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
Craft Brew Alliance
(NQ:
BREW
)
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 (%)
Jan 30, 2009
1.260
1.290
1.237
1.245
7,599
+0.02(+1.35%)
Jan 29, 2009
1.250
1.250
1.190
1.228
9,722
+0.08(+6.82%)
Jan 28, 2009
1.270
1.270
1.110
1.150
17,017
-0.07(-5.58%)
Jan 27, 2009
1.200
1.270
1.190
1.218
6,306
+0.01(+0.66%)
Jan 26, 2009
1.240
1.260
1.210
1.210
7,389
-0.04(-3.20%)
Jan 23, 2009
1.260
1.260
1.240
1.250
1,266
+0.05(+4.17%)
Jan 22, 2009
1.250
1.266
1.200
1.200
13,093
-0.04(-3.23%)
Jan 21, 2009
1.210
1.250
1.210
1.240
3,100
+0.01(+0.82%)
Jan 20, 2009
1.210
1.230
1.210
1.230
9,570
+0.01(+0.82%)
Jan 16, 2009
1.250
1.250
1.210
1.220
5,440
-0.01(-0.81%)
Jan 15, 2009
1.250
1.300
1.210
1.230
3,620
+0.02(+1.65%)
Jan 14, 2009
1.280
1.300
1.200
1.210
22,913
-0.06(-4.72%)
Jan 13, 2009
1.280
1.280
1.230
1.270
21,536
+0.02(+1.60%)
Jan 12, 2009
1.280
1.280
1.250
1.250
3,074
-0.02(-1.57%)
Jan 09, 2009
1.300
1.300
1.230
1.270
5,903
+0.01(+0.79%)
Jan 08, 2009
1.320
1.320
1.243
1.260
1,830
+0.01(+0.81%)
Jan 07, 2009
1.230
1.260
1.230
1.250
7,530
-0.01(-0.80%)
Jan 06, 2009
1.220
1.310
1.200
1.260
19,613
+0.06(+4.99%)
Jan 05, 2009
1.240
1.240
1.200
1.200
5,400
+0.02(+1.70%)
Jan 02, 2009
1.210
1.230
1.180
1.180
34,669
-0.02(-1.67%)
Dec 31, 2008
1.110
1.201
1.110
1.200
27,215
-0.00(-0.01%)
Dec 30, 2008
1.220
1.270
1.150
1.200
13,283
+0.07(+6.20%)
Dec 29, 2008
1.154
1.172
1.120
1.130
10,900
-0.03(-2.59%)
Dec 26, 2008
1.140
1.270
1.140
1.160
12,184
-0.05(-4.01%)
Dec 24, 2008
1.150
1.270
1.150
1.208
3,722
-0.04(-3.32%)
Dec 23, 2008
1.270
1.270
1.150
1.250
6,123
+0.01(+1.17%)
Dec 22, 2008
1.200
1.250
1.150
1.236
11,993
+0.09(+7.43%)
Dec 19, 2008
1.230
1.270
1.150
1.150
34,158
-0.07(-5.73%)
Dec 18, 2008
1.200
1.270
1.180
1.220
30,588
+0.02(+1.66%)
Dec 17, 2008
1.370
1.370
1.150
1.200
42,004
-0.13(-9.77%)
Dec 16, 2008
1.250
1.340
1.250
1.330
20,664
+0.03(+2.31%)
Dec 15, 2008
1.440
1.440
1.200
1.300
27,043
+0.05(+4.01%)
Dec 12, 2008
1.800
1.815
1.200
1.250
46,948
-0.25(-16.68%)
Dec 11, 2008
1.600
1.610
1.500
1.500
9,750
-0.11(-6.83%)
Dec 10, 2008
1.760
1.760
1.600
1.610
2,762
-0.09(-5.29%)
Dec 09, 2008
1.890
1.890
1.700
1.700
9,139
-0.12(-6.59%)
Dec 08, 2008
2.010
2.010
1.700
1.820
13,490
-0.17(-8.36%)
Dec 05, 2008
2.020
2.020
1.986
1.986
4,660
-0.00(-0.20%)
Dec 04, 2008
2.020
2.020
1.990
1.990
815
-0.05(-2.45%)
Dec 03, 2008
1.970
2.040
1.920
2.040
15,420
+0.12(+6.25%)
Dec 02, 2008
1.900
2.040
1.900
1.920
2,095
+0.11(+6.08%)
Dec 01, 2008
2.000
2.010
1.800
1.810
4,404
-0.22(-10.84%)
Nov 28, 2008
2.050
2.050
2.000
2.030
3,400
+0.04(+2.00%)
Nov 26, 2008
2.160
2.320
1.990
1.990
25,471
-0.12(-5.69%)
Nov 25, 2008
1.440
2.640
1.440
2.110
80,417
+0.76(+56.30%)
Nov 24, 2008
1.600
1.600
1.350
1.350
14,600
-0.17(-11.18%)
Nov 21, 2008
1.450
1.830
1.300
1.520
53,386
+0.12(+8.58%)
Nov 20, 2008
1.840
2.000
1.200
1.400
67,046
-0.41(-22.66%)
Nov 19, 2008
2.250
2.340
1.780
1.810
70,265
-0.47(-20.61%)
Nov 18, 2008
2.410
2.410
2.030
2.280
10,300
+0.22(+10.68%)
Nov 17, 2008
2.600
2.600
2.000
2.060
27,505
-0.54(-20.77%)
Nov 14, 2008
2.700
2.700
2.520
2.600
34,000
+0.12(+4.84%)
Nov 13, 2008
2.600
2.625
2.360
2.480
11,690
-0.02(-0.80%)
Nov 12, 2008
2.570
2.570
2.280
2.500
15,660
-0.09(-3.47%)
Nov 11, 2008
2.570
2.600
2.560
2.590
4,752
+0.04(+1.57%)
Nov 10, 2008
2.750
2.750
2.550
2.550
4,240
-0.13(-4.85%)
Nov 07, 2008
2.610
2.700
2.610
2.680
18,200
-0.02(-0.74%)
Nov 06, 2008
2.790
2.800
2.662
2.700
4,870
+0.01(+0.41%)
Nov 05, 2008
2.560
2.716
2.560
2.689
13,516
-0.02(-0.78%)
Nov 04, 2008
2.680
2.719
2.550
2.710
17,530
-0.03(-1.09%)
Nov 03, 2008
2.690
2.850
2.500
2.740
28,286
-0.05(-1.79%)
Oct 31, 2008
2.800
2.800
2.700
2.790
9,406
+0.04(+1.45%)
Oct 30, 2008
2.900
2.900
2.700
2.750
11,369
-0.17(-5.82%)
Oct 29, 2008
2.950
2.950
2.750
2.920
14,100
-0.10(-3.31%)
Oct 28, 2008
3.000
3.040
2.760
3.020
25,409
+0.00(+0.00%)
Oct 27, 2008
3.050
3.050
2.900
3.020
6,620
-0.07(-2.27%)
Oct 24, 2008
3.130
3.140
2.940
3.090
11,061
-0.06(-1.90%)
Oct 23, 2008
3.080
3.150
2.950
3.150
18,780
+0.14(+4.65%)
Oct 22, 2008
2.940
3.140
2.850
3.010
11,050
-0.09(-2.90%)
Oct 21, 2008
3.010
3.100
2.929
3.100
12,367
-0.03(-0.96%)
Oct 20, 2008
3.120
3.130
3.001
3.130
10,830
-0.02(-0.64%)
Oct 17, 2008
3.030
3.150
2.860
3.150
17,423
+0.00(+0.00%)
Oct 16, 2008
3.120
3.150
2.750
3.150
27,563
+0.05(+1.61%)
Oct 15, 2008
3.350
3.350
3.070
3.100
10,430
-0.05(-1.59%)
Oct 14, 2008
3.510
3.560
3.060
3.150
9,189
-0.10(-3.08%)
Oct 13, 2008
3.270
3.320
3.250
3.250
4,800
+0.02(+0.62%)
Oct 10, 2008
3.010
3.230
2.900
3.230
39,936
+0.05(+1.60%)
Oct 09, 2008
3.180
3.180
2.910
3.179
14,099
+0.03(+0.92%)
Oct 08, 2008
3.010
3.150
2.920
3.150
36,012
-0.05(-1.57%)
Oct 07, 2008
3.430
3.430
3.020
3.200
8,695
-0.29(-8.31%)
Oct 06, 2008
3.560
3.680
3.120
3.490
37,592
-0.11(-3.06%)
Oct 03, 2008
3.790
3.790
3.600
3.600
12,231
-0.01(-0.28%)
Oct 02, 2008
3.800
3.800
3.500
3.610
10,489
-0.14(-3.73%)
Oct 01, 2008
3.630
3.750
3.620
3.750
3,925
+0.12(+3.31%)
Sep 30, 2008
3.310
3.640
3.150
3.630
21,844
+0.21(+6.14%)
Sep 29, 2008
3.650
3.650
3.220
3.420
12,688
-0.00(-0.00%)
Sep 26, 2008
3.180
3.470
3.180
3.420
6,300
+0.12(+3.64%)
Sep 25, 2008
3.260
3.390
3.200
3.300
13,165
-0.02(-0.60%)
Sep 24, 2008
3.100
3.420
3.010
3.320
23,185
+0.17(+5.40%)
Sep 23, 2008
3.260
3.322
3.080
3.150
61,592
-0.24(-7.08%)
Sep 22, 2008
3.040
3.390
3.025
3.390
17,880
+0.24(+7.62%)
Sep 19, 2008
3.210
3.590
3.000
3.150
27,218
-0.05(-1.56%)
Sep 18, 2008
3.300
3.716
3.120
3.200
14,915
-0.17(-5.04%)
Sep 17, 2008
3.090
3.490
3.090
3.370
9,500
+0.16(+4.98%)
Sep 16, 2008
3.480
3.480
3.080
3.210
18,612
-0.20(-5.87%)
Sep 15, 2008
3.010
3.410
3.000
3.410
8,148
+0.31(+10.00%)
Sep 12, 2008
3.000
3.595
3.000
3.100
7,900
+0.06(+1.98%)
Sep 11, 2008
2.870
3.100
2.870
3.040
29,950
+0.03(+0.93%)
Sep 10, 2008
2.960
3.100
2.860
3.012
15,675
+0.01(+0.40%)
Sep 09, 2008
3.190
3.200
2.900
3.000
90,577
-0.20(-6.25%)
Sep 08, 2008
3.280
3.390
3.200
3.200
14,150
-0.06(-1.84%)
Sep 05, 2008
3.520
3.520
3.200
3.260
8,200
-0.07(-2.10%)
Sep 04, 2008
3.430
3.441
3.310
3.330
8,610
-0.18(-5.13%)
Sep 03, 2008
3.570
3.590
3.400
3.510
17,894
-0.14(-3.84%)
Sep 02, 2008
3.430
3.850
3.430
3.650
18,267
-0.21(-5.44%)
Aug 29, 2008
3.450
3.900
3.450
3.860
11,418
+0.46(+13.53%)
Aug 28, 2008
3.560
3.800
3.400
3.400
9,686
-0.10(-2.86%)
Aug 27, 2008
3.510
3.750
3.500
3.500
14,933
-0.02(-0.57%)
Aug 26, 2008
3.500
3.520
3.420
3.520
14,698
+0.04(+1.15%)
Aug 25, 2008
3.400
3.510
3.400
3.480
33,246
+0.09(+2.65%)
Aug 22, 2008
3.410
3.671
3.310
3.390
14,089
+0.04(+1.19%)
Aug 21, 2008
3.230
3.410
3.230
3.350
16,993
-0.01(-0.30%)
Aug 20, 2008
3.340
3.390
3.060
3.360
14,100
-0.03(-0.88%)
Aug 19, 2008
3.950
4.000
2.780
3.390
43,588
-0.48(-12.40%)
Aug 18, 2008
4.050
4.090
3.870
3.870
8,023
-0.15(-3.73%)
Aug 15, 2008
3.950
4.340
3.950
4.020
6,556
+0.01(+0.25%)
Aug 14, 2008
4.000
4.420
4.000
4.010
17,298
+0.01(+0.25%)
Aug 13, 2008
4.010
4.010
3.950
4.000
9,066
+0.05(+1.27%)
Aug 12, 2008
4.060
4.210
3.950
3.950
12,819
-0.03(-0.75%)
Aug 11, 2008
4.000
4.140
3.710
3.980
15,748
-0.04(-1.00%)
Aug 08, 2008
4.020
4.170
4.000
4.020
8,760
-0.08(-1.95%)
Aug 07, 2008
4.160
4.180
4.040
4.100
13,344
-0.02(-0.49%)
Aug 06, 2008
4.200
4.230
4.120
4.120
7,115
-0.14(-3.29%)
Aug 05, 2008
4.330
4.340
4.120
4.260
8,966
+0.04(+1.04%)
Aug 04, 2008
4.250
4.250
4.130
4.216
8,430
+0.04(+0.86%)
Aug 01, 2008
4.210
4.340
4.180
4.180
3,500
-0.02(-0.48%)
Jul 31, 2008
4.390
4.400
4.200
4.200
10,550
-0.05(-1.18%)
Jul 30, 2008
4.420
4.420
4.140
4.250
109,394
+0.10(+2.41%)
Jul 29, 2008
4.150
4.170
4.120
4.150
1,950
-0.01(-0.24%)
Jul 28, 2008
4.430
4.500
4.160
4.160
6,795
-0.25(-5.67%)
Jul 25, 2008
4.240
4.410
4.240
4.410
20,494
+0.28(+6.78%)
Jul 24, 2008
4.150
4.150
4.120
4.130
2,827
-0.07(-1.67%)
Jul 23, 2008
4.190
4.300
4.150
4.200
5,552
-0.05(-1.18%)
Jul 22, 2008
4.250
4.370
4.250
4.250
1,800
+0.00(+0.00%)
Jul 21, 2008
4.250
4.270
4.210
4.250
7,436
-0.15(-3.41%)
Jul 18, 2008
4.420
4.420
4.400
4.400
1,462
+0.06(+1.30%)
Jul 17, 2008
4.310
4.344
4.310
4.344
3,476
-0.06(-1.28%)
Jul 16, 2008
4.430
4.430
4.400
4.400
2,091
-0.04(-0.90%)
Jul 15, 2008
4.470
4.470
4.400
4.440
6,208
-0.06(-1.33%)
Jul 14, 2008
4.500
4.500
4.500
4.500
100
-0.19(-4.05%)
Jul 11, 2008
4.690
4.690
4.690
4.690
0
+0.00(+0.00%)
Jul 10, 2008
4.640
4.890
4.500
4.690
13,597
+0.18(+3.99%)
Jul 09, 2008
4.550
4.600
4.510
4.510
1,718
-0.05(-1.10%)
Jul 08, 2008
4.550
4.770
4.510
4.560
6,548
-0.09(-1.94%)
Jul 07, 2008
4.550
4.750
4.480
4.650
16,524
-0.10(-2.11%)
Jul 04, 2008
4.700
4.790
4.700
4.750
2,804
+0.00(+0.00%)
Jul 03, 2008
4.700
4.790
4.700
4.750
2,804
+0.00(+0.00%)
Jul 02, 2008
4.480
4.750
4.480
4.750
5,278
+0.27(+6.03%)
Jul 01, 2008
4.650
4.650
4.480
4.480
5,005
-0.13(-2.82%)
Jun 30, 2008
4.590
4.660
4.590
4.610
3,760
+0.13(+2.90%)
Jun 27, 2008
4.500
4.570
4.480
4.480
3,462
-0.03(-0.57%)
Jun 26, 2008
4.560
4.590
4.506
4.506
1,996
-0.01(-0.32%)
Jun 25, 2008
4.640
4.690
4.457
4.520
2,636
+0.22(+5.12%)
Jun 24, 2008
4.550
4.550
4.250
4.300
4,100
-0.35(-7.53%)
Jun 23, 2008
4.680
4.700
4.630
4.650
4,600
+0.28(+6.41%)
Jun 20, 2008
4.840
4.840
4.370
4.370
3,203
-0.14(-3.10%)
Jun 19, 2008
4.750
4.750
4.510
4.510
2,100
-0.31(-6.45%)
Jun 18, 2008
4.700
4.860
4.700
4.821
3,955
+0.11(+2.36%)
Jun 17, 2008
4.800
4.800
4.710
4.710
1,800
-0.11(-2.28%)
Jun 16, 2008
4.660
4.900
4.532
4.820
12,087
+0.32(+7.11%)
Jun 13, 2008
4.410
4.550
4.410
4.500
7,135
+0.09(+2.04%)
Jun 12, 2008
4.390
4.416
4.390
4.410
3,540
-0.04(-0.90%)
Jun 11, 2008
4.450
4.510
4.390
4.450
6,745
-0.02(-0.37%)
Jun 10, 2008
4.340
4.588
4.300
4.467
3,550
+0.12(+2.68%)
Jun 09, 2008
4.390
4.390
4.280
4.350
4,738
-0.12(-2.68%)
Jun 06, 2008
4.460
4.490
4.460
4.470
6,830
-0.02(-0.45%)
Jun 05, 2008
4.340
4.640
4.250
4.490
7,033
+0.00(+0.00%)
Jun 04, 2008
4.500
4.520
4.440
4.490
14,206
+0.08(+1.81%)
Jun 03, 2008
4.460
4.490
4.400
4.410
5,791
+0.08(+1.85%)
Jun 02, 2008
4.500
4.500
4.330
4.330
13,793
-0.17(-3.78%)
May 30, 2008
4.490
4.520
4.460
4.500
7,792
+0.19(+4.41%)
May 29, 2008
4.370
4.410
4.300
4.310
4,350
-0.01(-0.23%)
May 28, 2008
4.250
4.400
4.250
4.320
8,543
+0.05(+1.17%)
May 27, 2008
4.350
4.410
4.190
4.270
6,987
-0.08(-1.84%)
May 26, 2008
4.400
4.458
4.170
4.350
10,883
+0.00(+0.00%)
May 23, 2008
4.400
4.458
4.170
4.350
10,883
+0.09(+2.11%)
May 22, 2008
4.250
4.510
4.250
4.260
5,157
-0.19(-4.27%)
May 21, 2008
4.490
4.490
4.220
4.450
12,617
+0.03(+0.68%)
May 20, 2008
4.530
4.620
4.050
4.420
5,267
-0.06(-1.34%)
May 19, 2008
3.930
4.670
3.930
4.480
21,829
+0.41(+10.07%)
May 16, 2008
4.090
4.110
4.070
4.070
11,123
+0.08(+2.01%)
May 15, 2008
4.128
4.128
3.980
3.990
2,628
-0.04(-0.99%)
May 14, 2008
4.050
4.050
3.990
4.030
5,525
+0.06(+1.51%)
May 13, 2008
3.890
4.000
3.890
3.970
6,850
-0.01(-0.25%)
May 12, 2008
3.920
3.994
3.890
3.980
6,843
-0.01(-0.25%)
May 09, 2008
4.040
4.040
3.900
3.990
14,966
-0.02(-0.50%)
May 08, 2008
4.080
4.080
4.010
4.010
6,304
-0.01(-0.25%)
May 07, 2008
4.168
4.168
4.010
4.020
3,750
-0.01(-0.25%)
May 06, 2008
4.036
4.084
4.010
4.030
5,650
+0.02(+0.50%)
May 05, 2008
4.000
4.210
4.000
4.010
12,676
+0.01(+0.25%)
May 02, 2008
4.030
4.150
4.000
4.000
11,424
-0.19(-4.53%)
May 01, 2008
4.470
4.470
4.040
4.190
7,984
-0.26(-5.84%)
Apr 30, 2008
4.290
4.450
4.170
4.450
7,834
+0.31(+7.49%)
Apr 29, 2008
4.060
4.400
4.040
4.140
10,407
+0.14(+3.50%)
Apr 28, 2008
3.920
4.080
3.860
4.000
5,381
+0.00(+0.00%)
Apr 25, 2008
3.990
4.090
3.960
4.000
3,827
-0.04(-0.99%)
Apr 24, 2008
3.940
4.050
3.850
4.040
12,158
+0.05(+1.25%)
Apr 23, 2008
4.000
4.040
3.990
3.990
10,500
-0.03(-0.75%)
Apr 22, 2008
4.060
4.060
4.020
4.020
4,626
-0.03(-0.74%)
Apr 21, 2008
4.090
4.090
3.930
4.050
4,840
-0.10(-2.41%)
Apr 18, 2008
4.200
4.270
4.100
4.150
20,726
+0.03(+0.73%)
Apr 17, 2008
4.140
4.140
4.000
4.120
6,312
-0.09(-2.14%)
Apr 16, 2008
4.020
4.210
4.020
4.210
3,989
+0.19(+4.73%)
Apr 15, 2008
4.400
4.400
4.020
4.020
990
-0.38(-8.64%)
Apr 14, 2008
4.210
4.400
4.150
4.400
2,750
+0.13(+3.04%)
Apr 11, 2008
4.247
4.470
4.247
4.270
3,444
-0.16(-3.68%)
Apr 10, 2008
4.380
4.460
4.200
4.433
10,157
-0.05(-1.04%)
Apr 09, 2008
4.390
4.630
4.370
4.480
38,745
+0.04(+0.90%)
Apr 08, 2008
4.250
4.440
4.250
4.440
6,662
-0.01(-0.22%)
Apr 07, 2008
4.450
4.450
4.401
4.450
6,266
+0.00(+0.00%)
Apr 04, 2008
4.520
4.560
4.400
4.450
9,059
+0.02(+0.45%)
Apr 03, 2008
4.700
4.700
4.320
4.430
12,726
-0.22(-4.73%)
Apr 02, 2008
4.650
4.850
4.650
4.650
6,455
+0.10(+2.20%)
Apr 01, 2008
4.750
4.750
4.467
4.550
3,889
-0.28(-5.80%)
Mar 31, 2008
4.500
4.830
4.400
4.830
13,078
+0.28(+6.15%)
Mar 28, 2008
4.510
4.550
4.500
4.550
2,342
+0.01(+0.22%)
Mar 27, 2008
4.430
4.540
4.410
4.540
12,604
+0.08(+1.79%)
Mar 26, 2008
4.570
4.600
4.368
4.460
9,332
-0.11(-2.41%)
Mar 25, 2008
4.550
4.570
4.403
4.570
1,190
+0.07(+1.56%)
Mar 24, 2008
4.400
4.680
4.400
4.500
9,912
+0.15(+3.45%)
Mar 21, 2008
4.850
4.860
4.000
4.350
60,149
+0.00(+0.00%)
Mar 20, 2008
4.850
4.860
4.000
4.350
60,149
-0.55(-11.22%)
Mar 19, 2008
4.980
4.980
4.890
4.900
555
-0.07(-1.41%)
Mar 18, 2008
5.000
5.000
4.710
4.970
6,468
+0.09(+1.84%)
Mar 17, 2008
4.900
5.000
4.610
4.880
2,350
+0.03(+0.62%)
Mar 14, 2008
5.040
5.080
4.650
4.850
4,659
-0.03(-0.61%)
Mar 13, 2008
4.900
5.060
4.580
4.880
15,925
-0.18(-3.56%)
Mar 12, 2008
5.000
5.230
4.840
5.060
3,250
+0.16(+3.27%)
Mar 11, 2008
4.820
4.970
4.750
4.900
3,811
+0.23(+4.93%)
Mar 10, 2008
4.580
4.880
4.580
4.670
7,886
+0.04(+0.86%)
Mar 07, 2008
4.580
4.960
4.580
4.630
4,200
+0.04(+0.87%)
Mar 06, 2008
4.580
4.870
4.580
4.590
5,700
+0.01(+0.22%)
Mar 05, 2008
5.120
5.120
4.550
4.580
7,623
-0.11(-2.35%)
Mar 04, 2008
4.750
4.970
4.650
4.690
6,408
-0.16(-3.30%)
Mar 03, 2008
5.100
5.100
4.810
4.850
11,281
-0.34(-6.55%)
Feb 29, 2008
4.880
5.190
4.880
5.190
76,113
+0.29(+5.92%)
Feb 28, 2008
4.681
4.960
4.670
4.900
20,010
+0.08(+1.66%)
Feb 27, 2008
4.780
4.950
4.750
4.820
18,756
-0.08(-1.63%)
Feb 26, 2008
4.830
4.940
4.830
4.900
3,741
+0.08(+1.66%)
Feb 25, 2008
5.010
5.010
4.780
4.820
16,582
-0.11(-2.23%)
Feb 22, 2008
4.940
4.950
4.910
4.930
1,950
+0.02(+0.41%)
Feb 21, 2008
4.950
4.970
4.890
4.910
3,150
-0.09(-1.80%)
Feb 20, 2008
5.020
5.020
4.990
5.000
900
+0.08(+1.63%)
Feb 19, 2008
5.100
5.100
4.900
4.920
9,439
-0.18(-3.53%)
Feb 18, 2008
5.050
5.230
5.050
5.100
3,248
+0.00(+0.00%)
Feb 15, 2008
5.050
5.230
5.050
5.100
3,248
+0.05(+0.99%)
Feb 14, 2008
5.200
5.220
5.050
5.050
35,065
-0.09(-1.75%)
Feb 13, 2008
5.160
5.260
5.110
5.140
2,994
+0.13(+2.59%)
Feb 12, 2008
5.090
5.090
5.010
5.010
2,324
+0.01(+0.20%)
Feb 11, 2008
5.050
5.140
5.000
5.000
9,422
-0.10(-1.96%)
Feb 08, 2008
5.300
5.300
5.090
5.100
11,400
+0.01(+0.20%)
Feb 07, 2008
5.520
5.580
4.860
5.090
24,149
-0.46(-8.29%)
Feb 06, 2008
5.600
5.810
5.540
5.550
8,341
-0.10(-1.77%)
Feb 05, 2008
5.650
5.740
5.610
5.650
2,719
-0.20(-3.42%)
Feb 04, 2008
5.750
5.957
5.550
5.850
12,455
+0.07(+1.21%)
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.