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
Aware Inc
(NQ:
AWRE
)
1.840
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Mar 28, 2013
3.504
3.504
3.371
3.408
92,021
-0.10(-2.94%)
Mar 27, 2013
3.504
3.540
3.452
3.511
70,708
-0.02(-0.62%)
Mar 26, 2013
3.562
3.562
3.496
3.533
33,041
+0.00(+0.00%)
Mar 25, 2013
3.518
3.548
3.482
3.533
29,572
+0.04(+1.05%)
Mar 22, 2013
3.504
3.555
3.467
3.496
40,769
+0.00(+0.00%)
Mar 21, 2013
3.518
3.562
3.489
3.496
14,519
-0.06(-1.66%)
Mar 20, 2013
3.482
3.592
3.482
3.555
23,442
+0.07(+2.11%)
Mar 19, 2013
3.511
3.562
3.454
3.482
49,907
-0.01(-0.42%)
Mar 18, 2013
3.577
3.607
3.496
3.496
30,819
-0.08(-2.26%)
Mar 15, 2013
3.636
3.636
3.577
3.577
56,561
-0.05(-1.42%)
Mar 14, 2013
3.555
3.636
3.540
3.629
43,055
+0.09(+2.49%)
Mar 13, 2013
3.599
3.636
3.540
3.540
46,897
-0.04(-1.03%)
Mar 12, 2013
3.629
3.643
3.577
3.577
18,117
-0.04(-1.02%)
Mar 11, 2013
3.585
3.614
3.533
3.614
55,557
+0.01(+0.20%)
Mar 08, 2013
3.614
3.672
3.482
3.607
55,149
+0.03(+0.82%)
Mar 07, 2013
3.489
3.607
3.448
3.577
45,814
+0.07(+1.89%)
Mar 06, 2013
3.621
3.621
3.474
3.511
88,173
-0.12(-3.25%)
Mar 05, 2013
3.570
3.651
3.548
3.629
43,179
+0.05(+1.44%)
Mar 04, 2013
3.666
3.680
3.555
3.577
46,884
-0.12(-3.19%)
Mar 01, 2013
3.614
3.702
3.585
3.695
36,614
+0.01(+0.40%)
Feb 28, 2013
3.658
3.776
3.644
3.680
17,039
-0.15(-4.03%)
Feb 27, 2013
3.754
3.864
3.754
3.835
59,698
+0.07(+1.96%)
Feb 26, 2013
3.717
3.805
3.599
3.761
53,035
+0.04(+1.19%)
Feb 25, 2013
3.835
3.835
3.695
3.717
59,333
-0.11(-2.88%)
Feb 22, 2013
3.813
3.842
3.791
3.827
47,627
+0.03(+0.78%)
Feb 21, 2013
3.702
3.842
3.643
3.798
51,802
+0.12(+3.20%)
Feb 20, 2013
3.688
3.761
3.667
3.680
52,454
-0.04(-1.19%)
Feb 19, 2013
3.643
3.791
3.643
3.724
54,720
+0.07(+1.81%)
Feb 15, 2013
3.570
3.724
3.555
3.658
60,444
+0.10(+2.90%)
Feb 14, 2013
3.732
3.732
3.452
3.555
86,831
-0.21(-5.48%)
Feb 13, 2013
4.357
4.357
3.702
3.761
72,834
-0.23(-5.72%)
Feb 12, 2013
4.048
4.048
3.879
3.989
93,769
-0.08(-1.99%)
Feb 11, 2013
4.115
4.195
4.048
4.070
32,967
-0.03(-0.72%)
Feb 08, 2013
4.078
4.151
4.063
4.100
26,903
+0.04(+0.91%)
Feb 07, 2013
4.195
4.195
4.048
4.063
38,371
-0.12(-2.82%)
Feb 06, 2013
4.210
4.210
4.092
4.181
50,974
+0.04(+0.89%)
Feb 04, 2013
4.306
4.416
4.048
4.144
61,836
-0.21(-4.90%)
Feb 01, 2013
4.254
4.402
4.226
4.357
75,215
+0.12(+2.78%)
Jan 31, 2013
4.225
4.254
4.129
4.240
53,516
+0.02(+0.52%)
Jan 30, 2013
4.365
4.453
4.203
4.218
42,547
-0.15(-3.37%)
Jan 29, 2013
4.490
4.523
4.262
4.365
63,150
-0.14(-3.10%)
Jan 28, 2013
4.313
4.600
4.313
4.505
148,065
+0.18(+4.26%)
Jan 25, 2013
4.115
4.357
4.063
4.321
53,515
+0.18(+4.26%)
Jan 24, 2013
4.343
4.343
4.041
4.144
66,979
-0.17(-3.92%)
Jan 23, 2013
4.387
4.409
4.285
4.313
41,103
-0.09(-2.01%)
Jan 22, 2013
4.446
4.475
4.365
4.402
40,135
-0.01(-0.33%)
Jan 18, 2013
4.299
4.424
4.167
4.416
79,379
+0.10(+2.39%)
Jan 17, 2013
4.409
4.409
4.254
4.313
71,440
-0.10(-2.17%)
Jan 16, 2013
4.468
4.475
4.357
4.409
40,555
-0.05(-1.16%)
Jan 15, 2013
4.387
4.519
4.343
4.460
61,702
+0.04(+1.00%)
Jan 14, 2013
4.416
4.416
4.350
4.416
39,917
+0.00(+0.00%)
Jan 11, 2013
4.416
4.416
4.299
4.416
49,576
+0.00(+0.00%)
Jan 10, 2013
4.394
4.416
4.299
4.416
79,322
+0.02(+0.50%)
Jan 09, 2013
4.343
4.394
4.269
4.394
58,723
+0.07(+1.70%)
Jan 08, 2013
4.394
4.394
4.173
4.321
75,913
-0.07(-1.51%)
Jan 07, 2013
4.232
4.402
4.203
4.387
147,616
+0.16(+3.83%)
Jan 04, 2013
4.048
4.284
4.033
4.225
167,330
+0.18(+4.55%)
Jan 03, 2013
4.048
4.056
4.011
4.041
57,959
+0.01(+0.18%)
Jan 02, 2013
3.997
4.056
3.953
4.034
112,981
+0.00(+0.00%)
Dec 31, 2012
3.967
4.048
3.901
4.034
155,184
+0.06(+1.48%)
Dec 28, 2012
4.048
4.085
3.938
3.975
100,403
-0.07(-1.82%)
Dec 27, 2012
4.011
4.085
3.923
4.048
246,871
+0.05(+1.29%)
Dec 26, 2012
3.901
4.036
3.850
3.997
458,709
+0.07(+1.69%)
Dec 24, 2012
3.886
4.004
3.764
3.930
87,757
+0.06(+1.52%)
Dec 21, 2012
3.754
3.872
3.739
3.872
244,076
+0.04(+1.15%)
Dec 20, 2012
3.820
3.842
3.761
3.827
345,496
+0.00(+0.00%)
Dec 19, 2012
3.872
3.872
3.717
3.827
250,633
-0.05(-1.33%)
Dec 18, 2012
3.827
3.945
3.769
3.879
753,928
+0.14(+3.74%)
Dec 17, 2012
3.630
3.750
3.625
3.739
741,705
+0.15(+4.24%)
Dec 14, 2012
3.571
3.614
3.549
3.587
369,700
+0.02(+0.61%)
Dec 13, 2012
3.630
3.676
3.543
3.565
262,132
-0.03(-0.91%)
Dec 12, 2012
3.630
3.701
3.592
3.598
103,566
-0.02(-0.45%)
Dec 11, 2012
3.636
3.685
3.592
3.614
168,297
+0.01(+0.15%)
Dec 10, 2012
3.598
3.717
3.554
3.609
116,030
+0.03(+0.76%)
Dec 07, 2012
3.630
3.630
3.554
3.582
64,475
-0.02(-0.60%)
Dec 06, 2012
3.625
3.625
3.571
3.603
97,286
+0.01(+0.15%)
Dec 05, 2012
3.614
3.614
3.538
3.598
170,430
-0.02(-0.45%)
Dec 04, 2012
3.625
3.625
3.495
3.614
129,453
-0.03(-0.75%)
Nov 30, 2012
3.587
3.668
3.559
3.641
429,771
+0.08(+2.29%)
Nov 29, 2012
3.533
3.576
3.495
3.560
336,805
+0.07(+1.87%)
Nov 28, 2012
3.495
3.522
3.462
3.495
222,793
+0.00(+0.00%)
Nov 27, 2012
3.495
3.549
3.478
3.495
353,280
-0.01(-0.31%)
Nov 26, 2012
3.489
3.516
3.484
3.505
314,826
+0.03(+0.78%)
Nov 23, 2012
3.495
3.505
3.451
3.478
110,687
+0.00(+0.00%)
Nov 21, 2012
3.522
3.527
3.451
3.478
158,917
+0.01(+0.31%)
Nov 20, 2012
3.478
3.641
3.397
3.467
463,077
+0.17(+5.11%)
Nov 19, 2012
3.217
3.332
3.217
3.299
35,363
+0.05(+1.50%)
Nov 16, 2012
3.293
3.310
3.234
3.250
38,678
-0.07(-2.13%)
Nov 15, 2012
3.234
3.364
3.234
3.321
15,203
+0.11(+3.38%)
Nov 14, 2012
3.315
3.315
3.207
3.212
31,591
-0.10(-3.11%)
Nov 13, 2012
3.315
3.321
3.266
3.315
16,471
-0.01(-0.16%)
Nov 12, 2012
3.266
3.321
3.255
3.321
7,974
+0.04(+1.16%)
Nov 09, 2012
3.212
3.326
3.152
3.283
23,816
+0.05(+1.51%)
Nov 08, 2012
3.201
3.332
3.152
3.234
39,011
+0.04(+1.19%)
Nov 07, 2012
3.288
3.326
3.196
3.196
50,697
-0.13(-3.92%)
Nov 06, 2012
3.277
3.332
3.250
3.326
14,556
+0.07(+2.17%)
Nov 05, 2012
3.266
3.332
3.239
3.255
12,865
-0.01(-0.17%)
Nov 02, 2012
3.310
3.310
3.217
3.261
25,318
-0.05(-1.48%)
Nov 01, 2012
3.299
3.315
3.223
3.310
40,638
+0.00(+0.00%)
Oct 31, 2012
3.310
3.353
3.223
3.310
24,035
+0.00(+0.00%)
Oct 26, 2012
3.321
3.310
3.310
3.310
7,544
+0.00(+0.00%)
Oct 25, 2012
3.332
3.359
3.261
3.310
18,648
-0.01(-0.33%)
Oct 24, 2012
3.321
3.353
3.250
3.321
13,547
+0.00(+0.00%)
Oct 23, 2012
3.337
3.348
3.201
3.321
15,343
+0.11(+3.56%)
Oct 19, 2012
3.261
3.355
3.196
3.207
53,590
-0.14(-4.07%)
Oct 18, 2012
3.370
3.391
3.337
3.342
17,958
-0.05(-1.60%)
Oct 17, 2012
3.429
3.457
3.359
3.397
36,231
-0.04(-1.11%)
Oct 16, 2012
3.446
3.446
3.397
3.435
9,060
+0.01(+0.32%)
Oct 15, 2012
3.418
3.424
3.348
3.424
30,566
+0.02(+0.64%)
Oct 12, 2012
3.397
3.424
3.359
3.402
17,744
-0.01(-0.32%)
Oct 11, 2012
3.451
3.451
3.402
3.413
24,919
-0.03(-0.79%)
Oct 10, 2012
3.391
3.451
3.321
3.440
18,160
+0.04(+1.28%)
Oct 09, 2012
3.451
3.462
3.326
3.397
12,959
-0.07(-1.88%)
Oct 08, 2012
3.435
3.484
3.408
3.462
25,397
+0.03(+0.79%)
Oct 05, 2012
3.457
3.473
3.402
3.435
19,507
-0.02(-0.47%)
Oct 04, 2012
3.424
3.473
3.364
3.451
28,529
+0.02(+0.63%)
Oct 03, 2012
3.391
3.451
3.333
3.429
86,629
+0.05(+1.45%)
Oct 02, 2012
3.342
3.440
3.342
3.380
38,073
+0.03(+0.81%)
Oct 01, 2012
3.370
3.424
3.293
3.353
48,281
-0.07(-2.06%)
Sep 28, 2012
3.408
3.446
3.375
3.424
77,968
+0.00(+0.00%)
Sep 27, 2012
3.337
3.435
3.310
3.424
35,029
+0.08(+2.27%)
Sep 26, 2012
3.391
3.418
3.283
3.348
16,589
-0.03(-0.81%)
Sep 25, 2012
3.424
3.424
3.364
3.375
52,561
-0.02(-0.64%)
Sep 24, 2012
3.413
3.413
3.370
3.397
44,250
-0.01(-0.32%)
Sep 21, 2012
3.451
3.451
3.402
3.408
117,585
+0.01(+0.32%)
Sep 20, 2012
3.402
3.451
3.397
3.397
87,613
-0.01(-0.16%)
Sep 19, 2012
3.418
3.462
3.397
3.402
99,371
+0.01(+0.16%)
Sep 18, 2012
3.408
3.435
3.360
3.397
56,269
+0.01(+0.16%)
Sep 17, 2012
3.332
3.397
3.332
3.391
17,043
+0.04(+1.30%)
Sep 14, 2012
3.435
3.435
3.232
3.348
99,895
-0.09(-2.69%)
Sep 13, 2012
3.522
3.522
3.424
3.440
112,534
-0.07(-2.01%)
Sep 12, 2012
3.527
3.543
3.495
3.511
46,796
-0.02(-0.62%)
Sep 11, 2012
3.457
3.560
3.457
3.533
77,338
+0.05(+1.56%)
Sep 10, 2012
3.451
3.495
3.451
3.478
44,627
+0.00(+0.00%)
Sep 07, 2012
3.505
3.521
3.451
3.478
32,189
-0.02(-0.47%)
Sep 06, 2012
3.418
3.533
3.261
3.495
101,956
+0.10(+3.04%)
Sep 05, 2012
3.353
3.473
3.353
3.391
69,327
+0.06(+1.79%)
Sep 04, 2012
3.234
3.386
3.234
3.332
58,611
+0.11(+3.37%)
Aug 31, 2012
3.288
3.310
3.212
3.223
118,314
-0.04(-1.33%)
Aug 30, 2012
3.272
3.310
3.250
3.266
65,550
-0.02(-0.66%)
Aug 29, 2012
3.277
3.293
3.250
3.288
95,463
+0.03(+0.83%)
Aug 27, 2012
3.275
3.348
3.242
3.261
58,513
+0.00(+0.00%)
Aug 24, 2012
3.125
3.261
3.125
3.261
57,196
+0.18(+5.82%)
Aug 23, 2012
3.087
3.125
2.995
3.082
28,104
-0.01(-0.35%)
Aug 22, 2012
3.060
3.109
3.011
3.092
10,140
+0.02(+0.71%)
Aug 21, 2012
3.120
3.185
3.049
3.071
16,545
-0.02(-0.70%)
Aug 20, 2012
3.152
3.163
2.962
3.092
31,694
-0.09(-2.73%)
Aug 17, 2012
3.082
3.179
3.043
3.179
31,951
+0.11(+3.54%)
Aug 16, 2012
3.130
3.130
3.038
3.071
20,372
-0.05(-1.74%)
Aug 15, 2012
3.033
3.125
3.033
3.125
24,600
+0.08(+2.50%)
Aug 14, 2012
3.000
3.049
2.962
3.049
69,553
+0.03(+1.08%)
Aug 13, 2012
3.103
3.130
2.886
3.016
62,033
-0.12(-3.81%)
Aug 10, 2012
3.223
3.223
2.973
3.136
40,286
-0.11(-3.51%)
Aug 09, 2012
3.304
3.304
3.239
3.250
20,703
-0.05(-1.48%)
Aug 08, 2012
3.261
3.337
3.261
3.299
16,582
-0.05(-1.62%)
Aug 07, 2012
3.440
3.440
3.337
3.353
21,342
-0.05(-1.44%)
Aug 06, 2012
3.332
3.408
3.332
3.402
38,684
+0.05(+1.46%)
Aug 03, 2012
3.283
3.370
3.272
3.353
47,291
+0.07(+2.15%)
Aug 02, 2012
3.228
3.288
3.196
3.283
44,115
+0.03(+1.00%)
Aug 01, 2012
3.353
3.380
3.250
3.250
45,617
-0.11(-3.39%)
Jul 31, 2012
3.500
3.500
3.348
3.364
38,645
-0.15(-4.33%)
Jul 30, 2012
3.554
3.640
3.516
3.516
24,012
-0.03(-0.77%)
Jul 27, 2012
3.554
3.582
3.397
3.543
59,249
-0.07(-1.96%)
Jul 26, 2012
3.658
3.723
3.364
3.614
33,679
+0.04(+1.06%)
Jul 25, 2012
2.989
3.668
2.989
3.576
156,909
+0.58(+19.20%)
Jul 24, 2012
3.065
3.065
2.962
3.000
58,504
-0.07(-2.30%)
Jul 23, 2012
3.087
3.092
2.962
3.071
92,198
-0.11(-3.42%)
Jul 20, 2012
3.272
3.310
3.125
3.179
118,161
-0.22(-6.40%)
Jul 19, 2012
3.560
3.581
3.380
3.397
34,982
-0.17(-4.73%)
Jul 18, 2012
3.565
3.582
3.457
3.565
47,039
-0.02(-0.61%)
Jul 17, 2012
3.576
3.592
3.533
3.587
32,787
+0.09(+2.64%)
Jul 16, 2012
3.549
3.549
3.467
3.495
21,566
-0.08(-2.28%)
Jul 13, 2012
3.409
3.614
3.409
3.576
31,372
+0.02(+0.46%)
Jul 12, 2012
3.537
3.598
3.310
3.560
41,517
-0.06(-1.65%)
Jul 11, 2012
3.614
3.636
3.582
3.620
57,476
+0.01(+0.15%)
Jul 10, 2012
3.630
3.647
3.614
3.614
30,045
-0.01(-0.30%)
Jul 09, 2012
3.614
3.641
3.587
3.625
85,847
-0.06(-1.62%)
Jul 06, 2012
3.696
3.707
3.668
3.685
68,087
+0.02(+0.44%)
Jul 05, 2012
3.739
3.739
3.614
3.668
54,259
-0.04(-1.03%)
Jul 03, 2012
3.739
3.739
3.679
3.707
68,468
+0.04(+1.19%)
Jul 02, 2012
3.533
3.696
3.179
3.663
127,070
+0.16(+4.50%)
Jun 29, 2012
3.533
3.533
3.462
3.505
80,128
+0.04(+1.26%)
Jun 28, 2012
3.429
3.467
3.261
3.462
30,613
+0.02(+0.63%)
Jun 27, 2012
3.370
3.451
3.332
3.440
40,923
+0.10(+2.93%)
Jun 26, 2012
3.353
3.370
3.299
3.342
34,481
+0.01(+0.33%)
Jun 25, 2012
3.440
3.505
3.207
3.332
89,427
-0.11(-3.16%)
Jun 22, 2012
3.473
3.516
3.364
3.440
2,443,864
+0.03(+0.80%)
Jun 21, 2012
3.321
3.418
3.277
3.413
121,134
+0.12(+3.80%)
Jun 20, 2012
3.250
3.304
3.179
3.288
79,651
+0.07(+2.02%)
Jun 19, 2012
3.179
3.255
3.103
3.223
59,548
+0.07(+2.24%)
Jun 18, 2012
3.109
3.201
3.044
3.152
74,566
+0.01(+0.17%)
Jun 15, 2012
3.065
3.179
3.065
3.147
111,942
+0.06(+1.94%)
Jun 14, 2012
3.113
3.136
3.033
3.087
54,239
-0.02(-0.70%)
Jun 13, 2012
3.114
3.125
3.011
3.109
31,499
+0.01(+0.35%)
Jun 12, 2012
3.087
3.125
3.033
3.098
27,828
+0.07(+2.33%)
Jun 11, 2012
3.098
3.152
2.978
3.027
115,344
-0.12(-3.80%)
Jun 08, 2012
3.158
3.228
3.076
3.147
82,783
-0.05(-1.53%)
Jun 07, 2012
3.179
3.228
3.125
3.196
92,909
+0.07(+2.26%)
Jun 06, 2012
3.049
3.147
3.027
3.125
58,366
+0.04(+1.23%)
Jun 05, 2012
3.076
3.152
3.076
3.087
24,797
-0.05(-1.56%)
Jun 04, 2012
3.109
3.250
3.109
3.136
78,562
+0.04(+1.23%)
Jun 01, 2012
3.049
3.125
3.033
3.098
33,556
+0.01(+0.18%)
May 31, 2012
3.087
3.120
2.967
3.092
101,097
+0.04(+1.43%)
May 30, 2012
3.087
3.087
2.995
3.049
31,618
-0.03(-1.06%)
May 29, 2012
3.027
3.082
2.995
3.082
47,727
+0.05(+1.80%)
May 25, 2012
3.120
3.120
2.968
3.027
99,902
-0.08(-2.45%)
May 24, 2012
3.098
3.103
3.005
3.103
105,163
+0.01(+0.18%)
May 23, 2012
3.071
3.098
3.022
3.098
42,684
+0.03(+0.88%)
May 22, 2012
2.984
3.174
2.897
3.071
93,657
+0.09(+2.91%)
May 21, 2012
2.897
2.984
2.821
2.984
96,625
+0.00(+0.00%)
May 18, 2012
3.038
3.043
2.940
2.984
84,165
-0.05(-1.61%)
May 17, 2012
3.033
3.043
2.989
3.033
44,942
-0.01(-0.36%)
May 16, 2012
2.984
3.043
2.962
3.043
66,530
+0.08(+2.75%)
May 15, 2012
2.832
2.989
2.832
2.962
143,268
+0.01(+0.37%)
May 14, 2012
3.082
3.082
2.755
2.951
305,085
-0.26(-7.97%)
May 11, 2012
3.283
3.283
3.082
3.207
91,637
-0.06(-1.83%)
May 10, 2012
3.304
3.304
3.082
3.266
142,959
-0.05(-1.48%)
May 09, 2012
3.168
3.370
3.092
3.315
300,130
+0.23(+7.58%)
May 08, 2012
3.204
3.389
2.964
3.082
514,559
-0.08(-2.43%)
May 07, 2012
3.158
3.158
3.095
3.158
295,085
+0.03(+0.87%)
May 04, 2012
3.072
3.131
2.847
3.131
270,651
+0.06(+1.91%)
May 03, 2012
3.000
3.072
2.982
3.072
269,031
+0.09(+3.03%)
May 02, 2012
2.910
3.068
2.892
2.982
204,368
+0.05(+1.69%)
May 01, 2012
2.923
3.032
2.824
2.932
346,787
+0.13(+4.68%)
Apr 30, 2012
2.810
2.928
2.716
2.801
861,280
+0.02(+0.81%)
Apr 27, 2012
2.643
2.954
2.417
2.779
1,714,184
+1.09(+64.44%)
Apr 26, 2012
1.703
1.758
1.690
1.690
21,467
-0.01(-0.80%)
Apr 25, 2012
1.658
1.735
1.618
1.703
42,063
+0.01(+0.80%)
Apr 24, 2012
1.685
1.740
1.649
1.690
8,337
+0.00(+0.27%)
Apr 23, 2012
1.712
1.753
1.685
1.685
9,295
+0.00(+0.00%)
Apr 20, 2012
1.694
1.717
1.685
1.685
11,698
-0.03(-1.84%)
Apr 19, 2012
1.694
1.717
1.690
1.717
6,418
+0.04(+2.42%)
Apr 18, 2012
1.681
1.681
1.676
1.676
818
+0.00(+0.27%)
Apr 17, 2012
1.701
1.717
1.672
1.672
4,132
-0.03(-1.60%)
Apr 16, 2012
1.681
1.717
1.681
1.699
9,450
+0.04(+2.17%)
Apr 13, 2012
1.613
1.663
1.613
1.663
13,484
+0.04(+2.22%)
Apr 12, 2012
1.599
1.627
1.599
1.627
3,151
+0.00(+0.00%)
Apr 11, 2012
1.636
1.636
1.509
1.627
37,146
+0.01(+0.42%)
Apr 10, 2012
1.627
1.717
1.620
1.620
5,984
-0.02(-1.51%)
Apr 09, 2012
1.690
1.696
1.631
1.645
14,385
-0.01(-0.55%)
Apr 05, 2012
1.717
1.717
1.654
1.654
12,418
-0.06(-3.68%)
Apr 04, 2012
1.681
1.740
1.649
1.717
7,082
+0.01(+0.80%)
Apr 03, 2012
1.740
1.740
1.663
1.703
11,508
-0.02(-1.31%)
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.