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
Amtech Systems Inc
(NQ:
ASYS
)
5.298
+0.018 (+0.33%)
Streaming Delayed Price
Updated: 10:51 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 (%)
Jul 31, 2012
4.210
4.300
4.210
4.250
19,946
+0.04(+0.95%)
Jul 30, 2012
4.410
4.430
4.210
4.210
29,578
-0.20(-4.54%)
Jul 27, 2012
4.340
4.430
4.211
4.410
44,790
+0.12(+2.68%)
Jul 26, 2012
4.340
4.410
4.220
4.295
45,384
-0.00(-0.12%)
Jul 25, 2012
4.320
4.340
4.242
4.300
50,547
+0.00(+0.00%)
Jul 24, 2012
4.130
4.310
4.061
4.300
51,735
+0.19(+4.62%)
Jul 23, 2012
4.160
4.180
4.050
4.110
40,565
-0.11(-2.61%)
Jul 20, 2012
4.170
4.230
4.110
4.220
24,457
+0.04(+0.96%)
Jul 19, 2012
4.120
4.240
4.060
4.180
85,702
+0.07(+1.70%)
Jul 18, 2012
4.040
4.150
4.040
4.110
27,287
+0.07(+1.73%)
Jul 17, 2012
4.190
4.190
4.040
4.040
65,704
-0.11(-2.65%)
Jul 16, 2012
4.115
4.210
4.090
4.150
51,885
+0.01(+0.24%)
Jul 13, 2012
4.190
4.220
4.110
4.140
34,864
-0.01(-0.24%)
Jul 12, 2012
4.100
4.230
4.030
4.150
94,125
-0.03(-0.72%)
Jul 11, 2012
4.140
4.340
4.110
4.180
86,684
+0.06(+1.46%)
Jul 10, 2012
4.190
4.210
4.050
4.120
79,605
-0.05(-1.20%)
Jul 09, 2012
4.160
4.200
4.090
4.170
79,946
+0.03(+0.72%)
Jul 06, 2012
4.230
4.290
4.070
4.140
98,723
-0.13(-3.04%)
Jul 05, 2012
3.920
4.310
3.911
4.270
166,471
+0.31(+7.83%)
Jul 03, 2012
3.770
4.010
3.770
3.960
180,661
+0.17(+4.49%)
Jul 02, 2012
3.760
3.854
3.650
3.790
279,845
+0.03(+0.80%)
Jun 29, 2012
3.980
3.980
3.750
3.760
207,616
-0.10(-2.59%)
Jun 28, 2012
3.970
4.000
3.860
3.860
313,584
-0.11(-2.77%)
Jun 27, 2012
4.140
4.150
3.960
3.970
246,166
-0.19(-4.57%)
Jun 26, 2012
4.180
4.190
4.100
4.160
72,877
+0.00(+0.00%)
Jun 25, 2012
4.210
4.310
4.150
4.160
118,672
-0.12(-2.80%)
Jun 22, 2012
4.240
4.340
4.230
4.280
1,358,845
+0.06(+1.42%)
Jun 21, 2012
4.340
4.340
4.200
4.220
166,928
-0.13(-2.99%)
Jun 20, 2012
4.220
4.480
4.220
4.350
104,884
+0.16(+3.82%)
Jun 19, 2012
4.230
4.320
4.180
4.190
178,045
-0.03(-0.71%)
Jun 18, 2012
4.350
4.380
4.180
4.220
185,711
-0.16(-3.65%)
Jun 15, 2012
4.590
4.630
4.380
4.380
180,826
-0.23(-4.99%)
Jun 14, 2012
4.570
4.630
4.420
4.610
87,114
+0.07(+1.54%)
Jun 13, 2012
4.540
4.630
4.510
4.540
102,251
+0.00(+0.00%)
Jun 12, 2012
4.410
4.660
4.390
4.540
128,639
+0.16(+3.65%)
Jun 11, 2012
4.620
4.620
4.370
4.380
122,203
-0.20(-4.37%)
Jun 08, 2012
4.470
4.640
4.410
4.580
105,942
+0.08(+1.78%)
Jun 07, 2012
4.970
4.970
4.500
4.500
113,824
-0.39(-7.98%)
Jun 06, 2012
4.610
4.980
4.600
4.890
123,811
+0.35(+7.71%)
Jun 05, 2012
4.490
4.630
4.480
4.540
123,969
+0.03(+0.67%)
Jun 04, 2012
4.700
4.710
4.500
4.510
56,844
-0.20(-4.25%)
Jun 01, 2012
4.380
4.810
4.380
4.710
169,909
+0.19(+4.20%)
May 31, 2012
4.420
4.550
4.390
4.520
128,056
+0.12(+2.73%)
May 30, 2012
4.280
4.450
4.150
4.400
76,124
+0.04(+0.92%)
May 29, 2012
4.370
4.470
4.290
4.360
109,180
+0.01(+0.23%)
May 25, 2012
4.320
4.640
4.280
4.350
238,843
+0.03(+0.69%)
May 24, 2012
4.410
4.440
4.232
4.320
116,530
-0.09(-2.04%)
May 23, 2012
4.170
4.460
4.110
4.410
214,621
+0.17(+4.01%)
May 22, 2012
4.200
4.250
4.100
4.240
147,325
+0.08(+1.92%)
May 21, 2012
4.180
4.450
4.100
4.160
139,582
+0.05(+1.22%)
May 18, 2012
4.460
4.460
4.000
4.110
365,284
-0.35(-7.85%)
May 17, 2012
4.610
4.610
4.410
4.460
156,617
-0.14(-3.04%)
May 16, 2012
4.840
4.860
4.600
4.600
168,173
-0.19(-3.97%)
May 15, 2012
5.090
5.190
4.770
4.790
306,948
-0.32(-6.26%)
May 14, 2012
5.350
5.350
5.000
5.110
275,963
-0.29(-5.37%)
May 11, 2012
6.000
6.040
5.220
5.400
680,193
-1.40(-20.59%)
May 10, 2012
7.000
7.050
6.720
6.800
136,968
-0.16(-2.30%)
May 09, 2012
7.190
7.310
6.945
6.960
107,604
-0.37(-5.05%)
May 08, 2012
6.990
7.370
6.950
7.330
92,972
+0.25(+3.53%)
May 07, 2012
6.910
7.170
6.900
7.080
76,614
+0.14(+2.02%)
May 04, 2012
7.000
7.170
6.840
6.940
87,207
-0.07(-1.00%)
May 03, 2012
7.150
7.400
6.970
7.010
82,739
-0.16(-2.23%)
May 02, 2012
7.380
7.390
7.034
7.170
132,769
-0.22(-2.98%)
May 01, 2012
7.020
7.540
7.000
7.390
177,753
+0.41(+5.87%)
Apr 30, 2012
7.270
7.270
6.970
6.980
33,494
-0.30(-4.12%)
Apr 27, 2012
7.210
7.360
7.023
7.280
93,408
+0.09(+1.25%)
Apr 26, 2012
6.960
7.250
6.960
7.190
99,274
+0.23(+3.30%)
Apr 25, 2012
7.020
7.130
6.870
6.960
46,405
+0.03(+0.43%)
Apr 24, 2012
7.090
7.110
6.870
6.930
69,227
-0.12(-1.70%)
Apr 23, 2012
6.950
7.100
6.930
7.050
65,641
+0.01(+0.14%)
Apr 20, 2012
7.150
7.150
7.000
7.040
85,432
-0.02(-0.28%)
Apr 19, 2012
7.090
7.310
7.040
7.060
38,598
-0.04(-0.56%)
Apr 18, 2012
7.200
7.200
6.920
7.100
86,718
-0.03(-0.42%)
Apr 17, 2012
7.060
7.240
7.050
7.130
109,439
+0.11(+1.57%)
Apr 16, 2012
7.180
7.200
7.000
7.020
84,551
-0.09(-1.27%)
Apr 13, 2012
7.310
7.310
7.100
7.110
79,114
-0.26(-3.53%)
Apr 12, 2012
7.330
7.479
7.330
7.370
94,531
+0.08(+1.10%)
Apr 11, 2012
7.350
7.470
7.150
7.290
67,157
+0.06(+0.83%)
Apr 10, 2012
7.470
7.610
7.200
7.230
77,547
-0.27(-3.60%)
Apr 09, 2012
7.520
7.570
7.350
7.500
89,693
-0.17(-2.22%)
Apr 05, 2012
7.910
7.960
7.650
7.670
110,293
-0.25(-3.16%)
Apr 04, 2012
8.080
8.330
7.900
7.920
132,603
-0.29(-3.53%)
Apr 03, 2012
8.350
8.380
8.100
8.210
158,916
-0.17(-2.03%)
Apr 02, 2012
8.260
8.400
8.260
8.380
55,439
+0.05(+0.60%)
Mar 30, 2012
8.650
8.650
8.250
8.330
58,876
-0.22(-2.57%)
Mar 29, 2012
8.690
8.825
8.350
8.550
88,760
-0.25(-2.84%)
Mar 28, 2012
8.270
8.810
8.200
8.800
153,516
+0.49(+5.90%)
Mar 27, 2012
8.300
8.370
8.300
8.310
67,618
+0.01(+0.12%)
Mar 26, 2012
8.470
8.550
8.250
8.300
78,707
-0.02(-0.24%)
Mar 23, 2012
8.600
8.600
8.300
8.320
77,533
-0.30(-3.48%)
Mar 22, 2012
8.430
8.630
8.300
8.620
56,883
+0.10(+1.17%)
Mar 21, 2012
8.730
8.800
8.520
8.520
59,178
-0.18(-2.07%)
Mar 20, 2012
8.730
8.929
8.600
8.700
60,779
-0.13(-1.47%)
Mar 19, 2012
8.530
8.980
8.510
8.830
115,975
+0.35(+4.13%)
Mar 16, 2012
8.490
8.610
8.450
8.480
90,118
+0.01(+0.12%)
Mar 15, 2012
8.410
8.600
8.350
8.470
62,072
+0.05(+0.59%)
Mar 14, 2012
8.680
8.878
8.360
8.420
83,740
-0.23(-2.66%)
Mar 13, 2012
8.300
8.710
8.240
8.650
70,092
+0.40(+4.85%)
Mar 12, 2012
8.230
8.400
8.060
8.250
68,011
+0.00(+0.00%)
Mar 09, 2012
8.180
8.380
8.038
8.250
78,132
+0.10(+1.23%)
Mar 08, 2012
8.080
8.240
7.933
8.150
52,077
+0.16(+2.00%)
Mar 07, 2012
8.300
8.300
7.960
7.990
118,206
-0.24(-2.92%)
Mar 06, 2012
8.050
8.270
7.900
8.230
122,859
+0.06(+0.73%)
Mar 05, 2012
8.860
8.880
8.110
8.170
230,772
-0.73(-8.20%)
Mar 02, 2012
8.840
8.970
8.570
8.900
217,955
+0.05(+0.56%)
Mar 01, 2012
8.860
8.990
8.690
8.850
120,733
+0.09(+1.03%)
Feb 29, 2012
9.030
9.150
8.740
8.760
131,572
-0.24(-2.67%)
Feb 28, 2012
8.700
9.150
8.700
9.000
119,368
+0.30(+3.45%)
Feb 27, 2012
8.600
8.750
8.400
8.700
163,003
+0.03(+0.35%)
Feb 24, 2012
8.970
9.050
8.660
8.670
85,380
-0.30(-3.34%)
Feb 23, 2012
9.090
9.140
8.860
8.970
114,494
-0.14(-1.54%)
Feb 22, 2012
9.280
9.340
9.050
9.110
119,414
-0.20(-2.15%)
Feb 21, 2012
9.460
9.610
9.170
9.310
143,096
-0.14(-1.48%)
Feb 17, 2012
9.100
9.698
8.983
9.450
260,708
+0.43(+4.77%)
Feb 16, 2012
8.600
9.080
8.600
9.020
141,292
+0.44(+5.13%)
Feb 15, 2012
9.050
9.150
8.510
8.580
163,977
-0.42(-4.67%)
Feb 14, 2012
8.870
9.020
8.690
9.000
151,405
+0.04(+0.45%)
Feb 13, 2012
9.500
9.500
8.830
8.960
376,675
-0.32(-3.45%)
Feb 10, 2012
9.810
9.925
8.310
9.280
635,203
-1.98(-17.58%)
Feb 09, 2012
11.26
11.55
11.04
11.26
306,274
+0.08(+0.72%)
Feb 08, 2012
11.08
11.28
10.98
11.18
95,469
+0.15(+1.36%)
Feb 07, 2012
11.22
11.22
10.84
11.03
120,016
-0.20(-1.78%)
Feb 06, 2012
11.42
11.42
11.12
11.23
106,483
-0.25(-2.18%)
Feb 03, 2012
10.98
11.60
10.96
11.48
179,390
+0.68(+6.30%)
Feb 02, 2012
10.56
10.88
10.49
10.80
92,045
+0.30(+2.86%)
Feb 01, 2012
10.30
10.53
10.13
10.50
105,628
+0.31(+3.04%)
Jan 31, 2012
10.07
10.48
9.950
10.19
102,393
+0.22(+2.21%)
Jan 30, 2012
10.07
10.13
9.720
9.970
140,895
-0.32(-3.11%)
Jan 27, 2012
10.49
10.49
10.12
10.29
45,884
+0.03(+0.29%)
Jan 26, 2012
10.42
10.66
10.13
10.26
109,934
-0.11(-1.06%)
Jan 25, 2012
10.70
10.70
10.20
10.37
143,714
-0.29(-2.72%)
Jan 24, 2012
10.39
10.73
10.00
10.66
166,594
+0.22(+2.11%)
Jan 23, 2012
10.19
10.50
10.06
10.44
179,513
+0.34(+3.37%)
Jan 20, 2012
10.21
10.26
10.05
10.10
65,222
-0.14(-1.37%)
Jan 19, 2012
10.42
10.55
10.12
10.24
225,269
-0.11(-1.06%)
Jan 18, 2012
10.16
10.48
10.04
10.35
172,375
+0.18(+1.77%)
Jan 17, 2012
10.25
10.36
10.08
10.17
110,278
+0.06(+0.59%)
Jan 13, 2012
10.06
10.17
9.720
10.11
138,115
-0.04(-0.39%)
Jan 12, 2012
9.840
10.18
9.500
10.15
126,701
+0.38(+3.89%)
Jan 11, 2012
8.740
9.850
8.740
9.770
372,711
+1.01(+11.53%)
Jan 10, 2012
8.860
9.150
8.740
8.760
183,745
+0.03(+0.34%)
Jan 09, 2012
8.850
8.960
8.585
8.730
140,618
-0.09(-1.02%)
Jan 06, 2012
9.000
9.120
8.800
8.820
127,057
-0.06(-0.68%)
Jan 05, 2012
8.920
9.100
8.780
8.880
191,851
-0.07(-0.78%)
Jan 04, 2012
8.570
9.080
8.490
8.950
173,143
+0.44(+5.17%)
Dec 30, 2011
8.470
8.600
8.250
8.510
180,917
+0.04(+0.47%)
Dec 29, 2011
8.330
8.550
8.260
8.470
129,547
+0.17(+2.05%)
Dec 28, 2011
8.550
8.610
8.290
8.300
96,047
-0.27(-3.15%)
Dec 27, 2011
8.490
8.840
8.470
8.570
118,657
+0.03(+0.35%)
Dec 23, 2011
8.670
8.710
8.450
8.540
200,147
+0.12(+1.43%)
Dec 21, 2011
8.540
8.540
8.170
8.420
207,209
-0.21(-2.43%)
Dec 20, 2011
8.220
8.660
8.200
8.630
136,084
+0.63(+7.88%)
Dec 19, 2011
8.240
8.500
7.980
8.000
126,708
-0.08(-0.99%)
Dec 16, 2011
8.110
8.470
8.060
8.080
184,470
+0.01(+0.12%)
Dec 15, 2011
8.140
8.320
7.980
8.070
183,392
+0.09(+1.13%)
Dec 14, 2011
8.010
8.150
7.780
7.980
175,623
-0.14(-1.72%)
Dec 13, 2011
8.520
8.680
8.000
8.120
108,972
-0.30(-3.56%)
Dec 12, 2011
8.470
8.740
8.160
8.420
116,882
-0.27(-3.11%)
Dec 09, 2011
8.160
8.790
8.160
8.690
146,883
+0.59(+7.28%)
Dec 08, 2011
8.480
8.580
8.030
8.100
109,315
-0.50(-5.81%)
Dec 07, 2011
8.270
8.720
8.133
8.600
96,536
+0.23(+2.75%)
Dec 06, 2011
8.830
8.870
8.340
8.370
166,543
-0.45(-5.10%)
Dec 05, 2011
8.930
9.000
8.710
8.820
156,125
+0.06(+0.68%)
Dec 02, 2011
9.260
9.279
8.620
8.760
156,662
-0.35(-3.84%)
Dec 01, 2011
9.100
9.270
8.830
9.110
146,141
+0.03(+0.33%)
Nov 30, 2011
8.790
9.120
8.700
9.080
176,874
+0.76(+9.13%)
Nov 29, 2011
8.360
8.450
8.140
8.320
65,562
-0.07(-0.83%)
Nov 28, 2011
8.240
8.920
8.220
8.390
246,062
+0.53(+6.74%)
Nov 25, 2011
7.840
8.130
7.750
7.860
59,974
+0.00(+0.00%)
Nov 23, 2011
8.370
8.429
7.780
7.860
207,022
-0.59(-6.98%)
Nov 22, 2011
8.310
8.750
8.290
8.450
198,027
+0.12(+1.44%)
Nov 21, 2011
8.530
8.570
7.880
8.330
225,718
-0.40(-4.58%)
Nov 18, 2011
8.760
8.960
8.590
8.730
224,704
+0.04(+0.46%)
Nov 17, 2011
8.660
9.230
8.629
8.690
349,104
+0.07(+0.81%)
Nov 16, 2011
8.750
9.390
8.410
8.620
1,232,580
-1.75(-16.88%)
Nov 15, 2011
10.16
10.54
9.890
10.37
305,495
+0.15(+1.47%)
Nov 14, 2011
10.25
10.51
9.970
10.22
161,738
-0.15(-1.45%)
Nov 11, 2011
9.970
10.46
9.839
10.37
177,424
+0.58(+5.92%)
Nov 10, 2011
10.11
10.35
9.410
9.790
220,139
-0.20(-2.00%)
Nov 09, 2011
10.50
10.50
9.960
9.990
175,341
-0.79(-7.33%)
Nov 08, 2011
10.90
11.08
10.55
10.78
145,136
+0.00(+0.00%)
Nov 07, 2011
11.28
11.60
10.56
10.78
204,051
-0.49(-4.35%)
Nov 04, 2011
10.53
11.60
10.43
11.27
300,342
+0.56(+5.23%)
Nov 03, 2011
10.80
10.88
10.31
10.71
149,129
+0.07(+0.66%)
Nov 02, 2011
10.30
10.68
10.08
10.64
116,733
+0.57(+5.66%)
Nov 01, 2011
9.660
10.21
9.618
10.07
178,507
-0.15(-1.47%)
Oct 31, 2011
11.13
11.27
10.04
10.22
200,909
-1.06(-9.40%)
Oct 28, 2011
10.80
11.37
10.80
11.28
158,423
+0.27(+2.45%)
Oct 27, 2011
10.27
11.27
10.06
11.01
349,512
+1.22(+12.46%)
Oct 26, 2011
10.43
10.54
9.480
9.790
403,023
-0.58(-5.59%)
Oct 25, 2011
11.17
11.30
10.30
10.37
281,844
-0.96(-8.47%)
Oct 24, 2011
9.180
11.35
9.160
11.33
485,420
+2.20(+24.10%)
Oct 21, 2011
9.230
9.460
9.030
9.130
97,901
+0.11(+1.22%)
Oct 20, 2011
9.020
9.112
8.600
9.020
189,523
-0.08(-0.88%)
Oct 19, 2011
9.830
9.980
9.050
9.100
166,878
-0.79(-7.99%)
Oct 18, 2011
9.240
9.930
8.800
9.890
176,000
+0.69(+7.50%)
Oct 17, 2011
9.700
9.700
9.100
9.200
158,639
-0.61(-6.22%)
Oct 14, 2011
9.770
9.870
9.520
9.810
77,984
+0.22(+2.29%)
Oct 13, 2011
9.430
9.620
9.050
9.590
127,378
+0.05(+0.52%)
Oct 12, 2011
8.990
9.820
8.920
9.540
301,853
+0.65(+7.31%)
Oct 11, 2011
8.500
8.980
8.150
8.890
177,608
+0.29(+3.37%)
Oct 10, 2011
8.410
8.885
8.380
8.600
186,895
+0.40(+4.88%)
Oct 07, 2011
8.930
8.960
8.140
8.200
163,734
-0.65(-7.34%)
Oct 06, 2011
8.520
8.960
8.440
8.850
157,186
+0.32(+3.75%)
Oct 05, 2011
8.000
8.590
7.900
8.530
214,900
+0.57(+7.16%)
Oct 04, 2011
7.360
7.970
7.120
7.960
317,721
+0.45(+5.99%)
Oct 03, 2011
7.860
8.100
7.370
7.510
257,240
-0.49(-6.13%)
Sep 30, 2011
8.070
8.580
7.860
8.000
217,523
-0.22(-2.68%)
Sep 29, 2011
8.810
9.000
7.870
8.220
422,125
-0.41(-4.75%)
Sep 28, 2011
9.300
9.519
8.620
8.630
253,339
-0.66(-7.10%)
Sep 27, 2011
9.550
9.780
9.200
9.290
212,645
+0.06(+0.65%)
Sep 26, 2011
9.210
9.500
8.758
9.230
172,362
-0.01(-0.11%)
Sep 23, 2011
8.950
9.590
8.950
9.240
159,057
+0.23(+2.55%)
Sep 22, 2011
9.000
9.380
8.660
9.010
238,717
-0.38(-4.05%)
Sep 21, 2011
9.800
10.00
9.390
9.390
184,510
-0.45(-4.57%)
Sep 20, 2011
10.49
10.55
9.792
9.840
162,866
-0.65(-6.20%)
Sep 19, 2011
10.79
11.03
10.45
10.49
156,834
-0.58(-5.24%)
Sep 16, 2011
10.71
11.13
10.65
11.07
247,112
+0.39(+3.65%)
Sep 15, 2011
10.97
10.97
10.40
10.68
136,752
-0.18(-1.66%)
Sep 14, 2011
11.24
11.24
10.70
10.86
186,401
-0.07(-0.64%)
Sep 13, 2011
10.07
11.26
10.07
10.93
432,130
+0.91(+9.08%)
Sep 12, 2011
10.01
10.29
9.580
10.02
166,934
-0.02(-0.20%)
Sep 09, 2011
10.00
10.25
9.770
10.04
205,065
+0.15(+1.52%)
Sep 08, 2011
10.32
10.68
9.730
9.890
179,272
-0.50(-4.81%)
Sep 07, 2011
10.19
10.42
9.900
10.39
206,546
+0.41(+4.11%)
Sep 06, 2011
9.700
10.02
9.560
9.980
188,957
-0.07(-0.70%)
Sep 02, 2011
10.20
10.52
9.920
10.05
238,053
-0.45(-4.29%)
Sep 01, 2011
10.84
11.17
10.35
10.50
230,743
-0.35(-3.23%)
Aug 31, 2011
11.29
11.53
10.62
10.85
299,009
-0.32(-2.86%)
Aug 30, 2011
11.30
11.53
11.02
11.17
204,562
-0.22(-1.93%)
Aug 29, 2011
10.89
11.40
10.86
11.39
136,286
+0.57(+5.27%)
Aug 26, 2011
10.19
10.86
10.04
10.82
182,434
+0.45(+4.34%)
Aug 25, 2011
10.87
11.19
10.31
10.37
253,338
-0.55(-5.04%)
Aug 24, 2011
10.36
10.97
10.35
10.92
435,863
+0.56(+5.41%)
Aug 23, 2011
9.890
10.77
9.850
10.36
535,376
+0.48(+4.86%)
Aug 22, 2011
10.44
10.66
9.760
9.880
404,987
-0.42(-4.08%)
Aug 19, 2011
10.27
11.00
10.25
10.30
268,829
-0.08(-0.77%)
Aug 18, 2011
10.83
10.84
10.25
10.38
434,470
-1.08(-9.42%)
Aug 17, 2011
11.94
12.12
11.22
11.46
272,726
-0.44(-3.70%)
Aug 16, 2011
12.02
12.70
11.77
11.90
426,303
+0.05(+0.42%)
Aug 15, 2011
11.70
12.22
11.56
11.85
417,923
+0.22(+1.89%)
Aug 12, 2011
11.81
12.27
11.51
11.63
641,167
-0.14(-1.19%)
Aug 11, 2011
11.27
12.07
10.89
11.77
1,073,805
+0.71(+6.42%)
Aug 10, 2011
13.01
13.53
11.00
11.06
1,827,851
-5.50(-33.21%)
Aug 09, 2011
16.41
17.42
15.33
16.56
529,700
+0.38(+2.35%)
Aug 08, 2011
15.61
16.40
15.29
16.18
567,550
-0.22(-1.34%)
Aug 05, 2011
16.57
16.94
15.47
16.40
327,506
+0.14(+0.86%)
Aug 04, 2011
17.35
17.38
16.26
16.26
347,373
-1.45(-8.19%)
Aug 03, 2011
17.81
18.13
16.59
17.71
250,185
-0.09(-0.51%)
Aug 02, 2011
18.35
18.70
17.75
17.80
383,680
-0.62(-3.37%)
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.