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
Pluristem Therapeutc
(NQ:
PSTI
)
1.000
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 25, 2022
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 30, 2012
2.420
2.500
2.400
2.460
52,181
+0.02(+0.82%)
Apr 27, 2012
2.480
2.480
2.420
2.440
36,870
-0.03(-1.21%)
Apr 26, 2012
2.470
2.470
2.370
2.470
30,350
+0.04(+1.65%)
Apr 25, 2012
2.460
2.480
2.390
2.430
62,865
-0.03(-1.22%)
Apr 24, 2012
2.420
2.460
2.420
2.460
70,523
+0.04(+1.65%)
Apr 23, 2012
2.300
2.450
2.300
2.420
87,615
+0.10(+4.31%)
Apr 20, 2012
2.370
2.399
2.300
2.320
65,080
-0.06(-2.52%)
Apr 19, 2012
2.370
2.400
2.330
2.380
41,641
+0.05(+2.15%)
Apr 18, 2012
2.330
2.340
2.280
2.330
54,134
+0.03(+1.30%)
Apr 17, 2012
2.240
2.480
2.240
2.300
286,804
+0.08(+3.60%)
Apr 16, 2012
2.180
2.220
2.167
2.220
42,547
+0.03(+1.59%)
Apr 13, 2012
2.200
2.200
2.160
2.185
50,447
+0.02(+0.70%)
Apr 12, 2012
2.230
2.230
2.160
2.170
76,526
+0.01(+0.46%)
Apr 11, 2012
2.200
2.230
2.160
2.160
127,983
-0.04(-1.82%)
Apr 10, 2012
2.280
2.280
2.160
2.200
45,600
-0.05(-2.22%)
Apr 09, 2012
2.270
2.320
2.250
2.250
45,495
-0.09(-3.85%)
Apr 05, 2012
2.310
2.340
2.270
2.340
38,493
+0.02(+0.86%)
Apr 04, 2012
2.320
2.380
2.260
2.320
50,999
-0.04(-1.69%)
Apr 03, 2012
2.340
2.369
2.290
2.360
88,076
+0.08(+3.50%)
Apr 02, 2012
2.310
2.310
2.249
2.280
21,816
-0.03(-1.30%)
Mar 30, 2012
2.300
2.340
2.250
2.310
54,207
+0.08(+3.59%)
Mar 29, 2012
2.210
2.270
2.210
2.230
54,162
-0.01(-0.45%)
Mar 28, 2012
2.260
2.270
2.220
2.240
82,410
-0.06(-2.61%)
Mar 27, 2012
2.310
2.330
2.250
2.300
66,679
-0.06(-2.54%)
Mar 26, 2012
2.300
2.390
2.270
2.360
84,489
+0.10(+4.42%)
Mar 23, 2012
2.300
2.329
2.260
2.260
36,455
-0.04(-1.74%)
Mar 22, 2012
2.220
2.310
2.201
2.300
99,807
+0.03(+1.32%)
Mar 21, 2012
2.320
2.320
2.200
2.270
88,117
-0.02(-1.09%)
Mar 20, 2012
2.270
2.380
2.240
2.295
317,653
+0.15(+6.74%)
Mar 19, 2012
2.140
2.220
2.130
2.150
85,695
+0.00(+0.00%)
Mar 16, 2012
2.150
2.200
2.140
2.150
48,302
+0.00(+0.00%)
Mar 15, 2012
2.190
2.190
2.100
2.150
82,525
-0.04(-1.83%)
Mar 14, 2012
2.160
2.240
2.100
2.190
52,783
+0.00(+0.00%)
Mar 13, 2012
2.190
2.230
2.170
2.190
64,776
-0.03(-1.35%)
Mar 12, 2012
2.170
2.289
2.170
2.220
109,224
+0.10(+4.72%)
Mar 09, 2012
2.140
2.180
2.070
2.120
65,153
-0.01(-0.47%)
Mar 08, 2012
2.120
2.220
2.120
2.130
75,640
-0.02(-0.93%)
Mar 07, 2012
2.120
2.190
2.120
2.150
88,030
+0.06(+2.87%)
Mar 06, 2012
2.170
2.170
2.020
2.090
132,669
-0.14(-6.28%)
Mar 05, 2012
2.290
2.290
2.160
2.230
71,248
+0.07(+3.24%)
Mar 02, 2012
2.160
2.200
2.098
2.160
148,623
+0.00(+0.00%)
Mar 01, 2012
2.200
2.250
2.140
2.160
153,420
-0.09(-4.00%)
Feb 29, 2012
2.300
2.310
2.200
2.250
93,376
-0.03(-1.32%)
Feb 28, 2012
2.320
2.320
2.250
2.280
115,914
-0.04(-1.72%)
Feb 27, 2012
2.390
2.390
2.200
2.320
251,546
-0.17(-6.83%)
Feb 24, 2012
2.490
2.530
2.480
2.490
13,831
+0.01(+0.40%)
Feb 23, 2012
2.480
2.520
2.470
2.480
38,318
+0.00(+0.00%)
Feb 22, 2012
2.530
2.570
2.480
2.480
50,326
-0.12(-4.62%)
Feb 21, 2012
2.500
2.610
2.490
2.600
123,374
+0.13(+5.26%)
Feb 17, 2012
2.470
2.500
2.460
2.470
43,287
-0.02(-0.80%)
Feb 16, 2012
2.500
2.520
2.470
2.490
46,170
-0.03(-1.19%)
Feb 15, 2012
2.500
2.520
2.440
2.520
75,424
+0.00(+0.00%)
Feb 14, 2012
2.470
2.530
2.460
2.520
91,531
-0.01(-0.40%)
Feb 13, 2012
2.530
2.540
2.470
2.530
71,429
-0.03(-1.17%)
Feb 10, 2012
2.590
2.650
2.480
2.560
98,513
-0.07(-2.65%)
Feb 09, 2012
2.590
2.640
2.590
2.630
17,129
-0.00(-0.02%)
Feb 08, 2012
2.630
2.640
2.590
2.630
43,143
+0.04(+1.54%)
Feb 07, 2012
2.660
2.660
2.580
2.590
55,483
+0.03(+1.17%)
Feb 06, 2012
2.600
2.620
2.550
2.560
57,963
-0.04(-1.54%)
Feb 03, 2012
2.570
2.600
2.520
2.600
48,993
+0.04(+1.56%)
Feb 02, 2012
2.520
2.570
2.500
2.560
36,137
+0.04(+1.59%)
Feb 01, 2012
2.530
2.580
2.470
2.520
65,139
-0.03(-1.15%)
Jan 31, 2012
2.510
2.560
2.480
2.549
48,613
+0.08(+3.21%)
Jan 30, 2012
2.519
2.530
2.460
2.470
70,630
-0.07(-2.76%)
Jan 27, 2012
2.570
2.570
2.480
2.540
79,803
+0.02(+0.79%)
Jan 26, 2012
2.610
2.610
2.500
2.520
33,065
-0.12(-4.55%)
Jan 25, 2012
2.500
2.640
2.500
2.640
45,581
+0.12(+4.76%)
Jan 24, 2012
2.560
2.560
2.470
2.520
82,903
-0.05(-1.95%)
Jan 23, 2012
2.570
2.650
2.570
2.570
70,652
-0.07(-2.65%)
Jan 20, 2012
2.650
2.650
2.600
2.640
41,097
-0.02(-0.75%)
Jan 19, 2012
2.680
2.690
2.630
2.660
43,745
-0.04(-1.48%)
Jan 18, 2012
2.640
2.700
2.600
2.700
83,861
+0.01(+0.37%)
Jan 17, 2012
2.670
2.700
2.600
2.690
82,325
-0.03(-1.10%)
Jan 13, 2012
2.710
2.740
2.630
2.720
58,332
+0.04(+1.49%)
Jan 12, 2012
2.640
2.699
2.610
2.680
63,575
+0.01(+0.37%)
Jan 11, 2012
2.680
2.680
2.620
2.670
72,992
-0.04(-1.48%)
Jan 10, 2012
2.700
2.730
2.700
2.710
127,977
+0.00(+0.00%)
Jan 09, 2012
2.700
2.750
2.640
2.710
65,381
-0.06(-2.17%)
Jan 06, 2012
2.620
2.800
2.540
2.770
154,694
+0.17(+6.54%)
Jan 05, 2012
2.600
2.600
2.550
2.600
73,844
+0.05(+1.96%)
Jan 04, 2012
2.530
2.560
2.500
2.550
36,469
+0.06(+2.41%)
Dec 30, 2011
2.500
2.530
2.440
2.490
62,499
-0.04(-1.58%)
Dec 29, 2011
2.480
2.530
2.430
2.530
44,242
+0.04(+1.61%)
Dec 28, 2011
2.520
2.561
2.450
2.490
38,111
-0.06(-2.35%)
Dec 27, 2011
2.500
2.580
2.500
2.550
116,514
+0.01(+0.39%)
Dec 23, 2011
2.550
2.550
2.510
2.540
51,000
-0.04(-1.55%)
Dec 21, 2011
2.600
2.601
2.480
2.580
70,778
+0.01(+0.39%)
Dec 20, 2011
2.540
2.600
2.540
2.570
54,351
+0.00(+0.00%)
Dec 19, 2011
2.610
2.650
2.525
2.570
73,540
-0.08(-3.02%)
Dec 16, 2011
2.650
2.650
2.610
2.650
64,693
+0.00(+0.00%)
Dec 15, 2011
2.680
2.700
2.571
2.650
61,277
+0.03(+1.15%)
Dec 14, 2011
2.600
2.670
2.560
2.620
60,218
+0.03(+1.16%)
Dec 13, 2011
2.580
2.690
2.500
2.590
127,298
+0.03(+1.17%)
Dec 12, 2011
2.500
2.580
2.500
2.560
53,285
+0.08(+3.23%)
Dec 09, 2011
2.530
2.530
2.440
2.480
78,322
+0.00(+0.00%)
Dec 08, 2011
2.450
2.500
2.440
2.480
28,672
+0.02(+0.81%)
Dec 07, 2011
2.500
2.500
2.430
2.460
41,428
-0.07(-2.77%)
Dec 06, 2011
2.540
2.570
2.493
2.530
59,000
-0.04(-1.56%)
Dec 05, 2011
2.580
2.620
2.560
2.570
79,029
+0.03(+1.18%)
Dec 02, 2011
2.430
2.640
2.430
2.540
81,225
+0.03(+1.20%)
Dec 01, 2011
2.460
2.530
2.410
2.510
32,773
+0.03(+1.21%)
Nov 30, 2011
2.450
2.490
2.430
2.480
82,821
+0.07(+2.90%)
Nov 29, 2011
2.410
2.450
2.380
2.410
66,433
-0.05(-2.03%)
Nov 28, 2011
2.440
2.550
2.420
2.460
86,330
+0.02(+0.82%)
Nov 25, 2011
2.370
2.449
2.320
2.440
52,518
+0.04(+1.67%)
Nov 23, 2011
2.400
2.470
2.385
2.400
80,700
-0.10(-4.00%)
Nov 22, 2011
2.480
2.590
2.410
2.500
132,362
+0.02(+0.81%)
Nov 21, 2011
2.550
2.629
2.440
2.480
134,579
-0.20(-7.46%)
Nov 18, 2011
2.740
2.750
2.670
2.680
38,368
+0.02(+0.76%)
Nov 17, 2011
2.680
2.750
2.620
2.660
77,296
-0.02(-0.75%)
Nov 16, 2011
2.790
2.920
2.670
2.680
150,747
-0.14(-4.96%)
Nov 15, 2011
2.660
2.890
2.660
2.820
117,984
+0.05(+1.81%)
Nov 14, 2011
2.740
2.790
2.740
2.770
74,823
-0.06(-2.12%)
Nov 11, 2011
2.840
2.950
2.800
2.830
126,912
+0.08(+2.91%)
Nov 10, 2011
2.720
2.780
2.680
2.750
151,470
+0.10(+3.58%)
Nov 09, 2011
2.670
2.730
2.650
2.655
141,312
-0.18(-6.18%)
Nov 08, 2011
2.880
2.880
2.700
2.830
144,225
-0.02(-0.70%)
Nov 07, 2011
2.900
2.990
2.820
2.850
332,427
+0.15(+5.56%)
Nov 04, 2011
2.690
2.820
2.670
2.700
80,247
-0.01(-0.37%)
Nov 03, 2011
2.720
2.790
2.640
2.710
272,309
+0.23(+9.27%)
Nov 02, 2011
2.440
2.539
2.410
2.480
48,907
+0.05(+2.06%)
Nov 01, 2011
2.340
2.510
2.320
2.430
103,024
-0.06(-2.41%)
Oct 31, 2011
2.510
2.560
2.490
2.490
54,016
-0.11(-4.23%)
Oct 28, 2011
2.590
2.660
2.575
2.600
106,598
+0.00(+0.00%)
Oct 27, 2011
2.630
2.700
2.570
2.600
144,039
+0.04(+1.56%)
Oct 26, 2011
2.680
2.680
2.479
2.560
222,790
-0.08(-3.03%)
Oct 25, 2011
2.700
2.700
2.580
2.640
71,378
-0.07(-2.58%)
Oct 24, 2011
2.730
2.780
2.620
2.710
104,728
-0.04(-1.45%)
Oct 21, 2011
2.880
2.880
2.720
2.750
106,388
-0.11(-3.85%)
Oct 20, 2011
2.910
2.920
2.830
2.860
112,891
+0.03(+1.06%)
Oct 19, 2011
2.710
2.970
2.670
2.830
246,859
+0.22(+8.43%)
Oct 18, 2011
2.500
2.610
2.500
2.610
149,614
+0.16(+6.57%)
Oct 17, 2011
2.490
2.517
2.380
2.449
50,906
-0.03(-1.25%)
Oct 14, 2011
2.450
2.510
2.430
2.480
67,674
+0.08(+3.33%)
Oct 13, 2011
2.400
2.440
2.370
2.400
36,730
+0.00(+0.00%)
Oct 12, 2011
2.460
2.460
2.400
2.400
71,991
+0.00(+0.00%)
Oct 11, 2011
2.430
2.450
2.360
2.400
79,883
-0.12(-4.76%)
Oct 10, 2011
2.480
2.590
2.430
2.520
146,030
+0.08(+3.28%)
Oct 07, 2011
2.430
2.490
2.409
2.440
109,773
+0.07(+2.95%)
Oct 06, 2011
2.340
2.390
2.180
2.370
207,481
+0.18(+8.27%)
Oct 05, 2011
2.160
2.190
2.120
2.189
67,217
+0.09(+4.24%)
Oct 04, 2011
2.070
2.100
2.010
2.100
72,025
+0.05(+2.44%)
Oct 03, 2011
2.170
2.197
1.980
2.050
148,848
-0.12(-5.53%)
Sep 30, 2011
2.170
2.240
2.150
2.170
54,990
-0.03(-1.36%)
Sep 29, 2011
2.237
2.250
2.190
2.200
23,844
+0.03(+1.38%)
Sep 28, 2011
2.330
2.350
2.170
2.170
36,943
-0.14(-6.06%)
Sep 27, 2011
2.240
2.390
2.230
2.310
159,466
+0.09(+4.05%)
Sep 26, 2011
2.270
2.270
2.120
2.220
124,217
+0.09(+4.23%)
Sep 23, 2011
2.010
2.150
2.010
2.130
148,001
+0.10(+4.93%)
Sep 22, 2011
2.130
2.130
2.010
2.030
220,656
-0.18(-8.14%)
Sep 21, 2011
2.240
2.350
2.200
2.210
108,622
-0.04(-1.78%)
Sep 20, 2011
2.260
2.330
2.200
2.250
120,228
-0.02(-0.88%)
Sep 19, 2011
2.250
2.280
2.230
2.270
128,278
-0.09(-3.81%)
Sep 16, 2011
2.340
2.400
2.322
2.360
121,122
+0.05(+2.16%)
Sep 15, 2011
2.320
2.419
2.290
2.310
226,833
-0.09(-3.75%)
Sep 14, 2011
2.370
2.450
2.307
2.400
84,140
-0.02(-0.83%)
Sep 13, 2011
2.340
2.470
2.320
2.420
150,761
+0.13(+5.68%)
Sep 12, 2011
2.280
2.330
2.250
2.290
157,714
-0.11(-4.58%)
Sep 09, 2011
2.430
2.460
2.350
2.400
110,557
-0.05(-2.04%)
Sep 08, 2011
2.510
2.550
2.400
2.450
252,401
-0.14(-5.41%)
Sep 07, 2011
2.560
2.630
2.500
2.590
101,742
+0.18(+7.47%)
Sep 06, 2011
2.420
2.470
2.380
2.410
181,831
-0.19(-7.31%)
Sep 02, 2011
2.610
2.650
2.560
2.600
45,961
-0.05(-1.89%)
Sep 01, 2011
2.710
2.710
2.650
2.650
49,079
-0.06(-2.21%)
Aug 31, 2011
2.720
2.770
2.680
2.710
70,550
-0.01(-0.37%)
Aug 30, 2011
2.750
2.770
2.660
2.720
147,804
-0.08(-2.86%)
Aug 29, 2011
2.800
2.800
2.700
2.800
164,921
+0.04(+1.45%)
Aug 26, 2011
2.620
2.770
2.600
2.760
182,291
+0.14(+5.34%)
Aug 25, 2011
2.750
2.800
2.620
2.620
448,836
+0.14(+5.65%)
Aug 24, 2011
2.540
2.610
2.450
2.480
154,291
-0.14(-5.31%)
Aug 23, 2011
2.460
2.649
2.460
2.619
78,779
+0.09(+3.52%)
Aug 22, 2011
2.570
2.570
2.500
2.530
54,319
+0.08(+3.27%)
Aug 19, 2011
2.450
2.550
2.450
2.450
85,458
-0.02(-0.81%)
Aug 18, 2011
2.570
2.570
2.460
2.470
116,642
-0.18(-6.79%)
Aug 17, 2011
2.650
2.750
2.620
2.650
76,900
+0.03(+1.15%)
Aug 16, 2011
2.650
2.660
2.550
2.620
215,130
-0.12(-4.38%)
Aug 15, 2011
2.620
2.750
2.620
2.740
192,983
+0.19(+7.45%)
Aug 12, 2011
2.620
2.650
2.510
2.550
199,955
+0.01(+0.39%)
Aug 11, 2011
2.510
2.600
2.380
2.540
290,385
+0.07(+2.83%)
Aug 10, 2011
2.670
2.680
2.400
2.470
437,703
-0.25(-9.19%)
Aug 09, 2011
2.680
2.780
2.560
2.720
301,510
+0.16(+6.25%)
Aug 08, 2011
2.710
2.770
2.370
2.560
464,919
-0.25(-8.90%)
Aug 05, 2011
2.900
2.990
2.700
2.810
354,231
+0.01(+0.36%)
Aug 04, 2011
3.010
3.010
2.780
2.800
551,227
-0.32(-10.26%)
Aug 03, 2011
3.150
3.220
3.010
3.120
264,548
-0.03(-0.95%)
Aug 02, 2011
3.280
3.320
3.030
3.150
326,222
-0.19(-5.69%)
Aug 01, 2011
3.480
3.480
3.300
3.340
210,834
-0.09(-2.62%)
Jul 29, 2011
3.380
3.520
3.320
3.430
326,163
+0.05(+1.48%)
Jul 28, 2011
3.380
3.380
3.270
3.380
88,693
+0.06(+1.81%)
Jul 27, 2011
3.400
3.410
3.220
3.320
206,766
-0.11(-3.21%)
Jul 26, 2011
3.360
3.490
3.340
3.430
247,285
+0.18(+5.54%)
Jul 25, 2011
3.240
3.290
3.200
3.250
117,682
-0.08(-2.40%)
Jul 22, 2011
3.370
3.470
3.290
3.330
141,435
-0.08(-2.35%)
Jul 21, 2011
3.450
3.550
3.340
3.410
269,959
-0.04(-1.16%)
Jul 20, 2011
3.240
3.510
3.240
3.450
308,747
+0.20(+6.15%)
Jul 19, 2011
3.350
3.370
3.120
3.250
401,760
-0.03(-0.91%)
Jul 18, 2011
3.400
3.400
3.210
3.280
237,888
-0.14(-4.09%)
Jul 15, 2011
3.360
3.420
3.330
3.420
122,815
+0.09(+2.70%)
Jul 14, 2011
3.290
3.400
3.290
3.330
130,723
+0.04(+1.22%)
Jul 13, 2011
3.350
3.450
3.280
3.290
302,576
-0.05(-1.50%)
Jul 12, 2011
3.470
3.470
3.280
3.340
714,665
-0.31(-8.49%)
Jul 11, 2011
3.500
3.660
3.440
3.650
1,245,831
+0.32(+9.61%)
Jul 08, 2011
3.170
3.350
3.140
3.330
766,872
+0.21(+6.73%)
Jul 07, 2011
3.200
3.200
3.100
3.120
326,853
+0.00(+0.00%)
Jul 06, 2011
3.040
3.160
3.000
3.120
569,066
+0.16(+5.41%)
Jul 05, 2011
3.000
3.020
2.960
2.960
83,512
-0.02(-0.67%)
Jul 01, 2011
2.980
3.030
2.920
2.980
81,216
+0.08(+2.76%)
Jun 30, 2011
2.910
2.930
2.890
2.900
95,720
+0.00(+0.00%)
Jun 29, 2011
2.970
2.970
2.880
2.900
95,391
-0.08(-2.65%)
Jun 28, 2011
3.000
3.000
2.950
2.979
93,424
-0.00(-0.03%)
Jun 27, 2011
2.900
3.000
2.890
2.980
158,674
+0.11(+3.83%)
Jun 24, 2011
2.890
2.949
2.870
2.870
121,050
-0.06(-2.05%)
Jun 23, 2011
2.900
2.950
2.880
2.930
160,662
-0.08(-2.66%)
Jun 22, 2011
3.040
3.080
2.960
3.010
170,000
-0.06(-1.95%)
Jun 21, 2011
3.150
3.160
3.020
3.070
267,395
-0.08(-2.54%)
Jun 20, 2011
3.189
3.250
3.070
3.150
1,206,441
+0.17(+5.88%)
Jun 17, 2011
2.950
3.040
2.900
2.975
640,430
+0.08(+2.59%)
Jun 16, 2011
2.730
2.920
2.720
2.900
207,916
+0.15(+5.46%)
Jun 15, 2011
2.810
2.940
2.700
2.750
185,027
-0.16(-5.50%)
Jun 14, 2011
2.840
2.940
2.840
2.910
300,976
+0.09(+3.23%)
Jun 13, 2011
2.750
2.840
2.740
2.819
326,764
+0.13(+4.80%)
Jun 10, 2011
2.720
2.720
2.640
2.690
138,309
-0.01(-0.37%)
Jun 09, 2011
2.710
2.740
2.680
2.700
97,251
-0.04(-1.46%)
Jun 08, 2011
2.730
2.750
2.700
2.740
167,162
-0.02(-0.72%)
Jun 07, 2011
2.780
2.780
2.710
2.760
84,605
+0.05(+1.85%)
Jun 06, 2011
2.810
2.810
2.700
2.710
168,221
+0.00(+0.00%)
Jun 03, 2011
2.770
2.770
2.650
2.710
108,435
+0.02(+0.74%)
May 24, 2011
2.700
2.758
2.670
2.690
265,986
-0.08(-2.89%)
May 23, 2011
2.800
2.830
2.750
2.770
213,472
-0.14(-4.81%)
May 20, 2011
2.840
2.940
2.800
2.910
136,423
+0.05(+1.71%)
May 19, 2011
3.020
3.020
2.850
2.861
173,127
-0.13(-4.31%)
May 18, 2011
2.920
3.100
2.900
2.990
900,955
+0.16(+5.65%)
May 17, 2011
2.850
2.890
2.750
2.830
810,522
+0.27(+10.55%)
May 16, 2011
2.650
2.650
2.520
2.560
207,718
-0.07(-2.66%)
May 13, 2011
2.670
2.740
2.630
2.630
141,872
-0.04(-1.50%)
May 12, 2011
2.670
2.670
2.570
2.670
156,424
-0.03(-1.11%)
May 11, 2011
2.730
2.820
2.640
2.700
335,233
-0.06(-2.17%)
May 10, 2011
2.890
2.890
2.760
2.760
84,388
-0.06(-2.11%)
May 09, 2011
2.700
2.900
2.663
2.820
247,849
+0.17(+6.40%)
May 06, 2011
2.650
2.700
2.620
2.650
42,924
+0.03(+1.15%)
May 05, 2011
2.650
2.700
2.600
2.620
136,409
+0.00(+0.00%)
May 04, 2011
2.680
2.740
2.600
2.620
164,441
-0.06(-2.24%)
May 03, 2011
2.760
2.770
2.660
2.680
152,238
-0.08(-2.90%)
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.