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
Codexis Inc
(NQ:
CDXS
)
3.500
+0.100 (+2.94%)
Streaming Delayed Price
Updated: 11:32 AM EDT, May 21, 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 (%)
Oct 31, 2012
2.660
2.660
2.460
2.600
76,052
-0.06(-2.26%)
Oct 26, 2012
2.690
2.660
2.660
2.660
45,900
-0.02(-0.75%)
Oct 25, 2012
2.740
2.780
2.660
2.680
12,139
-0.04(-1.47%)
Oct 24, 2012
2.690
2.830
2.661
2.720
35,026
+0.07(+2.64%)
Oct 23, 2012
2.760
2.830
2.610
2.650
52,477
-0.16(-5.69%)
Oct 19, 2012
2.920
2.940
2.780
2.810
111,622
-0.15(-5.07%)
Oct 18, 2012
2.990
3.000
2.940
2.960
17,804
-0.04(-1.33%)
Oct 17, 2012
3.020
3.020
2.850
3.000
28,721
+0.00(+0.00%)
Oct 16, 2012
3.010
3.030
2.850
3.000
145,441
+0.00(+0.00%)
Oct 15, 2012
2.960
3.020
2.930
3.000
35,834
+0.06(+2.04%)
Oct 12, 2012
2.960
3.000
2.930
2.940
23,031
-0.03(-1.01%)
Oct 11, 2012
3.040
3.050
2.930
2.970
51,003
-0.02(-0.67%)
Oct 10, 2012
2.990
3.029
2.920
2.990
28,763
+0.00(+0.00%)
Oct 09, 2012
2.970
3.050
2.910
2.990
50,546
+0.04(+1.36%)
Oct 08, 2012
3.100
3.100
2.910
2.950
74,652
-0.16(-5.14%)
Oct 05, 2012
3.040
3.130
3.040
3.110
35,287
+0.08(+2.64%)
Oct 04, 2012
2.950
3.030
2.910
3.030
78,540
+0.09(+3.06%)
Oct 03, 2012
2.980
2.990
2.930
2.940
37,999
-0.04(-1.34%)
Oct 02, 2012
3.010
3.070
2.940
2.980
94,668
-0.02(-0.67%)
Oct 01, 2012
3.050
3.190
2.930
3.000
126,158
-0.03(-0.99%)
Sep 28, 2012
2.990
3.060
2.940
3.030
124,555
+0.01(+0.33%)
Sep 27, 2012
3.100
3.100
2.930
3.020
155,428
-0.08(-2.58%)
Sep 26, 2012
3.170
3.170
3.040
3.100
93,863
-0.07(-2.21%)
Sep 25, 2012
3.260
3.440
3.140
3.170
143,439
-0.10(-3.06%)
Sep 24, 2012
3.360
3.370
3.210
3.270
126,094
-0.15(-4.39%)
Sep 21, 2012
3.650
3.650
3.251
3.420
543,215
-0.17(-4.74%)
Sep 20, 2012
3.050
3.820
3.040
3.590
367,499
+0.48(+15.43%)
Sep 19, 2012
3.100
3.130
2.900
3.110
184,143
+0.13(+4.36%)
Sep 18, 2012
2.970
3.110
2.930
2.980
237,312
+0.00(+0.00%)
Sep 17, 2012
2.740
3.060
2.700
2.980
159,898
+0.21(+7.58%)
Sep 14, 2012
2.770
2.890
2.730
2.770
166,711
+0.00(+0.00%)
Sep 13, 2012
2.700
2.800
2.650
2.770
131,465
+0.06(+2.21%)
Sep 12, 2012
2.820
2.820
2.670
2.710
114,207
-0.12(-4.24%)
Sep 11, 2012
2.720
2.990
2.700
2.830
218,266
+0.11(+4.04%)
Sep 10, 2012
2.700
2.900
2.660
2.720
318,058
+0.06(+2.26%)
Sep 07, 2012
2.450
2.700
2.352
2.660
252,831
+0.22(+9.02%)
Sep 06, 2012
2.310
2.450
2.310
2.440
157,646
+0.16(+7.02%)
Sep 05, 2012
2.470
2.470
2.193
2.280
308,909
+0.08(+3.64%)
Sep 04, 2012
2.250
2.340
2.060
2.200
169,647
-0.07(-3.08%)
Aug 31, 2012
2.280
2.280
2.200
2.270
48,188
+0.00(+0.00%)
Aug 30, 2012
2.290
2.290
2.220
2.270
67,753
-0.02(-0.87%)
Aug 29, 2012
2.190
2.310
2.150
2.290
111,133
+0.19(+9.05%)
Aug 27, 2012
2.110
2.255
2.080
2.100
147,702
-0.01(-0.47%)
Aug 24, 2012
2.090
2.130
2.010
2.110
239,530
+0.01(+0.48%)
Aug 23, 2012
2.120
2.150
2.100
2.100
112,193
-0.02(-0.94%)
Aug 22, 2012
2.110
2.210
2.100
2.120
177,801
-0.10(-4.50%)
Aug 21, 2012
2.280
2.370
2.210
2.220
158,800
-0.07(-3.06%)
Aug 20, 2012
2.390
2.390
2.240
2.290
172,060
-0.07(-2.97%)
Aug 17, 2012
2.320
2.480
2.290
2.360
159,450
+0.05(+2.16%)
Aug 16, 2012
2.300
2.400
2.280
2.310
81,415
+0.00(+0.00%)
Aug 15, 2012
2.460
2.545
2.267
2.310
135,863
-0.14(-5.71%)
Aug 14, 2012
2.320
2.530
2.250
2.450
170,725
+0.13(+5.60%)
Aug 13, 2012
2.440
2.510
2.300
2.320
234,084
-0.12(-4.92%)
Aug 10, 2012
2.940
2.940
2.400
2.440
1,008,428
-0.66(-21.29%)
Aug 09, 2012
3.200
3.310
3.030
3.100
130,807
-0.13(-4.02%)
Aug 08, 2012
3.320
3.380
3.210
3.230
48,430
-0.11(-3.29%)
Aug 07, 2012
3.350
3.390
3.300
3.340
56,786
+0.02(+0.60%)
Aug 06, 2012
3.190
3.380
3.180
3.320
43,567
+0.15(+4.73%)
Aug 03, 2012
3.060
3.310
3.060
3.170
82,723
+0.14(+4.62%)
Aug 02, 2012
3.050
3.160
3.010
3.030
41,397
-0.03(-0.98%)
Aug 01, 2012
3.090
3.249
3.050
3.060
98,225
-0.02(-0.65%)
Jul 31, 2012
3.090
3.140
2.998
3.080
154,846
-0.03(-0.96%)
Jul 30, 2012
3.200
3.250
3.070
3.110
119,725
-0.12(-3.72%)
Jul 27, 2012
3.560
3.560
3.190
3.230
227,478
-0.33(-9.27%)
Jul 26, 2012
3.470
3.610
3.420
3.560
44,156
+0.17(+5.01%)
Jul 25, 2012
3.450
3.450
3.330
3.390
29,109
-0.02(-0.59%)
Jul 24, 2012
3.650
3.650
3.360
3.410
68,873
-0.21(-5.80%)
Jul 23, 2012
3.650
3.660
3.290
3.620
85,017
-0.14(-3.72%)
Jul 20, 2012
3.730
3.850
3.700
3.760
72,145
-0.03(-0.79%)
Jul 19, 2012
3.810
3.860
3.770
3.790
39,942
-0.01(-0.26%)
Jul 18, 2012
3.710
3.820
3.700
3.800
57,909
+0.06(+1.60%)
Jul 17, 2012
3.980
4.000
3.700
3.740
200,971
-0.13(-3.36%)
Jul 16, 2012
3.840
3.900
3.790
3.870
98,863
+0.03(+0.78%)
Jul 13, 2012
3.700
3.879
3.700
3.840
54,686
+0.15(+4.07%)
Jul 12, 2012
3.710
3.730
3.620
3.690
65,204
-0.01(-0.27%)
Jul 11, 2012
3.740
3.740
3.640
3.700
82,238
-0.04(-1.07%)
Jul 10, 2012
3.760
3.840
3.720
3.740
75,628
+0.03(+0.81%)
Jul 09, 2012
3.730
3.740
3.660
3.710
48,019
-0.05(-1.33%)
Jul 06, 2012
3.750
3.780
3.660
3.760
53,868
-0.04(-1.05%)
Jul 05, 2012
3.730
3.820
3.690
3.800
50,500
+0.04(+1.06%)
Jul 03, 2012
3.820
3.820
3.690
3.760
150,199
-0.02(-0.53%)
Jul 02, 2012
3.710
3.810
3.590
3.780
96,034
+0.07(+1.89%)
Jun 29, 2012
3.770
3.810
3.651
3.710
162,117
+0.05(+1.37%)
Jun 28, 2012
3.660
3.690
3.550
3.660
76,909
-0.05(-1.35%)
Jun 27, 2012
3.610
3.710
3.590
3.710
133,416
+0.10(+2.77%)
Jun 26, 2012
3.640
3.650
3.560
3.610
35,265
-0.05(-1.37%)
Jun 25, 2012
3.700
3.710
3.500
3.660
89,924
-0.04(-1.08%)
Jun 22, 2012
3.520
3.710
3.520
3.700
1,117,510
+0.20(+5.71%)
Jun 21, 2012
3.620
3.730
3.420
3.500
112,995
-0.17(-4.63%)
Jun 20, 2012
3.700
3.750
3.600
3.670
76,060
-0.03(-0.81%)
Jun 19, 2012
3.750
3.800
3.610
3.700
196,712
-0.02(-0.54%)
Jun 18, 2012
3.680
3.790
3.610
3.720
90,664
+0.01(+0.27%)
Jun 15, 2012
3.550
3.710
3.510
3.710
193,131
+0.16(+4.51%)
Jun 14, 2012
3.460
3.550
3.430
3.550
66,639
+0.09(+2.60%)
Jun 13, 2012
3.530
3.600
3.450
3.460
53,154
-0.09(-2.54%)
Jun 12, 2012
3.420
3.560
3.330
3.550
148,888
+0.14(+4.11%)
Jun 11, 2012
3.570
3.570
3.350
3.410
96,327
-0.08(-2.29%)
Jun 08, 2012
3.500
3.500
3.410
3.490
38,136
-0.02(-0.57%)
Jun 07, 2012
3.690
3.770
3.500
3.510
155,906
-0.11(-3.04%)
Jun 06, 2012
3.380
3.720
3.330
3.620
213,269
+0.26(+7.74%)
Jun 05, 2012
3.170
3.370
3.140
3.360
111,074
+0.19(+5.99%)
Jun 04, 2012
3.070
3.180
3.010
3.170
194,886
+0.14(+4.62%)
Jun 01, 2012
3.020
3.070
2.960
3.030
100,279
-0.09(-2.88%)
May 31, 2012
3.170
3.170
2.990
3.120
282,072
-0.04(-1.27%)
May 30, 2012
3.260
3.260
3.150
3.160
205,139
-0.18(-5.39%)
May 29, 2012
3.410
3.440
3.230
3.340
448,096
-0.05(-1.47%)
May 25, 2012
3.340
3.410
3.240
3.390
594,484
+0.05(+1.50%)
May 24, 2012
3.280
3.390
3.240
3.340
176,517
+0.09(+2.77%)
May 23, 2012
3.180
3.350
3.120
3.250
176,562
+0.05(+1.56%)
May 22, 2012
3.230
3.340
3.190
3.200
479,090
+0.01(+0.31%)
May 21, 2012
3.140
3.270
3.070
3.190
149,524
+0.07(+2.24%)
May 18, 2012
3.180
3.227
3.010
3.120
224,363
-0.08(-2.50%)
May 17, 2012
3.200
3.310
3.110
3.200
389,451
+0.00(+0.00%)
May 16, 2012
3.220
3.260
3.130
3.200
177,342
+0.05(+1.59%)
May 15, 2012
3.140
3.300
3.110
3.150
282,104
+0.02(+0.64%)
May 14, 2012
3.220
3.350
3.100
3.130
216,665
-0.15(-4.57%)
May 11, 2012
3.310
3.470
3.260
3.280
344,033
-0.08(-2.38%)
May 10, 2012
3.410
3.500
3.315
3.360
144,530
+0.00(+0.00%)
May 09, 2012
3.310
3.430
3.310
3.360
83,651
-0.01(-0.30%)
May 08, 2012
3.420
3.450
3.310
3.370
162,441
-0.06(-1.75%)
May 07, 2012
3.420
3.550
3.360
3.430
97,661
-0.01(-0.29%)
May 04, 2012
3.500
3.560
3.440
3.440
124,859
-0.07(-1.99%)
May 03, 2012
3.610
3.650
3.500
3.510
194,765
-0.12(-3.31%)
May 02, 2012
3.670
3.690
3.580
3.630
134,296
-0.05(-1.36%)
May 01, 2012
3.620
3.799
3.541
3.680
280,420
+0.06(+1.66%)
Apr 30, 2012
3.890
3.950
3.590
3.620
214,450
-0.25(-6.46%)
Apr 27, 2012
3.840
3.950
3.620
3.870
152,744
+0.06(+1.57%)
Apr 26, 2012
3.860
3.940
3.750
3.810
239,810
-0.04(-1.04%)
Apr 25, 2012
4.100
4.550
3.820
3.850
1,688,765
+0.09(+2.39%)
Apr 24, 2012
3.730
3.760
3.640
3.760
81,329
+0.03(+0.80%)
Apr 23, 2012
3.520
3.780
3.520
3.730
125,971
+0.17(+4.78%)
Apr 20, 2012
3.590
3.660
3.530
3.560
81,280
+0.04(+1.14%)
Apr 19, 2012
3.470
3.619
3.470
3.520
104,003
+0.09(+2.62%)
Apr 18, 2012
3.590
3.609
3.420
3.430
116,170
-0.18(-4.99%)
Apr 17, 2012
3.590
3.750
3.550
3.610
84,094
+0.06(+1.69%)
Apr 16, 2012
3.580
3.590
3.500
3.550
63,583
+0.00(+0.00%)
Apr 13, 2012
3.650
3.690
3.510
3.550
88,629
-0.13(-3.53%)
Apr 12, 2012
3.800
3.950
3.670
3.680
163,073
-0.09(-2.39%)
Apr 11, 2012
3.550
3.790
3.550
3.770
100,253
+0.27(+7.71%)
Apr 10, 2012
3.500
3.610
3.490
3.500
119,212
+0.00(+0.00%)
Apr 09, 2012
3.660
3.660
3.500
3.500
180,882
-0.22(-5.91%)
Apr 05, 2012
3.610
3.810
3.610
3.720
121,774
+0.09(+2.48%)
Apr 04, 2012
3.770
3.800
3.600
3.630
114,016
-0.17(-4.47%)
Apr 03, 2012
3.770
3.820
3.710
3.800
109,739
+0.01(+0.26%)
Apr 02, 2012
3.640
3.790
3.580
3.790
155,409
+0.14(+3.84%)
Mar 30, 2012
3.770
3.770
3.610
3.650
104,290
-0.08(-2.14%)
Mar 29, 2012
3.590
3.830
3.510
3.730
125,689
+0.13(+3.61%)
Mar 28, 2012
3.530
3.750
3.530
3.600
138,993
-0.08(-2.17%)
Mar 27, 2012
3.800
3.820
3.680
3.680
47,904
-0.10(-2.65%)
Mar 26, 2012
3.780
3.830
3.750
3.780
125,429
+0.05(+1.34%)
Mar 23, 2012
3.700
3.750
3.600
3.730
87,438
+0.01(+0.27%)
Mar 22, 2012
3.750
3.810
3.650
3.720
131,295
-0.12(-3.12%)
Mar 21, 2012
4.000
4.050
3.830
3.840
86,298
-0.11(-2.78%)
Mar 20, 2012
4.030
4.110
3.928
3.950
89,870
-0.14(-3.42%)
Mar 19, 2012
4.070
4.160
4.010
4.090
189,862
+0.03(+0.74%)
Mar 16, 2012
3.920
4.100
3.890
4.060
245,125
+0.13(+3.31%)
Mar 15, 2012
3.860
3.940
3.820
3.930
108,080
+0.03(+0.77%)
Mar 14, 2012
3.900
3.940
3.832
3.900
89,965
-0.02(-0.51%)
Mar 13, 2012
3.830
3.920
3.740
3.920
333,297
+0.13(+3.43%)
Mar 12, 2012
3.760
3.850
3.740
3.790
173,162
+0.04(+1.07%)
Mar 09, 2012
3.480
3.770
3.450
3.750
246,302
+0.24(+6.84%)
Mar 08, 2012
3.570
3.700
3.490
3.510
216,987
-0.05(-1.40%)
Mar 07, 2012
3.580
3.620
3.540
3.560
258,721
-0.02(-0.56%)
Mar 06, 2012
3.770
3.790
3.500
3.580
383,732
-0.24(-6.28%)
Mar 05, 2012
3.870
3.950
3.800
3.820
329,584
-0.10(-2.55%)
Mar 02, 2012
4.010
4.030
3.900
3.920
326,454
-0.05(-1.26%)
Mar 01, 2012
3.980
4.040
3.900
3.970
158,782
+0.03(+0.76%)
Feb 29, 2012
4.000
4.080
3.900
3.940
282,331
-0.05(-1.25%)
Feb 28, 2012
3.910
4.090
3.900
3.990
259,422
+0.08(+2.05%)
Feb 27, 2012
3.940
4.060
3.840
3.910
325,511
-0.07(-1.76%)
Feb 24, 2012
3.980
4.110
3.910
3.980
547,458
+0.00(+0.00%)
Feb 23, 2012
3.910
4.000
3.860
3.980
623,516
+0.10(+2.58%)
Feb 22, 2012
3.790
3.940
3.610
3.880
904,667
+0.18(+4.86%)
Feb 21, 2012
4.300
4.300
3.690
3.700
2,386,066
-0.88(-19.21%)
Feb 17, 2012
4.700
4.720
4.530
4.580
195,696
-0.07(-1.51%)
Feb 16, 2012
4.550
4.750
4.550
4.650
236,914
+0.10(+2.20%)
Feb 15, 2012
4.590
4.620
4.500
4.550
204,845
-0.01(-0.22%)
Feb 14, 2012
4.760
4.771
4.530
4.560
399,316
-0.24(-5.00%)
Feb 13, 2012
4.930
4.960
4.790
4.800
132,294
-0.09(-1.84%)
Feb 10, 2012
4.960
4.980
4.850
4.890
209,882
-0.11(-2.20%)
Feb 09, 2012
5.090
5.400
4.960
5.000
291,330
-0.05(-0.99%)
Feb 08, 2012
5.710
5.710
4.980
5.050
849,859
-0.92(-15.41%)
Feb 07, 2012
5.950
6.080
5.830
5.970
186,533
-0.04(-0.67%)
Feb 06, 2012
6.000
6.100
5.940
6.010
138,074
-0.07(-1.15%)
Feb 03, 2012
6.020
6.120
5.940
6.080
220,410
+0.21(+3.58%)
Feb 02, 2012
5.790
5.880
5.610
5.870
107,800
+0.13(+2.26%)
Feb 01, 2012
5.630
5.780
5.430
5.740
116,984
+0.17(+3.05%)
Jan 31, 2012
5.880
5.990
5.560
5.570
202,562
-0.26(-4.46%)
Jan 30, 2012
5.600
5.840
5.600
5.830
175,960
+0.02(+0.34%)
Jan 27, 2012
5.420
5.850
5.371
5.810
233,704
+0.36(+6.61%)
Jan 26, 2012
5.520
5.530
5.350
5.450
110,074
-0.02(-0.37%)
Jan 25, 2012
5.540
5.540
5.350
5.470
156,021
-0.05(-0.91%)
Jan 24, 2012
5.300
5.590
5.260
5.520
153,410
+0.19(+3.56%)
Jan 23, 2012
5.320
5.360
5.250
5.330
75,972
+0.01(+0.19%)
Jan 20, 2012
5.360
5.360
5.250
5.320
80,513
-0.04(-0.75%)
Jan 19, 2012
5.480
5.480
5.320
5.360
67,888
-0.10(-1.83%)
Jan 18, 2012
5.340
5.480
5.300
5.460
123,957
+0.09(+1.68%)
Jan 17, 2012
5.420
5.450
5.250
5.370
119,474
+0.04(+0.75%)
Jan 13, 2012
5.410
5.430
5.320
5.330
107,662
-0.07(-1.30%)
Jan 12, 2012
5.370
5.520
5.230
5.400
149,722
+0.05(+0.93%)
Jan 11, 2012
5.390
5.420
5.180
5.350
72,605
-0.09(-1.65%)
Jan 10, 2012
5.220
5.520
5.220
5.440
118,524
+0.33(+6.46%)
Jan 09, 2012
5.170
5.215
5.100
5.110
58,387
+0.00(+0.00%)
Jan 06, 2012
5.160
5.270
5.110
5.110
80,886
-0.07(-1.35%)
Jan 05, 2012
5.100
5.240
5.080
5.180
87,245
+0.05(+0.97%)
Jan 04, 2012
5.410
5.520
5.110
5.130
95,517
-0.17(-3.21%)
Dec 30, 2011
5.250
5.370
5.166
5.300
149,640
+0.02(+0.38%)
Dec 29, 2011
5.210
5.350
5.150
5.280
192,963
+0.09(+1.73%)
Dec 28, 2011
5.560
5.570
5.150
5.190
122,653
-0.40(-7.16%)
Dec 27, 2011
5.750
5.750
5.540
5.590
122,299
-0.18(-3.12%)
Dec 23, 2011
5.870
5.870
5.680
5.770
119,366
+0.26(+4.72%)
Dec 21, 2011
5.370
5.540
5.190
5.510
156,394
+0.11(+2.04%)
Dec 20, 2011
5.160
5.450
5.010
5.400
226,840
+0.40(+8.00%)
Dec 19, 2011
5.290
5.394
4.980
5.000
137,401
-0.27(-5.12%)
Dec 16, 2011
5.190
5.390
5.130
5.270
320,811
+0.07(+1.35%)
Dec 15, 2011
5.530
5.530
5.150
5.200
138,467
-0.24(-4.41%)
Dec 14, 2011
5.250
5.590
5.100
5.440
251,748
+0.13(+2.45%)
Dec 13, 2011
5.660
5.700
5.220
5.310
118,902
-0.28(-5.01%)
Dec 12, 2011
5.570
5.800
5.510
5.590
166,053
-0.13(-2.27%)
Dec 09, 2011
5.280
5.800
5.280
5.720
176,097
+0.46(+8.75%)
Dec 08, 2011
5.860
5.980
5.240
5.260
232,032
-0.68(-11.45%)
Dec 07, 2011
5.930
6.260
5.930
5.940
221,057
-0.01(-0.17%)
Dec 06, 2011
5.980
6.200
5.810
5.950
242,763
-0.07(-1.16%)
Dec 05, 2011
5.930
6.020
5.870
6.020
235,381
+0.17(+2.91%)
Dec 02, 2011
5.880
5.880
5.580
5.850
153,085
-0.02(-0.34%)
Dec 01, 2011
4.820
6.010
4.760
5.870
274,055
+1.05(+21.78%)
Nov 30, 2011
4.830
4.860
4.680
4.820
240,448
+0.22(+4.78%)
Nov 29, 2011
4.630
4.630
4.500
4.600
72,040
-0.03(-0.65%)
Nov 28, 2011
4.550
4.790
4.410
4.630
171,618
+0.28(+6.44%)
Nov 25, 2011
4.540
4.540
4.340
4.350
51,897
-0.19(-4.19%)
Nov 23, 2011
4.600
4.680
4.520
4.540
484,542
-0.14(-2.99%)
Nov 22, 2011
4.710
4.760
4.510
4.680
310,467
+0.00(+0.00%)
Nov 21, 2011
4.410
4.865
4.300
4.680
193,163
+0.17(+3.77%)
Nov 18, 2011
4.550
4.573
4.451
4.510
79,129
-0.01(-0.22%)
Nov 17, 2011
4.830
4.950
4.451
4.520
224,910
-0.32(-6.61%)
Nov 16, 2011
4.950
5.060
4.800
4.840
78,897
-0.20(-3.97%)
Nov 15, 2011
4.960
5.070
4.820
5.040
71,491
+0.06(+1.20%)
Nov 14, 2011
5.070
5.280
4.915
4.980
112,329
-0.12(-2.35%)
Nov 11, 2011
5.160
5.200
5.026
5.100
97,328
+0.01(+0.20%)
Nov 10, 2011
5.040
5.200
4.930
5.090
103,227
+0.13(+2.62%)
Nov 09, 2011
5.050
5.170
4.920
4.960
151,889
-0.26(-4.98%)
Nov 08, 2011
5.260
5.290
5.060
5.220
188,805
+0.02(+0.38%)
Nov 07, 2011
5.210
5.240
5.070
5.200
103,050
+0.00(+0.00%)
Nov 04, 2011
5.400
5.420
5.101
5.200
136,886
-0.30(-5.45%)
Nov 03, 2011
5.630
5.700
5.440
5.500
323,075
-0.01(-0.18%)
Nov 02, 2011
4.880
5.700
4.640
5.510
693,200
+1.06(+23.82%)
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.