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
Herzfeld Caribbean
(NQ:
CUBA
)
2.510
+0.010 (+0.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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, 2013
2.762
2.809
2.718
2.809
96,582
+0.04(+1.49%)
Jan 30, 2013
2.762
2.769
2.698
2.768
50,206
+0.00(+0.11%)
Jan 29, 2013
2.787
2.787
2.743
2.765
81,924
-0.01(-0.23%)
Jan 28, 2013
2.733
2.771
2.722
2.771
133,847
+0.03(+1.28%)
Jan 25, 2013
2.705
2.736
2.696
2.736
57,476
+0.02(+0.70%)
Jan 24, 2013
2.724
2.724
2.698
2.717
19,918
+0.01(+0.35%)
Jan 23, 2013
2.651
2.816
2.651
2.708
164,095
+0.06(+2.16%)
Jan 22, 2013
2.651
2.651
2.635
2.651
58,591
-0.01(-0.36%)
Jan 18, 2013
2.667
2.667
2.631
2.660
20,979
-0.01(-0.24%)
Jan 17, 2013
2.615
2.682
2.587
2.667
102,299
+0.05(+1.82%)
Jan 16, 2013
2.619
2.619
2.619
2.619
315
-0.02(-0.84%)
Jan 15, 2013
2.625
2.667
2.571
2.641
86,860
+0.03(+1.22%)
Jan 14, 2013
2.594
2.635
2.552
2.609
90,155
+0.04(+1.45%)
Jan 11, 2013
2.575
2.575
2.546
2.572
28,193
-0.01(-0.22%)
Jan 10, 2013
2.571
2.578
2.560
2.578
63,972
+0.03(+1.15%)
Jan 09, 2013
2.530
2.549
2.530
2.548
27,443
+0.03(+1.10%)
Jan 08, 2013
2.543
2.543
2.498
2.521
40,037
-0.01(-0.25%)
Jan 07, 2013
2.584
2.584
2.508
2.527
71,381
-0.04(-1.65%)
Jan 04, 2013
2.543
2.575
2.508
2.569
58,128
+0.04(+1.56%)
Jan 03, 2013
2.524
2.555
2.523
2.530
43,213
+0.01(+0.25%)
Jan 02, 2013
2.482
2.527
2.435
2.524
268,058
+0.10(+4.07%)
Dec 31, 2012
2.390
2.425
2.371
2.425
100,160
+0.06(+2.54%)
Dec 28, 2012
2.394
2.394
2.346
2.365
56,056
-0.03(-1.19%)
Dec 27, 2012
2.390
2.403
2.337
2.394
117,495
-0.01(-0.40%)
Dec 26, 2012
2.397
2.415
2.384
2.403
18,774
-0.01(-0.21%)
Dec 24, 2012
2.387
2.423
2.387
2.408
21,499
+0.01(+0.34%)
Dec 21, 2012
2.384
2.413
2.384
2.400
21,436
-0.02(-0.66%)
Dec 20, 2012
2.432
2.432
2.311
2.416
27,629
+0.01(+0.24%)
Dec 19, 2012
2.419
2.422
2.406
2.410
22,642
-0.02(-0.76%)
Dec 18, 2012
2.384
2.428
2.384
2.428
52,587
+0.05(+2.00%)
Dec 17, 2012
2.365
2.384
2.365
2.381
49,488
+0.02(+0.81%)
Dec 14, 2012
2.362
2.365
2.330
2.362
36,843
+0.02(+0.76%)
Dec 13, 2012
2.341
2.351
2.332
2.344
92,005
+0.00(+0.08%)
Dec 12, 2012
2.344
2.360
2.338
2.342
19,240
+0.00(+0.18%)
Dec 11, 2012
2.325
2.350
2.325
2.338
32,967
+0.02(+0.67%)
Dec 10, 2012
2.344
2.344
2.310
2.322
26,927
-0.01(-0.27%)
Dec 07, 2012
2.319
2.332
2.319
2.329
27,447
-0.00(-0.13%)
Dec 06, 2012
2.313
2.344
2.313
2.332
22,836
-0.01(-0.26%)
Dec 05, 2012
2.322
2.338
2.322
2.338
7,460
+0.01(+0.53%)
Dec 04, 2012
2.322
2.325
2.304
2.325
21,504
+0.02(+0.67%)
Nov 30, 2012
2.325
2.325
2.288
2.310
50,080
-0.02(-1.03%)
Nov 29, 2012
2.310
2.334
2.310
2.334
20,372
+0.03(+1.18%)
Nov 28, 2012
2.251
2.307
2.251
2.307
38,209
+0.02(+0.93%)
Nov 27, 2012
2.276
2.295
2.273
2.286
16,818
+0.00(+0.02%)
Nov 26, 2012
2.270
2.285
2.257
2.285
55,539
-0.02(-1.04%)
Nov 23, 2012
2.285
2.309
2.285
2.309
37,213
+0.03(+1.42%)
Nov 21, 2012
2.257
2.277
2.257
2.277
71,326
+0.00(+0.05%)
Nov 20, 2012
2.276
2.276
2.276
2.276
323
-0.01(-0.27%)
Nov 19, 2012
2.291
2.291
2.256
2.282
33,954
+0.03(+1.43%)
Nov 16, 2012
2.267
2.267
2.217
2.250
20,110
+0.00(+0.08%)
Nov 15, 2012
2.257
2.257
2.199
2.248
64,554
-0.02(-1.09%)
Nov 14, 2012
2.273
2.274
2.273
2.273
26,193
-0.02(-0.81%)
Nov 13, 2012
2.298
2.310
2.291
2.291
7,372
+0.00(+0.14%)
Nov 12, 2012
2.295
2.295
2.282
2.288
11,579
+0.00(+0.14%)
Nov 09, 2012
2.291
2.301
2.258
2.285
67,335
-0.01(-0.54%)
Nov 08, 2012
2.325
2.325
2.291
2.298
32,036
-0.02(-0.73%)
Nov 07, 2012
2.329
2.332
2.310
2.314
19,793
-0.06(-2.42%)
Nov 06, 2012
2.344
2.378
2.344
2.372
19,234
+0.03(+1.32%)
Nov 05, 2012
2.347
2.347
2.325
2.341
23,104
+0.01(+0.40%)
Nov 02, 2012
2.347
2.356
2.332
2.332
56,408
-0.04(-1.57%)
Nov 01, 2012
2.298
2.369
2.298
2.369
1,924
+0.06(+2.65%)
Oct 31, 2012
2.375
2.375
2.288
2.308
81,884
-0.07(-2.93%)
Oct 26, 2012
2.378
2.377
2.377
2.377
10,671
-0.00(-0.02%)
Oct 25, 2012
2.403
2.403
2.350
2.378
23,674
+0.00(+0.12%)
Oct 24, 2012
2.353
2.384
2.353
2.375
4,494
+0.03(+1.40%)
Oct 23, 2012
2.366
2.366
2.292
2.342
31,489
-0.07(-3.02%)
Oct 19, 2012
2.363
2.424
2.363
2.415
134,428
+0.03(+1.17%)
Oct 18, 2012
2.426
2.426
2.277
2.387
283,745
-0.02(-1.03%)
Oct 17, 2012
2.421
2.421
2.381
2.412
97,959
+0.05(+1.96%)
Oct 16, 2012
2.307
2.366
2.307
2.366
71,335
+0.04(+1.92%)
Oct 15, 2012
2.293
2.321
2.279
2.321
24,152
+0.02(+0.89%)
Oct 12, 2012
2.307
2.316
2.298
2.301
14,228
-0.01(-0.27%)
Oct 11, 2012
2.319
2.332
2.304
2.307
9,552
+0.02(+0.81%)
Oct 10, 2012
2.316
2.316
2.288
2.288
1,293
-0.03(-1.46%)
Oct 09, 2012
2.332
2.332
2.316
2.322
16,925
-0.01(-0.53%)
Oct 08, 2012
2.279
2.338
2.279
2.335
79,268
+0.03(+1.34%)
Oct 05, 2012
2.288
2.319
2.288
2.304
65,440
+0.02(+0.95%)
Oct 04, 2012
2.261
2.288
2.261
2.282
20,437
+0.01(+0.41%)
Oct 03, 2012
2.272
2.273
2.272
2.273
4,203
+0.01(+0.41%)
Oct 02, 2012
2.270
2.276
2.245
2.264
21,792
-0.01(-0.27%)
Oct 01, 2012
2.267
2.277
2.267
2.270
53,650
+0.01(+0.55%)
Sep 28, 2012
2.270
2.270
2.245
2.257
28,734
-0.01(-0.54%)
Sep 27, 2012
2.254
2.270
2.245
2.270
28,133
+0.02(+0.82%)
Sep 26, 2012
2.261
2.261
2.227
2.251
120,559
-0.01(-0.56%)
Sep 25, 2012
2.273
2.287
2.264
2.264
7,508
-0.02(-0.93%)
Sep 24, 2012
2.288
2.288
2.267
2.285
21,711
-0.01(-0.40%)
Sep 21, 2012
2.288
2.304
2.285
2.295
41,116
-0.01(-0.27%)
Sep 20, 2012
2.301
2.301
2.301
2.301
3,880
+0.00(+0.00%)
Sep 19, 2012
2.264
2.301
2.264
2.301
31,176
+0.02(+0.68%)
Sep 18, 2012
2.273
2.291
2.251
2.285
121,671
+0.00(+0.00%)
Sep 17, 2012
2.270
2.295
2.270
2.285
12,330
+0.00(+0.00%)
Sep 14, 2012
2.264
2.295
2.264
2.285
25,158
+0.03(+1.51%)
Sep 13, 2012
2.242
2.274
2.242
2.251
101,273
+0.01(+0.55%)
Sep 12, 2012
2.239
2.248
2.236
2.239
193,990
+0.02(+0.98%)
Sep 11, 2012
2.217
2.223
2.199
2.217
28,181
-0.02(-0.83%)
Sep 10, 2012
2.202
2.242
2.202
2.236
39,208
+0.01(+0.42%)
Sep 07, 2012
2.217
2.227
2.193
2.227
8,731
+0.02(+0.70%)
Sep 06, 2012
2.193
2.211
2.193
2.211
33,342
+0.03(+1.42%)
Sep 05, 2012
2.171
2.180
2.168
2.180
23,716
-0.00(-0.14%)
Sep 04, 2012
2.124
2.183
2.124
2.183
69,683
+0.04(+2.02%)
Aug 31, 2012
2.152
2.155
2.124
2.140
51,988
+0.02(+1.02%)
Aug 30, 2012
2.171
2.171
2.115
2.118
12,423
-0.04(-2.00%)
Aug 29, 2012
2.128
2.168
2.128
2.162
85,687
+0.01(+0.26%)
Aug 27, 2012
2.152
2.162
2.121
2.156
36,249
-0.01(-0.33%)
Aug 24, 2012
2.162
2.166
2.162
2.163
14,551
+0.00(+0.07%)
Aug 23, 2012
2.165
2.166
2.150
2.162
32,460
-0.02(-0.71%)
Aug 22, 2012
2.171
2.183
2.165
2.177
14,648
+0.00(+0.20%)
Aug 21, 2012
2.180
2.188
2.170
2.173
62,698
-0.01(-0.51%)
Aug 20, 2012
2.168
2.189
2.168
2.184
9,785
+0.00(+0.17%)
Aug 17, 2012
2.165
2.180
2.165
2.180
32,983
+0.01(+0.40%)
Aug 16, 2012
2.174
2.177
2.166
2.171
11,971
+0.01(+0.37%)
Aug 15, 2012
2.159
2.174
2.159
2.163
27,615
-0.01(-0.48%)
Aug 14, 2012
2.174
2.174
2.168
2.174
11,343
+0.00(+0.14%)
Aug 13, 2012
2.155
2.171
2.155
2.171
24,488
-0.00(-0.09%)
Aug 10, 2012
2.159
2.174
2.159
2.173
27,234
-0.00(-0.17%)
Aug 09, 2012
2.171
2.177
2.163
2.176
8,407
+0.00(+0.00%)
Aug 08, 2012
2.159
2.183
2.155
2.176
24,362
+0.01(+0.26%)
Aug 07, 2012
2.162
2.174
2.162
2.171
134,445
+0.00(+0.14%)
Aug 06, 2012
2.149
2.168
2.143
2.168
85,114
+0.00(+0.17%)
Aug 03, 2012
2.159
2.165
2.134
2.164
53,032
+0.06(+2.64%)
Aug 02, 2012
2.087
2.108
2.087
2.108
970
-0.01(-0.61%)
Aug 01, 2012
2.168
2.168
2.121
2.121
29,898
-0.03(-1.27%)
Jul 31, 2012
2.149
2.150
2.137
2.149
48,900
-0.02(-1.01%)
Jul 30, 2012
2.168
2.174
2.146
2.171
45,776
-0.01(-0.44%)
Jul 27, 2012
2.189
2.189
2.162
2.180
36,195
+0.01(+0.43%)
Jul 26, 2012
2.131
2.180
2.111
2.171
176,004
+0.06(+2.93%)
Jul 25, 2012
2.097
2.127
2.097
2.109
20,094
+0.00(+0.00%)
Jul 24, 2012
2.105
2.109
2.091
2.109
39,286
-0.01(-0.44%)
Jul 23, 2012
2.109
2.118
2.087
2.118
75,151
+0.00(+0.18%)
Jul 20, 2012
2.134
2.140
2.115
2.115
70,689
-0.03(-1.61%)
Jul 19, 2012
2.174
2.174
2.149
2.149
77,861
-0.04(-1.68%)
Jul 18, 2012
2.177
2.196
2.177
2.186
22,002
+0.02(+1.04%)
Jul 17, 2012
2.152
2.163
2.152
2.163
55,296
+0.01(+0.58%)
Jul 16, 2012
2.159
2.159
2.149
2.151
11,334
-0.01(-0.66%)
Jul 13, 2012
2.134
2.172
2.134
2.165
25,860
+0.02(+0.80%)
Jul 12, 2012
2.131
2.148
2.118
2.148
12,934
-0.01(-0.52%)
Jul 11, 2012
2.159
2.159
2.134
2.159
26,270
+0.01(+0.60%)
Jul 10, 2012
2.165
2.171
2.121
2.146
20,799
-0.02(-0.86%)
Jul 09, 2012
2.155
2.165
2.149
2.165
31,538
+0.02(+0.71%)
Jul 06, 2012
2.134
2.152
2.131
2.149
57,773
-0.03(-1.27%)
Jul 05, 2012
2.165
2.177
2.165
2.177
58,439
-0.00(-0.00%)
Jul 03, 2012
2.155
2.177
2.149
2.177
65,020
+0.02(+1.00%)
Jul 02, 2012
2.137
2.155
2.131
2.155
62,436
+0.00(+0.07%)
Jun 29, 2012
2.134
2.155
2.133
2.154
104,462
+0.02(+1.07%)
Jun 28, 2012
2.081
2.134
2.079
2.131
93,751
+0.00(+0.13%)
Jun 27, 2012
2.115
2.131
2.106
2.128
50,817
+0.01(+0.61%)
Jun 26, 2012
2.097
2.118
2.094
2.115
20,065
+0.03(+1.33%)
Jun 25, 2012
2.072
2.087
2.069
2.087
50,837
-0.05(-2.44%)
Jun 22, 2012
2.112
2.140
2.109
2.140
15,104
+0.01(+0.28%)
Jun 21, 2012
2.131
2.164
2.131
2.134
12,391
-0.03(-1.23%)
Jun 20, 2012
2.149
2.165
2.143
2.160
9,448
-0.00(-0.20%)
Jun 19, 2012
2.134
2.165
2.129
2.165
137,439
+0.04(+1.89%)
Jun 18, 2012
2.072
2.124
2.069
2.124
77,282
-0.03(-1.43%)
Jun 15, 2012
2.128
2.159
2.128
2.155
29,944
+0.02(+1.01%)
Jun 14, 2012
2.114
2.135
2.111
2.134
37,514
+0.00(+0.16%)
Jun 13, 2012
2.097
2.130
2.097
2.130
3,557
+0.01(+0.57%)
Jun 12, 2012
2.103
2.121
2.103
2.118
12,879
+0.02(+0.97%)
Jun 11, 2012
2.128
2.134
2.090
2.098
13,491
-0.03(-1.37%)
Jun 08, 2012
2.087
2.127
2.087
2.127
3,246
+0.01(+0.70%)
Jun 07, 2012
2.115
2.131
2.100
2.112
17,167
+0.00(+0.16%)
Jun 06, 2012
2.081
2.109
2.081
2.109
77,221
+0.04(+1.78%)
Jun 05, 2012
2.022
2.093
2.022
2.072
30,649
+0.05(+2.29%)
Jun 04, 2012
2.047
2.056
2.010
2.026
130,626
-0.02(-1.06%)
Jun 01, 2012
2.081
2.081
2.029
2.047
67,937
-0.06(-2.88%)
May 31, 2012
2.106
2.108
2.087
2.108
26,846
-0.02(-0.73%)
May 30, 2012
2.143
2.143
2.121
2.123
2,586
-0.04(-1.63%)
May 29, 2012
2.134
2.165
2.115
2.159
5,791
+0.04(+2.05%)
May 25, 2012
2.121
2.121
2.097
2.115
14,370
+0.00(+0.15%)
May 24, 2012
2.131
2.131
2.103
2.112
17,206
-0.03(-1.44%)
May 23, 2012
2.118
2.143
2.118
2.143
9,232
+0.00(+0.00%)
May 22, 2012
2.134
2.143
2.115
2.143
34,397
+0.01(+0.43%)
May 21, 2012
2.115
2.134
2.105
2.134
6,790
+0.03(+1.29%)
May 18, 2012
2.155
2.155
2.103
2.107
46,436
-0.05(-2.25%)
May 17, 2012
2.168
2.168
2.155
2.155
8,013
-0.02(-0.73%)
May 15, 2012
2.186
2.171
2.171
2.171
13,581
-0.01(-0.57%)
May 14, 2012
2.196
2.196
2.180
2.183
41,714
-0.02(-0.70%)
May 11, 2012
2.211
2.242
2.199
2.199
11,201
-0.01(-0.56%)
May 10, 2012
2.196
2.211
2.196
2.211
7,414
+0.02(+0.85%)
May 09, 2012
2.186
2.211
2.186
2.193
10,671
-0.02(-0.81%)
May 08, 2012
2.211
2.211
2.180
2.210
82,767
-0.01(-0.45%)
May 07, 2012
2.202
2.220
2.193
2.220
9,849
-0.01(-0.28%)
May 04, 2012
2.245
2.245
2.196
2.227
29,475
-0.01(-0.28%)
May 03, 2012
2.236
2.243
2.227
2.233
9,539
-0.02(-0.96%)
May 02, 2012
2.230
2.254
2.230
2.254
34,600
-0.00(-0.14%)
May 01, 2012
2.223
2.261
2.223
2.257
19,748
+0.02(+0.83%)
Apr 30, 2012
2.242
2.242
2.239
2.239
42,458
-0.00(-0.08%)
Apr 27, 2012
2.254
2.257
2.235
2.241
21,746
-0.01(-0.52%)
Apr 26, 2012
2.242
2.252
2.239
2.252
19,389
+0.01(+0.48%)
Apr 25, 2012
2.214
2.242
2.196
2.242
13,329
+0.01(+0.65%)
Apr 24, 2012
2.248
2.248
2.217
2.227
24,456
-0.00(-0.11%)
Apr 23, 2012
2.242
2.242
2.220
2.230
8,381
+0.00(+0.14%)
Apr 20, 2012
2.273
2.273
2.227
2.227
23,201
-0.02(-0.69%)
Apr 19, 2012
2.245
2.245
2.227
2.242
9,739
-0.02(-0.96%)
Apr 18, 2012
2.270
2.279
2.242
2.264
26,309
-0.00(-0.19%)
Apr 17, 2012
2.242
2.268
2.242
2.268
23,114
+0.03(+1.16%)
Apr 16, 2012
2.273
2.273
2.242
2.242
17,591
-0.04(-1.63%)
Apr 13, 2012
2.251
2.284
2.251
2.279
25,869
+0.02(+0.71%)
Apr 12, 2012
2.242
2.273
2.227
2.263
13,904
+0.02(+0.94%)
Apr 11, 2012
2.245
2.257
2.242
2.242
4,478
-0.01(-0.40%)
Apr 10, 2012
2.257
2.261
2.242
2.251
43,587
-0.02(-0.83%)
Apr 09, 2012
2.270
2.270
2.242
2.270
61,534
-0.02(-0.68%)
Apr 05, 2012
2.279
2.288
2.263
2.285
22,118
+0.01(+0.41%)
Apr 04, 2012
2.301
2.304
2.264
2.276
39,131
-0.03(-1.21%)
Apr 03, 2012
2.285
2.324
2.276
2.304
17,462
-0.00(-0.13%)
Apr 02, 2012
2.288
2.316
2.242
2.307
74,763
+0.04(+1.63%)
Mar 30, 2012
2.291
2.298
2.257
2.270
32,560
-0.02(-1.08%)
Mar 29, 2012
2.310
2.310
2.273
2.295
67,157
-0.00(-0.19%)
Mar 28, 2012
2.322
2.322
2.288
2.299
72,826
+0.01(+0.46%)
Mar 27, 2012
2.319
2.319
2.273
2.288
118,554
-0.03(-1.33%)
Mar 26, 2012
2.366
2.366
2.248
2.319
697,526
+0.13(+6.02%)
Mar 23, 2012
2.159
2.196
2.156
2.188
15,984
+0.00(+0.20%)
Mar 22, 2012
2.143
2.183
2.143
2.183
7,437
-0.02(-0.83%)
Mar 21, 2012
2.155
2.202
2.155
2.202
6,874
+0.01(+0.41%)
Mar 20, 2012
2.149
2.199
2.149
2.193
44,647
+0.01(+0.28%)
Mar 19, 2012
2.174
2.186
2.174
2.186
5,953
-0.00(-0.00%)
Mar 16, 2012
2.162
2.189
2.146
2.186
10,347
-0.01(-0.42%)
Mar 15, 2012
2.174
2.196
2.171
2.196
31,926
+0.04(+1.76%)
Mar 14, 2012
2.165
2.177
2.124
2.158
41,553
-0.01(-0.47%)
Mar 13, 2012
2.146
2.171
2.143
2.168
20,799
+0.03(+1.59%)
Mar 09, 2012
2.134
2.134
2.134
2.134
0
+0.01(+0.29%)
Mar 08, 2012
2.118
2.131
2.087
2.128
10,347
+0.02(+1.18%)
Mar 07, 2012
2.087
2.109
2.076
2.103
13,387
+0.02(+0.74%)
Mar 06, 2012
2.090
2.103
1.985
2.087
40,279
-0.03(-1.60%)
Mar 05, 2012
2.140
2.140
2.087
2.121
18,839
-0.03(-1.58%)
Mar 02, 2012
2.146
2.155
2.146
2.155
13,685
+0.00(+0.00%)
Mar 01, 2012
2.162
2.162
2.140
2.155
48,298
+0.02(+1.01%)
Feb 29, 2012
2.124
2.146
2.107
2.134
55,218
+0.02(+1.17%)
Feb 28, 2012
2.106
2.115
2.097
2.109
42,597
-0.01(-0.29%)
Feb 27, 2012
2.118
2.146
1.979
2.115
79,843
-0.03(-1.50%)
Feb 24, 2012
2.143
2.152
2.128
2.147
19,994
+0.00(+0.20%)
Feb 23, 2012
2.149
2.152
2.121
2.143
27,163
-0.02(-0.72%)
Feb 22, 2012
2.180
2.180
2.155
2.159
29,772
+0.01(+0.63%)
Feb 21, 2012
2.162
2.165
2.118
2.145
44,437
-0.03(-1.48%)
Feb 17, 2012
2.146
2.180
2.145
2.177
27,648
+0.01(+0.34%)
Feb 16, 2012
2.121
2.170
2.121
2.170
7,262
+0.00(+0.23%)
Feb 15, 2012
2.180
2.180
2.165
2.165
4,960
+0.02(+0.78%)
Feb 13, 2012
2.180
2.148
2.148
2.148
76,639
-0.02(-0.76%)
Feb 10, 2012
2.155
2.177
2.146
2.164
34,536
-0.01(-0.30%)
Feb 09, 2012
2.124
2.171
2.124
2.171
48,635
+0.06(+3.08%)
Feb 08, 2012
2.128
2.165
2.106
2.106
321,855
-0.01(-0.45%)
Feb 07, 2012
2.134
2.146
2.112
2.116
20,602
-0.00(-0.10%)
Feb 06, 2012
2.134
2.137
2.115
2.118
84,400
-0.01(-0.46%)
Feb 03, 2012
2.090
2.134
2.090
2.128
223,142
+0.04(+1.93%)
Feb 02, 2012
2.053
2.090
2.053
2.087
9,377
+0.00(+0.11%)
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.