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
Maxlinear Inc
(NY:
MXL
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jun 29, 2012
5.000
5.000
4.850
4.960
246,326
+0.07(+1.43%)
Jun 28, 2012
4.920
4.950
4.870
4.890
56,053
-0.06(-1.21%)
Jun 27, 2012
4.980
4.980
4.800
4.950
117,452
+0.00(+0.00%)
Jun 26, 2012
4.960
5.000
4.910
4.950
167,522
+0.04(+0.81%)
Jun 25, 2012
4.980
5.050
4.850
4.910
114,371
-0.10(-2.00%)
Jun 22, 2012
4.900
5.130
4.880
5.010
1,229,720
+0.11(+2.24%)
Jun 21, 2012
5.000
5.030
4.890
4.900
104,986
-0.08(-1.61%)
Jun 20, 2012
4.970
5.040
4.900
4.980
82,223
+0.03(+0.61%)
Jun 19, 2012
4.980
5.070
4.910
4.950
71,586
+0.00(+0.00%)
Jun 18, 2012
4.790
5.000
4.780
4.950
49,566
+0.13(+2.70%)
Jun 15, 2012
4.700
4.870
4.560
4.820
99,769
+0.09(+1.90%)
Jun 14, 2012
4.540
4.750
4.520
4.730
81,087
+0.18(+3.96%)
Jun 13, 2012
4.650
4.750
4.523
4.550
77,754
-0.12(-2.57%)
Jun 12, 2012
4.600
4.750
4.540
4.670
61,527
+0.09(+1.97%)
Jun 11, 2012
4.570
4.740
4.500
4.580
100,063
+0.05(+1.10%)
Jun 08, 2012
4.460
4.580
4.430
4.530
44,266
+0.05(+1.12%)
Jun 07, 2012
4.500
4.550
4.450
4.480
110,003
+0.01(+0.22%)
Jun 06, 2012
4.390
4.473
4.330
4.470
74,102
+0.10(+2.29%)
Jun 05, 2012
4.220
4.470
4.200
4.370
60,320
+0.14(+3.31%)
Jun 04, 2012
4.320
4.380
4.230
4.230
63,684
-0.08(-1.86%)
Jun 01, 2012
4.380
4.420
4.250
4.310
76,370
-0.17(-3.79%)
May 31, 2012
4.230
4.480
4.180
4.480
87,711
+0.24(+5.66%)
May 30, 2012
4.160
4.290
4.150
4.240
108,200
+0.02(+0.47%)
May 29, 2012
4.210
4.260
4.180
4.220
62,615
+0.02(+0.48%)
May 25, 2012
4.170
4.200
4.080
4.200
62,395
+0.04(+0.96%)
May 24, 2012
4.110
4.210
4.080
4.160
86,865
+0.03(+0.73%)
May 23, 2012
4.050
4.130
4.045
4.130
56,209
+0.01(+0.24%)
May 22, 2012
4.100
4.150
4.090
4.120
111,524
-0.01(-0.24%)
May 21, 2012
4.200
4.200
4.110
4.130
120,185
-0.03(-0.72%)
May 18, 2012
4.250
4.290
4.140
4.160
245,617
-0.10(-2.35%)
May 17, 2012
4.310
4.310
4.200
4.260
88,517
-0.04(-0.93%)
May 16, 2012
4.540
4.550
4.131
4.300
240,521
-0.25(-5.49%)
May 15, 2012
4.590
4.620
4.550
4.550
36,765
-0.05(-1.09%)
May 14, 2012
4.690
4.820
4.590
4.600
30,341
-0.13(-2.75%)
May 11, 2012
4.740
4.800
4.700
4.730
36,672
-0.08(-1.66%)
May 10, 2012
4.950
4.960
4.700
4.810
42,926
-0.11(-2.24%)
May 09, 2012
4.890
4.990
4.890
4.920
33,701
-0.03(-0.61%)
May 08, 2012
4.870
4.970
4.780
4.950
37,345
+0.03(+0.61%)
May 07, 2012
4.910
5.000
4.850
4.920
59,263
-0.03(-0.61%)
May 04, 2012
4.980
4.990
4.840
4.950
106,048
-0.03(-0.60%)
May 03, 2012
5.010
5.300
4.910
4.980
327,178
+0.27(+5.73%)
May 02, 2012
4.690
4.780
4.670
4.710
92,399
+0.01(+0.21%)
May 01, 2012
4.870
4.910
4.620
4.700
55,230
-0.15(-3.09%)
Apr 30, 2012
4.960
5.000
4.850
4.850
27,619
-0.14(-2.81%)
Apr 27, 2012
4.970
5.020
4.910
4.990
12,285
+0.01(+0.20%)
Apr 26, 2012
5.000
5.010
4.950
4.980
8,824
-0.02(-0.40%)
Apr 25, 2012
5.060
5.100
4.950
5.000
63,127
+0.00(+0.00%)
Apr 24, 2012
4.910
5.000
4.910
5.000
53,442
+0.05(+1.01%)
Apr 23, 2012
4.960
5.020
4.680
4.950
303,445
-0.06(-1.20%)
Apr 20, 2012
5.040
5.040
4.990
5.010
46,724
+0.04(+0.80%)
Apr 19, 2012
5.030
5.040
4.960
4.970
29,059
-0.03(-0.60%)
Apr 18, 2012
5.000
5.149
4.980
5.000
70,051
-0.01(-0.20%)
Apr 17, 2012
5.120
5.120
5.000
5.010
98,019
-0.11(-2.15%)
Apr 16, 2012
5.030
5.130
4.950
5.120
22,831
+0.12(+2.40%)
Apr 13, 2012
5.130
5.130
4.990
5.000
47,228
-0.14(-2.72%)
Apr 12, 2012
4.960
5.170
4.950
5.140
44,704
+0.16(+3.21%)
Apr 11, 2012
5.110
5.180
4.950
4.980
104,425
-0.09(-1.78%)
Apr 10, 2012
5.270
5.270
5.020
5.070
68,026
-0.19(-3.61%)
Apr 09, 2012
5.270
5.350
5.210
5.260
31,520
-0.12(-2.23%)
Apr 05, 2012
5.290
5.420
5.290
5.380
79,655
+0.06(+1.13%)
Apr 04, 2012
5.300
5.370
5.270
5.320
202,969
+0.01(+0.19%)
Apr 03, 2012
5.430
5.470
5.270
5.310
118,405
-0.15(-2.75%)
Apr 02, 2012
5.530
5.540
5.400
5.460
347,349
-0.11(-1.97%)
Mar 30, 2012
5.600
5.600
5.450
5.570
142,076
+0.04(+0.72%)
Mar 29, 2012
5.540
5.590
5.510
5.530
16,895
-0.06(-1.07%)
Mar 28, 2012
5.600
5.610
5.430
5.590
55,428
+0.01(+0.18%)
Mar 27, 2012
5.660
5.730
5.580
5.580
102,289
-0.12(-2.11%)
Mar 26, 2012
5.670
5.780
5.612
5.700
114,626
+0.13(+2.33%)
Mar 23, 2012
5.600
5.680
5.570
5.570
95,576
-0.03(-0.54%)
Mar 22, 2012
5.700
5.720
5.520
5.600
49,337
-0.18(-3.11%)
Mar 21, 2012
5.880
5.880
5.750
5.780
25,041
-0.05(-0.86%)
Mar 20, 2012
5.880
5.940
5.830
5.830
45,130
-0.13(-2.18%)
Mar 19, 2012
5.830
6.040
5.810
5.960
37,958
+0.11(+1.88%)
Mar 16, 2012
6.000
6.001
5.850
5.850
94,740
-0.14(-2.34%)
Mar 15, 2012
6.050
6.050
5.830
5.990
164,297
-0.06(-0.99%)
Mar 14, 2012
5.970
6.070
5.880
6.050
79,001
+0.05(+0.83%)
Mar 13, 2012
6.060
6.060
5.950
6.000
64,234
+0.03(+0.50%)
Mar 12, 2012
5.970
6.010
5.750
5.970
57,185
-0.01(-0.17%)
Mar 09, 2012
5.570
6.000
5.570
5.980
414,182
+0.42(+7.55%)
Mar 08, 2012
5.700
5.730
5.490
5.560
56,028
-0.11(-1.94%)
Mar 07, 2012
5.630
5.710
5.600
5.670
55,521
+0.04(+0.71%)
Mar 06, 2012
5.440
5.670
5.390
5.630
84,046
+0.13(+2.36%)
Mar 05, 2012
5.700
5.700
5.380
5.500
50,681
-0.19(-3.34%)
Mar 02, 2012
5.810
6.050
5.680
5.690
150,600
-0.09(-1.56%)
Mar 01, 2012
5.550
5.920
5.530
5.780
143,860
+0.28(+5.09%)
Feb 29, 2012
5.740
5.769
5.490
5.500
75,709
-0.24(-4.18%)
Feb 28, 2012
5.740
5.840
5.710
5.740
34,177
+0.02(+0.35%)
Feb 27, 2012
5.540
5.840
5.470
5.720
53,769
+0.15(+2.69%)
Feb 24, 2012
5.510
5.600
5.490
5.570
15,122
+0.04(+0.72%)
Feb 23, 2012
5.290
5.680
5.280
5.530
153,331
+0.24(+4.54%)
Feb 22, 2012
5.430
5.470
5.280
5.290
100,142
-0.14(-2.58%)
Feb 21, 2012
5.530
5.610
5.410
5.430
39,659
-0.10(-1.81%)
Feb 17, 2012
5.530
5.550
5.480
5.530
39,975
+0.02(+0.36%)
Feb 16, 2012
5.580
5.610
5.450
5.510
86,677
-0.07(-1.25%)
Feb 15, 2012
5.710
5.730
5.540
5.580
78,638
-0.12(-2.11%)
Feb 14, 2012
5.770
5.770
5.600
5.700
42,025
-0.08(-1.38%)
Feb 13, 2012
5.740
5.820
5.630
5.780
73,290
+0.01(+0.17%)
Feb 10, 2012
5.740
5.800
5.700
5.770
57,400
-0.03(-0.52%)
Feb 09, 2012
6.000
6.000
5.760
5.800
42,871
-0.20(-3.33%)
Feb 08, 2012
6.230
6.230
5.840
6.000
79,838
-0.27(-4.31%)
Feb 07, 2012
6.240
6.270
6.130
6.270
38,787
+0.04(+0.64%)
Feb 06, 2012
6.050
6.250
6.010
6.230
42,299
+0.13(+2.13%)
Feb 03, 2012
6.100
6.150
6.000
6.100
101,011
+0.11(+1.84%)
Feb 02, 2012
6.020
6.200
5.780
5.990
106,219
-0.04(-0.66%)
Feb 01, 2012
6.020
6.070
5.990
6.030
63,985
+0.06(+1.01%)
Jan 31, 2012
6.000
6.010
5.910
5.970
216,198
+0.03(+0.51%)
Jan 30, 2012
5.900
5.960
5.870
5.940
28,128
-0.01(-0.17%)
Jan 27, 2012
5.960
6.010
5.850
5.950
59,582
-0.04(-0.67%)
Jan 26, 2012
6.360
6.360
5.870
5.990
101,737
-0.34(-5.37%)
Jan 25, 2012
6.310
6.400
6.250
6.330
48,894
+0.03(+0.48%)
Jan 24, 2012
6.130
6.320
6.130
6.300
37,319
+0.12(+1.94%)
Jan 23, 2012
6.290
6.300
6.130
6.180
58,942
-0.13(-2.06%)
Jan 20, 2012
6.140
6.380
6.070
6.310
643,537
+0.19(+3.10%)
Jan 19, 2012
5.580
6.200
5.565
6.120
154,849
+0.57(+10.27%)
Jan 18, 2012
5.140
5.550
5.140
5.550
121,586
+0.41(+7.98%)
Jan 17, 2012
5.240
5.240
5.110
5.140
29,646
-0.04(-0.77%)
Jan 13, 2012
5.100
5.210
5.090
5.180
31,343
-0.05(-0.96%)
Jan 12, 2012
5.250
5.250
5.020
5.230
44,115
-0.02(-0.38%)
Jan 11, 2012
5.110
5.300
5.110
5.250
21,362
+0.16(+3.14%)
Jan 10, 2012
4.990
5.310
4.990
5.090
65,795
+0.16(+3.25%)
Jan 09, 2012
4.930
5.000
4.890
4.930
203,240
+0.01(+0.20%)
Jan 06, 2012
5.000
5.000
4.900
4.920
120,989
-0.09(-1.80%)
Jan 05, 2012
4.880
5.020
4.750
5.010
77,010
+0.11(+2.24%)
Jan 04, 2012
4.920
4.940
4.650
4.900
88,534
+0.15(+3.16%)
Dec 30, 2011
4.510
4.880
4.510
4.750
159,756
+0.22(+4.86%)
Dec 29, 2011
4.440
4.590
4.415
4.530
114,407
+0.09(+2.03%)
Dec 28, 2011
4.470
4.610
4.310
4.440
358,374
-0.06(-1.33%)
Dec 27, 2011
4.440
4.560
4.400
4.500
74,022
+0.02(+0.45%)
Dec 23, 2011
4.330
4.490
4.300
4.480
83,628
+0.34(+8.21%)
Dec 21, 2011
4.220
4.270
4.130
4.140
98,255
-0.13(-3.04%)
Dec 20, 2011
4.340
4.380
4.240
4.270
152,744
+0.06(+1.43%)
Dec 19, 2011
4.480
4.480
4.180
4.210
120,661
-0.21(-4.75%)
Dec 16, 2011
4.550
4.610
4.320
4.420
204,913
-0.12(-2.64%)
Dec 15, 2011
4.630
4.650
4.490
4.540
103,544
-0.03(-0.66%)
Dec 14, 2011
4.470
4.580
4.450
4.570
295,469
+0.08(+1.78%)
Dec 13, 2011
4.790
4.790
4.480
4.490
45,575
-0.27(-5.67%)
Dec 12, 2011
4.900
4.990
4.680
4.760
38,845
-0.23(-4.61%)
Dec 09, 2011
4.680
5.000
4.680
4.990
234,598
+0.32(+6.85%)
Dec 08, 2011
4.900
4.900
4.620
4.670
46,291
-0.23(-4.69%)
Dec 07, 2011
5.010
5.010
4.622
4.900
30,905
-0.12(-2.39%)
Dec 06, 2011
4.960
5.137
4.780
5.020
43,018
+0.07(+1.41%)
Dec 05, 2011
5.120
5.150
4.850
4.950
57,733
-0.09(-1.79%)
Dec 02, 2011
4.880
5.090
4.810
5.040
44,814
+0.24(+5.00%)
Dec 01, 2011
4.810
4.860
4.680
4.800
85,942
-0.02(-0.41%)
Nov 30, 2011
4.690
4.850
4.620
4.820
162,456
+0.36(+8.07%)
Nov 29, 2011
4.810
4.820
4.430
4.460
33,351
-0.36(-7.47%)
Nov 28, 2011
4.870
5.040
4.730
4.820
73,559
+0.07(+1.47%)
Nov 25, 2011
4.760
4.830
4.740
4.750
22,573
-0.04(-0.84%)
Nov 23, 2011
4.710
5.000
4.710
4.790
54,565
+0.01(+0.21%)
Nov 22, 2011
4.720
4.800
4.630
4.780
106,294
+0.05(+1.06%)
Nov 21, 2011
4.870
4.920
4.720
4.730
59,434
-0.23(-4.64%)
Nov 18, 2011
4.910
5.010
4.880
4.960
36,113
+0.04(+0.81%)
Nov 17, 2011
5.130
5.130
4.899
4.920
41,793
-0.22(-4.28%)
Nov 16, 2011
5.250
5.350
5.130
5.140
88,527
-0.22(-4.10%)
Nov 15, 2011
4.980
5.420
4.900
5.360
51,665
+0.32(+6.35%)
Nov 14, 2011
5.000
5.090
4.900
5.040
49,123
+0.04(+0.80%)
Nov 11, 2011
4.920
5.160
4.920
5.000
88,898
+0.17(+3.52%)
Nov 10, 2011
5.020
5.230
4.810
4.830
80,744
-0.09(-1.83%)
Nov 09, 2011
5.010
5.150
4.853
4.920
65,262
-0.23(-4.47%)
Nov 08, 2011
5.160
5.237
5.030
5.150
102,006
+0.01(+0.19%)
Nov 07, 2011
5.440
5.460
5.100
5.140
50,876
-0.31(-5.69%)
Nov 04, 2011
5.500
5.560
5.420
5.450
73,362
-0.08(-1.45%)
Nov 03, 2011
5.690
5.700
5.500
5.530
54,390
-0.09(-1.60%)
Nov 02, 2011
5.400
5.726
5.400
5.620
80,560
+0.30(+5.64%)
Nov 01, 2011
5.560
5.600
5.290
5.320
68,489
-0.50(-8.59%)
Oct 31, 2011
6.160
6.180
5.650
5.820
67,402
-0.43(-6.88%)
Oct 28, 2011
6.160
6.410
6.150
6.250
47,162
+0.09(+1.46%)
Oct 27, 2011
5.540
6.280
5.440
6.160
106,318
+0.79(+14.71%)
Oct 26, 2011
4.960
5.460
4.880
5.370
38,032
+0.46(+9.37%)
Oct 25, 2011
5.360
5.360
4.890
4.910
121,179
-0.51(-9.41%)
Oct 24, 2011
5.390
5.640
5.300
5.420
55,697
+0.07(+1.31%)
Oct 21, 2011
5.300
5.620
5.220
5.350
46,730
+0.14(+2.69%)
Oct 20, 2011
5.530
5.530
5.150
5.210
61,296
-0.32(-5.79%)
Oct 19, 2011
5.770
5.770
5.510
5.530
28,592
-0.27(-4.66%)
Oct 18, 2011
5.560
5.900
5.500
5.800
48,953
+0.25(+4.50%)
Oct 17, 2011
5.980
6.100
5.520
5.550
35,242
-0.47(-7.81%)
Oct 14, 2011
6.080
6.170
5.910
6.020
50,624
+0.02(+0.33%)
Oct 13, 2011
6.060
6.110
5.910
6.000
29,505
-0.07(-1.15%)
Oct 12, 2011
6.060
6.150
6.040
6.070
51,029
+0.01(+0.17%)
Oct 11, 2011
5.880
6.110
5.880
6.060
40,642
+0.11(+1.85%)
Oct 10, 2011
5.850
5.950
5.781
5.950
45,021
+0.19(+3.30%)
Oct 07, 2011
5.930
5.950
5.620
5.760
49,840
-0.15(-2.54%)
Oct 06, 2011
5.490
5.930
5.480
5.910
66,662
+0.38(+6.87%)
Oct 05, 2011
5.500
5.710
5.400
5.530
143,451
-0.35(-5.95%)
Oct 04, 2011
5.530
5.960
5.335
5.880
99,941
+0.29(+5.19%)
Oct 03, 2011
6.250
6.460
5.500
5.590
149,415
-0.87(-13.47%)
Sep 30, 2011
6.430
6.731
6.330
6.460
89,610
-0.09(-1.37%)
Sep 29, 2011
6.510
6.580
6.270
6.550
58,248
+0.15(+2.34%)
Sep 28, 2011
6.690
6.865
6.390
6.400
45,884
-0.29(-4.33%)
Sep 27, 2011
6.700
6.730
6.350
6.690
77,944
+0.09(+1.36%)
Sep 26, 2011
6.680
6.720
6.390
6.600
31,787
-0.04(-0.60%)
Sep 23, 2011
6.110
6.720
6.110
6.640
104,747
+0.54(+8.85%)
Sep 22, 2011
5.990
6.490
5.940
6.100
136,012
-0.01(-0.16%)
Sep 21, 2011
6.530
6.550
6.080
6.110
70,381
-0.46(-7.00%)
Sep 20, 2011
6.590
6.710
6.390
6.570
135,254
-0.04(-0.61%)
Sep 19, 2011
6.660
6.680
6.400
6.610
71,719
-0.15(-2.22%)
Sep 16, 2011
6.450
7.010
6.450
6.760
172,130
+0.36(+5.62%)
Sep 15, 2011
6.500
6.550
6.230
6.400
65,739
-0.06(-0.93%)
Sep 14, 2011
6.500
6.625
6.350
6.460
103,074
-0.02(-0.31%)
Sep 13, 2011
6.360
6.520
6.250
6.480
58,521
+0.15(+2.37%)
Sep 12, 2011
5.670
6.490
5.670
6.330
94,524
+0.60(+10.47%)
Sep 09, 2011
5.720
5.780
5.500
5.730
70,172
-0.04(-0.69%)
Sep 08, 2011
5.910
6.100
5.660
5.770
80,756
-0.14(-2.37%)
Sep 07, 2011
5.440
5.990
5.440
5.910
135,451
+0.61(+11.51%)
Sep 06, 2011
5.180
5.580
5.180
5.300
140,059
+0.04(+0.76%)
Sep 02, 2011
5.280
5.360
5.250
5.260
99,486
-0.16(-2.95%)
Sep 01, 2011
5.800
5.820
5.350
5.420
84,830
-0.33(-5.74%)
Aug 31, 2011
5.920
6.049
5.740
5.750
178,244
-0.22(-3.69%)
Aug 30, 2011
5.940
6.120
5.740
5.970
85,068
-0.03(-0.50%)
Aug 29, 2011
5.610
6.040
5.550
6.000
141,512
+0.48(+8.70%)
Aug 26, 2011
5.460
5.610
5.410
5.520
71,252
+0.02(+0.36%)
Aug 25, 2011
5.710
5.710
5.490
5.500
59,515
-0.19(-3.34%)
Aug 24, 2011
5.560
5.700
5.521
5.690
34,036
+0.12(+2.15%)
Aug 23, 2011
5.350
5.600
5.330
5.570
137,698
+0.26(+4.90%)
Aug 22, 2011
5.410
5.440
5.260
5.310
78,295
+0.05(+0.95%)
Aug 19, 2011
5.240
5.420
5.230
5.260
147,225
-0.04(-0.75%)
Aug 18, 2011
5.570
5.570
5.280
5.300
198,366
-0.40(-7.02%)
Aug 17, 2011
5.430
5.800
5.420
5.700
278,632
+0.31(+5.75%)
Aug 16, 2011
5.620
5.620
5.200
5.390
222,854
-0.33(-5.77%)
Aug 15, 2011
5.160
5.770
5.030
5.720
215,628
+0.62(+12.16%)
Aug 12, 2011
5.200
5.270
5.010
5.100
149,186
-0.07(-1.35%)
Aug 11, 2011
5.040
5.180
5.010
5.170
213,757
+0.15(+2.99%)
Aug 10, 2011
5.700
5.810
4.920
5.020
255,377
+0.00(+0.00%)
Aug 09, 2011
5.560
5.070
4.860
5.020
263,328
+0.12(+2.45%)
Aug 08, 2011
5.560
5.770
4.900
4.900
400,724
-0.93(-15.95%)
Aug 05, 2011
5.540
5.970
5.430
5.830
180,127
+0.34(+6.19%)
Aug 04, 2011
5.740
5.800
5.480
5.490
199,045
-0.32(-5.51%)
Aug 03, 2011
5.870
6.021
5.740
5.810
228,347
-0.06(-1.02%)
Aug 02, 2011
6.080
6.169
5.870
5.870
232,733
-0.24(-3.93%)
Aug 01, 2011
6.650
6.690
6.080
6.110
239,121
-0.54(-8.12%)
Jul 29, 2011
6.620
6.859
6.500
6.650
196,632
-0.12(-1.77%)
Jul 28, 2011
6.970
7.012
6.520
6.770
125,530
-0.20(-2.87%)
Jul 27, 2011
7.110
7.140
6.930
6.970
120,930
-0.12(-1.69%)
Jul 26, 2011
7.270
7.290
7.070
7.090
66,702
-0.16(-2.21%)
Jul 25, 2011
7.290
7.290
7.210
7.250
70,159
-0.14(-1.89%)
Jul 22, 2011
7.430
7.450
7.360
7.390
115,277
+0.06(+0.82%)
Jul 21, 2011
7.330
7.400
7.170
7.330
81,320
-0.01(-0.14%)
Jul 20, 2011
7.350
7.350
7.250
7.340
74,390
-0.02(-0.27%)
Jul 19, 2011
7.350
7.480
7.130
7.360
116,897
+0.08(+1.10%)
Jul 18, 2011
7.370
7.410
7.110
7.280
95,645
-0.09(-1.22%)
Jul 15, 2011
7.600
7.620
7.221
7.370
230,149
-0.25(-3.28%)
Jul 14, 2011
7.910
7.910
7.620
7.620
135,804
-0.32(-4.03%)
Jul 13, 2011
7.970
8.090
7.890
7.940
244,577
+0.05(+0.63%)
Jul 12, 2011
8.240
8.530
7.890
7.890
113,956
-0.49(-5.85%)
Jul 11, 2011
8.530
8.530
8.320
8.380
53,380
-0.21(-2.44%)
Jul 08, 2011
8.600
8.660
8.380
8.590
68,257
-0.08(-0.92%)
Jul 07, 2011
8.710
8.870
8.530
8.670
165,788
-0.03(-0.34%)
Jul 06, 2011
8.910
8.910
8.570
8.700
122,557
-0.25(-2.79%)
Jul 05, 2011
9.020
9.090
8.680
8.950
87,433
-0.28(-3.03%)
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.