.56%)
Sep 29, 2011
3.610
3.610
3.370
3.520
194,072
+0.01(+0.28%)
Sep 28, 2011
3.680
3.710
3.510
3.510
268,809
-0.18(-4.88%)
Sep 27, 2011
3.660
3.770
3.590
3.690
283,119
+0.09(+2.50%)
Sep 26, 2011
3.530
3.620
3.420
3.600
191,144
+0.11(+3.15%)
Sep 23, 2011
3.420
3.510
3.340
3.490
165,769
+0.07(+2.05%)
Sep 22, 2011
3.320
3.540
3.320
3.420
344,836
+0.00(+0.00%)
Sep 21, 2011
3.590
3.680
3.410
3.420
252,433
-0.17(-4.74%)
Sep 20, 2011
3.710
3.750
3.575
3.590
181,249
-0.12(-3.23%)
Sep 19, 2011
3.690
3.770
3.610
3.710
190,781
-0.05(-1.33%)
Sep 16, 2011
3.720
3.790
3.640
3.760
583,801
+0.06(+1.62%)
Sep 15, 2011
3.640
3.710
3.580
3.700
176,193
+0.09(+2.49%)
Sep 14, 2011
3.560
3.660
3.470
3.610
212,099
+0.10(+2.85%)
Sep 13, 2011
3.530
3.590
3.445
3.510
244,594
-0.01(-0.28%)
Sep 12, 2011
3.330
3.530
3.330
3.520
200,900
+0.15(+4.45%)
Sep 09, 2011
3.440
3.540
3.350
3.370
429,572
-0.08(-2.32%)
Sep 08, 2011
3.670
3.720
3.430
3.450
324,555
-0.27(-7.26%)
Sep 07, 2011
3.530
3.720
3.520
3.720
342,682
+0.25(+7.20%)
Sep 06, 2011
3.340
3.520
3.322
3.470
215,747
+0.01(+0.29%)
Sep 02, 2011
3.570
3.640
3.450
3.460
247,132
-0.21(-5.72%)
Sep 01, 2011
3.780
3.890
3.610
3.670
321,546
-0.11(-2.91%)
Aug 31, 2011
3.730
3.840
3.650
3.780
305,497
+0.08(+2.16%)
Aug 30, 2011
3.740
3.780
3.650
3.700
206,579
-0.07(-1.86%)
Aug 29, 2011
3.570
3.780
3.520
3.770
198,640
+0.24(+6.80%)
Aug 26, 2011
3.410
3.610
3.400
3.530
242,679
+0.08(+2.32%)
Aug 25, 2011
3.610
3.670
3.440
3.450
288,947
-0.14(-3.90%)
Aug 24, 2011
3.730
3.750
3.570
3.590
201,722
-0.14(-3.75%)
Aug 23, 2011
3.530
3.770
3.510
3.730
367,396
+0.21(+5.97%)
Aug 22, 2011
3.430
3.600
3.430
3.520
302,992
+0.18(+5.39%)
Aug 19, 2011
3.350
3.530
3.310
3.340
289,747
-0.07(-2.05%)
Aug 18, 2011
3.600
3.760
3.400
3.410
443,107
-0.33(-8.82%)
Aug 17, 2011
3.680
3.780
3.540
3.740
229,246
+0.07(+1.91%)
Aug 16, 2011
3.800
3.820
3.650
3.670
181,108
-0.17(-4.43%)
Aug 15, 2011
3.700
3.840
3.650
3.840
141,540
+0.19(+5.21%)
Aug 12, 2011
3.780
3.805
3.600
3.650
142,505
-0.09(-2.41%)
Aug 11, 2011
3.610
3.830
3.580
3.740
328,154
+0.16(+4.47%)
Aug 10, 2011
3.770
3.850
3.560
3.580
325,064
-0.28(-7.25%)
Aug 09, 2011
3.680
3.900
3.430
3.860
549,177
+0.29(+8.12%)
Aug 08, 2011
3.730
3.851
3.550
3.570
682,038
-0.29(-7.51%)
Aug 05, 2011
4.100
4.100
3.820
3.860
372,930
-0.18(-4.46%)
Aug 04, 2011
4.250
4.300
4.040
4.040
354,576
-0.25(-5.83%)
Aug 03, 2011
4.250
4.350
4.150
4.290
319,108
+0.05(+1.18%)
Aug 02, 2011
4.230
4.410
4.230
4.240
248,782
-0.01(-0.24%)
Aug 01, 2011
4.350
4.380
4.200
4.250
259,272
-0.05(-1.16%)
Jul 29, 2011
4.410
4.410
3.967
4.300
463,789
-0.19(-4.23%)
Jul 28, 2011
4.430
4.620
4.370
4.490
290,773
+0.05(+1.13%)
Jul 27, 2011
4.590
4.620
4.430
4.440
303,205
-0.17(-3.69%)
Jul 26, 2011
4.600
4.690
4.590
4.610
124,018
+0.02(+0.44%)
Jul 25, 2011
4.650
4.680
4.570
4.590
123,646
-0.13(-2.75%)
Jul 22, 2011
4.770
4.790
4.701
4.720
183,378
-0.04(-0.84%)
Jul 21, 2011
4.610
4.760
4.590
4.760
243,845
+0.15(+3.25%)
Jul 20, 2011
4.610
4.650
4.470
4.610
128,073
+0.02(+0.44%)
Jul 19, 2011
4.500
4.610
4.380
4.590
255,822
+0.12(+2.68%)
Jul 18, 2011
4.440
4.500
4.410
4.470
211,656
+0.02(+0.45%)
Jul 15, 2011
4.480
4.490
4.410
4.450
220,633
-0.02(-0.45%)
Jul 14, 2011
4.490
4.560
4.380
4.470
252,196
-0.03(-0.67%)
Jul 13, 2011
4.550
4.640
4.480
4.500
255,712
+0.00(+0.00%)
Jul 12, 2011
4.510
4.550
4.410
4.500
195,169
-0.04(-0.88%)
Jul 11, 2011
4.570
4.620
4.500
4.540
283,885
-0.06(-1.30%)
Jul 08, 2011
4.630
4.710
4.585
4.600
271,367
-0.07(-1.50%)
Jul 07, 2011
4.670
4.730
4.640
4.670
478,780
+0.04(+0.86%)
Jul 06, 2011
4.650
4.730
4.560
4.630
389,414
-0.06(-1.28%)
Jul 05, 2011
4.680
4.730
4.655
4.690
224,347
-0.01(-0.21%)
Jul 01, 2011
4.720
4.750
4.630
4.700
396,841
-0.01(-0.21%)
Jun 30, 2011
4.670
4.770
4.580
4.710
320,811
+0.03(+0.64%)
Jun 29, 2011
4.750
4.750
4.650
4.680
216,388
-0.07(-1.47%)
Jun 28, 2011
4.790
4.790
4.700
4.750
369,057
+0.00(+0.00%)
Jun 27, 2011
4.820
4.850
4.720
4.750
326,662
-0.10(-2.06%)
Jun 24, 2011
4.920
4.950
4.780
4.850
850,517
-0.07(-1.42%)
Jun 23, 2011
4.750
4.940
4.720
4.920
261,234
+0.07(+1.44%)
Jun 22, 2011
4.990
4.990
4.850
4.850
150,553
-0.17(-3.39%)
Jun 21, 2011
4.880
5.020
4.830
5.020
353,553
+0.19(+3.93%)
Jun 20, 2011
4.790
4.840
4.780
4.830
219,943
+0.03(+0.63%)
Jun 17, 2011
4.850
4.850
4.720
4.800
425,182
-0.02(-0.41%)
Jun 16, 2011
4.790
4.890
4.740
4.820
134,658
+0.05(+1.05%)
Jun 15, 2011
4.800
4.860
4.730
4.770
202,047
-0.10(-2.05%)
Jun 14, 2011
4.610
4.880
4.610
4.870
286,091
+0.23(+4.96%)
Jun 13, 2011
4.770
4.810
4.630
4.640
260,904
-0.11(-2.32%)
Jun 10, 2011
4.790
4.800
4.700
4.750
292,247
-0.06(-1.25%)
Jun 09, 2011
4.870
4.900
4.780
4.810
143,560
-0.07(-1.43%)
Jun 08, 2011
4.900
4.940
4.830
4.880
228,671
-0.02(-0.41%)
Jun 07, 2011
4.840
4.945
4.830
4.900
194,730
+0.11(+2.30%)
Jun 06, 2011
4.862
4.970
4.760
4.790
398,023
-0.07(-1.44%)
Jun 03, 2011
4.840
4.965
4.830
4.860
263,468
+0.12(+2.53%)
May 24, 2011
4.850
4.930
4.730
4.740
389,144
-0.09(-1.86%)
May 23, 2011
4.760
4.850
4.750
4.830
234,405
+0.00(+0.00%)
May 20, 2011
4.790
4.840
4.780
4.830
205,049
+0.01(+0.21%)
May 19, 2011
4.920
4.920
4.810
4.820
149,677
-0.05(-1.03%)
May 18, 2011
4.710
4.870
4.710
4.870
212,975
+0.16(+3.40%)
May 17, 2011
4.700
4.749
4.670
4.710
235,682
-0.03(-0.63%)
May 16, 2011
4.800
4.830
4.700
4.740
290,010
-0.07(-1.46%)
May 13, 2011
4.870
4.930
4.790
4.810
223,743
-0.10(-2.04%)
May 12, 2011
4.770
4.910
4.730
4.910
197,906
+0.13(+2.72%)
May 11, 2011
4.850
4.865
4.750
4.780
239,302
-0.10(-2.05%)
May 10, 2011
4.720
4.885
4.712
4.880
244,572
+0.21(+4.50%)
May 09, 2011
4.600
4.750
4.570
4.670
288,597
+0.15(+3.32%)
May 06, 2011
4.500
4.570
4.420
4.520
159,145
+0.07(+1.57%)
May 05, 2011
4.420
4.560
4.420
4.450
198,951
+0.00(+0.00%)
May 04, 2011
4.550
4.660
4.430
4.450
236,766
-0.09(-1.98%)
May 03, 2011
4.570
4.660
4.520
4.540
148,972
-0.03(-0.66%)
May 02, 2011
4.570
4.830
4.520
4.570
278,055
-0.24(-4.99%)
Apr 29, 2011
4.880
4.940
4.780
4.810
231,559
-0.07(-1.43%)
Apr 28, 2011
4.830
4.880
4.750
4.880
311,897
+0.05(+1.04%)
Apr 27, 2011
4.780
4.830
4.640
4.830
296,795
+0.03(+0.63%)
Apr 26, 2011
4.480
4.800
4.480
4.800
408,853
+0.35(+7.87%)
Apr 25, 2011
4.450
4.505
4.360
4.450
203,226
-0.05(-1.11%)
Apr 21, 2011
4.590
4.590
4.450
4.500
137,960
-0.06(-1.32%)
Apr 20, 2011
4.450
4.560
4.390
4.560
265,110
+0.11(+2.47%)
Apr 19, 2011
4.420
4.470
4.370
4.450
141,495
+0.04(+0.91%)
Apr 18, 2011
4.410
4.420
4.350
4.410
215,798
-0.06(-1.34%)
Apr 15, 2011
4.410
4.490
4.310
4.470
268,863
+0.03(+0.68%)
Apr 14, 2011
4.290
4.440
4.290
4.440
125,724
+0.10(+2.30%)
Apr 13, 2011
4.550
4.550
4.300
4.340
389,925
-0.20(-4.41%)
Apr 12, 2011
4.550
4.580
4.500
4.540
276,001
-0.04(-0.87%)
Apr 11, 2011
4.670
4.690
4.550
4.580
210,569
-0.10(-2.14%)
Apr 08, 2011
4.650
4.700
4.520
4.680
257,822
+0.05(+1.08%)
Apr 07, 2011
4.700
4.710
4.580
4.630
229,499
-0.08(-1.70%)
Apr 06, 2011
4.710
4.740
4.700
4.710
238,460
+0.03(+0.64%)
Apr 05, 2011
4.640
4.730
4.640
4.680
406,091
+0.03(+0.65%)
Apr 04, 2011
4.690
4.710
4.500
4.650
238,566
-0.01(-0.21%)
Apr 01, 2011
4.600
4.670
4.520
4.660
439,115
+0.08(+1.75%)
Mar 31, 2011
4.510
4.590
4.460
4.580
217,610
+0.04(+0.88%)
Mar 30, 2011
4.450
4.540
4.420
4.540
323,973
+0.11(+2.48%)
Mar 29, 2011
4.410
4.480
4.410
4.430
177,290
+0.00(+0.00%)
Mar 28, 2011
4.380
4.470
4.310
4.430
190,721
+0.08(+1.84%)
Mar 25, 2011
4.290
4.370
4.270
4.350
196,919
+0.08(+1.87%)
Mar 24, 2011
4.250
4.300
4.190
4.270
128,797
+0.04(+0.95%)
Mar 23, 2011
4.170
4.250
4.120
4.230
356,185
+0.04(+0.95%)
Mar 22, 2011
4.200
4.200
4.145
4.190
139,344
-0.02(-0.48%)
Mar 21, 2011
4.200
4.260
4.150
4.210
298,039
-0.03(-0.71%)
Mar 18, 2011
4.180
4.240
4.130
4.240
443,014
+0.08(+1.92%)
Mar 17, 2011
4.160
4.190
4.060
4.160
358,191
+0.04(+0.97%)
Mar 16, 2011
4.120
4.150
4.090
4.120
452,710
-0.02(-0.48%)
Mar 15, 2011
4.110
4.160
4.110
4.140
289,890
-0.08(-1.90%)
Mar 14, 2011
4.100
4.240
4.100
4.220
211,964
+0.06(+1.44%)
Mar 11, 2011
4.150
4.160
4.090
4.160
299,025
+0.00(+0.00%)
Mar 10, 2011
4.090
4.170
4.020
4.160
507,426
+0.01(+0.24%)
Mar 09, 2011
4.220
4.220
4.130
4.150
237,394
-0.08(-1.89%)
Mar 08, 2011
4.160
4.240
4.140
4.230
267,098
+0.06(+1.32%)
Mar 07, 2011
4.280
4.280
4.110
4.175
501,734
-0.11(-2.45%)
Mar 04, 2011
4.250
4.280
4.160
4.280
452,697
+0.04(+0.94%)
Mar 03, 2011
4.300
4.350
4.150
4.240
581,564
-0.11(-2.53%)
Mar 02, 2011
4.270
4.395
4.190
4.350
352,587
+0.06(+1.40%)
Mar 01, 2011
4.380
4.400
4.270
4.290
405,117
-0.10(-2.28%)
Feb 28, 2011
4.340
4.390
4.240
4.390
495,200
+0.05(+1.15%)
Feb 25, 2011
4.180
4.340
4.150
4.340
325,531
+0.17(+4.08%)
Feb 24, 2011
4.120
4.170
4.070
4.170
218,611
+0.05(+1.21%)
Feb 23, 2011
4.110
4.150
4.050
4.120
379,131
+0.00(+0.00%)
Feb 22, 2011
4.150
4.170
4.080
4.120
511,687
-0.07(-1.67%)
Feb 18, 2011
4.180
4.200
4.150
4.190
270,242
+0.04(+0.96%)
Feb 17, 2011
4.110
4.180
4.110
4.150
328,319
+0.04(+0.97%)
Feb 16, 2011
4.110
4.120
4.090
4.110
135,312
+0.02(+0.49%)
Feb 15, 2011
4.150
4.190
4.090
4.090
330,233
-0.07(-1.68%)
Feb 14, 2011
4.170
4.210
4.120
4.160
184,286
+0.01(+0.24%)
Feb 11, 2011
4.160
4.180
4.140
4.150
147,636
-0.02(-0.48%)
Feb 10, 2011
4.160
4.220
4.110
4.170
195,353
-0.03(-0.71%)
Feb 09, 2011
4.260
4.260
4.190
4.200
143,229
-0.09(-2.10%)
Feb 08, 2011
4.310
4.310
4.220
4.290
371,954
-0.02(-0.46%)
Feb 07, 2011
4.260
4.380
4.210
4.310
300,850
+0.05(+1.17%)
Feb 04, 2011
4.250
4.270
4.180
4.260
404,924
+0.03(+0.71%)
Feb 03, 2011
4.150
4.230
4.061
4.230
259,751
+0.06(+1.44%)
Feb 02, 2011
4.130
4.220
4.090
4.170
132,079
+0.01(+0.24%)
Feb 01, 2011
4.070
4.190
4.010
4.160
293,088
+0.10(+2.46%)
Jan 31, 2011
4.000
4.080
3.985
4.060
441,240
+0.06(+1.50%)
Jan 28, 2011
4.060
4.070
3.990
4.000
413,619
-0.07(-1.72%)
Jan 27, 2011
4.060
4.080
4.020
4.070
200,426
+0.01(+0.25%)
Jan 26, 2011
4.030
4.110
4.010
4.060
154,857
+0.03(+0.74%)
Jan 25, 2011
4.020
4.050
4.000
4.030
203,962
-0.02(-0.49%)
Jan 24, 2011
4.010
4.100
4.010
4.050
262,709
+0.02(+0.50%)
Jan 21, 2011
4.010
4.080
4.000
4.030
308,933
+0.04(+1.00%)
Jan 20, 2011
4.020
4.040
3.970
3.990
620,985
-0.05(-1.24%)
Jan 19, 2011
4.090
4.090
4.010
4.040
443,158
-0.06(-1.46%)
Jan 18, 2011
4.100
4.120
4.090
4.100
232,152
-0.03(-0.73%)
Jan 14, 2011
4.020
4.140
4.000
4.130
370,180
+0.10(+2.48%)
Jan 13, 2011
4.200
4.200
4.020
4.030
284,088
-0.18(-4.28%)
Jan 12, 2011
4.130
4.230
4.130
4.210
234,487
+0.12(+2.93%)
Jan 11, 2011
4.140
4.180
4.080
4.090
183,405
-0.04(-0.97%)
Jan 10, 2011
4.090
4.170
4.030
4.130
206,694
+0.04(+0.98%)
Jan 07, 2011
4.200
4.200
4.010
4.090
265,115
-0.09(-2.15%)
Jan 06, 2011
4.100
4.190
4.100
4.180
151,885
+0.08(+1.95%)
Jan 05, 2011
4.080
4.150
4.070
4.100
250,830
+0.02(+0.49%)
Jan 04, 2011
4.270
4.270
4.070
4.080
317,003
-0.19(-4.45%)
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.