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
Cto Realty Growth Inc
(NY:
CTO
)
16.72
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 18, 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
5.723
6.037
5.723
6.037
32,773
+0.34(+5.96%)
Jun 28, 2012
5.731
5.731
5.678
5.697
24,216
-0.05(-0.91%)
Jun 27, 2012
5.676
5.750
5.651
5.750
9,581
+0.11(+1.90%)
Jun 26, 2012
5.628
5.651
5.559
5.643
173,799
+0.04(+0.64%)
Jun 25, 2012
5.632
5.643
5.527
5.607
147,161
-0.05(-0.96%)
Jun 22, 2012
5.767
5.804
5.662
5.662
181,975
-0.09(-1.50%)
Jun 21, 2012
5.913
5.939
5.704
5.748
69,642
-0.18(-3.01%)
Jun 20, 2012
6.025
6.025
5.903
5.926
22,891
-0.15(-2.49%)
Jun 19, 2012
5.939
6.081
5.857
6.077
46,474
+0.13(+2.19%)
Jun 18, 2012
5.968
5.976
5.920
5.947
23,892
-0.08(-1.36%)
Jun 15, 2012
5.907
6.029
5.813
6.029
73,237
+0.10(+1.63%)
Jun 14, 2012
5.834
5.932
5.834
5.932
22,524
+0.09(+1.54%)
Jun 13, 2012
5.886
5.895
5.834
5.842
33,798
-0.03(-0.50%)
Jun 12, 2012
5.899
5.899
5.762
5.871
32,197
+0.02(+0.32%)
Jun 11, 2012
5.903
5.947
5.853
5.853
26,271
-0.04(-0.61%)
Jun 08, 2012
5.867
5.888
5.867
5.888
7,899
+0.02(+0.36%)
Jun 07, 2012
6.048
6.048
5.846
5.867
43,547
-0.14(-2.37%)
Jun 06, 2012
5.928
6.029
5.895
6.010
25,809
+0.08(+1.42%)
Jun 05, 2012
5.859
5.947
5.848
5.926
24,054
+0.06(+1.07%)
Jun 04, 2012
5.729
5.905
5.729
5.863
36,559
+0.15(+2.61%)
Jun 01, 2012
5.702
5.821
5.697
5.714
25,170
-0.11(-1.84%)
May 31, 2012
5.664
5.821
5.559
5.821
66,830
+0.16(+2.78%)
May 30, 2012
5.687
5.729
5.625
5.664
32,974
-0.05(-0.92%)
May 29, 2012
5.716
5.737
5.683
5.716
11,955
+0.05(+0.96%)
May 25, 2012
5.725
5.725
5.662
5.662
20,632
-0.06(-1.03%)
May 24, 2012
5.735
5.758
5.664
5.720
11,893
-0.02(-0.29%)
May 23, 2012
5.790
5.804
5.685
5.737
24,236
-0.05(-0.91%)
May 22, 2012
5.874
5.960
5.779
5.790
44,200
-0.08(-1.29%)
May 21, 2012
5.830
5.905
5.769
5.865
25,813
+0.04(+0.68%)
May 18, 2012
5.811
5.911
5.767
5.825
20,889
-0.03(-0.47%)
May 17, 2012
5.859
5.962
5.813
5.853
48,824
-0.02(-0.36%)
May 16, 2012
5.936
5.976
5.844
5.874
25,704
-0.06(-1.06%)
May 15, 2012
5.930
6.041
5.930
5.936
32,602
-0.02(-0.39%)
May 14, 2012
5.943
6.033
5.943
5.960
20,422
-0.06(-1.01%)
May 11, 2012
6.022
6.056
5.993
6.020
30,280
-0.09(-1.51%)
May 10, 2012
6.109
6.127
6.027
6.113
6,297
+0.02(+0.38%)
May 09, 2012
6.127
6.159
6.037
6.090
11,340
-0.03(-0.55%)
May 08, 2012
6.058
6.188
6.058
6.123
36,582
+0.03(+0.45%)
May 07, 2012
6.138
6.138
6.033
6.096
21,347
-0.02(-0.27%)
May 04, 2012
6.094
6.199
6.092
6.113
27,630
-0.02(-0.27%)
May 03, 2012
6.153
6.153
6.079
6.129
12,351
-0.05(-0.88%)
May 02, 2012
6.174
6.234
6.146
6.184
16,904
-0.01(-0.24%)
May 01, 2012
6.159
6.278
6.155
6.199
28,535
+0.03(+0.51%)
Apr 30, 2012
6.203
6.213
6.167
6.167
20,584
-0.07(-1.08%)
Apr 27, 2012
6.197
6.236
6.157
6.234
25,885
+0.04(+0.58%)
Apr 26, 2012
6.176
6.249
6.075
6.199
58,011
+0.01(+0.17%)
Apr 25, 2012
6.182
6.188
6.142
6.188
42,751
+0.04(+0.72%)
Apr 24, 2012
6.031
6.176
6.031
6.144
27,468
+0.11(+1.88%)
Apr 23, 2012
6.142
6.142
6.006
6.031
44,510
-0.21(-3.36%)
Apr 20, 2012
6.304
6.306
6.199
6.241
43,719
+0.24(+3.98%)
Apr 19, 2012
6.129
6.148
5.943
6.002
84,382
-0.15(-2.42%)
Apr 18, 2012
6.266
6.266
6.117
6.150
18,434
-0.17(-2.66%)
Apr 17, 2012
6.180
6.341
6.180
6.318
13,486
+0.16(+2.66%)
Apr 16, 2012
6.075
6.159
6.075
6.155
10,463
+0.11(+1.88%)
Apr 13, 2012
6.098
6.109
6.041
6.041
9,138
-0.11(-1.81%)
Apr 12, 2012
6.062
6.153
6.062
6.153
13,047
+0.08(+1.38%)
Apr 11, 2012
6.022
6.069
5.997
6.069
23,592
+0.11(+1.79%)
Apr 10, 2012
5.968
6.037
5.930
5.962
47,156
-0.04(-0.70%)
Apr 09, 2012
5.978
6.083
5.947
6.004
48,043
-0.03(-0.56%)
Apr 05, 2012
6.083
6.083
5.997
6.037
11,264
-0.05(-0.79%)
Apr 04, 2012
6.190
6.205
6.083
6.085
29,403
-0.13(-2.13%)
Apr 03, 2012
6.293
6.293
6.197
6.218
16,074
-0.08(-1.20%)
Apr 02, 2012
6.253
6.306
6.228
6.293
20,813
+0.05(+0.84%)
Mar 30, 2012
6.505
6.505
6.241
6.241
80,530
-0.22(-3.41%)
Mar 29, 2012
6.576
6.576
6.404
6.461
38,194
-0.14(-2.10%)
Mar 28, 2012
6.612
6.648
6.480
6.599
15,326
-0.04(-0.60%)
Mar 27, 2012
6.683
6.704
6.620
6.639
26,309
-0.05(-0.75%)
Mar 26, 2012
6.725
6.763
6.648
6.690
35,972
-0.03(-0.41%)
Mar 23, 2012
6.616
6.717
6.567
6.717
19,263
+0.16(+2.40%)
Mar 22, 2012
6.576
6.589
6.547
6.560
7,942
-0.10(-1.51%)
Mar 21, 2012
6.671
6.671
6.652
6.660
7,794
-0.01(-0.16%)
Mar 20, 2012
6.660
6.706
6.595
6.671
14,916
-0.06(-0.90%)
Mar 19, 2012
6.635
6.732
6.635
6.732
15,631
+0.12(+1.87%)
Mar 16, 2012
6.922
6.922
6.608
6.608
60,094
-0.33(-4.81%)
Mar 15, 2012
6.929
6.941
6.929
6.941
4,981
+0.04(+0.55%)
Mar 14, 2012
6.901
6.962
6.901
6.904
14,158
+0.00(+0.06%)
Mar 13, 2012
6.713
6.899
6.671
6.899
74,705
+0.24(+3.66%)
Mar 12, 2012
6.604
6.713
6.551
6.656
26,057
+0.10(+1.50%)
Mar 09, 2012
6.239
6.713
6.239
6.557
106,030
+0.37(+6.04%)
Mar 08, 2012
6.109
6.184
6.048
6.184
34,699
+0.08(+1.34%)
Mar 07, 2012
6.073
6.102
6.052
6.102
32,030
+0.06(+1.01%)
Mar 06, 2012
5.974
6.043
5.974
6.041
89,731
+0.03(+0.45%)
Mar 05, 2012
6.094
6.094
5.880
6.014
48,367
-0.13(-2.15%)
Mar 02, 2012
6.299
6.299
6.146
6.146
32,845
-0.19(-2.95%)
Mar 01, 2012
6.329
6.346
6.260
6.333
44,958
+0.07(+1.11%)
Feb 29, 2012
6.396
6.404
6.264
6.264
28,130
-0.11(-1.71%)
Feb 28, 2012
6.354
6.381
6.350
6.373
14,639
-0.01(-0.10%)
Feb 27, 2012
6.348
6.398
6.348
6.379
21,065
+0.02(+0.30%)
Feb 24, 2012
6.367
6.367
6.348
6.360
5,696
-0.06(-0.98%)
Feb 23, 2012
6.360
6.423
6.335
6.423
54,478
+0.06(+0.96%)
Feb 22, 2012
6.394
6.408
6.352
6.362
19,221
-0.03(-0.46%)
Feb 21, 2012
6.467
6.467
6.343
6.392
10,378
-0.07(-1.10%)
Feb 17, 2012
6.463
6.610
6.461
6.463
56,328
+0.05(+0.79%)
Feb 16, 2012
6.354
6.438
6.329
6.413
26,605
+0.01(+0.10%)
Feb 15, 2012
6.457
6.457
6.367
6.406
10,730
-0.03(-0.39%)
Feb 14, 2012
6.522
6.522
6.335
6.432
72,708
-0.14(-2.11%)
Feb 13, 2012
6.566
6.593
6.513
6.570
13,419
+0.09(+1.36%)
Feb 10, 2012
6.543
6.543
6.482
6.482
12,937
-0.10(-1.56%)
Feb 09, 2012
6.662
6.671
6.557
6.585
90,880
-0.03(-0.38%)
Feb 08, 2012
6.526
6.620
6.520
6.610
13,266
+0.11(+1.68%)
Feb 07, 2012
6.468
6.526
6.468
6.501
10,521
+0.04(+0.65%)
Feb 06, 2012
6.450
6.501
6.421
6.459
37,765
-0.01(-0.19%)
Feb 03, 2012
6.243
6.536
6.209
6.471
71,726
+0.31(+5.04%)
Feb 02, 2012
6.064
6.169
6.064
6.161
21,976
+0.10(+1.63%)
Feb 01, 2012
6.052
6.132
5.999
6.062
49,158
+0.06(+1.05%)
Jan 31, 2012
5.962
6.008
5.955
5.999
22,353
+0.04(+0.70%)
Jan 30, 2012
5.997
5.997
5.951
5.957
9,901
-0.11(-1.87%)
Jan 27, 2012
6.014
6.071
5.989
6.071
15,211
+0.04(+0.66%)
Jan 26, 2012
6.109
6.129
6.029
6.031
30,776
-0.07(-1.20%)
Jan 25, 2012
6.165
6.203
6.048
6.104
36,978
-0.02(-0.34%)
Jan 24, 2012
5.999
6.125
5.941
6.125
32,397
+0.12(+1.99%)
Jan 23, 2012
5.995
6.006
5.959
6.006
8,638
+0.05(+0.81%)
Jan 20, 2012
5.874
5.957
5.874
5.957
30,395
+0.11(+1.83%)
Jan 19, 2012
5.779
5.874
5.758
5.850
7,217
+0.04(+0.76%)
Jan 18, 2012
5.788
5.806
5.750
5.806
13,023
+0.01(+0.22%)
Jan 17, 2012
5.825
5.825
5.725
5.794
81,746
-0.01(-0.18%)
Jan 13, 2012
5.913
5.913
5.792
5.804
44,210
-0.18(-3.08%)
Jan 12, 2012
5.918
5.989
5.865
5.989
32,993
+0.08(+1.35%)
Jan 11, 2012
5.999
5.999
5.821
5.909
266,887
+0.01(+0.14%)
Jan 10, 2012
5.920
5.941
5.754
5.901
181,589
+0.03(+0.50%)
Jan 09, 2012
5.968
5.997
5.788
5.871
88,992
-0.10(-1.69%)
Jan 06, 2012
5.953
6.109
5.861
5.972
97,330
-0.01(-0.25%)
Jan 05, 2012
5.985
6.119
5.850
5.987
133,984
-0.07(-1.07%)
Jan 04, 2012
6.046
6.088
5.989
6.052
44,172
+0.37(+6.58%)
Dec 30, 2011
5.798
5.842
5.559
5.678
97,454
-0.15(-2.63%)
Dec 29, 2011
5.790
5.957
5.775
5.832
70,295
+0.05(+0.80%)
Dec 28, 2011
5.437
5.899
5.431
5.785
144,143
+0.31(+5.71%)
Dec 27, 2011
5.431
5.582
5.406
5.473
120,660
+0.01(+0.15%)
Dec 23, 2011
5.437
5.473
5.431
5.465
67,449
+0.05(+0.97%)
Dec 21, 2011
5.337
5.471
5.242
5.412
302,163
+0.03(+0.55%)
Dec 20, 2011
5.297
5.383
5.290
5.383
43,609
+0.19(+3.68%)
Dec 19, 2011
5.318
5.318
5.192
5.192
49,735
-0.05(-1.00%)
Dec 16, 2011
5.389
5.427
5.244
5.244
142,374
-0.11(-2.11%)
Dec 15, 2011
5.506
5.506
5.307
5.358
36,921
-0.12(-2.15%)
Dec 14, 2011
5.328
5.521
5.267
5.475
61,867
+0.15(+2.80%)
Dec 13, 2011
5.433
5.450
5.326
5.326
50,731
-0.05(-1.01%)
Dec 12, 2011
5.379
5.431
5.259
5.381
57,133
-0.06(-1.04%)
Dec 09, 2011
5.345
5.454
5.288
5.437
66,968
+0.13(+2.45%)
Dec 08, 2011
5.504
5.550
5.288
5.307
52,309
-0.22(-4.06%)
Dec 07, 2011
5.605
5.605
5.532
5.532
58,006
-0.13(-2.22%)
Dec 06, 2011
5.530
5.660
5.481
5.657
29,875
+0.10(+1.77%)
Dec 05, 2011
5.580
5.580
5.504
5.559
75,125
+0.04(+0.76%)
Dec 02, 2011
5.643
5.643
5.473
5.517
29,108
-0.07(-1.31%)
Dec 01, 2011
5.607
5.715
5.590
5.590
59,894
+0.05(+0.99%)
Nov 30, 2011
5.353
5.781
5.305
5.536
645,549
+0.34(+6.45%)
Nov 29, 2011
5.248
5.332
5.192
5.200
83,620
-0.05(-1.04%)
Nov 28, 2011
5.320
5.388
5.183
5.255
121,065
+0.08(+1.62%)
Nov 25, 2011
5.236
5.280
5.171
5.171
27,878
-0.06(-1.20%)
Nov 23, 2011
5.366
5.366
5.234
5.234
108,108
-0.17(-3.11%)
Nov 22, 2011
5.448
5.496
5.402
5.402
73,137
-0.03(-0.46%)
Nov 21, 2011
5.448
5.490
5.427
5.427
78,576
-0.03(-0.54%)
Nov 18, 2011
5.492
5.542
5.456
5.456
90,179
-0.04(-0.73%)
Nov 17, 2011
5.500
5.557
5.469
5.496
69,223
-0.01(-0.23%)
Nov 16, 2011
5.641
5.641
5.450
5.509
96,753
-0.18(-3.24%)
Nov 15, 2011
5.557
5.693
5.557
5.693
19,549
+0.16(+2.84%)
Nov 14, 2011
5.643
5.643
5.496
5.536
52,843
-0.12(-2.08%)
Nov 11, 2011
5.530
5.653
5.519
5.653
29,556
+0.12(+2.20%)
Nov 10, 2011
5.586
5.620
5.467
5.532
242,570
+0.01(+0.19%)
Nov 09, 2011
5.790
5.790
5.450
5.521
442,746
-0.27(-4.67%)
Nov 08, 2011
5.790
5.800
5.695
5.792
170,672
+0.00(+0.04%)
Nov 07, 2011
5.836
5.886
5.725
5.790
193,669
-0.04(-0.65%)
Nov 04, 2011
5.939
5.939
5.716
5.827
490,870
-0.15(-2.56%)
Nov 03, 2011
5.983
6.018
5.836
5.981
48,152
+0.06(+0.99%)
Nov 02, 2011
5.905
6.041
5.798
5.922
207,608
+0.08(+1.36%)
Nov 01, 2011
6.096
6.096
5.842
5.842
91,023
-0.44(-7.01%)
Oct 31, 2011
6.335
6.335
6.230
6.283
31,076
-0.11(-1.74%)
Oct 28, 2011
6.314
6.419
6.301
6.394
45,950
+0.02(+0.26%)
Oct 27, 2011
5.983
6.377
5.916
6.377
101,844
+0.50(+8.49%)
Oct 26, 2011
5.712
5.878
5.677
5.878
27,477
+0.15(+2.64%)
Oct 25, 2011
5.876
5.876
5.685
5.727
35,271
-0.23(-3.94%)
Oct 24, 2011
5.712
5.962
5.712
5.962
39,896
+0.28(+4.91%)
Oct 21, 2011
5.720
5.720
5.616
5.683
30,843
+0.07(+1.31%)
Oct 20, 2011
5.706
5.706
5.586
5.609
17,762
-0.05(-0.93%)
Oct 19, 2011
5.785
5.785
5.662
5.662
22,672
-0.10(-1.82%)
Oct 18, 2011
5.678
5.794
5.678
5.767
39,338
+0.10(+1.81%)
Oct 17, 2011
5.748
5.748
5.664
5.664
51,947
-0.12(-2.10%)
Oct 14, 2011
5.811
5.811
5.708
5.785
42,665
-0.01(-0.11%)
Oct 13, 2011
5.714
5.817
5.695
5.792
56,356
+0.03(+0.47%)
Oct 12, 2011
5.764
5.792
5.697
5.764
68,298
+0.03(+0.55%)
Oct 11, 2011
5.632
5.733
5.632
5.733
60,451
+0.03(+0.51%)
Oct 10, 2011
5.590
5.704
5.483
5.704
91,657
+0.18(+3.19%)
Oct 07, 2011
5.781
5.781
5.477
5.527
60,885
-0.27(-4.74%)
Oct 06, 2011
5.802
5.802
5.750
5.802
33,593
-0.03(-0.58%)
Oct 05, 2011
5.918
5.918
5.802
5.836
38,875
-0.15(-2.49%)
Oct 04, 2011
5.500
6.115
5.458
5.985
103,861
+0.50(+9.10%)
Oct 03, 2011
5.531
5.561
5.485
5.485
81,184
-0.02(-0.42%)
Sep 30, 2011
5.559
5.559
5.456
5.509
81,470
-0.08(-1.39%)
Sep 29, 2011
5.603
5.603
5.498
5.586
45,683
+0.03(+0.53%)
Sep 28, 2011
5.597
5.660
5.557
5.557
47,451
-0.09(-1.60%)
Sep 27, 2011
5.641
5.672
5.592
5.647
90,603
+0.09(+1.59%)
Sep 26, 2011
5.559
5.559
5.465
5.559
16,746
+0.05(+0.99%)
Sep 23, 2011
5.452
5.586
5.452
5.504
184,969
+0.05(+0.92%)
Sep 22, 2011
5.637
5.685
5.454
5.454
62,964
-0.14(-2.59%)
Sep 21, 2011
5.607
5.727
5.599
5.599
138,532
-0.02(-0.41%)
Sep 20, 2011
5.662
5.716
5.620
5.622
31,310
-0.05(-0.92%)
Sep 19, 2011
5.660
5.764
5.660
5.674
37,393
-0.03(-0.44%)
Sep 16, 2011
5.748
5.773
5.695
5.699
196,562
-0.02(-0.29%)
Sep 15, 2011
5.716
5.718
5.689
5.716
18,172
+0.01(+0.18%)
Sep 14, 2011
5.693
5.706
5.672
5.706
31,153
+0.02(+0.33%)
Sep 13, 2011
5.704
5.706
5.655
5.687
19,607
+0.03(+0.44%)
Sep 12, 2011
5.441
5.685
5.441
5.662
96,067
+0.02(+0.30%)
Sep 09, 2011
5.616
5.674
5.616
5.645
57,686
-0.00(-0.07%)
Sep 08, 2011
5.664
5.672
5.643
5.649
34,461
-0.04(-0.74%)
Sep 07, 2011
5.758
5.758
5.616
5.691
64,747
+0.02(+0.33%)
Sep 06, 2011
5.643
5.701
5.643
5.672
64,704
+0.03(+0.52%)
Sep 02, 2011
5.664
5.723
5.639
5.643
62,744
-0.10(-1.82%)
Sep 01, 2011
5.874
5.874
5.727
5.748
45,797
-0.14(-2.35%)
Aug 31, 2011
5.924
5.974
5.871
5.886
29,355
-0.04(-0.64%)
Aug 30, 2011
5.874
5.924
5.840
5.924
15,378
-0.00(-0.04%)
Aug 29, 2011
5.823
5.926
5.790
5.926
21,046
+0.16(+2.69%)
Aug 26, 2011
5.725
5.777
5.725
5.771
11,026
+0.00(+0.07%)
Aug 25, 2011
5.865
5.951
5.767
5.767
25,837
-0.10(-1.68%)
Aug 24, 2011
5.779
5.865
5.733
5.865
17,738
+0.07(+1.12%)
Aug 23, 2011
5.674
5.800
5.605
5.800
79,763
+0.10(+1.84%)
Aug 22, 2011
5.632
5.716
5.632
5.695
43,151
+0.09(+1.69%)
Aug 19, 2011
5.599
5.678
5.592
5.601
83,524
-0.01(-0.22%)
Aug 18, 2011
5.674
5.695
5.561
5.613
112,122
-0.14(-2.51%)
Aug 17, 2011
5.664
5.769
5.664
5.758
12,570
+0.04(+0.70%)
Aug 16, 2011
5.744
5.769
5.664
5.718
50,316
-0.13(-2.22%)
Aug 15, 2011
5.769
5.871
5.664
5.848
18,987
+0.12(+2.16%)
Aug 12, 2011
5.850
5.850
5.725
5.725
12,127
-0.13(-2.15%)
Aug 11, 2011
5.664
5.863
5.641
5.850
55,379
+0.22(+3.83%)
Aug 10, 2011
5.687
5.760
5.634
5.634
39,295
-0.18(-3.10%)
Aug 09, 2011
5.748
5.943
5.456
5.815
135,209
+0.04(+0.73%)
Aug 08, 2011
5.748
5.874
5.748
5.773
165,528
-0.04(-0.76%)
Aug 05, 2011
5.794
5.922
5.744
5.817
176,226
+0.06(+1.06%)
Aug 04, 2011
5.857
5.867
5.756
5.756
98,646
-0.16(-2.76%)
Aug 03, 2011
6.025
6.025
5.884
5.920
64,942
-0.10(-1.74%)
Aug 02, 2011
6.016
6.064
5.989
6.025
64,651
-0.04(-0.62%)
Aug 01, 2011
6.161
6.161
6.033
6.062
95,504
-0.06(-0.96%)
Jul 29, 2011
6.064
6.169
6.031
6.121
82,661
+0.00(+0.03%)
Jul 28, 2011
6.119
6.125
6.067
6.119
11,903
+0.02(+0.31%)
Jul 27, 2011
6.293
6.314
6.100
6.100
57,891
-0.21(-3.39%)
Jul 26, 2011
6.367
6.455
6.276
6.314
65,276
-0.08(-1.31%)
Jul 25, 2011
6.186
6.453
6.186
6.398
55,651
+0.15(+2.42%)
Jul 22, 2011
6.243
6.253
6.190
6.247
14,921
+0.05(+0.78%)
Jul 21, 2011
6.262
6.352
6.167
6.199
18,715
-0.02(-0.34%)
Jul 20, 2011
6.234
6.283
6.220
6.220
3,885
-0.12(-1.89%)
Jul 19, 2011
6.211
6.383
6.075
6.339
41,779
+0.19(+3.10%)
Jul 18, 2011
6.314
6.314
6.148
6.148
28,745
-0.19(-2.95%)
Jul 15, 2011
6.184
6.480
6.184
6.335
102,583
+0.18(+2.90%)
Jul 14, 2011
6.220
6.220
6.150
6.157
21,847
-0.04(-0.68%)
Jul 13, 2011
6.069
6.199
6.069
6.199
26,104
+0.15(+2.43%)
Jul 12, 2011
6.083
6.169
6.037
6.052
72,679
-0.00(-0.07%)
Jul 11, 2011
6.249
6.260
6.056
6.056
137,774
-0.23(-3.61%)
Jul 08, 2011
6.272
6.331
6.249
6.283
37,440
-0.03(-0.50%)
Jul 07, 2011
6.253
6.314
6.192
6.314
42,613
+0.09(+1.42%)
Jul 06, 2011
6.157
6.226
6.096
6.226
15,926
+0.04(+0.71%)
Jul 05, 2011
6.109
6.190
6.106
6.182
21,585
+0.04(+0.58%)
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.