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
Iridium Comm Inc
(NQ:
IRDM
)
30.06
+0.06 (+0.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2011
7.094
7.094
6.927
7.006
512,912
+0.22(+3.19%)
Nov 29, 2011
6.927
7.104
6.789
6.789
493,396
-0.08(-1.15%)
Nov 28, 2011
6.720
6.887
6.493
6.868
436,165
+0.34(+5.29%)
Nov 25, 2011
6.552
6.690
6.419
6.523
177,590
-0.05(-0.75%)
Nov 23, 2011
6.848
6.848
6.562
6.572
365,425
-0.33(-4.71%)
Nov 22, 2011
6.996
7.094
6.897
6.897
241,033
-0.09(-1.27%)
Nov 21, 2011
7.124
7.193
6.951
6.986
402,135
-0.28(-3.80%)
Nov 18, 2011
7.163
7.331
7.144
7.262
482,225
+0.14(+1.94%)
Nov 17, 2011
7.193
7.331
7.065
7.124
410,525
-0.08(-1.09%)
Nov 16, 2011
7.321
7.429
7.193
7.203
449,137
-0.17(-2.27%)
Nov 15, 2011
6.976
7.429
6.917
7.370
886,961
+0.47(+6.86%)
Nov 14, 2011
7.006
7.035
6.868
6.897
340,144
-0.14(-1.96%)
Nov 11, 2011
7.065
7.075
6.954
7.035
395,141
+0.04(+0.56%)
Nov 10, 2011
6.907
7.075
6.887
6.996
631,924
+0.19(+2.75%)
Nov 09, 2011
7.006
7.173
6.789
6.809
1,222,699
-0.41(-5.73%)
Nov 08, 2011
6.405
7.676
6.353
7.222
1,915,853
+0.99(+15.80%)
Nov 07, 2011
6.365
6.365
6.208
6.237
333,108
-0.13(-2.01%)
Nov 04, 2011
6.306
6.370
6.212
6.365
272,684
+0.00(+0.00%)
Nov 03, 2011
6.375
6.424
6.257
6.365
302,498
+0.06(+0.94%)
Nov 02, 2011
6.247
6.365
6.203
6.306
314,505
+0.17(+2.73%)
Nov 01, 2011
6.089
6.277
5.942
6.139
780,228
-0.13(-2.04%)
Oct 31, 2011
6.414
6.483
6.227
6.267
443,114
-0.19(-2.90%)
Oct 28, 2011
6.306
6.562
6.286
6.454
359,729
-0.11(-1.65%)
Oct 27, 2011
6.474
6.641
6.345
6.562
625,138
+0.27(+4.23%)
Oct 26, 2011
6.148
6.306
6.070
6.296
492,361
+0.18(+2.90%)
Oct 25, 2011
6.198
6.208
6.030
6.119
609,467
-0.10(-1.58%)
Oct 24, 2011
5.744
6.237
5.725
6.217
631,707
+0.46(+8.05%)
Oct 21, 2011
5.725
5.764
5.616
5.754
535,655
+0.14(+2.46%)
Oct 20, 2011
5.587
5.656
5.459
5.616
622,563
+0.03(+0.53%)
Oct 19, 2011
5.764
5.804
5.567
5.587
717,050
-0.18(-3.08%)
Oct 18, 2011
5.794
5.813
5.671
5.764
551,836
+0.02(+0.34%)
Oct 17, 2011
5.902
5.902
5.715
5.744
388,230
-0.17(-2.83%)
Oct 14, 2011
6.010
6.010
5.754
5.912
598,101
-0.06(-0.99%)
Oct 13, 2011
5.991
6.020
5.892
5.971
643,939
-0.07(-1.14%)
Oct 12, 2011
5.922
6.060
5.864
6.040
1,108,633
+0.15(+2.51%)
Oct 11, 2011
5.912
5.922
5.735
5.892
418,215
-0.07(-1.16%)
Oct 10, 2011
5.597
5.961
5.439
5.961
720,335
+0.52(+9.60%)
Oct 07, 2011
5.912
5.942
5.419
5.439
1,176,959
-0.43(-7.38%)
Oct 06, 2011
5.909
5.932
5.794
5.873
1,025,528
+0.02(+0.34%)
Oct 05, 2011
6.247
6.247
5.710
5.853
923,151
-0.43(-6.90%)
Oct 04, 2011
5.735
6.336
5.459
6.286
977,841
+0.53(+9.25%)
Oct 03, 2011
6.079
6.198
5.725
5.754
555,009
-0.35(-5.81%)
Sep 30, 2011
6.198
6.375
6.089
6.109
274,033
-0.19(-2.97%)
Sep 29, 2011
6.375
6.434
6.050
6.296
463,739
+0.07(+1.11%)
Sep 28, 2011
6.523
6.582
6.227
6.227
515,691
-0.30(-4.53%)
Sep 27, 2011
6.543
6.710
6.434
6.523
538,960
+0.09(+1.38%)
Sep 26, 2011
6.612
6.749
6.355
6.434
343,905
-0.16(-2.39%)
Sep 23, 2011
6.562
6.690
6.523
6.592
502,562
+0.04(+0.60%)
Sep 22, 2011
6.651
6.710
6.405
6.552
769,025
-0.22(-3.20%)
Sep 21, 2011
6.848
6.917
6.720
6.769
402,235
-0.06(-0.87%)
Sep 20, 2011
6.947
7.055
6.828
6.828
313,290
-0.08(-1.14%)
Sep 19, 2011
6.769
6.907
6.720
6.907
300,179
+0.03(+0.43%)
Sep 16, 2011
7.025
7.083
6.838
6.878
431,862
-0.11(-1.55%)
Sep 15, 2011
7.114
7.114
6.917
6.986
271,922
-0.07(-0.98%)
Sep 14, 2011
7.006
7.104
6.937
7.055
415,039
+0.10(+1.42%)
Sep 13, 2011
6.759
6.966
6.710
6.956
604,650
+0.24(+3.52%)
Sep 12, 2011
6.680
6.873
6.582
6.720
1,042,044
+0.01(+0.15%)
Sep 09, 2011
7.114
7.153
6.710
6.710
721,123
-0.51(-7.09%)
Sep 08, 2011
7.410
7.508
7.173
7.222
264,234
-0.21(-2.79%)
Sep 07, 2011
7.331
7.439
7.272
7.429
540,689
+0.29(+4.00%)
Sep 06, 2011
6.976
7.173
6.897
7.144
376,138
-0.03(-0.41%)
Sep 02, 2011
7.134
7.222
7.065
7.173
395,397
-0.16(-2.15%)
Sep 01, 2011
7.291
7.479
7.252
7.331
465,524
+0.05(+0.68%)
Aug 31, 2011
7.311
7.419
7.134
7.282
449,274
-0.01(-0.14%)
Aug 30, 2011
7.252
7.311
7.124
7.291
298,085
+0.02(+0.27%)
Aug 29, 2011
7.173
7.272
7.134
7.272
324,561
+0.20(+2.79%)
Aug 26, 2011
6.996
7.104
6.897
7.075
304,284
+0.05(+0.70%)
Aug 25, 2011
7.439
7.439
7.016
7.025
230,093
-0.39(-5.31%)
Aug 24, 2011
7.272
7.429
7.213
7.419
195,516
+0.11(+1.48%)
Aug 23, 2011
6.996
7.321
6.897
7.311
573,707
+0.37(+5.40%)
Aug 22, 2011
7.203
7.498
6.917
6.937
383,552
-0.06(-0.85%)
Aug 19, 2011
7.193
7.341
6.956
6.996
666,417
-0.34(-4.57%)
Aug 18, 2011
7.528
7.617
7.321
7.331
532,304
-0.34(-4.37%)
Aug 17, 2011
7.607
7.745
7.597
7.666
407,165
+0.05(+0.65%)
Aug 16, 2011
7.557
7.676
7.351
7.617
469,540
+0.00(+0.00%)
Aug 15, 2011
7.153
7.636
7.144
7.617
539,020
+0.48(+6.77%)
Aug 12, 2011
7.311
7.370
7.094
7.134
439,008
-0.13(-1.76%)
Aug 11, 2011
7.094
7.301
6.907
7.262
595,590
+0.22(+3.08%)
Aug 10, 2011
7.646
7.646
6.986
7.045
547,770
-0.39(-5.30%)
Aug 09, 2011
7.213
7.449
6.651
7.439
939,141
+0.49(+7.09%)
Aug 08, 2011
7.213
7.735
6.947
6.947
1,097,176
-0.84(-10.76%)
Aug 05, 2011
8.099
8.129
7.766
7.784
1,029,991
-0.21(-2.59%)
Aug 04, 2011
8.257
8.277
7.863
7.991
1,101,220
-0.34(-4.02%)
Aug 03, 2011
8.227
8.336
8.080
8.326
469,676
+0.06(+0.72%)
Aug 02, 2011
8.296
8.296
8.030
8.267
801,988
-0.07(-0.83%)
Aug 01, 2011
8.474
8.543
8.287
8.336
296,934
-0.07(-0.82%)
Jul 29, 2011
8.336
8.484
8.247
8.405
434,131
-0.04(-0.47%)
Jul 28, 2011
8.434
8.484
8.405
8.444
352,989
-0.02(-0.23%)
Jul 27, 2011
8.513
8.562
8.336
8.464
406,142
-0.07(-0.81%)
Jul 26, 2011
8.523
8.602
8.434
8.533
249,251
+0.04(+0.46%)
Jul 25, 2011
8.493
8.631
8.336
8.493
299,918
-0.07(-0.81%)
Jul 22, 2011
8.641
8.838
8.484
8.562
640,909
-0.02(-0.23%)
Jul 21, 2011
8.434
8.691
8.434
8.582
495,050
+0.33(+3.94%)
Jul 20, 2011
8.316
8.356
8.178
8.257
187,431
-0.08(-0.95%)
Jul 19, 2011
8.227
8.336
8.158
8.336
184,448
+0.18(+2.17%)
Jul 18, 2011
8.277
8.296
8.089
8.158
258,733
-0.12(-1.43%)
Jul 15, 2011
8.395
8.464
8.247
8.277
259,154
-0.10(-1.18%)
Jul 14, 2011
8.622
8.631
8.375
8.375
268,835
-0.24(-2.75%)
Jul 13, 2011
8.562
8.671
8.543
8.612
224,329
+0.06(+0.75%)
Jul 12, 2011
8.553
8.681
8.513
8.548
311,185
+0.02(+0.29%)
Jul 11, 2011
8.572
8.651
8.484
8.523
323,812
-0.19(-2.15%)
Jul 08, 2011
8.671
8.799
8.622
8.710
593,056
-0.05(-0.56%)
Jul 07, 2011
8.730
8.868
8.700
8.760
552,929
+0.06(+0.68%)
Jul 06, 2011
8.592
8.700
8.474
8.700
520,850
+0.12(+1.38%)
Jul 05, 2011
8.572
8.602
8.375
8.582
344,639
-0.01(-0.11%)
Jul 01, 2011
8.484
8.612
8.370
8.592
661,786
+0.07(+0.81%)
Jun 30, 2011
8.375
8.562
8.227
8.523
719,446
+0.12(+1.41%)
Jun 29, 2011
8.434
8.434
8.287
8.405
377,490
+0.00(+0.00%)
Jun 28, 2011
8.178
8.425
8.070
8.405
636,272
+0.23(+2.77%)
Jun 27, 2011
8.040
8.277
7.932
8.178
626,482
+0.11(+1.34%)
Jun 24, 2011
8.129
8.227
7.991
8.070
1,734,045
-0.07(-0.85%)
Jun 23, 2011
8.326
8.356
8.021
8.139
1,020,486
-0.26(-3.05%)
Jun 22, 2011
8.484
8.513
8.287
8.395
585,708
+0.05(+0.59%)
Jun 21, 2011
8.306
8.385
8.178
8.346
491,881
+0.05(+0.59%)
Jun 20, 2011
8.188
8.296
7.981
8.296
457,461
+0.03(+0.36%)
Jun 17, 2011
8.178
8.287
8.149
8.267
643,876
+0.07(+0.84%)
Jun 16, 2011
8.287
8.336
8.109
8.198
587,027
-0.08(-0.95%)
Jun 15, 2011
8.336
8.336
8.129
8.277
633,968
-0.14(-1.64%)
Jun 14, 2011
8.149
8.425
8.089
8.415
457,951
+0.29(+3.52%)
Jun 13, 2011
8.149
8.316
7.942
8.129
552,706
+0.00(+0.00%)
Jun 10, 2011
8.296
8.331
8.099
8.129
516,979
-0.23(-2.71%)
Jun 09, 2011
8.326
8.415
8.198
8.356
295,076
+0.02(+0.24%)
Jun 08, 2011
8.375
8.484
8.198
8.336
496,887
-0.06(-0.70%)
Jun 07, 2011
8.287
8.425
8.260
8.395
584,534
+0.15(+1.79%)
Jun 06, 2011
8.385
8.484
8.247
8.247
623,027
-0.15(-1.76%)
Jun 03, 2011
8.395
8.700
8.346
8.395
634,868
-0.28(-3.18%)
May 24, 2011
8.641
8.700
8.592
8.671
463,780
+0.08(+0.98%)
May 23, 2011
8.602
8.641
8.475
8.587
350,339
-0.07(-0.85%)
May 20, 2011
8.769
8.769
8.562
8.661
335,107
-0.08(-0.90%)
May 19, 2011
8.533
8.858
8.503
8.740
642,452
+0.23(+2.66%)
May 18, 2011
8.533
8.622
8.464
8.513
492,298
+0.04(+0.47%)
May 17, 2011
8.415
8.503
8.346
8.474
800,650
+0.20(+2.38%)
May 16, 2011
8.464
8.513
8.267
8.277
449,282
-0.27(-3.17%)
May 13, 2011
8.336
8.592
8.247
8.548
771,807
+0.19(+2.30%)
May 12, 2011
8.227
8.513
8.178
8.356
587,609
+0.11(+1.31%)
May 11, 2011
8.237
8.336
8.060
8.247
669,113
+0.05(+0.60%)
May 10, 2011
8.326
8.612
8.134
8.198
855,200
-0.06(-0.72%)
May 09, 2011
7.932
8.296
7.883
8.257
899,025
+0.31(+3.84%)
May 06, 2011
7.823
7.961
7.784
7.952
594,516
+0.18(+2.28%)
May 05, 2011
7.705
7.883
7.695
7.774
526,231
+0.09(+1.15%)
May 04, 2011
7.656
7.764
7.577
7.686
338,118
+0.02(+0.26%)
May 03, 2011
7.646
7.764
7.557
7.666
471,775
+0.02(+0.26%)
May 02, 2011
7.686
7.804
7.646
7.646
313,747
-0.07(-0.89%)
Apr 29, 2011
7.686
7.804
7.646
7.715
418,799
+0.05(+0.64%)
Apr 28, 2011
7.745
7.883
7.656
7.666
487,808
-0.03(-0.38%)
Apr 27, 2011
7.666
7.735
7.646
7.695
290,278
+0.02(+0.26%)
Apr 26, 2011
7.686
7.763
7.647
7.676
224,759
+0.00(+0.00%)
Apr 25, 2011
7.716
7.745
7.646
7.676
266,007
-0.07(-0.89%)
Apr 21, 2011
7.833
7.883
7.676
7.745
305,327
-0.05(-0.63%)
Apr 20, 2011
7.823
7.863
7.715
7.794
304,860
+0.02(+0.25%)
Apr 19, 2011
7.735
7.843
7.725
7.774
351,311
+0.07(+0.90%)
Apr 18, 2011
7.804
7.833
7.695
7.705
393,336
-0.12(-1.51%)
Apr 15, 2011
7.833
7.883
7.695
7.823
715,257
+0.00(+0.00%)
Apr 14, 2011
7.883
7.892
7.636
7.823
765,502
-0.07(-0.87%)
Apr 13, 2011
8.030
8.030
7.853
7.892
488,028
-0.14(-1.72%)
Apr 12, 2011
8.030
8.099
7.883
8.030
518,689
-0.06(-0.73%)
Apr 11, 2011
8.070
8.149
8.040
8.089
609,650
+0.00(+0.00%)
Apr 08, 2011
8.089
8.129
8.040
8.089
397,062
+0.05(+0.61%)
Apr 07, 2011
8.080
8.109
8.001
8.040
228,873
-0.03(-0.37%)
Apr 06, 2011
8.080
8.099
8.001
8.070
627,269
+0.07(+0.86%)
Apr 05, 2011
7.991
8.050
7.932
8.001
706,380
+0.08(+0.99%)
Apr 04, 2011
7.873
7.981
7.863
7.922
833,548
+0.10(+1.26%)
Apr 01, 2011
7.932
8.118
7.804
7.823
919,982
-0.04(-0.50%)
Mar 31, 2011
8.050
8.080
7.764
7.863
1,733,275
-0.15(-1.85%)
Mar 30, 2011
8.346
8.415
7.991
8.011
4,415,102
-0.58(-6.77%)
Mar 29, 2011
8.769
8.769
8.572
8.592
427,643
-0.13(-1.47%)
Mar 28, 2011
8.641
8.809
8.572
8.720
461,507
+0.09(+1.03%)
Mar 25, 2011
8.779
8.917
8.622
8.631
845,639
-0.07(-0.82%)
Mar 24, 2011
8.671
8.868
8.454
8.703
1,624,310
-0.28(-3.15%)
Mar 23, 2011
8.060
9.538
8.030
8.986
4,132,115
+0.90(+11.08%)
Mar 22, 2011
8.149
8.227
8.070
8.089
235,852
-0.08(-0.97%)
Mar 21, 2011
8.198
8.266
8.040
8.168
242,437
+0.15(+1.84%)
Mar 18, 2011
7.902
8.149
7.853
8.021
298,856
+0.16(+2.00%)
Mar 17, 2011
7.883
8.001
7.843
7.863
289,166
+0.02(+0.25%)
Mar 16, 2011
7.971
8.001
7.774
7.843
504,406
-0.13(-1.61%)
Mar 15, 2011
7.981
8.080
7.952
7.971
360,234
-0.19(-2.29%)
Mar 14, 2011
8.040
8.277
7.981
8.158
331,906
+0.08(+0.98%)
Mar 11, 2011
8.139
8.178
7.981
8.080
571,334
-0.14(-1.68%)
Mar 10, 2011
8.218
8.287
8.099
8.218
488,575
-0.06(-0.71%)
Mar 09, 2011
8.395
8.473
8.257
8.277
782,162
-0.20(-2.33%)
Mar 08, 2011
9.410
9.410
8.277
8.474
1,671,271
-0.69(-7.53%)
Mar 07, 2011
9.262
9.893
9.154
9.164
1,257,100
+0.00(+0.00%)
Mar 04, 2011
9.114
9.193
8.917
9.164
1,074,108
+0.08(+0.87%)
Mar 03, 2011
9.114
9.223
8.966
9.085
507,907
+0.07(+0.77%)
Mar 02, 2011
9.164
9.232
8.819
9.016
539,324
-0.10(-1.08%)
Mar 01, 2011
9.321
9.351
9.114
9.114
361,299
-0.15(-1.60%)
Feb 28, 2011
9.341
9.351
9.124
9.262
601,113
+0.04(+0.48%)
Feb 25, 2011
8.917
9.262
8.868
9.218
887,725
+0.36(+4.06%)
Feb 24, 2011
8.700
8.917
8.651
8.858
639,467
+0.21(+2.39%)
Feb 23, 2011
8.828
8.937
8.641
8.651
804,215
-0.11(-1.24%)
Feb 22, 2011
8.838
8.838
8.493
8.760
2,212,083
+0.58(+7.04%)
Feb 18, 2011
8.287
8.356
8.158
8.183
380,984
-0.04(-0.54%)
Feb 17, 2011
8.060
8.415
8.035
8.227
660,906
+0.34(+4.31%)
Feb 16, 2011
8.089
8.089
7.873
7.888
317,510
-0.17(-2.14%)
Feb 15, 2011
7.961
8.080
7.922
8.060
314,134
+0.10(+1.24%)
Feb 14, 2011
8.178
8.178
7.932
7.961
198,192
-0.23(-2.77%)
Feb 11, 2011
8.099
8.277
8.060
8.188
301,652
+0.04(+0.48%)
Feb 10, 2011
7.981
8.168
7.961
8.149
298,801
+0.15(+1.85%)
Feb 09, 2011
8.011
8.060
7.952
8.001
161,863
-0.06(-0.73%)
Feb 08, 2011
7.794
8.070
7.794
8.060
541,966
+0.25(+3.15%)
Feb 07, 2011
7.833
7.922
7.779
7.814
308,094
-0.04(-0.50%)
Feb 04, 2011
8.080
8.119
7.745
7.853
304,773
-0.26(-3.16%)
Feb 03, 2011
7.764
8.109
7.754
8.109
311,190
+0.31(+3.91%)
Feb 02, 2011
7.883
7.942
7.764
7.804
224,423
-0.11(-1.37%)
Feb 01, 2011
7.646
7.952
7.646
7.912
409,864
+0.34(+4.56%)
Jan 31, 2011
7.902
8.040
7.538
7.567
666,442
-0.34(-4.24%)
Jan 28, 2011
8.070
8.129
7.892
7.902
278,035
-0.18(-2.20%)
Jan 27, 2011
8.296
8.296
8.080
8.080
155,391
-0.22(-2.61%)
Jan 26, 2011
8.208
8.346
8.149
8.296
181,045
+0.09(+1.08%)
Jan 25, 2011
8.060
8.218
7.971
8.208
130,546
+0.14(+1.71%)
Jan 24, 2011
8.099
8.277
8.070
8.070
357,573
-0.05(-0.61%)
Jan 21, 2011
8.267
8.356
7.892
8.119
484,128
-0.14(-1.67%)
Jan 20, 2011
8.287
8.375
8.257
8.257
246,268
-0.05(-0.59%)
Jan 19, 2011
8.395
8.395
8.208
8.306
258,388
-0.09(-1.06%)
Jan 18, 2011
8.346
8.443
8.208
8.395
251,634
+0.01(+0.12%)
Jan 14, 2011
8.346
8.474
8.227
8.385
199,645
+0.06(+0.71%)
Jan 13, 2011
8.395
8.533
8.267
8.326
238,926
-0.05(-0.59%)
Jan 12, 2011
8.287
8.415
8.158
8.375
440,923
+0.12(+1.43%)
Jan 11, 2011
8.267
8.306
8.198
8.257
347,090
+0.03(+0.36%)
Jan 10, 2011
8.178
8.257
8.050
8.227
414,984
+0.10(+1.21%)
Jan 07, 2011
8.188
8.218
8.030
8.129
204,544
-0.03(-0.36%)
Jan 06, 2011
8.227
8.247
8.070
8.158
250,854
-0.04(-0.48%)
Jan 05, 2011
8.030
8.218
8.030
8.198
258,293
+0.18(+2.21%)
Jan 04, 2011
8.119
8.129
7.991
8.021
464,712
-0.07(-0.85%)
Jan 03, 2011
8.178
8.257
8.060
8.089
554,999
-0.04(-0.48%)
Dec 31, 2010
7.991
8.158
7.971
8.129
376,377
+0.12(+1.48%)
Dec 30, 2010
8.139
8.139
7.932
8.011
335,427
-0.14(-1.69%)
Dec 29, 2010
8.050
8.257
8.001
8.149
379,398
+0.10(+1.22%)
Dec 28, 2010
8.198
8.247
8.040
8.050
516,590
-0.16(-1.92%)
Dec 27, 2010
8.168
8.267
8.129
8.208
273,471
-0.04(-0.48%)
Dec 23, 2010
8.326
8.513
8.218
8.247
394,861
-0.07(-0.83%)
Dec 22, 2010
8.267
8.346
8.188
8.316
358,157
+0.03(+0.36%)
Dec 21, 2010
8.513
8.562
8.257
8.287
608,171
-0.20(-2.32%)
Dec 20, 2010
8.484
8.641
8.227
8.484
937,078
-0.29(-3.26%)
Dec 17, 2010
8.838
8.858
8.671
8.769
913,163
-0.05(-0.56%)
Dec 16, 2010
9.242
9.262
8.750
8.819
820,581
-0.43(-4.69%)
Dec 15, 2010
9.282
9.370
9.213
9.252
446,604
-0.06(-0.63%)
Dec 14, 2010
9.321
9.577
9.262
9.311
539,142
+0.05(+0.53%)
Dec 13, 2010
9.272
9.479
9.242
9.262
568,799
+0.05(+0.53%)
Dec 10, 2010
9.430
9.538
9.055
9.213
377,481
-0.17(-1.79%)
Dec 09, 2010
9.548
9.558
9.301
9.380
259,832
-0.08(-0.83%)
Dec 08, 2010
9.361
9.567
9.341
9.459
809,157
+0.19(+2.02%)
Dec 07, 2010
9.262
9.351
9.228
9.272
352,455
+0.12(+1.29%)
Dec 06, 2010
9.104
9.213
9.104
9.154
377,566
+0.05(+0.54%)
Dec 03, 2010
9.232
9.262
9.045
9.104
236,458
-0.15(-1.60%)
Dec 02, 2010
9.223
9.282
9.164
9.252
262,493
+0.04(+0.45%)
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.