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
Englobal Corp
(NQ:
ENG
)
1.650
-0.100 (-5.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2012
2.000
2.019
1.950
2.000
10,950
-0.03(-1.48%)
Apr 27, 2012
2.020
2.040
2.000
2.030
23,867
+0.00(+0.00%)
Apr 26, 2012
2.010
2.030
1.990
2.030
8,911
-0.01(-0.49%)
Apr 25, 2012
2.090
2.090
1.950
2.040
31,708
-0.01(-0.49%)
Apr 24, 2012
2.160
2.160
2.010
2.050
25,450
-0.11(-5.09%)
Apr 23, 2012
2.070
2.160
2.070
2.160
3,920
+0.10(+4.85%)
Apr 20, 2012
2.070
2.090
2.010
2.060
7,443
+0.02(+0.98%)
Apr 19, 2012
2.110
2.200
1.990
2.040
468,911
-0.09(-4.23%)
Apr 18, 2012
2.200
2.200
2.090
2.130
23,220
-0.11(-4.91%)
Apr 17, 2012
2.280
2.300
2.190
2.240
40,358
-0.06(-2.61%)
Apr 16, 2012
2.300
2.340
2.221
2.300
5,936
+0.00(+0.00%)
Apr 13, 2012
2.210
2.370
2.210
2.300
22,836
-0.06(-2.54%)
Apr 12, 2012
2.300
2.450
2.220
2.360
85,911
-0.14(-5.60%)
Apr 11, 2012
2.450
2.550
2.450
2.500
454,709
+0.00(+0.00%)
Apr 10, 2012
2.400
2.540
2.400
2.500
56,657
+0.07(+2.88%)
Apr 09, 2012
2.450
2.530
2.390
2.430
18,416
-0.09(-3.57%)
Apr 05, 2012
2.530
2.590
2.430
2.520
15,206
-0.05(-1.95%)
Apr 04, 2012
2.400
2.590
2.400
2.570
14,967
+0.16(+6.64%)
Apr 03, 2012
2.560
2.600
2.410
2.410
192,366
-0.18(-6.95%)
Apr 02, 2012
2.400
2.750
2.242
2.590
137,273
+0.19(+7.92%)
Mar 30, 2012
2.240
2.400
2.240
2.400
124,002
-0.05(-2.04%)
Mar 29, 2012
2.370
2.450
2.340
2.450
42,523
+0.07(+2.94%)
Mar 28, 2012
2.340
2.400
2.300
2.380
96,791
+0.04(+1.71%)
Mar 27, 2012
2.285
2.340
2.250
2.340
46,129
+0.09(+4.00%)
Mar 26, 2012
2.250
2.270
2.240
2.250
15,222
+0.03(+1.35%)
Mar 23, 2012
2.160
2.230
2.154
2.220
18,586
+0.09(+4.23%)
Mar 22, 2012
2.120
2.139
2.110
2.130
41,429
+0.01(+0.47%)
Mar 21, 2012
2.160
2.193
2.120
2.120
36,102
-0.04(-1.85%)
Mar 20, 2012
2.170
2.199
2.150
2.160
28,947
-0.04(-1.82%)
Mar 19, 2012
2.230
2.310
2.160
2.200
11,123
-0.06(-2.65%)
Mar 16, 2012
2.240
2.325
2.180
2.260
72,714
+0.00(+0.00%)
Mar 15, 2012
2.250
2.260
2.250
2.260
12,479
+0.00(+0.00%)
Mar 14, 2012
2.250
2.260
2.200
2.260
3,203
+0.07(+3.20%)
Mar 13, 2012
2.220
2.300
2.190
2.190
17,187
-0.03(-1.35%)
Mar 12, 2012
2.240
2.250
2.160
2.220
23,144
-0.04(-1.77%)
Mar 09, 2012
2.180
2.263
2.180
2.260
3,200
+0.06(+2.73%)
Mar 08, 2012
2.206
2.250
2.160
2.200
16,002
+0.04(+1.85%)
Mar 07, 2012
2.205
2.222
2.150
2.160
18,163
-0.08(-3.57%)
Mar 06, 2012
2.240
2.247
2.210
2.240
6,075
-0.06(-2.61%)
Mar 05, 2012
2.350
2.350
2.210
2.300
21,407
-0.00(-0.00%)
Mar 02, 2012
2.310
2.409
2.300
2.300
8,805
-0.03(-1.28%)
Mar 01, 2012
2.310
2.370
2.300
2.330
10,982
+0.03(+1.30%)
Feb 29, 2012
2.270
2.390
2.260
2.300
14,185
+0.04(+1.77%)
Feb 28, 2012
2.230
2.350
2.210
2.260
16,680
-0.05(-2.16%)
Feb 27, 2012
2.380
2.380
2.230
2.310
23,363
-0.09(-3.75%)
Feb 24, 2012
2.480
2.480
2.360
2.400
24,196
-0.05(-2.04%)
Feb 23, 2012
2.380
2.467
2.370
2.450
13,985
+0.08(+3.38%)
Feb 22, 2012
2.440
2.440
2.360
2.370
41,161
-0.03(-1.25%)
Feb 21, 2012
2.270
2.460
2.270
2.400
63,362
+0.16(+7.14%)
Feb 17, 2012
2.220
2.280
2.180
2.240
18,195
+0.05(+2.28%)
Feb 16, 2012
2.210
2.236
2.160
2.190
23,482
-0.02(-0.90%)
Feb 15, 2012
2.320
2.320
2.200
2.210
32,112
-0.09(-3.91%)
Feb 14, 2012
2.300
2.300
2.280
2.300
30,288
+0.03(+1.32%)
Feb 13, 2012
2.210
2.300
2.210
2.270
36,536
+0.08(+3.65%)
Feb 10, 2012
2.190
2.240
2.190
2.190
11,497
+0.01(+0.46%)
Feb 09, 2012
2.230
2.230
2.180
2.180
11,188
-0.03(-1.36%)
Feb 08, 2012
2.220
2.230
2.200
2.210
12,605
+0.00(+0.00%)
Feb 07, 2012
2.190
2.210
2.150
2.210
14,247
+0.00(+0.00%)
Feb 06, 2012
2.200
2.210
2.140
2.210
7,963
+0.00(+0.05%)
Feb 03, 2012
2.150
2.209
2.150
2.209
36,172
+0.09(+4.20%)
Feb 02, 2012
2.090
2.160
2.090
2.120
10,056
+0.06(+2.91%)
Feb 01, 2012
2.120
2.200
2.060
2.060
71,453
-0.04(-1.90%)
Jan 31, 2012
2.160
2.200
2.060
2.100
38,473
+0.00(+0.00%)
Jan 30, 2012
2.100
2.150
2.080
2.100
9,448
+0.00(+0.00%)
Jan 27, 2012
2.060
2.213
2.060
2.100
49,080
+0.03(+1.45%)
Jan 26, 2012
2.150
2.190
2.070
2.070
26,082
-0.03(-1.43%)
Jan 25, 2012
2.123
2.160
2.100
2.100
19,220
+0.00(+0.00%)
Jan 24, 2012
2.140
2.210
2.100
2.100
12,780
-0.02(-0.94%)
Jan 23, 2012
2.220
2.220
2.100
2.120
21,412
-0.05(-2.30%)
Jan 20, 2012
2.180
2.220
2.130
2.170
15,050
+0.07(+3.33%)
Jan 19, 2012
2.120
2.179
2.080
2.100
12,955
+0.01(+0.48%)
Jan 18, 2012
2.160
2.174
2.080
2.090
28,427
-0.04(-1.88%)
Jan 17, 2012
2.150
2.249
2.090
2.130
29,025
+0.01(+0.47%)
Jan 13, 2012
2.080
2.140
2.070
2.120
8,759
-0.01(-0.47%)
Jan 12, 2012
2.160
2.180
2.100
2.130
16,749
-0.02(-1.02%)
Jan 11, 2012
2.260
2.260
2.090
2.152
36,932
+0.04(+1.99%)
Jan 10, 2012
2.140
2.260
2.070
2.110
36,577
+0.02(+0.96%)
Jan 09, 2012
2.070
2.113
2.070
2.090
5,628
+0.04(+1.95%)
Jan 06, 2012
2.139
2.139
2.050
2.050
19,204
-0.05(-2.38%)
Jan 05, 2012
2.100
2.160
2.090
2.100
15,504
+0.00(+0.00%)
Jan 04, 2012
2.130
2.150
2.100
2.100
10,210
-0.01(-0.47%)
Dec 30, 2011
2.140
2.140
2.060
2.110
101,713
-0.01(-0.47%)
Dec 29, 2011
2.130
2.170
2.070
2.120
23,995
+0.02(+0.95%)
Dec 28, 2011
2.100
2.130
2.071
2.100
43,531
-0.01(-0.47%)
Dec 27, 2011
2.150
2.200
2.110
2.110
12,305
-0.06(-2.76%)
Dec 23, 2011
2.160
2.190
2.150
2.170
19,329
-0.06(-2.69%)
Dec 21, 2011
2.230
2.250
2.120
2.230
15,734
-0.01(-0.45%)
Dec 20, 2011
2.200
2.270
2.170
2.240
13,580
+0.07(+3.23%)
Dec 19, 2011
2.360
2.360
2.150
2.170
20,708
-0.02(-0.91%)
Dec 16, 2011
2.060
2.190
2.060
2.190
17,705
+0.13(+6.31%)
Dec 15, 2011
2.120
2.120
2.050
2.060
119,458
-0.03(-1.44%)
Dec 14, 2011
2.090
2.120
2.060
2.090
45,115
+0.02(+0.97%)
Dec 13, 2011
2.120
2.230
2.070
2.070
247,624
-0.05(-2.36%)
Dec 12, 2011
2.130
2.140
2.100
2.120
11,722
-0.07(-3.20%)
Dec 09, 2011
2.150
2.190
2.100
2.190
119,447
+0.04(+1.86%)
Dec 08, 2011
2.200
2.210
2.150
2.150
4,341
-0.05(-2.27%)
Dec 07, 2011
2.240
2.250
2.200
2.200
7,775
-0.01(-0.45%)
Dec 06, 2011
2.250
2.250
2.160
2.210
7,376
-0.04(-1.78%)
Dec 05, 2011
2.210
2.250
2.170
2.250
18,320
+0.06(+2.74%)
Dec 02, 2011
2.180
2.250
2.140
2.190
41,257
+0.04(+1.86%)
Dec 01, 2011
2.150
2.150
2.080
2.150
17,150
-0.01(-0.46%)
Nov 30, 2011
2.240
2.240
2.110
2.160
25,944
+0.01(+0.47%)
Nov 29, 2011
2.250
2.250
2.070
2.150
113,410
-0.10(-4.44%)
Nov 28, 2011
2.150
2.270
2.070
2.250
39,836
+0.20(+9.76%)
Nov 25, 2011
2.115
2.150
2.050
2.050
3,750
-0.05(-2.38%)
Nov 23, 2011
2.080
2.130
2.080
2.100
13,946
-0.01(-0.47%)
Nov 22, 2011
2.050
2.220
2.050
2.110
92,526
+0.03(+1.44%)
Nov 21, 2011
2.320
2.320
2.020
2.080
165,835
-0.28(-11.86%)
Nov 18, 2011
2.330
2.390
2.265
2.360
11,497
+0.07(+3.06%)
Nov 17, 2011
2.360
2.380
2.250
2.290
316,706
-0.04(-1.72%)
Nov 16, 2011
2.440
2.450
2.290
2.330
55,500
-0.11(-4.51%)
Nov 15, 2011
2.450
2.470
2.410
2.440
41,854
+0.02(+0.83%)
Nov 14, 2011
2.420
2.490
2.410
2.420
13,418
+0.00(+0.00%)
Nov 11, 2011
2.370
2.510
2.310
2.420
555,858
+0.09(+3.86%)
Nov 10, 2011
2.500
2.720
2.240
2.330
167,566
-0.33(-12.41%)
Nov 09, 2011
2.780
2.780
2.580
2.660
105,971
-0.15(-5.34%)
Nov 08, 2011
2.850
2.887
2.800
2.810
74,580
-0.05(-1.75%)
Nov 07, 2011
2.920
2.990
2.800
2.860
56,627
-0.10(-3.38%)
Nov 04, 2011
2.760
2.970
2.720
2.960
25,765
+0.18(+6.47%)
Nov 03, 2011
2.900
2.900
2.710
2.780
31,083
-0.04(-1.42%)
Nov 02, 2011
2.650
2.850
2.580
2.820
43,474
+0.24(+9.30%)
Nov 01, 2011
2.510
2.610
2.480
2.580
24,906
-0.03(-1.15%)
Oct 31, 2011
2.640
2.670
2.551
2.610
44,247
-0.03(-1.14%)
Oct 28, 2011
2.610
2.770
2.590
2.640
42,691
+0.02(+0.76%)
Oct 27, 2011
2.510
2.630
2.500
2.620
83,451
+0.15(+6.07%)
Oct 26, 2011
2.540
2.540
2.420
2.470
53,868
+0.00(+0.00%)
Oct 25, 2011
2.470
2.490
2.400
2.470
37,712
+0.01(+0.41%)
Oct 24, 2011
2.330
2.510
2.330
2.460
102,363
+0.15(+6.49%)
Oct 21, 2011
2.280
2.320
2.280
2.310
62,740
+0.09(+4.05%)
Oct 20, 2011
2.220
2.250
2.210
2.220
54,151
-0.01(-0.67%)
Oct 19, 2011
2.220
2.270
2.200
2.235
95,094
-0.01(-0.22%)
Oct 18, 2011
2.250
2.300
2.200
2.240
91,269
-0.03(-1.32%)
Oct 17, 2011
2.350
2.370
2.270
2.270
47,218
-0.06(-2.58%)
Oct 14, 2011
2.340
2.380
2.300
2.330
70,828
+0.05(+2.19%)
Oct 13, 2011
2.360
2.370
2.180
2.280
141,893
-0.10(-4.20%)
Oct 12, 2011
2.410
2.460
2.350
2.380
49,805
+0.03(+1.28%)
Oct 11, 2011
2.400
2.470
2.350
2.350
32,139
-0.05(-2.08%)
Oct 10, 2011
2.420
2.470
2.360
2.400
82,144
+0.00(+0.00%)
Oct 07, 2011
2.400
2.460
2.330
2.400
35,091
-0.01(-0.41%)
Oct 06, 2011
2.400
2.440
2.360
2.410
50,121
+0.02(+0.94%)
Oct 05, 2011
2.420
2.460
2.370
2.388
47,660
+0.02(+0.74%)
Oct 04, 2011
2.450
2.530
2.360
2.370
51,810
-0.11(-4.44%)
Oct 03, 2011
2.680
2.680
2.380
2.480
67,960
-0.23(-8.49%)
Sep 30, 2011
2.750
2.810
2.660
2.710
60,632
-0.10(-3.56%)
Sep 29, 2011
2.850
2.900
2.760
2.810
48,578
+0.06(+2.18%)
Sep 28, 2011
3.050
3.050
2.750
2.750
82,896
-0.27(-8.94%)
Sep 27, 2011
3.000
3.130
2.860
3.020
43,646
+0.07(+2.37%)
Sep 26, 2011
3.150
3.200
2.900
2.950
17,208
+0.05(+1.72%)
Sep 23, 2011
2.890
2.940
2.800
2.900
27,398
+0.02(+0.69%)
Sep 22, 2011
2.980
3.030
2.840
2.880
71,605
-0.19(-6.19%)
Sep 21, 2011
3.117
3.180
3.050
3.070
11,896
+0.02(+0.66%)
Sep 20, 2011
3.100
3.140
3.040
3.050
22,800
-0.05(-1.61%)
Sep 19, 2011
3.090
3.140
3.030
3.100
5,599
-0.07(-2.21%)
Sep 16, 2011
3.170
3.170
3.040
3.170
16,359
+0.00(+0.00%)
Sep 15, 2011
3.170
3.180
3.150
3.170
24,831
+0.01(+0.32%)
Sep 14, 2011
3.190
3.190
3.150
3.160
10,483
-0.02(-0.63%)
Sep 13, 2011
3.140
3.190
3.140
3.180
16,873
+0.06(+1.92%)
Sep 12, 2011
3.210
3.230
3.070
3.120
54,382
-0.12(-3.70%)
Sep 09, 2011
3.230
3.340
3.201
3.240
6,714
-0.02(-0.61%)
Sep 08, 2011
3.110
3.300
3.110
3.260
15,901
+0.11(+3.49%)
Sep 07, 2011
3.080
3.180
3.040
3.150
22,976
+0.08(+2.61%)
Sep 06, 2011
3.010
3.130
3.010
3.070
31,891
-0.08(-2.54%)
Sep 02, 2011
3.080
3.180
3.030
3.150
18,075
+0.00(+0.00%)
Sep 01, 2011
3.241
3.243
3.125
3.150
25,162
-0.13(-3.96%)
Aug 31, 2011
3.310
3.400
3.270
3.280
17,735
-0.05(-1.50%)
Aug 30, 2011
3.310
3.350
3.110
3.330
16,327
+0.00(+0.00%)
Aug 29, 2011
3.250
3.350
3.250
3.330
35,445
+0.09(+2.78%)
Aug 26, 2011
3.030
3.250
3.030
3.240
54,723
+0.17(+5.54%)
Aug 25, 2011
3.230
3.230
3.020
3.070
42,023
-0.12(-3.76%)
Aug 24, 2011
3.020
3.190
3.020
3.190
14,305
+0.14(+4.59%)
Aug 23, 2011
3.010
3.150
2.960
3.050
35,875
+0.02(+0.66%)
Aug 22, 2011
3.060
3.069
3.010
3.030
5,306
+0.04(+1.34%)
Aug 19, 2011
2.950
3.030
2.930
2.990
55,155
+0.02(+0.67%)
Aug 18, 2011
3.160
3.160
2.953
2.970
22,463
-0.28(-8.62%)
Aug 17, 2011
3.210
3.290
3.210
3.250
11,160
+0.04(+1.25%)
Aug 16, 2011
3.160
3.220
3.160
3.210
8,218
-0.02(-0.62%)
Aug 15, 2011
3.120
3.260
3.120
3.230
41,818
+0.15(+4.87%)
Aug 12, 2011
3.220
3.270
2.930
3.080
83,992
-0.07(-2.22%)
Aug 11, 2011
2.970
3.230
2.970
3.150
29,542
+0.20(+6.78%)
Aug 10, 2011
3.000
3.170
2.890
2.950
34,496
-0.10(-3.28%)
Aug 09, 2011
3.090
3.170
2.820
3.050
58,513
+0.27(+9.71%)
Aug 08, 2011
3.190
3.240
2.750
2.780
499,605
-0.52(-15.76%)
Aug 05, 2011
3.680
3.707
3.140
3.300
166,372
-0.38(-10.33%)
Aug 04, 2011
4.230
4.230
3.500
3.680
125,998
-0.52(-12.38%)
Aug 03, 2011
4.160
4.240
4.030
4.200
41,447
+0.03(+0.72%)
Aug 02, 2011
3.980
4.230
3.980
4.170
84,255
+0.12(+2.96%)
Aug 01, 2011
4.000
4.070
4.000
4.050
45,638
+0.05(+1.25%)
Jul 29, 2011
3.940
4.050
3.847
4.000
47,694
+0.00(+0.00%)
Jul 28, 2011
4.000
4.040
3.930
4.000
18,193
+0.01(+0.25%)
Jul 27, 2011
4.100
4.100
3.910
3.990
67,025
-0.12(-2.92%)
Jul 26, 2011
4.180
4.205
4.080
4.110
65,924
-0.04(-0.96%)
Jul 25, 2011
3.990
4.206
3.990
4.150
84,672
+0.15(+3.75%)
Jul 22, 2011
3.960
4.019
3.800
4.000
46,403
+0.06(+1.52%)
Jul 21, 2011
3.910
4.050
3.840
3.940
126,922
-0.07(-1.75%)
Jul 20, 2011
4.030
4.050
3.980
4.010
15,823
+0.01(+0.22%)
Jul 19, 2011
4.010
4.050
3.980
4.001
26,171
+0.05(+1.29%)
Jul 18, 2011
4.040
4.050
3.920
3.950
66,234
-0.09(-2.23%)
Jul 15, 2011
4.010
4.100
3.980
4.040
62,225
+0.07(+1.76%)
Jul 14, 2011
4.030
4.090
3.920
3.970
51,040
-0.04(-1.00%)
Jul 13, 2011
3.940
4.130
3.920
4.010
70,326
+0.11(+2.82%)
Jul 12, 2011
3.900
3.960
3.840
3.900
79,897
+0.00(+0.00%)
Jul 11, 2011
3.890
3.920
3.550
3.900
74,397
+0.00(+0.00%)
Jul 08, 2011
3.600
3.910
3.460
3.900
106,933
+0.25(+6.85%)
Jul 07, 2011
3.600
3.780
3.540
3.650
151,550
+0.06(+1.67%)
Jul 06, 2011
3.100
3.860
3.100
3.590
203,854
+0.47(+15.06%)
Jul 05, 2011
3.070
3.150
3.020
3.120
65,267
+0.05(+1.63%)
Jul 01, 2011
3.010
3.090
2.980
3.070
20,168
+0.04(+1.32%)
Jun 30, 2011
2.960
3.040
2.830
3.030
102,389
+0.03(+1.00%)
Jun 29, 2011
3.080
3.080
2.970
3.000
43,127
-0.08(-2.60%)
Jun 28, 2011
3.100
3.130
2.840
3.080
117,662
+0.01(+0.33%)
Jun 27, 2011
3.180
3.210
2.940
3.070
125,726
-0.11(-3.46%)
Jun 24, 2011
3.160
3.185
3.140
3.180
9,634
-0.01(-0.31%)
Jun 23, 2011
3.230
3.240
3.170
3.190
30,961
-0.07(-2.15%)
Jun 22, 2011
3.290
3.310
3.260
3.260
6,680
-0.05(-1.51%)
Jun 21, 2011
3.280
3.330
3.270
3.310
6,718
+0.03(+0.91%)
Jun 20, 2011
3.260
3.300
3.160
3.280
24,751
+0.04(+1.23%)
Jun 17, 2011
3.300
3.300
3.060
3.240
68,596
-0.04(-1.22%)
Jun 16, 2011
3.350
3.360
3.170
3.280
56,059
-0.05(-1.50%)
Jun 15, 2011
3.240
3.330
3.020
3.330
25,507
+0.04(+1.22%)
Jun 14, 2011
3.330
3.330
3.250
3.290
34,854
+0.01(+0.30%)
Jun 13, 2011
3.515
3.515
3.240
3.280
66,252
-0.21(-6.02%)
Jun 10, 2011
3.530
3.540
3.490
3.490
10,115
-0.10(-2.79%)
Jun 09, 2011
3.400
3.600
3.400
3.590
36,847
+0.19(+5.59%)
Jun 08, 2011
3.490
3.490
3.280
3.400
95,966
-0.09(-2.58%)
Jun 07, 2011
3.505
3.541
3.460
3.490
21,161
+0.02(+0.58%)
Jun 06, 2011
3.607
3.620
3.350
3.470
96,807
-0.17(-4.67%)
Jun 03, 2011
3.820
3.820
3.510
3.640
89,536
-0.08(-2.15%)
May 24, 2011
3.730
3.790
3.700
3.720
67,992
-0.01(-0.27%)
May 23, 2011
3.810
3.810
3.710
3.730
37,481
-0.11(-2.86%)
May 20, 2011
3.880
3.990
3.830
3.840
12,749
-0.01(-0.26%)
May 19, 2011
3.830
3.860
3.800
3.850
32,447
+0.01(+0.26%)
May 18, 2011
3.850
3.930
3.800
3.840
48,124
-0.01(-0.26%)
May 17, 2011
4.000
4.000
3.800
3.850
57,122
-0.18(-4.47%)
May 16, 2011
3.950
4.050
3.940
4.030
43,388
+0.08(+2.03%)
May 13, 2011
4.000
4.000
3.880
3.950
16,757
-0.03(-0.75%)
May 12, 2011
4.030
4.030
3.860
3.980
44,521
-0.03(-0.75%)
May 11, 2011
4.050
4.050
3.910
4.010
23,366
-0.03(-0.74%)
May 10, 2011
3.760
4.080
3.760
4.040
72,630
+0.24(+6.32%)
May 09, 2011
3.860
3.860
3.800
3.800
48,007
-0.04(-1.04%)
May 06, 2011
3.860
3.870
3.810
3.840
12,779
+0.00(+0.00%)
May 05, 2011
3.950
3.950
3.840
3.840
15,469
-0.06(-1.54%)
May 04, 2011
3.960
4.000
3.900
3.900
23,237
-0.04(-1.02%)
May 03, 2011
4.130
4.160
3.940
3.940
58,557
-0.21(-5.06%)
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.