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
Chesapeake Granite Wash Trust
(NY:
CHKR
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Sep 27, 2013
4.261
4.271
4.189
4.226
326,219
-0.03(-0.81%)
Sep 26, 2013
4.280
4.340
4.252
4.261
714,754
-0.03(-0.59%)
Sep 25, 2013
4.324
4.394
4.271
4.286
521,673
-0.05(-1.09%)
Sep 24, 2013
4.368
4.400
4.334
4.334
498,653
-0.01(-0.22%)
Sep 23, 2013
4.293
4.356
4.293
4.343
294,842
+0.03(+0.66%)
Sep 20, 2013
4.305
4.368
4.273
4.315
378,535
+0.00(+0.00%)
Sep 19, 2013
4.356
4.381
4.261
4.315
473,802
-0.02(-0.51%)
Sep 18, 2013
4.372
4.387
4.293
4.337
456,456
-0.05(-1.08%)
Sep 17, 2013
4.397
4.406
4.340
4.384
257,160
+0.00(+0.07%)
Sep 16, 2013
4.353
4.409
4.343
4.381
341,230
+0.07(+1.69%)
Sep 13, 2013
4.293
4.340
4.277
4.308
262,181
+0.00(+0.07%)
Sep 12, 2013
4.340
4.349
4.277
4.305
239,465
-0.01(-0.15%)
Sep 11, 2013
4.245
4.321
4.245
4.312
263,087
+0.07(+1.64%)
Sep 10, 2013
4.331
4.331
4.217
4.242
398,061
-0.09(-1.97%)
Sep 09, 2013
4.258
4.416
4.258
4.327
809,466
+0.12(+2.93%)
Sep 06, 2013
4.163
4.258
4.163
4.204
475,985
+0.04(+1.06%)
Sep 05, 2013
4.230
4.271
4.160
4.160
471,274
-0.05(-1.27%)
Sep 04, 2013
4.245
4.261
4.184
4.214
727,816
-0.02(-0.52%)
Sep 03, 2013
4.340
4.356
4.230
4.236
432,480
-0.06(-1.32%)
Aug 30, 2013
4.293
4.353
4.290
4.293
452,278
+0.00(+0.00%)
Aug 29, 2013
4.308
4.325
4.261
4.293
351,397
+0.02(+0.52%)
Aug 28, 2013
4.302
4.353
4.261
4.271
308,379
-0.02(-0.44%)
Aug 27, 2013
4.286
4.331
4.269
4.290
320,136
-0.00(-0.07%)
Aug 26, 2013
4.182
4.337
4.176
4.293
1,395,717
+0.06(+1.49%)
Aug 23, 2013
4.230
4.236
4.160
4.230
1,504,635
+0.00(+0.07%)
Aug 22, 2013
4.264
4.372
4.223
4.226
576,897
-0.04(-0.89%)
Aug 21, 2013
4.305
4.331
4.261
4.264
493,194
-0.04(-0.95%)
Aug 20, 2013
4.403
4.425
4.280
4.305
1,309,175
-0.12(-2.71%)
Aug 19, 2013
4.473
4.488
4.419
4.425
529,796
-0.00(-0.07%)
Aug 16, 2013
4.482
4.495
4.400
4.428
813,870
-0.05(-1.06%)
Aug 15, 2013
4.498
4.520
4.359
4.476
1,108,072
-0.08(-1.80%)
Aug 14, 2013
4.564
4.576
4.526
4.558
816,696
-0.00(-0.07%)
Aug 13, 2013
4.549
4.609
4.522
4.561
836,474
+0.04(+0.93%)
Aug 12, 2013
4.805
4.817
4.473
4.519
2,593,041
-0.35(-7.24%)
Aug 09, 2013
4.965
4.965
4.835
4.871
584,782
-0.07(-1.46%)
Aug 08, 2013
4.965
4.965
4.910
4.943
269,441
+0.04(+0.80%)
Aug 07, 2013
4.892
4.919
4.850
4.904
261,889
+0.00(+0.00%)
Aug 06, 2013
4.910
4.952
4.880
4.904
196,999
-0.02(-0.43%)
Aug 05, 2013
4.952
4.980
4.865
4.925
435,578
-0.03(-0.61%)
Aug 02, 2013
4.998
5.001
4.835
4.955
470,490
-0.03(-0.54%)
Aug 01, 2013
4.977
4.998
4.928
4.983
362,044
+0.05(+1.10%)
Jul 31, 2013
4.931
4.965
4.925
4.928
347,896
-0.00(-0.06%)
Jul 30, 2013
4.955
4.955
4.913
4.931
222,616
-0.01(-0.24%)
Jul 29, 2013
4.907
4.955
4.874
4.943
299,062
+0.04(+0.86%)
Jul 26, 2013
4.889
4.907
4.852
4.901
265,995
+0.01(+0.25%)
Jul 25, 2013
4.865
4.895
4.826
4.889
243,260
+0.05(+0.96%)
Jul 24, 2013
4.880
4.895
4.760
4.843
459,572
-0.03(-0.71%)
Jul 23, 2013
4.814
4.895
4.805
4.877
590,535
+0.08(+1.76%)
Jul 22, 2013
4.796
4.808
4.705
4.793
304,748
+0.09(+1.86%)
Jul 19, 2013
4.642
4.736
4.639
4.705
285,468
+0.06(+1.30%)
Jul 18, 2013
4.573
4.669
4.549
4.645
383,202
+0.09(+1.88%)
Jul 17, 2013
4.597
4.651
4.549
4.559
365,622
-0.03(-0.75%)
Jul 16, 2013
4.662
4.666
4.594
4.594
171,179
-0.06(-1.23%)
Jul 15, 2013
4.666
4.687
4.609
4.651
262,995
-0.01(-0.26%)
Jul 12, 2013
4.745
4.745
4.648
4.663
262,610
-0.05(-1.02%)
Jul 11, 2013
4.660
4.727
4.642
4.711
296,589
+0.06(+1.23%)
Jul 10, 2013
4.693
4.724
4.618
4.654
409,865
-0.02(-0.32%)
Jul 09, 2013
4.549
4.690
4.567
4.669
320,908
+0.10(+2.24%)
Jul 08, 2013
4.636
4.669
4.534
4.567
675,489
-0.04(-0.79%)
Jul 05, 2013
4.672
4.708
4.594
4.603
248,286
-0.05(-0.97%)
Jul 03, 2013
4.645
4.666
4.597
4.648
186,356
+0.01(+0.19%)
Jul 02, 2013
4.727
4.787
4.615
4.639
221,855
-0.06(-1.28%)
Jul 01, 2013
4.669
4.742
4.654
4.699
301,362
+0.06(+1.23%)
Jun 28, 2013
4.573
4.669
4.573
4.642
350,292
+0.15(+3.28%)
Jun 26, 2013
4.431
4.513
4.428
4.495
249,079
+0.07(+1.57%)
Jun 25, 2013
4.489
4.501
4.410
4.425
368,603
-0.05(-1.21%)
Jun 24, 2013
4.483
4.483
4.347
4.480
527,175
-0.01(-0.13%)
Jun 21, 2013
4.492
4.510
4.431
4.486
384,301
+0.07(+1.57%)
Jun 20, 2013
4.504
4.504
4.407
4.416
546,388
-0.09(-2.10%)
Jun 19, 2013
4.443
4.513
4.443
4.511
345,160
+0.04(+0.97%)
Jun 18, 2013
4.461
4.501
4.416
4.467
414,735
+0.05(+1.02%)
Jun 17, 2013
4.365
4.479
4.338
4.422
200,693
+0.07(+1.66%)
Jun 14, 2013
4.305
4.365
4.305
4.350
244,309
+0.03(+0.63%)
Jun 13, 2013
4.293
4.335
4.263
4.323
483,091
-0.03(-0.76%)
Jun 12, 2013
4.434
4.456
4.338
4.356
359,670
-0.08(-1.77%)
Jun 11, 2013
4.440
4.443
4.344
4.434
343,583
-0.01(-0.20%)
Jun 10, 2013
4.507
4.549
4.429
4.443
300,877
-0.06(-1.40%)
Jun 07, 2013
4.504
4.573
4.492
4.507
213,872
+0.02(+0.40%)
Jun 06, 2013
4.443
4.555
4.443
4.489
281,163
+0.04(+0.88%)
Jun 05, 2013
4.567
4.573
4.443
4.449
324,808
-0.11(-2.44%)
Jun 04, 2013
4.588
4.590
4.492
4.561
300,127
+0.03(+0.66%)
Jun 03, 2013
4.540
4.594
4.504
4.531
469,053
+0.04(+0.80%)
May 31, 2013
4.546
4.615
4.470
4.495
506,630
-0.02(-0.40%)
May 30, 2013
4.419
4.528
4.380
4.513
495,420
+0.08(+1.77%)
May 29, 2013
4.443
4.473
4.368
4.434
404,756
-0.03(-0.61%)
May 28, 2013
4.398
4.489
4.374
4.461
611,140
+0.15(+3.42%)
May 24, 2013
4.290
4.323
4.251
4.314
707,397
-0.02(-0.42%)
May 23, 2013
4.368
4.368
4.248
4.332
799,186
-0.05(-1.10%)
May 22, 2013
4.585
4.591
4.368
4.380
1,179,803
-0.21(-4.59%)
May 21, 2013
4.627
4.657
4.552
4.591
577,028
-0.04(-0.91%)
May 20, 2013
4.570
4.663
4.570
4.633
643,655
+0.06(+1.32%)
May 17, 2013
4.829
4.847
4.561
4.573
1,746,693
-0.50(-9.80%)
May 16, 2013
5.076
5.121
5.013
5.070
1,386,790
-0.03(-0.59%)
May 15, 2013
5.178
5.192
5.076
5.100
1,170,584
-0.07(-1.34%)
May 13, 2013
5.151
5.181
5.136
5.169
1,086,988
+0.04(+0.76%)
May 10, 2013
5.106
5.154
5.076
5.130
905,229
+0.07(+1.31%)
May 09, 2013
5.082
5.112
4.971
5.064
830,114
+0.09(+1.82%)
May 08, 2013
4.962
5.001
4.922
4.974
473,587
+0.02(+0.49%)
May 07, 2013
4.925
4.962
4.898
4.949
379,587
+0.05(+1.05%)
May 06, 2013
4.895
4.901
4.835
4.898
484,133
+0.04(+0.87%)
May 03, 2013
4.862
4.901
4.847
4.856
569,383
-0.00(-0.06%)
May 02, 2013
4.889
4.895
4.829
4.859
397,573
-0.01(-0.19%)
May 01, 2013
4.877
4.889
4.763
4.868
456,618
-0.02(-0.31%)
Apr 30, 2013
4.823
4.925
4.823
4.883
665,484
+0.05(+1.12%)
Apr 29, 2013
4.669
4.934
4.645
4.829
1,148,353
+0.18(+3.96%)
Apr 26, 2013
4.624
4.684
4.636
4.645
468,983
+0.01(+0.19%)
Apr 25, 2013
4.699
4.699
4.618
4.636
576,175
-0.04(-0.90%)
Apr 24, 2013
4.624
4.702
4.609
4.678
629,211
+0.08(+1.70%)
Apr 23, 2013
4.564
4.618
4.528
4.600
426,084
+0.05(+1.06%)
Apr 22, 2013
4.564
4.564
4.504
4.552
415,073
+0.02(+0.53%)
Apr 19, 2013
4.455
4.528
4.434
4.528
343,643
+0.08(+1.83%)
Apr 18, 2013
4.374
4.446
4.353
4.446
318,006
+0.06(+1.44%)
Apr 17, 2013
4.413
4.431
4.362
4.383
530,375
-0.02(-0.55%)
Apr 16, 2013
4.407
4.458
4.398
4.407
524,991
+0.01(+0.21%)
Apr 15, 2013
4.413
4.442
4.383
4.398
656,315
-0.05(-1.02%)
Apr 12, 2013
4.489
4.489
4.407
4.443
548,476
-0.05(-1.07%)
Apr 11, 2013
4.579
4.582
4.449
4.492
632,262
-0.04(-0.86%)
Apr 10, 2013
4.470
4.585
4.455
4.531
739,922
+0.07(+1.62%)
Apr 09, 2013
4.476
4.495
4.416
4.458
644,030
+0.03(+0.61%)
Apr 08, 2013
4.485
4.549
4.398
4.431
766,093
+0.03(+0.62%)
Apr 05, 2013
4.371
4.482
4.365
4.404
668,395
-0.03(-0.75%)
Apr 04, 2013
4.525
4.582
4.404
4.437
888,445
-0.08(-1.67%)
Apr 03, 2013
4.727
4.730
4.504
4.513
833,294
-0.15(-3.29%)
Apr 02, 2013
4.449
4.711
4.413
4.666
1,706,633
+0.26(+5.88%)
Apr 01, 2013
4.284
4.473
4.263
4.407
1,642,373
+0.20(+4.65%)
Mar 28, 2013
4.260
4.260
4.157
4.211
816,491
-0.04(-0.85%)
Mar 27, 2013
4.251
4.278
4.232
4.248
591,876
+0.00(+0.00%)
Mar 26, 2013
4.208
4.302
4.202
4.248
977,131
+0.05(+1.22%)
Mar 25, 2013
4.163
4.214
4.124
4.196
1,233,998
+0.06(+1.38%)
Mar 22, 2013
4.049
4.184
3.995
4.139
2,318,231
+0.05(+1.18%)
Mar 21, 2013
4.266
4.302
3.937
4.091
6,493,681
-0.24(-5.50%)
Mar 20, 2013
4.968
4.968
4.067
4.329
9,240,281
-0.78(-15.27%)
Mar 19, 2013
5.196
5.227
5.106
5.109
480,133
-0.10(-1.85%)
Mar 18, 2013
5.193
5.257
5.148
5.206
314,039
-0.02(-0.35%)
Mar 15, 2013
5.154
5.272
5.154
5.224
433,723
+0.05(+0.99%)
Mar 14, 2013
5.178
5.196
5.127
5.172
375,820
-0.01(-0.12%)
Mar 13, 2013
5.151
5.196
5.121
5.178
279,257
+0.03(+0.64%)
Mar 12, 2013
5.196
5.236
5.109
5.145
366,532
-0.03(-0.52%)
Mar 11, 2013
5.139
5.196
5.106
5.172
352,785
+0.07(+1.42%)
Mar 08, 2013
5.067
5.187
5.067
5.100
481,229
+0.05(+1.07%)
Mar 07, 2013
5.013
5.112
5.001
5.046
480,180
+0.03(+0.54%)
Mar 06, 2013
5.019
5.118
4.980
5.019
697,129
+0.02(+0.48%)
Mar 05, 2013
5.154
5.196
4.977
4.995
1,306,298
-0.14(-2.81%)
Mar 04, 2013
5.365
5.368
5.139
5.139
768,194
-0.21(-3.89%)
Mar 01, 2013
5.302
5.422
5.249
5.347
826,240
+0.07(+1.25%)
Feb 28, 2013
5.287
5.317
5.222
5.281
426,187
+0.00(+0.06%)
Feb 27, 2013
5.166
5.326
5.165
5.278
596,095
+0.12(+2.40%)
Feb 26, 2013
5.272
5.281
5.130
5.154
458,092
-0.18(-3.39%)
Feb 22, 2013
5.347
5.347
5.294
5.335
318,003
+0.02(+0.34%)
Feb 21, 2013
5.257
5.323
5.187
5.317
581,174
+0.08(+1.44%)
Feb 20, 2013
5.290
5.314
5.166
5.242
733,259
-0.05(-0.91%)
Feb 19, 2013
5.450
5.450
5.224
5.290
861,451
-0.11(-2.01%)
Feb 15, 2013
5.543
5.564
5.332
5.398
958,163
-0.17(-2.98%)
Feb 14, 2013
5.564
5.600
5.531
5.564
1,518,746
-0.19(-3.35%)
Feb 13, 2013
5.721
5.768
5.663
5.757
1,310,265
+0.06(+1.11%)
Feb 12, 2013
5.700
5.721
5.636
5.694
844,143
+0.03(+0.59%)
Feb 11, 2013
5.624
5.709
5.591
5.660
885,113
+0.09(+1.57%)
Feb 08, 2013
5.591
5.603
5.471
5.573
820,889
+0.11(+2.10%)
Feb 07, 2013
5.422
5.459
5.338
5.459
676,316
+0.04(+0.72%)
Feb 06, 2013
5.507
5.528
5.398
5.419
800,032
-0.08(-1.37%)
Feb 04, 2013
5.597
5.597
5.425
5.495
709,581
-0.08(-1.41%)
Feb 01, 2013
5.678
5.686
5.543
5.573
937,505
-0.09(-1.60%)
Jan 31, 2013
5.633
5.694
5.606
5.663
354,395
+0.03(+0.59%)
Jan 30, 2013
5.697
5.751
5.582
5.630
1,309,684
+0.02(+0.27%)
Jan 29, 2013
5.688
5.694
5.588
5.615
757,403
-0.05(-0.96%)
Jan 28, 2013
5.648
5.675
5.573
5.669
343,198
+0.07(+1.24%)
Jan 25, 2013
5.606
5.684
5.534
5.600
455,691
-0.00(-0.05%)
Jan 24, 2013
5.654
5.687
5.558
5.603
370,047
-0.05(-0.80%)
Jan 23, 2013
5.648
5.688
5.609
5.648
411,946
+0.02(+0.43%)
Jan 22, 2013
5.546
5.669
5.537
5.624
538,724
+0.11(+2.08%)
Jan 18, 2013
5.666
5.694
5.498
5.510
750,495
-0.16(-2.76%)
Jan 17, 2013
5.675
5.694
5.603
5.666
500,987
+0.03(+0.48%)
Jan 16, 2013
5.612
5.672
5.501
5.639
609,224
+0.04(+0.75%)
Jan 15, 2013
5.453
5.648
5.440
5.597
650,908
+0.16(+2.99%)
Jan 14, 2013
5.440
5.449
5.381
5.434
548,231
+0.06(+1.12%)
Jan 11, 2013
5.326
5.437
5.323
5.374
488,382
+0.05(+0.96%)
Jan 10, 2013
5.431
5.495
5.290
5.323
1,024,295
-0.07(-1.34%)
Jan 09, 2013
5.483
5.510
5.335
5.395
825,749
-0.06(-1.10%)
Jan 08, 2013
5.377
5.507
5.368
5.456
829,859
+0.09(+1.63%)
Jan 07, 2013
5.377
5.377
5.287
5.368
528,921
+0.01(+0.11%)
Jan 04, 2013
5.121
5.386
5.121
5.362
718,577
+0.24(+4.71%)
Jan 03, 2013
5.055
5.151
5.052
5.121
525,761
+0.10(+1.98%)
Jan 02, 2013
5.092
5.148
4.980
5.022
882,693
+0.04(+0.79%)
Dec 31, 2012
5.079
5.103
4.913
4.983
1,455,160
-0.12(-2.36%)
Dec 28, 2012
5.178
5.196
5.091
5.103
689,750
-0.07(-1.34%)
Dec 27, 2012
5.422
5.425
5.076
5.172
752,098
-0.24(-4.45%)
Dec 26, 2012
5.112
5.450
4.974
5.413
1,830,429
+0.30(+5.89%)
Dec 24, 2012
5.196
5.221
5.064
5.112
785,821
-0.08(-1.57%)
Dec 21, 2012
5.121
5.227
5.049
5.193
1,052,906
+0.03(+0.58%)
Dec 20, 2012
5.323
5.359
5.109
5.163
1,138,225
-0.08(-1.44%)
Dec 19, 2012
5.242
5.284
5.181
5.239
459,502
-0.01(-0.11%)
Dec 18, 2012
5.221
5.329
5.221
5.245
585,393
+0.04(+0.69%)
Dec 17, 2012
5.206
5.281
5.151
5.209
478,072
-0.02(-0.40%)
Dec 14, 2012
5.184
5.335
5.154
5.230
389,858
+0.00(+0.06%)
Dec 13, 2012
5.320
5.413
5.172
5.227
452,126
-0.08(-1.53%)
Dec 12, 2012
5.151
5.374
5.115
5.308
1,390,256
+0.16(+3.16%)
Dec 11, 2012
5.112
5.181
5.090
5.145
725,356
+0.02(+0.35%)
Dec 10, 2012
5.121
5.221
5.106
5.127
856,405
-0.05(-0.93%)
Dec 07, 2012
5.157
5.338
5.106
5.175
1,773,064
+0.02(+0.47%)
Dec 06, 2012
5.302
5.389
5.121
5.151
1,121,183
-0.15(-2.90%)
Dec 05, 2012
5.437
5.528
5.290
5.305
888,130
-0.19(-3.40%)
Dec 04, 2012
5.507
5.573
5.257
5.492
1,530,756
-0.13(-2.30%)
Nov 30, 2012
5.615
5.703
5.528
5.621
374,854
+0.02(+0.38%)
Nov 29, 2012
5.660
5.760
5.549
5.600
520,821
+0.02(+0.32%)
Nov 28, 2012
5.519
5.588
5.453
5.582
308,177
+0.07(+1.31%)
Nov 27, 2012
5.519
5.654
5.498
5.510
401,330
+0.02(+0.44%)
Nov 26, 2012
5.471
5.703
5.471
5.486
600,902
-0.24(-4.21%)
Nov 23, 2012
5.733
5.784
5.703
5.727
151,431
-0.01(-0.11%)
Nov 21, 2012
5.709
5.781
5.652
5.733
526,192
+0.05(+0.90%)
Nov 20, 2012
5.748
5.853
5.630
5.681
475,503
-0.06(-1.00%)
Nov 19, 2012
5.648
5.850
5.603
5.739
925,060
+0.23(+4.10%)
Nov 16, 2012
5.001
5.585
4.898
5.513
1,707,921
+0.49(+9.84%)
Nov 15, 2012
5.160
5.221
4.889
5.019
1,860,786
-0.42(-7.75%)
Nov 14, 2012
5.558
5.603
5.407
5.440
1,068,518
-0.07(-1.31%)
Nov 13, 2012
5.573
5.621
5.314
5.513
1,411,259
-0.09(-1.56%)
Nov 12, 2012
5.748
5.811
5.594
5.600
562,970
-0.11(-1.95%)
Nov 09, 2012
5.928
5.965
5.651
5.712
1,396,513
-0.24(-4.10%)
Nov 08, 2012
6.055
6.100
5.953
5.956
462,314
-0.02(-0.40%)
Nov 07, 2012
5.992
6.025
5.904
5.980
560,845
-0.02(-0.35%)
Nov 06, 2012
6.013
6.040
5.986
6.001
323,477
+0.01(+0.15%)
Nov 05, 2012
6.007
6.055
5.986
5.992
310,703
-0.02(-0.30%)
Nov 02, 2012
6.130
6.130
5.995
6.010
344,081
-0.11(-1.87%)
Nov 01, 2012
6.145
6.227
6.094
6.124
412,630
-0.02(-0.25%)
Oct 31, 2012
6.176
6.200
6.106
6.139
256,555
-0.04(-0.59%)
Oct 26, 2012
6.160
6.176
6.176
6.176
237,348
+0.00(+0.00%)
Oct 25, 2012
6.233
6.233
6.106
6.176
379,544
-0.04(-0.58%)
Oct 24, 2012
6.248
6.278
6.160
6.212
214,825
-0.04(-0.63%)
Oct 23, 2012
6.296
6.368
6.194
6.251
510,780
-0.16(-2.54%)
Oct 19, 2012
6.404
6.450
6.347
6.414
434,808
+0.01(+0.19%)
Oct 18, 2012
6.323
6.444
6.314
6.402
440,349
+0.10(+1.53%)
Oct 17, 2012
6.236
6.398
6.233
6.305
414,811
+0.06(+0.96%)
Oct 16, 2012
6.200
6.317
6.200
6.245
355,594
+0.04(+0.58%)
Oct 15, 2012
6.257
6.281
6.151
6.209
367,989
-0.03(-0.53%)
Oct 12, 2012
6.254
6.260
6.194
6.242
250,609
-0.01(-0.19%)
Oct 11, 2012
6.151
6.272
6.149
6.254
372,122
+0.12(+1.96%)
Oct 10, 2012
6.233
6.251
6.100
6.133
246,842
-0.09(-1.45%)
Oct 09, 2012
6.209
6.256
6.097
6.224
510,112
+0.02(+0.39%)
Oct 08, 2012
6.046
6.203
6.013
6.200
470,849
+0.17(+2.80%)
Oct 05, 2012
6.046
6.109
6.013
6.031
394,044
-0.03(-0.55%)
Oct 04, 2012
6.076
6.085
6.004
6.064
419,133
+0.04(+0.70%)
Oct 03, 2012
6.085
6.085
6.007
6.022
407,023
-0.07(-1.09%)
Oct 02, 2012
6.121
6.130
6.013
6.088
432,524
-0.04(-0.69%)
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.