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
Hawaiian Hlds Inc
(NQ:
HA
)
13.61
+0.01 (+0.07%)
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 (%)
Jan 31, 2012
6.610
6.725
6.436
6.706
854,405
+0.13(+2.05%)
Jan 30, 2012
6.427
6.639
6.407
6.571
795,138
+0.10(+1.49%)
Jan 27, 2012
6.321
6.600
6.263
6.475
566,174
+0.12(+1.90%)
Jan 26, 2012
6.456
6.456
6.301
6.354
1,052,865
+0.01(+0.23%)
Jan 25, 2012
6.022
6.378
6.022
6.340
935,697
+0.32(+5.28%)
Jan 24, 2012
5.916
6.051
5.887
6.022
775,311
+0.10(+1.63%)
Jan 23, 2012
5.810
6.070
5.810
5.926
840,652
+0.11(+1.82%)
Jan 20, 2012
5.762
5.849
5.724
5.820
355,634
+0.05(+0.83%)
Jan 19, 2012
5.791
5.810
5.704
5.771
441,963
-0.01(-0.17%)
Jan 18, 2012
5.685
5.781
5.608
5.781
281,939
+0.09(+1.52%)
Jan 17, 2012
5.781
5.781
5.617
5.694
241,030
-0.04(-0.67%)
Jan 13, 2012
5.598
5.743
5.598
5.733
198,806
-0.02(-0.34%)
Jan 12, 2012
5.762
5.771
5.531
5.752
326,409
-0.03(-0.50%)
Jan 11, 2012
5.685
5.781
5.637
5.781
253,874
+0.05(+0.84%)
Jan 10, 2012
5.637
5.733
5.559
5.733
531,930
+0.17(+3.12%)
Jan 09, 2012
5.280
5.559
5.261
5.559
559,679
+0.30(+5.68%)
Jan 06, 2012
5.242
5.405
5.242
5.261
367,193
+0.02(+0.37%)
Jan 05, 2012
5.338
5.646
5.001
5.242
922,702
-0.14(-2.68%)
Jan 04, 2012
5.531
5.579
5.386
5.386
400,716
-0.20(-3.62%)
Dec 30, 2011
5.617
5.637
5.502
5.588
299,079
-0.06(-1.02%)
Dec 29, 2011
5.569
5.733
5.531
5.646
464,498
+0.12(+2.09%)
Dec 28, 2011
5.646
5.656
5.444
5.531
506,841
-0.12(-2.05%)
Dec 27, 2011
5.733
5.771
5.579
5.646
491,051
-0.13(-2.33%)
Dec 23, 2011
5.897
5.906
5.733
5.781
402,986
-0.18(-3.07%)
Dec 21, 2011
5.906
5.993
5.849
5.964
353,938
+0.03(+0.49%)
Dec 20, 2011
5.935
6.003
5.829
5.935
374,339
+0.13(+2.33%)
Dec 19, 2011
6.176
6.244
5.781
5.800
609,492
-0.38(-6.08%)
Dec 16, 2011
5.839
6.176
5.791
6.176
1,200,335
+0.36(+6.13%)
Dec 15, 2011
5.791
5.877
5.665
5.820
588,332
+0.08(+1.34%)
Dec 14, 2011
5.608
5.752
5.559
5.743
462,883
+0.11(+1.88%)
Dec 13, 2011
5.887
5.926
5.608
5.637
551,300
-0.18(-3.15%)
Dec 12, 2011
5.762
5.887
5.617
5.820
577,306
+0.00(+0.00%)
Dec 09, 2011
5.685
5.858
5.685
5.820
561,643
+0.16(+2.90%)
Dec 08, 2011
5.916
5.974
5.656
5.656
529,704
-0.31(-5.17%)
Dec 07, 2011
5.868
6.022
5.829
5.964
503,654
+0.09(+1.48%)
Dec 06, 2011
5.771
5.955
5.675
5.877
630,489
+0.09(+1.50%)
Dec 05, 2011
5.771
5.868
5.694
5.791
587,766
+0.14(+2.56%)
Dec 02, 2011
5.800
5.810
5.550
5.646
566,174
-0.08(-1.35%)
Dec 01, 2011
5.694
5.868
5.540
5.723
816,179
-0.01(-0.17%)
Nov 30, 2011
5.405
5.743
5.328
5.733
1,119,620
+0.43(+8.18%)
Nov 29, 2011
5.367
5.396
5.251
5.299
484,752
-0.02(-0.36%)
Nov 28, 2011
5.213
5.415
5.184
5.319
417,408
+0.29(+5.75%)
Nov 25, 2011
5.030
5.213
4.866
5.030
232,239
-0.03(-0.57%)
Nov 23, 2011
5.203
5.213
5.058
5.058
328,039
-0.18(-3.49%)
Nov 22, 2011
5.242
5.300
5.155
5.242
362,331
-0.02(-0.37%)
Nov 21, 2011
5.328
5.348
5.155
5.261
676,502
-0.16(-3.02%)
Nov 18, 2011
5.540
5.579
5.396
5.425
498,288
-0.12(-2.09%)
Nov 17, 2011
5.588
5.675
5.492
5.540
760,371
-0.07(-1.20%)
Nov 16, 2011
5.656
5.733
5.579
5.608
535,433
-0.10(-1.69%)
Nov 15, 2011
5.540
5.781
5.434
5.704
980,692
+0.12(+2.07%)
Nov 14, 2011
5.386
5.598
5.251
5.588
1,038,286
+0.35(+6.62%)
Nov 11, 2011
5.087
5.242
5.058
5.242
419,825
+0.20(+4.02%)
Nov 10, 2011
5.232
5.356
5.010
5.039
554,631
-0.15(-2.97%)
Nov 09, 2011
5.299
5.386
5.174
5.193
470,763
-0.21(-3.92%)
Nov 08, 2011
5.415
5.415
5.251
5.405
457,910
+0.01(+0.18%)
Nov 07, 2011
5.328
5.434
5.280
5.396
412,342
+0.00(+0.00%)
Nov 04, 2011
5.425
5.473
5.328
5.396
483,896
-0.10(-1.75%)
Nov 03, 2011
5.502
5.540
5.280
5.492
523,408
+0.06(+1.06%)
Nov 02, 2011
5.280
5.463
5.213
5.434
1,115,643
+0.25(+4.83%)
Nov 01, 2011
4.962
5.290
4.962
5.184
895,410
+0.03(+0.56%)
Oct 31, 2011
5.087
5.251
5.078
5.155
418,310
-0.03(-0.56%)
Oct 28, 2011
5.184
5.242
5.107
5.184
586,794
-0.04(-0.74%)
Oct 27, 2011
5.242
5.299
5.107
5.222
936,402
+0.11(+2.07%)
Oct 26, 2011
5.174
5.184
4.981
5.116
524,045
+0.03(+0.57%)
Oct 25, 2011
5.058
5.136
4.924
5.087
647,829
+0.00(+0.00%)
Oct 24, 2011
5.058
5.242
4.991
5.087
1,318,359
+0.07(+1.34%)
Oct 21, 2011
5.299
5.347
4.924
5.020
1,125,076
-0.17(-3.34%)
Oct 20, 2011
4.914
5.203
4.914
5.193
935,044
+0.29(+5.89%)
Oct 19, 2011
5.174
5.396
4.875
4.904
2,114,480
+0.16(+3.46%)
Oct 18, 2011
4.529
4.779
4.394
4.740
797,357
+0.24(+5.35%)
Oct 17, 2011
4.615
4.654
4.461
4.500
471,708
-0.16(-3.51%)
Oct 14, 2011
4.683
4.721
4.577
4.663
441,538
+0.02(+0.41%)
Oct 13, 2011
4.509
4.702
4.471
4.644
664,336
+0.11(+2.34%)
Oct 12, 2011
4.355
4.548
4.297
4.538
984,661
+0.18(+4.20%)
Oct 11, 2011
4.037
4.355
3.950
4.355
849,418
+0.28(+6.86%)
Oct 10, 2011
3.979
4.095
3.970
4.076
701,000
+0.16(+4.19%)
Oct 07, 2011
4.066
4.076
3.902
3.912
355,043
-0.12(-2.87%)
Oct 06, 2011
3.941
4.037
3.844
4.027
649,523
+0.13(+3.21%)
Oct 05, 2011
4.037
4.037
3.835
3.902
580,589
-0.11(-2.64%)
Oct 04, 2011
3.816
4.037
3.748
4.008
728,371
+0.19(+5.05%)
Oct 03, 2011
4.018
4.085
3.748
3.816
859,427
-0.24(-5.94%)
Sep 30, 2011
4.201
4.220
4.047
4.056
394,658
-0.22(-5.18%)
Sep 29, 2011
4.259
4.317
4.105
4.278
405,225
+0.13(+3.02%)
Sep 28, 2011
4.288
4.326
4.153
4.153
365,298
-0.15(-3.58%)
Sep 27, 2011
4.345
4.432
4.249
4.307
527,423
+0.02(+0.45%)
Sep 26, 2011
4.288
4.365
4.162
4.288
455,739
+0.04(+0.91%)
Sep 23, 2011
4.076
4.268
3.960
4.249
344,202
+0.17(+4.26%)
Sep 22, 2011
4.008
4.220
3.931
4.076
533,999
-0.06(-1.40%)
Sep 21, 2011
4.336
4.437
4.133
4.133
422,685
-0.19(-4.45%)
Sep 20, 2011
4.413
4.451
4.307
4.326
378,808
-0.06(-1.32%)
Sep 19, 2011
4.288
4.432
4.190
4.384
694,053
+0.01(+0.22%)
Sep 16, 2011
4.124
4.374
4.124
4.374
660,839
+0.21(+5.09%)
Sep 15, 2011
4.162
4.239
4.105
4.162
477,557
+0.02(+0.47%)
Sep 14, 2011
4.172
4.172
3.999
4.143
700,803
+0.00(+0.00%)
Sep 13, 2011
3.989
4.177
3.883
4.143
892,807
+0.20(+5.13%)
Sep 12, 2011
3.594
3.989
3.565
3.941
761,579
+0.30(+8.20%)
Sep 09, 2011
3.690
3.816
3.632
3.642
374,554
-0.09(-2.33%)
Sep 08, 2011
3.806
3.835
3.719
3.729
260,952
-0.09(-2.27%)
Sep 07, 2011
3.729
3.825
3.681
3.816
231,613
+0.14(+3.94%)
Sep 06, 2011
3.661
3.738
3.536
3.671
499,352
-0.08(-2.06%)
Sep 02, 2011
3.767
3.873
3.729
3.748
577,099
-0.10(-2.51%)
Sep 01, 2011
3.999
4.047
3.825
3.844
453,603
-0.18(-4.55%)
Aug 31, 2011
3.970
4.096
3.950
4.027
890,259
+0.09(+2.20%)
Aug 30, 2011
4.037
4.037
3.893
3.941
492,911
-0.14(-3.54%)
Aug 29, 2011
3.864
4.114
3.854
4.085
624,463
+0.28(+7.34%)
Aug 26, 2011
3.777
3.902
3.748
3.806
545,800
+0.02(+0.51%)
Aug 25, 2011
4.037
4.084
3.777
3.787
501,013
-0.18(-4.61%)
Aug 24, 2011
3.999
4.018
3.921
3.970
279,140
-0.02(-0.48%)
Aug 23, 2011
3.931
4.008
3.854
3.989
719,670
+0.16(+4.28%)
Aug 22, 2011
3.989
4.047
3.787
3.825
484,703
-0.04(-1.00%)
Aug 19, 2011
3.873
4.037
3.777
3.864
763,533
-0.08(-1.96%)
Aug 18, 2011
4.095
4.143
3.921
3.941
569,542
-0.24(-5.76%)
Aug 17, 2011
3.979
4.201
3.979
4.182
491,148
+0.27(+6.90%)
Aug 16, 2011
3.931
3.999
3.854
3.912
335,865
-0.05(-1.22%)
Aug 15, 2011
3.864
4.047
3.864
3.960
374,099
+0.13(+3.53%)
Aug 12, 2011
3.835
3.921
3.758
3.825
390,352
+0.04(+1.02%)
Aug 11, 2011
3.748
3.854
3.690
3.787
589,180
+0.09(+2.34%)
Aug 10, 2011
4.172
4.172
3.681
3.700
859,322
-0.28(-7.02%)
Aug 09, 2011
3.921
4.008
3.788
3.979
1,943,698
+0.25(+6.72%)
Aug 08, 2011
4.018
4.047
3.714
3.729
1,298,370
-0.36(-8.73%)
Aug 05, 2011
4.085
4.201
3.931
4.085
800,387
+0.04(+0.95%)
Aug 04, 2011
4.162
4.162
4.018
4.047
1,156,709
-0.14(-3.45%)
Aug 03, 2011
4.355
4.423
4.095
4.191
1,168,813
-0.14(-3.33%)
Aug 02, 2011
4.529
4.567
4.326
4.336
1,006,589
-0.23(-5.06%)
Aug 01, 2011
4.606
4.663
4.529
4.567
658,389
+0.04(+0.85%)
Jul 29, 2011
4.577
4.663
4.480
4.529
827,546
-0.09(-1.88%)
Jul 28, 2011
4.644
4.798
4.557
4.615
1,035,627
-0.01(-0.21%)
Jul 27, 2011
5.010
5.010
4.586
4.625
1,596,177
-0.40(-7.87%)
Jul 26, 2011
4.952
5.068
4.952
5.020
564,606
+0.08(+1.56%)
Jul 25, 2011
5.001
5.058
4.856
4.943
1,188,233
-0.13(-2.47%)
Jul 22, 2011
5.068
5.107
5.030
5.068
300,018
-0.04(-0.75%)
Jul 21, 2011
5.058
5.126
4.981
5.107
375,677
+0.08(+1.53%)
Jul 20, 2011
5.078
5.107
4.981
5.030
524,457
-0.05(-0.95%)
Jul 19, 2011
5.145
5.221
4.914
5.078
651,336
-0.05(-0.94%)
Jul 18, 2011
5.213
5.241
5.058
5.126
476,379
-0.09(-1.66%)
Jul 15, 2011
5.328
5.405
5.155
5.213
1,026,641
-0.09(-1.64%)
Jul 14, 2011
5.482
5.569
5.299
5.299
521,489
-0.18(-3.34%)
Jul 13, 2011
5.569
5.665
5.434
5.482
438,153
-0.05(-0.87%)
Jul 12, 2011
5.559
5.617
5.463
5.531
381,103
-0.07(-1.20%)
Jul 11, 2011
5.665
5.685
5.550
5.598
320,933
-0.13(-2.19%)
Jul 08, 2011
5.868
5.868
5.627
5.723
423,177
-0.01(-0.17%)
Jul 07, 2011
5.559
5.752
5.492
5.733
1,032,107
+0.17(+3.12%)
Jul 06, 2011
5.531
5.588
5.405
5.559
467,975
+0.09(+1.58%)
Jul 05, 2011
5.791
5.791
5.405
5.473
810,769
-0.22(-3.89%)
Jul 01, 2011
5.521
5.694
5.511
5.694
476,212
+0.20(+3.68%)
Jun 30, 2011
5.646
5.752
5.434
5.492
753,832
-0.15(-2.73%)
Jun 29, 2011
5.839
5.877
5.637
5.646
442,110
-0.17(-2.98%)
Jun 28, 2011
5.810
5.829
5.588
5.820
777,344
+0.05(+0.83%)
Jun 27, 2011
5.637
5.829
5.579
5.771
693,577
+0.24(+4.36%)
Jun 24, 2011
5.656
5.656
5.434
5.531
1,101,940
-0.11(-1.88%)
Jun 23, 2011
5.434
5.656
5.415
5.637
562,138
+0.15(+2.81%)
Jun 22, 2011
5.502
5.531
5.434
5.482
316,685
-0.04(-0.70%)
Jun 21, 2011
5.463
5.627
5.396
5.521
389,601
+0.07(+1.24%)
Jun 20, 2011
5.405
5.478
5.251
5.453
396,911
+0.19(+3.66%)
Jun 17, 2011
5.290
5.453
5.251
5.261
574,960
-0.01(-0.18%)
Jun 16, 2011
5.270
5.319
5.203
5.270
263,498
+0.02(+0.37%)
Jun 15, 2011
5.270
5.338
5.164
5.251
298,650
-0.06(-1.09%)
Jun 14, 2011
5.280
5.425
5.203
5.309
318,090
+0.07(+1.29%)
Jun 13, 2011
5.319
5.367
5.222
5.242
375,097
-0.08(-1.45%)
Jun 10, 2011
5.290
5.367
5.251
5.319
442,895
-0.02(-0.36%)
Jun 09, 2011
5.299
5.376
5.299
5.338
277,411
+0.05(+0.91%)
Jun 08, 2011
5.270
5.357
5.242
5.290
395,667
+0.00(+0.00%)
Jun 07, 2011
5.270
5.309
5.222
5.290
434,332
+0.08(+1.48%)
Jun 06, 2011
5.309
5.357
5.213
5.213
752,069
-0.12(-2.17%)
Jun 03, 2011
5.309
5.453
5.309
5.328
311,049
-0.09(-1.60%)
May 24, 2011
5.531
5.627
5.405
5.415
341,875
-0.12(-2.09%)
May 23, 2011
5.579
5.694
5.521
5.531
426,659
-0.10(-1.71%)
May 20, 2011
5.569
5.714
5.540
5.627
555,516
+0.02(+0.35%)
May 19, 2011
5.858
5.858
5.540
5.607
635,202
-0.00(-0.01%)
May 18, 2011
5.781
5.781
5.550
5.608
523,739
-0.15(-2.67%)
May 17, 2011
5.617
5.810
5.617
5.761
619,364
+0.12(+2.21%)
May 16, 2011
5.598
5.771
5.598
5.637
433,002
+0.05(+0.86%)
May 13, 2011
5.935
5.945
5.540
5.588
703,068
-0.34(-5.69%)
May 12, 2011
5.868
5.935
5.791
5.926
374,417
+0.04(+0.65%)
May 11, 2011
5.897
6.012
5.839
5.887
663,388
-0.02(-0.33%)
May 10, 2011
5.781
5.916
5.743
5.906
395,940
+0.13(+2.34%)
May 09, 2011
5.771
5.820
5.656
5.771
375,365
+0.00(+0.00%)
May 06, 2011
5.849
6.003
5.723
5.771
598,354
-0.04(-0.66%)
May 05, 2011
5.569
5.858
5.559
5.810
861,793
+0.21(+3.79%)
May 04, 2011
5.579
5.656
5.550
5.598
591,187
+0.03(+0.52%)
May 03, 2011
5.646
5.665
5.464
5.569
520,200
-0.08(-1.37%)
May 02, 2011
5.661
5.714
5.588
5.646
545,798
+0.02(+0.34%)
Apr 29, 2011
5.694
5.791
5.617
5.627
804,860
-0.05(-0.85%)
Apr 28, 2011
5.665
5.685
5.531
5.675
599,592
+0.04(+0.68%)
Apr 27, 2011
5.540
5.665
5.415
5.637
1,224,906
+0.26(+4.84%)
Apr 26, 2011
5.425
5.463
5.338
5.376
1,087,203
-0.01(-0.18%)
Apr 25, 2011
5.376
5.415
5.299
5.386
879,167
+0.01(+0.18%)
Apr 21, 2011
5.261
5.425
5.203
5.376
883,731
+0.12(+2.20%)
Apr 20, 2011
5.328
5.386
5.242
5.261
487,532
+0.03(+0.55%)
Apr 19, 2011
5.299
5.357
5.213
5.232
788,840
-0.05(-0.91%)
Apr 18, 2011
5.155
5.299
5.126
5.280
1,111,579
+0.03(+0.55%)
Apr 15, 2011
5.280
5.336
5.193
5.251
614,568
-0.04(-0.73%)
Apr 14, 2011
5.347
5.357
5.203
5.290
793,227
-0.08(-1.44%)
Apr 13, 2011
5.473
5.473
5.280
5.367
1,498,298
-0.06(-1.07%)
Apr 12, 2011
5.405
5.521
5.376
5.425
1,097,361
+0.02(+0.36%)
Apr 11, 2011
5.309
5.444
5.213
5.405
1,024,240
+0.06(+1.08%)
Apr 08, 2011
5.502
5.521
5.155
5.347
1,265,293
-0.13(-2.29%)
Apr 07, 2011
5.733
5.781
5.444
5.473
977,707
-0.21(-3.73%)
Apr 06, 2011
5.646
5.694
5.502
5.685
784,021
+0.06(+1.03%)
Apr 05, 2011
5.849
5.849
5.617
5.627
638,990
-0.04(-0.68%)
Apr 04, 2011
5.791
5.810
5.656
5.665
743,990
-0.14(-2.49%)
Apr 01, 2011
5.829
5.868
5.733
5.810
926,038
+0.02(+0.33%)
Mar 31, 2011
5.762
5.887
5.733
5.791
1,243,902
+0.02(+0.33%)
Mar 30, 2011
5.906
5.935
5.752
5.771
1,481,403
-0.14(-2.44%)
Mar 29, 2011
5.791
5.964
5.791
5.916
1,503,226
+0.13(+2.33%)
Mar 28, 2011
5.829
5.944
5.771
5.781
990,697
-0.05(-0.83%)
Mar 25, 2011
5.887
5.926
5.810
5.829
851,526
-0.02(-0.33%)
Mar 24, 2011
5.983
5.993
5.810
5.849
1,257,767
-0.13(-2.10%)
Mar 23, 2011
5.858
6.032
5.829
5.974
1,345,165
+0.12(+1.97%)
Mar 22, 2011
6.147
6.194
5.858
5.858
958,400
-0.30(-4.85%)
Mar 21, 2011
5.982
6.176
5.916
6.157
2,376,374
+0.21(+3.57%)
Mar 18, 2011
5.964
6.041
5.824
5.945
4,186,188
+0.06(+0.98%)
Mar 17, 2011
6.417
6.427
5.868
5.887
4,182,770
-0.58(-8.94%)
Mar 16, 2011
6.889
6.889
6.465
6.465
1,342,858
-0.42(-6.15%)
Mar 15, 2011
6.629
6.976
6.514
6.889
1,554,489
+0.09(+1.27%)
Mar 14, 2011
6.658
6.812
6.639
6.802
864,323
+0.03(+0.43%)
Mar 11, 2011
6.764
6.802
6.648
6.773
738,214
-0.06(-0.85%)
Mar 10, 2011
6.696
6.860
6.639
6.831
771,185
+0.04(+0.57%)
Mar 09, 2011
6.773
6.822
6.600
6.793
591,497
-0.01(-0.14%)
Mar 08, 2011
6.282
6.802
6.282
6.802
740,454
+0.52(+8.28%)
Mar 07, 2011
6.427
6.446
6.215
6.282
673,617
-0.15(-2.40%)
Mar 04, 2011
6.475
6.475
6.369
6.436
447,934
-0.02(-0.30%)
Mar 03, 2011
6.195
6.571
6.176
6.456
853,281
+0.36(+5.85%)
Mar 02, 2011
6.321
6.407
6.080
6.099
1,426,313
-0.25(-3.95%)
Mar 01, 2011
6.388
6.436
6.292
6.350
1,223,132
-0.05(-0.75%)
Feb 28, 2011
6.407
6.436
6.350
6.398
1,309,162
-0.04(-0.60%)
Feb 25, 2011
6.484
6.580
6.388
6.436
386,971
-0.04(-0.60%)
Feb 24, 2011
6.359
6.542
6.311
6.475
654,598
+0.12(+1.82%)
Feb 23, 2011
6.745
6.764
6.340
6.359
1,071,753
-0.39(-5.71%)
Feb 22, 2011
6.860
6.860
6.610
6.745
1,376,531
-0.33(-4.66%)
Feb 18, 2011
6.985
7.178
6.966
7.075
867,783
+0.11(+1.56%)
Feb 17, 2011
6.860
6.985
6.841
6.966
587,479
+0.11(+1.54%)
Feb 16, 2011
6.879
6.879
6.744
6.860
761,665
+0.05(+0.71%)
Feb 15, 2011
6.870
6.908
6.802
6.812
396,525
-0.08(-1.12%)
Feb 14, 2011
6.764
6.976
6.706
6.889
549,633
+0.14(+2.14%)
Feb 11, 2011
6.716
6.764
6.629
6.745
446,869
+0.04(+0.57%)
Feb 10, 2011
6.696
6.745
6.581
6.706
391,771
-0.02(-0.29%)
Feb 09, 2011
6.513
6.725
6.513
6.725
432,175
+0.17(+2.65%)
Feb 08, 2011
6.600
6.677
6.504
6.552
401,523
-0.04(-0.58%)
Feb 07, 2011
6.552
6.764
6.542
6.590
772,132
+0.06(+0.88%)
Feb 04, 2011
6.552
6.648
6.407
6.533
811,538
-0.02(-0.29%)
Feb 03, 2011
6.745
6.754
6.350
6.552
1,940,281
-0.18(-2.72%)
Feb 02, 2011
7.072
7.130
6.407
6.735
3,442,648
-0.62(-8.39%)
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.