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
Herzfeld Caribbean
(NQ:
CUBA
)
2.480
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM 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 (%)
Jun 29, 2012
2.164
2.185
2.163
2.184
103,024
+0.02(+1.07%)
Jun 28, 2012
2.110
2.164
2.108
2.161
92,461
+0.00(+0.13%)
Jun 27, 2012
2.145
2.160
2.135
2.158
50,118
+0.01(+0.61%)
Jun 26, 2012
2.126
2.148
2.123
2.145
19,789
+0.03(+1.33%)
Jun 25, 2012
2.101
2.116
2.098
2.116
50,137
-0.05(-2.44%)
Jun 22, 2012
2.142
2.169
2.138
2.169
14,896
+0.01(+0.28%)
Jun 21, 2012
2.160
2.195
2.160
2.164
12,221
-0.03(-1.23%)
Jun 20, 2012
2.179
2.195
2.173
2.191
9,318
-0.00(-0.20%)
Jun 19, 2012
2.164
2.195
2.159
2.195
135,548
+0.04(+1.89%)
Jun 18, 2012
2.101
2.154
2.098
2.154
76,219
-0.03(-1.43%)
Jun 15, 2012
2.157
2.189
2.157
2.185
29,532
+0.02(+1.01%)
Jun 14, 2012
2.143
2.165
2.141
2.164
36,998
+0.00(+0.16%)
Jun 13, 2012
2.126
2.160
2.126
2.160
3,508
+0.01(+0.57%)
Jun 12, 2012
2.132
2.151
2.132
2.148
12,702
+0.02(+0.97%)
Jun 11, 2012
2.157
2.164
2.120
2.127
13,305
-0.03(-1.37%)
Jun 08, 2012
2.116
2.157
2.116
2.157
3,201
+0.02(+0.70%)
Jun 07, 2012
2.145
2.160
2.129
2.142
16,931
+0.00(+0.16%)
Jun 06, 2012
2.110
2.138
2.110
2.138
76,158
+0.04(+1.78%)
Jun 05, 2012
2.051
2.123
2.051
2.101
30,227
+0.05(+2.29%)
Jun 04, 2012
2.076
2.085
2.038
2.054
128,828
-0.02(-1.06%)
Jun 01, 2012
2.110
2.110
2.057
2.076
67,002
-0.06(-2.88%)
May 31, 2012
2.135
2.137
2.116
2.137
26,476
-0.02(-0.73%)
May 30, 2012
2.173
2.173
2.151
2.153
2,551
-0.04(-1.63%)
May 29, 2012
2.164
2.195
2.145
2.189
5,711
+0.04(+2.05%)
May 25, 2012
2.151
2.151
2.126
2.145
14,172
+0.00(+0.15%)
May 24, 2012
2.160
2.160
2.132
2.142
16,969
-0.03(-1.44%)
May 23, 2012
2.148
2.173
2.148
2.173
9,105
+0.00(+0.00%)
May 22, 2012
2.164
2.173
2.145
2.173
33,923
+0.01(+0.43%)
May 21, 2012
2.145
2.164
2.135
2.164
6,697
+0.03(+1.29%)
May 18, 2012
2.185
2.185
2.132
2.136
45,797
-0.05(-2.25%)
May 17, 2012
2.198
2.198
2.185
2.185
7,902
-0.02(-0.73%)
May 15, 2012
2.217
2.201
2.201
2.201
13,394
-0.01(-0.57%)
May 14, 2012
2.226
2.226
2.211
2.214
41,140
-0.02(-0.70%)
May 11, 2012
2.242
2.273
2.229
2.229
11,047
-0.01(-0.56%)
May 10, 2012
2.226
2.242
2.226
2.242
7,312
+0.02(+0.85%)
May 09, 2012
2.217
2.242
2.217
2.223
10,524
-0.02(-0.81%)
May 08, 2012
2.242
2.242
2.211
2.241
81,628
-0.01(-0.45%)
May 07, 2012
2.233
2.251
2.223
2.251
9,714
-0.01(-0.28%)
May 04, 2012
2.276
2.276
2.226
2.258
29,069
-0.01(-0.28%)
May 03, 2012
2.267
2.274
2.258
2.264
9,408
-0.02(-0.96%)
May 02, 2012
2.261
2.286
2.261
2.286
34,124
-0.00(-0.14%)
May 01, 2012
2.254
2.292
2.254
2.289
19,476
+0.02(+0.83%)
Apr 30, 2012
2.273
2.273
2.270
2.270
41,874
-0.00(-0.08%)
Apr 27, 2012
2.286
2.289
2.266
2.272
21,447
-0.01(-0.52%)
Apr 26, 2012
2.273
2.284
2.271
2.284
19,122
+0.01(+0.48%)
Apr 25, 2012
2.245
2.273
2.226
2.273
13,145
+0.01(+0.65%)
Apr 24, 2012
2.280
2.280
2.248
2.258
24,120
-0.00(-0.11%)
Apr 23, 2012
2.273
2.273
2.251
2.261
8,266
+0.00(+0.14%)
Apr 20, 2012
2.305
2.305
2.258
2.258
22,882
-0.02(-0.69%)
Apr 19, 2012
2.276
2.276
2.258
2.273
9,605
-0.02(-0.96%)
Apr 18, 2012
2.301
2.311
2.273
2.295
25,947
-0.00(-0.19%)
Apr 17, 2012
2.273
2.300
2.273
2.300
22,796
+0.03(+1.16%)
Apr 16, 2012
2.305
2.305
2.273
2.273
17,349
-0.04(-1.63%)
Apr 13, 2012
2.283
2.316
2.283
2.311
25,513
+0.02(+0.71%)
Apr 12, 2012
2.273
2.305
2.258
2.295
13,713
+0.02(+0.94%)
Apr 11, 2012
2.276
2.288
2.273
2.273
4,417
-0.01(-0.40%)
Apr 10, 2012
2.289
2.292
2.273
2.282
42,987
-0.02(-0.83%)
Apr 09, 2012
2.301
2.301
2.273
2.301
60,687
-0.02(-0.68%)
Apr 05, 2012
2.310
2.320
2.295
2.317
21,814
+0.01(+0.41%)
Apr 04, 2012
2.333
2.336
2.295
2.308
38,592
-0.03(-1.21%)
Apr 03, 2012
2.317
2.356
2.308
2.336
17,221
-0.00(-0.13%)
Apr 02, 2012
2.320
2.349
2.273
2.339
73,734
+0.04(+1.64%)
Mar 30, 2012
2.323
2.330
2.289
2.301
32,112
-0.03(-1.08%)
Mar 29, 2012
2.342
2.342
2.305
2.327
66,233
-0.00(-0.19%)
Mar 28, 2012
2.355
2.355
2.320
2.331
71,824
+0.01(+0.46%)
Mar 27, 2012
2.352
2.352
2.305
2.320
116,923
-0.03(-1.33%)
Mar 26, 2012
2.399
2.399
2.280
2.352
687,927
+0.13(+6.02%)
Mar 23, 2012
2.189
2.226
2.186
2.218
15,764
+0.00(+0.20%)
Mar 22, 2012
2.173
2.214
2.173
2.214
7,335
-0.02(-0.83%)
Mar 21, 2012
2.185
2.232
2.185
2.232
6,780
+0.01(+0.41%)
Mar 20, 2012
2.179
2.229
2.179
2.223
44,033
+0.01(+0.28%)
Mar 19, 2012
2.204
2.217
2.204
2.217
5,871
-0.00(-0.00%)
Mar 16, 2012
2.192
2.220
2.176
2.217
10,205
-0.01(-0.42%)
Mar 15, 2012
2.204
2.226
2.201
2.226
31,487
+0.04(+1.76%)
Mar 14, 2012
2.195
2.207
2.154
2.188
40,981
-0.01(-0.47%)
Mar 13, 2012
2.176
2.201
2.173
2.198
20,513
+0.03(+1.59%)
Mar 09, 2012
2.164
2.164
2.164
2.164
0
+0.01(+0.29%)
Mar 08, 2012
2.148
2.160
2.116
2.157
10,205
+0.03(+1.18%)
Mar 07, 2012
2.116
2.138
2.105
2.132
13,203
+0.02(+0.74%)
Mar 06, 2012
2.120
2.132
2.013
2.116
39,724
-0.03(-1.60%)
Mar 05, 2012
2.170
2.170
2.116
2.151
18,580
-0.03(-1.58%)
Mar 02, 2012
2.176
2.185
2.176
2.185
13,496
+0.00(+0.00%)
Mar 01, 2012
2.192
2.192
2.170
2.185
47,634
+0.02(+1.01%)
Feb 29, 2012
2.154
2.176
2.137
2.164
54,459
+0.03(+1.17%)
Feb 28, 2012
2.135
2.145
2.126
2.138
42,011
-0.01(-0.29%)
Feb 27, 2012
2.148
2.176
2.007
2.145
78,745
-0.03(-1.50%)
Feb 24, 2012
2.173
2.182
2.157
2.177
19,718
+0.00(+0.20%)
Feb 23, 2012
2.179
2.182
2.151
2.173
26,789
-0.02(-0.72%)
Feb 22, 2012
2.211
2.211
2.185
2.189
29,363
+0.01(+0.63%)
Feb 21, 2012
2.192
2.195
2.148
2.175
43,826
-0.03(-1.48%)
Feb 17, 2012
2.176
2.210
2.175
2.207
27,267
+0.01(+0.34%)
Feb 16, 2012
2.151
2.200
2.151
2.200
7,162
+0.01(+0.23%)
Feb 15, 2012
2.211
2.211
2.195
2.195
4,892
+0.02(+0.78%)
Feb 13, 2012
2.211
2.178
2.178
2.178
75,584
-0.02(-0.76%)
Feb 10, 2012
2.185
2.207
2.176
2.195
34,060
-0.01(-0.30%)
Feb 09, 2012
2.154
2.201
2.154
2.201
47,965
+0.07(+3.08%)
Feb 08, 2012
2.157
2.195
2.135
2.135
317,426
-0.01(-0.45%)
Feb 07, 2012
2.164
2.176
2.142
2.145
20,318
-0.00(-0.10%)
Feb 06, 2012
2.164
2.167
2.145
2.147
83,238
-0.01(-0.47%)
Feb 03, 2012
2.120
2.164
2.120
2.157
220,072
+0.04(+1.93%)
Feb 02, 2012
2.082
2.120
2.082
2.116
9,248
+0.00(+0.11%)
Feb 01, 2012
2.085
2.114
2.085
2.114
55,310
+0.04(+2.07%)
Jan 31, 2012
2.076
2.085
2.053
2.071
48,335
+0.01(+0.55%)
Jan 30, 2012
2.063
2.098
2.048
2.060
17,977
-0.04(-1.79%)
Jan 27, 2012
2.107
2.108
2.070
2.098
45,959
-0.01(-0.33%)
Jan 26, 2012
2.082
2.108
2.079
2.105
28,993
+0.02(+1.08%)
Jan 25, 2012
2.073
2.082
2.069
2.082
38,726
+0.01(+0.45%)
Jan 24, 2012
2.076
2.101
2.069
2.073
46,403
-0.02(-0.96%)
Jan 23, 2012
2.082
2.098
2.069
2.093
30,370
+0.02(+0.97%)
Jan 20, 2012
2.069
2.101
2.069
2.073
18,637
-0.01(-0.48%)
Jan 19, 2012
2.076
2.085
2.070
2.083
38,589
+0.01(+0.64%)
Jan 18, 2012
2.044
2.069
2.044
2.069
28,833
-0.01(-0.30%)
Jan 17, 2012
2.076
2.079
2.035
2.076
12,661
+0.01(+0.30%)
Jan 13, 2012
2.069
2.069
2.042
2.069
46,179
-0.01(-0.30%)
Jan 12, 2012
2.069
2.082
2.048
2.076
14,941
+0.02(+0.79%)
Jan 11, 2012
2.048
2.059
2.044
2.059
8,416
-0.04(-1.82%)
Jan 10, 2012
2.076
2.101
2.076
2.098
19,262
+0.04(+2.14%)
Jan 09, 2012
2.029
2.079
2.016
2.054
28,693
+0.00(+0.00%)
Jan 06, 2012
2.026
2.054
2.022
2.054
6,378
+0.02(+0.96%)
Jan 05, 2012
2.013
2.038
2.013
2.034
28,604
-0.00(-0.03%)
Jan 04, 2012
2.035
2.038
2.013
2.035
26,681
+0.02(+1.12%)
Dec 30, 2011
1.991
2.012
1.994
2.012
29,991
+0.02(+1.07%)
Dec 29, 2011
1.982
2.027
1.957
1.991
37,827
-0.01(-0.31%)
Dec 28, 2011
2.007
2.032
1.991
1.997
54,589
-0.03(-1.24%)
Dec 27, 2011
2.000
2.044
1.991
2.022
79,437
-0.02(-0.77%)
Dec 23, 2011
2.035
2.044
1.997
2.038
96,789
+0.05(+2.30%)
Dec 21, 2011
2.032
2.032
1.970
1.992
46,731
+0.02(+1.18%)
Dec 20, 2011
1.966
1.971
1.960
1.969
20,819
+0.02(+1.00%)
Dec 19, 2011
1.953
1.957
1.947
1.950
36,038
-0.02(-1.11%)
Dec 16, 2011
1.941
1.982
1.941
1.972
17,221
+0.04(+2.24%)
Dec 15, 2011
1.932
1.935
1.928
1.928
57,399
-0.00(-0.00%)
Dec 14, 2011
1.963
1.963
1.913
1.928
70,038
-0.02(-1.12%)
Dec 13, 2011
1.966
2.022
1.947
1.950
60,502
-0.02(-1.22%)
Dec 12, 2011
2.008
2.008
1.971
1.974
74,416
-0.09(-4.50%)
Dec 09, 2011
2.043
2.083
2.021
2.067
22,871
-0.00(-0.18%)
Dec 07, 2011
2.052
2.071
2.071
2.071
26,092
-0.02(-0.86%)
Dec 06, 2011
2.043
2.089
2.027
2.089
57,175
+0.04(+1.92%)
Dec 05, 2011
2.030
2.053
2.018
2.050
63,750
+0.02(+1.09%)
Dec 02, 2011
2.015
2.030
2.015
2.028
35,756
+0.01(+0.62%)
Dec 01, 2011
1.962
2.022
1.962
2.015
18,348
+0.04(+2.08%)
Nov 30, 2011
1.943
1.981
1.943
1.974
30,280
+0.06(+3.08%)
Nov 29, 2011
1.928
1.934
1.915
1.915
15,794
-0.01(-0.48%)
Nov 28, 2011
1.928
1.928
1.925
1.925
7,086
+0.00(+0.00%)
Nov 25, 2011
1.897
1.925
1.897
1.925
6,342
+0.02(+0.81%)
Nov 23, 2011
1.909
1.909
1.897
1.909
3,543
+0.00(+0.00%)
Nov 22, 2011
1.922
1.968
1.909
1.909
61,527
-0.02(-1.28%)
Nov 21, 2011
2.030
2.036
1.933
1.934
67,164
-0.11(-5.32%)
Nov 18, 2011
2.040
2.086
2.033
2.043
27,642
-0.01(-0.57%)
Nov 17, 2011
2.080
2.089
2.040
2.054
15,900
-0.05(-2.39%)
Nov 16, 2011
2.061
2.108
2.058
2.105
53,480
+0.00(+0.00%)
Nov 15, 2011
2.058
2.105
2.033
2.105
28,950
+0.00(+0.00%)
Nov 14, 2011
2.120
2.120
2.095
2.105
17,759
-0.01(-0.41%)
Nov 11, 2011
2.092
2.142
2.092
2.113
77,070
+0.07(+3.62%)
Nov 10, 2011
2.018
2.071
2.018
2.040
41,165
+0.04(+1.86%)
Nov 09, 2011
2.002
2.017
1.844
2.002
46,586
-0.09(-4.39%)
Nov 08, 2011
2.092
2.139
2.036
2.094
95,280
-0.00(-0.03%)
Nov 07, 2011
2.105
2.139
2.049
2.095
29,475
-0.01(-0.47%)
Nov 04, 2011
2.130
2.130
2.102
2.105
966
+0.05(+2.40%)
Nov 03, 2011
2.043
2.055
2.033
2.055
13,529
+0.02(+1.07%)
Nov 02, 2011
2.083
2.083
2.024
2.034
20,294
-0.00(-0.12%)
Nov 01, 2011
2.099
2.099
2.025
2.036
5,798
-0.06(-2.76%)
Oct 31, 2011
2.080
2.126
2.074
2.094
34,262
-0.07(-3.23%)
Oct 28, 2011
2.133
2.164
2.133
2.164
134,091
+0.03(+1.43%)
Oct 27, 2011
2.080
2.136
2.074
2.133
91,688
+0.05(+2.57%)
Oct 26, 2011
2.033
2.080
2.033
2.080
5,147
+0.05(+2.30%)
Oct 25, 2011
2.027
2.052
2.018
2.033
5,157
-0.02(-0.77%)
Oct 24, 2011
2.005
2.061
2.005
2.049
39,973
+0.03(+1.57%)
Oct 21, 2011
1.940
2.017
1.940
2.017
19,811
+0.06(+3.31%)
Oct 20, 2011
1.918
1.956
1.917
1.953
7,892
-0.00(-0.06%)
Oct 19, 2011
1.956
1.971
1.925
1.954
12,675
-0.04(-1.93%)
Oct 18, 2011
1.937
2.002
1.937
1.992
26,569
+0.04(+2.04%)
Oct 17, 2011
1.981
1.981
1.922
1.953
17,395
-0.05(-2.62%)
Oct 14, 2011
1.956
2.005
1.956
2.005
73,768
+0.05(+2.52%)
Oct 13, 2011
1.934
1.968
1.925
1.956
12,431
-0.00(-0.16%)
Oct 12, 2011
1.925
1.962
1.925
1.959
35,573
+0.05(+2.44%)
Oct 11, 2011
1.906
1.913
1.891
1.912
7,212
-0.00(-0.13%)
Oct 10, 2011
1.897
1.922
1.853
1.915
30,667
+0.06(+3.11%)
Oct 07, 2011
1.838
1.857
1.838
1.857
10,607
+0.02(+1.22%)
Oct 06, 2011
1.866
1.866
1.835
1.835
2,416
+0.01(+0.68%)
Oct 05, 2011
1.745
1.822
1.720
1.822
16,032
+0.08(+4.45%)
Oct 04, 2011
1.676
1.828
1.676
1.745
78,284
-0.05(-2.94%)
Oct 03, 2011
1.869
1.869
1.720
1.797
103,327
-0.08(-4.46%)
Sep 30, 2011
1.909
1.912
1.863
1.881
75,897
-0.03(-1.43%)
Sep 29, 2011
1.931
1.931
1.887
1.909
21,905
-0.05(-2.57%)
Sep 28, 2011
1.984
1.984
1.934
1.959
20,777
+0.03(+1.61%)
Sep 27, 2011
1.894
1.962
1.894
1.928
31,723
+0.03(+1.47%)
Sep 26, 2011
1.894
1.939
1.825
1.900
182,984
-0.01(-0.33%)
Sep 23, 2011
1.918
1.919
1.900
1.906
21,773
+0.01(+0.33%)
Sep 22, 2011
1.950
1.950
1.900
1.900
77,579
-0.08(-4.23%)
Sep 21, 2011
1.999
2.018
1.965
1.984
24,533
-0.02(-1.08%)
Sep 20, 2011
1.968
2.021
1.968
2.005
23,850
+0.02(+1.25%)
Sep 19, 2011
1.971
1.981
1.943
1.981
90,841
-0.02(-1.24%)
Sep 16, 2011
2.008
2.024
2.005
2.005
15,784
-0.02(-0.92%)
Sep 15, 2011
2.061
2.061
2.015
2.024
65,431
+0.00(+0.00%)
Sep 14, 2011
2.002
2.024
1.993
2.024
49,772
+0.02(+1.09%)
Sep 13, 2011
1.971
2.002
1.956
2.002
54,128
+0.03(+1.58%)
Sep 12, 2011
1.977
1.981
1.962
1.971
34,870
-0.01(-0.47%)
Sep 09, 2011
1.993
2.018
1.981
1.981
53,764
-0.08(-3.77%)
Sep 08, 2011
2.049
2.071
2.042
2.058
22,027
+0.02(+0.91%)
Sep 07, 2011
1.999
2.040
1.999
2.040
52,945
+0.06(+3.03%)
Sep 06, 2011
1.943
1.980
1.940
1.980
34,139
-0.03(-1.44%)
Sep 02, 2011
2.008
2.024
1.987
2.008
39,123
-0.04(-1.88%)
Sep 01, 2011
2.080
2.102
2.039
2.047
52,188
-0.02(-0.84%)
Aug 31, 2011
1.953
2.083
1.953
2.064
53,039
+0.07(+3.74%)
Aug 30, 2011
1.977
1.996
1.928
1.990
30,892
-0.01(-0.43%)
Aug 29, 2011
1.968
1.999
1.968
1.999
8,697
+0.04(+2.03%)
Aug 26, 2011
1.962
1.962
1.956
1.959
8,175
+0.00(+0.16%)
Aug 25, 2011
1.956
1.956
1.956
1.956
16,428
-0.06(-2.78%)
Aug 24, 2011
1.940
2.012
1.940
2.012
40,530
+0.07(+3.68%)
Aug 23, 2011
1.912
1.961
1.912
1.940
12,756
+0.03(+1.46%)
Aug 22, 2011
1.940
1.940
1.909
1.912
17,852
-0.01(-0.48%)
Aug 19, 2011
1.891
1.937
1.878
1.922
55,332
-0.02(-1.28%)
Aug 18, 2011
2.008
2.012
1.897
1.946
51,802
-0.07(-3.54%)
Aug 17, 2011
2.018
2.033
2.018
2.018
1,610
-0.00(-0.18%)
Aug 16, 2011
2.040
2.040
2.022
2.022
4,509
-0.01(-0.31%)
Aug 15, 2011
2.012
2.028
2.012
2.028
6,652
+0.02(+1.02%)
Aug 12, 2011
1.943
2.011
1.943
2.007
47,427
+0.04(+1.99%)
Aug 11, 2011
1.863
1.974
1.863
1.968
36,188
+0.11(+5.67%)
Aug 10, 2011
1.813
1.912
1.813
1.863
72,853
+0.00(+0.00%)
Aug 09, 2011
1.847
1.869
1.822
1.863
33,021
+0.03(+1.42%)
Aug 08, 2011
1.937
1.937
1.794
1.837
192,490
-0.14(-6.98%)
Aug 05, 2011
1.993
1.996
1.959
1.974
35,644
-0.04(-2.00%)
Aug 04, 2011
2.049
2.064
2.015
2.015
140,556
-0.05(-2.26%)
Aug 03, 2011
2.067
2.074
2.052
2.061
50,294
-0.01(-0.30%)
Aug 02, 2011
2.120
2.120
2.067
2.067
103,160
-0.05(-2.35%)
Aug 01, 2011
2.154
2.154
2.080
2.117
169,638
+0.02(+1.19%)
Jul 29, 2011
2.111
2.123
2.092
2.092
120,075
-0.04(-1.75%)
Jul 28, 2011
2.136
2.149
2.130
2.130
41,072
-0.01(-0.29%)
Jul 27, 2011
2.167
2.167
2.114
2.136
60,013
-0.05(-2.27%)
Jul 26, 2011
2.182
2.189
2.136
2.185
158,866
-0.02(-0.77%)
Jul 25, 2011
2.167
2.220
2.167
2.202
49,218
-0.02(-1.05%)
Jul 22, 2011
2.226
2.232
2.204
2.226
92,313
+0.00(+0.01%)
Jul 21, 2011
2.185
2.229
2.185
2.225
672,144
+0.03(+1.26%)
Jul 20, 2011
2.192
2.201
2.180
2.198
29,961
+0.01(+0.28%)
Jul 19, 2011
2.164
2.192
2.157
2.192
14,882
+0.02(+1.15%)
Jul 18, 2011
2.179
2.179
2.126
2.167
44,525
-0.02(-0.85%)
Jul 15, 2011
2.232
2.232
2.185
2.185
16,232
+0.00(+0.14%)
Jul 14, 2011
2.198
2.198
2.182
2.182
22,227
-0.02(-1.13%)
Jul 13, 2011
2.216
2.216
2.201
2.207
23,042
+0.02(+0.71%)
Jul 12, 2011
2.185
2.201
2.180
2.192
34,548
+0.00(+0.00%)
Jul 11, 2011
2.189
2.195
2.182
2.192
40,566
-0.06(-2.49%)
Jul 08, 2011
2.210
2.248
2.210
2.248
30,235
-0.00(-0.14%)
Jul 07, 2011
2.189
2.251
2.189
2.251
51,863
+0.01(+0.55%)
Jul 06, 2011
2.224
2.238
2.224
2.238
4,525
+0.00(+0.00%)
Jul 05, 2011
2.257
2.257
2.238
2.238
6,590
-0.02(-0.83%)
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.