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
Safe Bulkers Inc
(NY:
SB
)
5.930
-0.100 (-1.66%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 11, 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, 2011
5.804
5.894
5.790
5.873
185,761
+0.03(+0.47%)
Jan 28, 2011
5.832
5.887
5.755
5.845
160,122
+0.01(+0.24%)
Jan 27, 2011
5.894
5.991
5.811
5.832
170,021
-0.05(-0.83%)
Jan 26, 2011
5.832
5.894
5.775
5.880
115,863
+0.08(+1.44%)
Jan 25, 2011
5.734
5.804
5.686
5.797
230,761
+0.04(+0.72%)
Jan 24, 2011
5.908
5.942
5.727
5.755
337,050
-0.15(-2.58%)
Jan 21, 2011
6.026
6.067
5.887
5.908
194,820
-0.01(-0.12%)
Jan 20, 2011
6.053
6.074
5.859
5.915
220,303
-0.13(-2.18%)
Jan 19, 2011
6.206
6.206
6.033
6.046
192,925
-0.07(-1.13%)
Jan 18, 2011
6.116
6.164
6.033
6.116
206,790
+0.01(+0.11%)
Jan 14, 2011
6.150
6.162
6.109
6.109
205,365
-0.03(-0.56%)
Jan 13, 2011
6.130
6.171
6.074
6.144
239,425
-0.02(-0.34%)
Jan 12, 2011
6.171
6.171
6.109
6.164
212,778
+0.02(+0.34%)
Jan 11, 2011
6.199
6.199
6.102
6.144
228,734
-0.01(-0.23%)
Jan 10, 2011
6.199
6.199
6.150
6.157
256,384
-0.05(-0.78%)
Jan 07, 2011
6.206
6.220
6.150
6.206
187,845
+0.00(+0.00%)
Jan 06, 2011
6.206
6.241
6.171
6.206
236,544
+0.03(+0.56%)
Jan 05, 2011
6.227
6.227
6.102
6.171
174,955
-0.04(-0.67%)
Jan 04, 2011
6.150
6.220
6.081
6.213
223,843
+0.06(+0.90%)
Jan 03, 2011
6.164
6.241
6.150
6.157
292,146
+0.01(+0.23%)
Dec 31, 2010
6.081
6.157
6.053
6.144
131,759
+0.04(+0.68%)
Dec 30, 2010
6.074
6.102
5.963
6.102
139,803
+0.06(+0.92%)
Dec 29, 2010
6.081
6.088
6.046
6.046
112,274
-0.01(-0.11%)
Dec 28, 2010
6.074
6.116
6.026
6.053
145,024
+0.02(+0.34%)
Dec 27, 2010
6.012
6.067
5.901
6.033
220,087
+0.03(+0.46%)
Dec 23, 2010
6.033
6.033
5.963
6.005
109,607
+0.01(+0.12%)
Dec 22, 2010
5.922
6.033
5.915
5.998
198,447
+0.07(+1.17%)
Dec 21, 2010
5.832
5.936
5.804
5.929
269,525
+0.10(+1.79%)
Dec 20, 2010
5.748
5.852
5.693
5.825
177,092
+0.08(+1.45%)
Dec 17, 2010
5.734
5.755
5.665
5.741
193,127
+0.01(+0.12%)
Dec 16, 2010
5.838
5.859
5.721
5.734
191,097
-0.07(-1.19%)
Dec 15, 2010
5.970
5.970
5.769
5.804
322,083
+0.03(+0.60%)
Dec 14, 2010
5.769
5.769
5.700
5.769
139,718
+0.03(+0.60%)
Dec 13, 2010
5.727
5.762
5.657
5.734
234,699
+0.09(+1.60%)
Dec 10, 2010
5.658
5.714
5.589
5.644
165,890
+0.02(+0.37%)
Dec 09, 2010
5.686
5.707
5.596
5.623
119,076
-0.04(-0.73%)
Dec 08, 2010
5.693
5.707
5.623
5.665
107,813
+0.00(+0.00%)
Dec 07, 2010
5.686
5.714
5.582
5.665
243,579
+0.02(+0.37%)
Dec 06, 2010
5.603
5.651
5.596
5.644
230,899
+0.06(+0.99%)
Dec 03, 2010
5.603
5.630
5.533
5.589
215,938
-0.01(-0.25%)
Dec 02, 2010
5.547
5.623
5.519
5.603
215,338
+0.08(+1.51%)
Dec 01, 2010
5.547
5.561
5.443
5.519
206,443
+0.08(+1.40%)
Nov 30, 2010
5.415
5.506
5.388
5.443
268,708
-0.02(-0.38%)
Nov 29, 2010
5.395
5.478
5.381
5.464
188,670
+0.06(+1.16%)
Nov 26, 2010
5.485
5.513
5.381
5.402
106,205
-0.08(-1.39%)
Nov 24, 2010
5.409
5.478
5.478
5.478
132,176
+0.07(+1.28%)
Nov 23, 2010
5.436
5.485
5.374
5.409
154,505
-0.09(-1.64%)
Nov 22, 2010
5.568
5.575
5.415
5.499
190,795
-0.08(-1.37%)
Nov 19, 2010
5.547
5.610
5.499
5.575
84,770
+0.03(+0.50%)
Nov 18, 2010
5.582
5.617
5.513
5.547
168,075
+0.01(+0.13%)
Nov 17, 2010
5.540
5.582
5.416
5.540
150,270
+0.03(+0.50%)
Nov 16, 2010
5.547
5.555
5.431
5.513
323,001
-0.05(-0.86%)
Nov 15, 2010
5.479
5.601
5.479
5.560
165,573
+0.10(+1.74%)
Nov 12, 2010
5.526
5.560
5.410
5.465
253,135
-0.08(-1.47%)
Nov 11, 2010
5.519
5.581
5.458
5.547
273,412
-0.01(-0.24%)
Nov 10, 2010
5.689
5.730
5.397
5.560
511,503
-0.13(-2.27%)
Nov 09, 2010
5.887
5.887
5.683
5.689
463,265
-0.15(-2.56%)
Nov 08, 2010
5.846
5.880
5.778
5.839
128,680
+0.01(+0.12%)
Nov 05, 2010
5.696
5.846
5.655
5.832
170,020
+0.14(+2.39%)
Nov 04, 2010
5.737
5.764
5.581
5.696
203,217
+0.05(+0.84%)
Nov 03, 2010
5.717
5.737
5.581
5.649
168,346
-0.07(-1.31%)
Nov 02, 2010
5.696
5.724
5.622
5.724
111,108
+0.07(+1.20%)
Nov 01, 2010
5.751
5.853
5.594
5.655
169,774
-0.10(-1.66%)
Oct 29, 2010
5.730
5.785
5.703
5.751
85,755
-0.02(-0.35%)
Oct 28, 2010
5.785
5.812
5.717
5.771
112,383
-0.01(-0.12%)
Oct 27, 2010
5.764
5.785
5.689
5.778
122,720
+0.07(+1.19%)
Oct 25, 2010
5.717
5.764
5.615
5.710
139,505
-0.01(-0.12%)
Oct 22, 2010
5.662
5.717
5.567
5.717
149,190
+0.12(+2.19%)
Oct 21, 2010
5.649
5.655
5.540
5.594
116,242
-0.03(-0.60%)
Oct 20, 2010
5.526
5.628
5.513
5.628
120,008
+0.12(+2.10%)
Oct 19, 2010
5.547
5.642
5.479
5.513
163,515
-0.10(-1.70%)
Oct 18, 2010
5.581
5.615
5.526
5.608
102,251
+0.06(+1.13%)
Oct 15, 2010
5.594
5.615
5.465
5.545
93,076
+0.01(+0.10%)
Oct 14, 2010
5.601
5.608
5.472
5.540
111,481
-0.05(-0.97%)
Oct 13, 2010
5.547
5.615
5.526
5.594
194,178
+0.05(+0.86%)
Oct 12, 2010
5.547
5.547
5.472
5.547
96,567
-0.01(-0.12%)
Oct 11, 2010
5.574
5.574
5.444
5.553
167,062
+0.01(+0.25%)
Oct 08, 2010
5.540
5.553
5.479
5.540
101,207
+0.00(+0.00%)
Oct 07, 2010
5.547
5.567
5.499
5.540
98,795
-0.01(-0.25%)
Oct 06, 2010
5.547
5.553
5.492
5.553
106,731
+0.01(+0.12%)
Oct 05, 2010
5.513
5.577
5.472
5.547
229,584
+0.09(+1.62%)
Oct 04, 2010
5.438
5.513
5.430
5.458
237,420
+0.04(+0.75%)
Oct 01, 2010
5.417
5.431
5.363
5.417
147,856
+0.03(+0.63%)
Sep 30, 2010
5.390
5.390
5.281
5.383
93,115
+0.03(+0.51%)
Sep 29, 2010
5.370
5.383
5.308
5.356
86,635
-0.01(-0.25%)
Sep 28, 2010
5.376
5.383
5.274
5.370
90,482
+0.02(+0.38%)
Sep 27, 2010
5.281
5.356
5.261
5.349
142,569
+0.05(+0.90%)
Sep 24, 2010
5.261
5.308
5.172
5.302
71,189
+0.08(+1.47%)
Sep 23, 2010
5.234
5.302
5.206
5.225
147,330
-0.09(-1.71%)
Sep 22, 2010
5.322
5.390
5.302
5.315
74,396
-0.01(-0.26%)
Sep 21, 2010
5.322
5.390
5.288
5.329
131,528
-0.01(-0.13%)
Sep 20, 2010
5.363
5.404
5.329
5.336
201,369
-0.01(-0.25%)
Sep 17, 2010
5.349
5.376
5.281
5.349
299,561
+0.05(+1.03%)
Sep 15, 2010
5.165
5.295
5.155
5.295
135,018
+0.10(+1.97%)
Sep 14, 2010
5.240
5.247
5.152
5.193
90,381
-0.05(-1.04%)
Sep 13, 2010
5.193
5.268
5.172
5.247
105,373
+0.09(+1.71%)
Sep 10, 2010
5.240
5.240
5.050
5.159
103,223
-0.05(-0.92%)
Sep 09, 2010
5.315
5.315
5.172
5.206
119,899
+0.03(+0.66%)
Sep 08, 2010
5.131
5.281
5.121
5.172
122,360
+0.07(+1.47%)
Sep 07, 2010
5.131
5.220
5.091
5.097
196,624
-0.03(-0.66%)
Sep 03, 2010
5.240
5.308
5.125
5.131
130,142
-0.07(-1.44%)
Sep 02, 2010
5.193
5.240
5.043
5.206
234,048
-0.04(-0.78%)
Sep 01, 2010
5.097
5.254
5.091
5.247
128,157
+0.18(+3.63%)
Aug 31, 2010
5.179
5.254
4.982
5.063
159,021
-0.12(-2.36%)
Aug 30, 2010
5.199
5.322
5.186
5.186
126,883
-0.05(-1.04%)
Aug 27, 2010
5.240
5.274
5.138
5.240
119,373
+0.13(+2.53%)
Aug 26, 2010
5.240
5.308
5.097
5.111
97,382
-0.15(-2.85%)
Aug 25, 2010
4.975
5.274
4.866
5.261
413,065
+0.21(+4.18%)
Aug 24, 2010
5.050
5.097
4.934
5.050
148,214
-0.12(-2.24%)
Aug 23, 2010
5.152
5.315
5.131
5.165
295,848
+0.08(+1.61%)
Aug 20, 2010
5.077
5.104
5.029
5.084
72,547
-0.04(-0.80%)
Aug 19, 2010
5.152
5.257
5.078
5.125
105,496
-0.05(-1.05%)
Aug 18, 2010
5.329
5.329
5.111
5.179
158,954
-0.11(-2.06%)
Aug 17, 2010
5.134
5.335
5.061
5.288
274,368
+0.19(+3.80%)
Aug 16, 2010
5.008
5.106
4.974
5.094
150,380
+0.07(+1.46%)
Aug 13, 2010
5.021
5.108
5.021
5.021
74,659
-0.03(-0.66%)
Aug 12, 2010
5.008
5.101
4.927
5.054
185,369
+0.03(+0.66%)
Aug 11, 2010
5.114
5.114
5.008
5.021
223,743
-0.13(-2.59%)
Aug 10, 2010
5.288
5.335
5.068
5.154
323,458
-0.14(-2.65%)
Aug 09, 2010
5.215
5.301
5.215
5.295
137,672
+0.05(+0.89%)
Aug 06, 2010
5.248
5.295
5.168
5.248
156,409
+0.01(+0.13%)
Aug 05, 2010
5.181
5.268
5.154
5.241
204,015
+0.05(+1.03%)
Aug 04, 2010
5.181
5.215
5.148
5.188
131,614
+0.01(+0.13%)
Aug 03, 2010
5.241
5.301
5.074
5.181
247,187
-0.06(-1.15%)
Aug 02, 2010
5.261
5.268
5.221
5.241
206,768
+0.01(+0.13%)
Jul 30, 2010
5.235
5.241
5.054
5.235
159,425
+0.14(+2.75%)
Jul 29, 2010
5.034
5.174
5.034
5.094
300,845
+0.08(+1.60%)
Jul 28, 2010
4.974
5.114
4.841
5.014
247,852
+0.01(+0.13%)
Jul 27, 2010
5.121
5.134
4.981
5.008
137,113
-0.06(-1.19%)
Jul 26, 2010
4.814
5.081
4.814
5.068
148,252
+0.23(+4.83%)
Jul 23, 2010
4.807
4.901
4.795
4.834
128,793
+0.01(+0.28%)
Jul 22, 2010
4.814
4.907
4.801
4.821
198,789
+0.04(+0.84%)
Jul 21, 2010
4.794
4.854
4.740
4.781
94,386
-0.02(-0.42%)
Jul 20, 2010
4.674
4.827
4.654
4.801
128,939
+0.09(+1.84%)
Jul 19, 2010
4.807
4.834
4.674
4.714
227,654
-0.20(-4.08%)
Jul 16, 2010
4.914
5.008
4.874
4.914
139,192
-0.09(-1.74%)
Jul 15, 2010
5.008
5.041
4.947
5.001
88,572
-0.06(-1.19%)
Jul 14, 2010
4.967
5.081
4.967
5.061
119,025
-0.01(-0.13%)
Jul 13, 2010
4.961
5.068
4.942
5.068
97,257
+0.11(+2.15%)
Jul 12, 2010
5.054
5.054
4.921
4.961
72,958
-0.09(-1.72%)
Jul 09, 2010
5.048
5.048
4.841
5.048
109,257
+0.12(+2.44%)
Jul 08, 2010
4.781
4.954
4.740
4.927
121,655
+0.17(+3.65%)
Jul 07, 2010
4.560
4.754
4.547
4.754
85,477
+0.17(+3.79%)
Jul 06, 2010
4.700
4.847
4.540
4.580
140,528
+0.04(+0.88%)
Jul 02, 2010
4.540
4.660
4.507
4.540
73,651
+0.01(+0.15%)
Jul 01, 2010
4.680
4.706
4.447
4.533
236,002
-0.16(-3.41%)
Jun 30, 2010
4.767
4.854
4.674
4.694
137,987
-0.03(-0.57%)
Jun 29, 2010
4.881
4.894
4.687
4.720
139,279
-0.19(-3.94%)
Jun 25, 2010
4.914
5.048
4.740
4.914
244,654
+0.17(+3.66%)
Jun 24, 2010
4.774
4.867
4.707
4.740
235,358
-0.07(-1.53%)
Jun 23, 2010
4.754
4.947
4.694
4.814
804,101
+0.05(+0.98%)
Jun 22, 2010
4.941
5.041
4.740
4.767
190,716
-0.15(-2.99%)
Jun 21, 2010
5.008
5.061
4.874
4.914
123,803
-0.03(-0.67%)
Jun 18, 2010
4.947
4.947
4.827
4.947
84,213
+0.07(+1.37%)
Jun 17, 2010
4.934
4.981
4.827
4.881
137,163
-0.08(-1.62%)
Jun 16, 2010
5.021
5.050
4.941
4.961
128,491
-0.09(-1.72%)
Jun 15, 2010
5.001
5.048
4.847
5.048
264,050
+0.15(+3.00%)
Jun 14, 2010
4.874
5.041
4.874
4.901
272,291
+0.07(+1.38%)
Jun 11, 2010
4.754
4.894
4.754
4.834
173,613
+0.04(+0.84%)
Jun 10, 2010
4.547
4.841
4.547
4.794
292,602
+0.35(+7.81%)
Jun 09, 2010
4.594
4.674
4.413
4.447
207,124
-0.11(-2.35%)
Jun 08, 2010
4.520
4.600
4.340
4.554
221,865
+0.05(+1.04%)
Jun 07, 2010
4.754
4.767
4.507
4.507
214,914
-0.17(-3.57%)
Jun 04, 2010
4.674
4.934
4.627
4.674
219,068
-0.36(-7.16%)
Jun 03, 2010
4.887
5.041
4.847
5.034
152,139
+0.13(+2.59%)
Jun 02, 2010
4.781
4.907
4.740
4.907
245,691
+0.21(+4.40%)
Jun 01, 2010
4.974
5.041
4.680
4.700
175,990
-0.27(-5.50%)
May 28, 2010
4.974
5.094
4.914
4.974
127,892
-0.07(-1.32%)
May 27, 2010
4.854
5.054
4.801
5.041
255,787
+0.29(+6.19%)
May 26, 2010
4.747
4.840
4.687
4.747
245,827
+0.03(+0.57%)
May 25, 2010
4.560
4.727
4.407
4.720
426,176
+0.08(+1.73%)
May 24, 2010
4.821
4.847
4.607
4.640
134,107
-0.15(-3.20%)
May 21, 2010
4.574
4.841
4.507
4.794
275,722
+0.15(+3.31%)
May 20, 2010
4.674
4.740
4.614
4.640
374
-0.35(-6.96%)
May 19, 2010
5.061
5.194
4.881
4.987
374,937
-0.15(-2.99%)
May 18, 2010
5.272
5.272
5.135
5.141
626,379
-0.05(-1.01%)
May 17, 2010
5.167
5.272
5.115
5.193
621,742
+0.05(+1.02%)
May 14, 2010
5.141
5.252
5.049
5.141
408,571
-0.03(-0.63%)
May 13, 2010
5.148
5.239
5.121
5.174
268,983
+0.03(+0.64%)
May 12, 2010
4.977
5.174
4.977
5.141
275,506
+0.20(+3.97%)
May 11, 2010
4.958
5.017
4.892
4.945
452,409
-0.16(-3.08%)
May 10, 2010
5.036
5.115
5.023
5.102
280,009
+0.35(+7.45%)
May 07, 2010
4.814
5.004
4.656
4.748
448,626
+0.04(+0.83%)
May 06, 2010
5.004
5.121
4.421
4.709
652,399
-0.31(-6.26%)
May 05, 2010
5.115
5.148
4.977
5.023
481,358
-0.22(-4.12%)
May 04, 2010
5.370
5.403
5.207
5.239
433,156
-0.17(-3.15%)
May 03, 2010
5.292
5.436
5.207
5.410
367,781
+0.20(+3.77%)
Apr 30, 2010
5.272
5.390
5.213
5.213
334,215
-0.06(-1.12%)
Apr 29, 2010
5.292
5.318
5.200
5.272
226,052
+0.07(+1.39%)
Apr 28, 2010
5.239
5.282
5.141
5.200
563,958
-0.03(-0.63%)
Apr 27, 2010
5.344
5.370
5.207
5.233
435,554
-0.10(-1.84%)
Apr 26, 2010
5.344
5.377
5.272
5.331
445,253
+0.07(+1.24%)
Apr 23, 2010
5.344
5.357
5.233
5.266
517,682
-0.05(-0.86%)
Apr 22, 2010
5.331
5.370
5.272
5.311
175,345
-0.01(-0.25%)
Apr 21, 2010
5.410
5.429
5.305
5.324
209,389
-0.06(-1.10%)
Apr 20, 2010
5.324
5.429
5.292
5.383
330,556
+0.12(+2.37%)
Apr 19, 2010
5.285
5.292
5.141
5.259
820,454
+0.01(+0.12%)
Apr 16, 2010
5.383
5.403
5.121
5.252
377,248
-0.08(-1.47%)
Apr 15, 2010
5.266
5.462
5.266
5.331
336,240
+0.08(+1.50%)
Apr 14, 2010
5.351
5.429
5.239
5.252
591,753
-0.08(-1.47%)
Apr 13, 2010
5.141
5.396
5.072
5.331
866,325
+0.20(+3.96%)
Apr 12, 2010
5.049
5.187
5.049
5.128
691,673
+0.10(+2.09%)
Apr 09, 2010
5.115
5.141
4.938
5.023
715,177
+0.00(+0.00%)
Apr 08, 2010
5.239
5.305
4.971
5.023
900,136
-0.24(-4.48%)
Apr 07, 2010
5.364
5.469
5.233
5.259
892,130
-0.03(-0.50%)
Apr 06, 2010
5.207
5.338
5.148
5.285
651,541
+0.11(+2.15%)
Apr 05, 2010
5.161
5.226
5.089
5.174
741,190
+0.04(+0.77%)
Apr 01, 2010
5.193
5.135
5.135
5.135
731,852
+0.01(+0.26%)
Mar 31, 2010
5.180
5.207
5.076
5.121
824,462
-0.04(-0.76%)
Mar 30, 2010
4.925
5.233
4.925
5.161
1,693,612
+0.24(+4.93%)
Mar 29, 2010
4.722
4.971
4.683
4.918
909,265
+0.27(+5.77%)
Mar 26, 2010
4.709
4.794
4.617
4.650
678,983
-0.04(-0.84%)
Mar 25, 2010
4.814
4.853
4.656
4.689
900,638
-0.06(-1.24%)
Mar 24, 2010
4.768
4.886
4.715
4.748
1,458,824
-0.07(-1.36%)
Mar 23, 2010
4.676
4.879
4.630
4.814
2,340,364
+0.14(+3.09%)
Mar 22, 2010
4.512
4.670
4.453
4.670
2,213,483
+0.10(+2.30%)
Mar 19, 2010
4.480
4.584
4.375
4.565
9,698,445
-0.26(-5.30%)
Mar 18, 2010
5.108
5.121
4.820
4.820
923,791
-0.34(-6.67%)
Mar 17, 2010
5.285
5.298
5.141
5.165
242,667
-0.08(-1.55%)
Mar 16, 2010
5.442
5.521
5.207
5.246
376,288
-0.15(-2.79%)
Mar 15, 2010
5.357
5.455
5.331
5.396
335,691
-0.28(-4.96%)
Mar 12, 2010
5.776
5.796
5.665
5.678
65,188
-0.07(-1.14%)
Mar 11, 2010
5.822
5.822
5.730
5.744
40,634
-0.05(-0.90%)
Mar 10, 2010
5.658
5.796
5.658
5.796
81,569
+0.18(+3.15%)
Mar 09, 2010
5.645
5.717
5.619
5.619
59,517
+0.00(+0.00%)
Mar 08, 2010
5.501
5.750
5.344
5.619
133,159
+0.14(+2.63%)
Mar 05, 2010
5.436
5.554
5.429
5.475
81,236
+0.07(+1.33%)
Mar 04, 2010
5.279
5.436
5.279
5.403
55,924
+0.10(+1.98%)
Mar 03, 2010
5.187
5.300
5.121
5.298
89,572
+0.16(+3.06%)
Mar 02, 2010
5.193
5.213
5.115
5.141
86,854
-0.07(-1.26%)
Mar 01, 2010
5.331
5.331
5.180
5.207
86,970
-0.03(-0.50%)
Feb 26, 2010
5.239
5.324
5.174
5.233
82,681
-0.03(-0.62%)
Feb 25, 2010
5.174
5.324
5.174
5.266
60,924
+0.10(+2.03%)
Feb 24, 2010
5.233
5.252
5.121
5.161
158,393
-0.09(-1.62%)
Feb 23, 2010
5.311
5.351
5.233
5.246
36,748
-0.10(-1.84%)
Feb 22, 2010
5.370
5.403
5.331
5.344
60,572
+0.01(+0.12%)
Feb 19, 2010
5.324
5.370
5.239
5.338
49,382
+0.04(+0.74%)
Feb 18, 2010
5.318
5.390
5.220
5.298
60,334
-0.07(-1.22%)
Feb 17, 2010
5.259
5.370
5.220
5.364
120,388
+0.13(+2.50%)
Feb 16, 2010
5.271
5.303
5.143
5.233
119,795
-0.01(-0.12%)
Feb 12, 2010
5.130
5.239
5.239
5.239
52,889
-0.02(-0.37%)
Feb 11, 2010
5.258
5.393
5.123
5.258
100,414
-0.01(-0.12%)
Feb 10, 2010
5.368
5.368
5.085
5.265
83,592
-0.02(-0.36%)
Feb 09, 2010
5.400
5.400
5.213
5.284
28,630
-0.01(-0.24%)
Feb 08, 2010
5.188
5.361
5.188
5.297
64,256
+0.04(+0.86%)
Feb 05, 2010
5.085
5.258
4.892
5.252
94,792
+0.17(+3.42%)
Feb 04, 2010
5.181
5.271
4.982
5.078
104,639
-0.19(-3.66%)
Feb 03, 2010
5.516
5.516
5.271
5.271
59,538
-0.22(-3.98%)
Feb 02, 2010
5.361
5.490
5.181
5.490
78,143
+0.17(+3.26%)
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.