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
1-800-Flowers.com
(NQ:
FLWS
)
9.420
+0.110 (+1.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 31, 2010
2.600
2.630
2.500
2.510
121,841
-0.07(-2.71%)
Mar 30, 2010
2.580
2.630
2.532
2.580
57,737
+0.03(+1.18%)
Mar 29, 2010
2.520
2.680
2.515
2.550
162,482
+0.03(+1.19%)
Mar 26, 2010
2.530
2.540
2.450
2.520
65,950
+0.01(+0.40%)
Mar 25, 2010
2.510
2.580
2.410
2.510
163,987
+0.00(+0.00%)
Mar 24, 2010
2.680
2.680
2.500
2.510
232,188
-0.18(-6.69%)
Mar 23, 2010
2.690
2.750
2.640
2.690
142,224
+0.01(+0.37%)
Mar 22, 2010
2.690
2.700
2.600
2.680
175,055
-0.04(-1.47%)
Mar 19, 2010
2.530
2.730
2.510
2.720
376,863
+0.21(+8.37%)
Mar 18, 2010
2.550
2.590
2.450
2.510
113,558
-0.04(-1.57%)
Mar 17, 2010
2.600
2.620
2.530
2.550
91,192
-0.04(-1.54%)
Mar 16, 2010
2.580
2.590
2.512
2.590
92,200
+0.01(+0.39%)
Mar 15, 2010
2.560
2.580
2.460
2.580
127,035
+0.00(+0.00%)
Mar 12, 2010
2.580
2.650
2.520
2.580
223,244
+0.01(+0.39%)
Mar 11, 2010
2.460
2.580
2.410
2.570
166,211
+0.11(+4.47%)
Mar 10, 2010
2.510
2.660
2.400
2.460
284,486
-0.05(-1.99%)
Mar 09, 2010
2.390
2.510
2.370
2.510
229,570
+0.15(+6.36%)
Mar 08, 2010
2.270
2.380
2.230
2.360
166,918
+0.10(+4.42%)
Mar 05, 2010
2.180
2.280
2.100
2.260
208,853
+0.09(+4.15%)
Mar 04, 2010
2.160
2.175
2.050
2.170
285,377
+0.02(+0.93%)
Mar 03, 2010
2.150
2.180
2.110
2.150
199,660
+0.00(+0.00%)
Mar 02, 2010
2.130
2.150
2.090
2.150
204,393
+0.02(+0.94%)
Mar 01, 2010
2.040
2.150
2.033
2.130
351,862
+0.10(+4.93%)
Feb 26, 2010
2.050
2.090
2.010
2.030
107,349
-0.02(-0.98%)
Feb 25, 2010
2.100
2.112
2.015
2.050
243,638
-0.08(-3.76%)
Feb 24, 2010
2.190
2.190
2.100
2.130
237,343
-0.04(-1.84%)
Feb 23, 2010
2.120
2.170
2.060
2.170
273,094
+0.08(+3.83%)
Feb 22, 2010
2.160
2.180
2.070
2.090
194,586
-0.02(-0.95%)
Feb 19, 2010
1.930
2.110
1.900
2.110
490,008
+0.18(+9.33%)
Feb 18, 2010
1.900
1.950
1.880
1.930
206,169
+0.03(+1.58%)
Feb 17, 2010
1.910
1.930
1.870
1.900
147,772
+0.01(+0.53%)
Feb 16, 2010
1.820
1.950
1.820
1.890
183,604
+0.04(+2.16%)
Feb 12, 2010
1.890
1.850
1.850
1.850
157,200
-0.03(-1.60%)
Feb 11, 2010
1.860
1.890
1.850
1.880
151,728
+0.02(+1.08%)
Feb 10, 2010
1.850
1.870
1.840
1.860
120,943
+0.00(+0.00%)
Feb 09, 2010
1.870
1.890
1.800
1.860
173,632
+0.03(+1.64%)
Feb 08, 2010
1.860
1.950
1.820
1.830
149,223
-0.03(-1.61%)
Feb 05, 2010
1.870
1.970
1.780
1.860
396,657
+0.00(+0.00%)
Feb 04, 2010
2.030
2.040
1.860
1.860
394,862
-0.15(-7.46%)
Feb 03, 2010
2.020
2.070
1.980
2.010
244,308
+0.00(+0.00%)
Feb 02, 2010
2.060
2.090
2.000
2.010
258,397
-0.05(-2.43%)
Feb 01, 2010
2.100
2.290
2.040
2.060
526,851
-0.01(-0.48%)
Jan 29, 2010
2.160
2.320
1.980
2.070
539,477
+0.07(+3.50%)
Jan 28, 2010
2.200
2.220
1.960
2.000
295,465
-0.19(-8.68%)
Jan 27, 2010
2.150
2.230
2.150
2.190
91,317
+0.04(+1.86%)
Jan 26, 2010
2.160
2.250
2.140
2.150
125,028
-0.02(-0.92%)
Jan 25, 2010
2.370
2.390
2.130
2.170
262,132
-0.18(-7.66%)
Jan 22, 2010
2.400
2.440
2.330
2.350
92,222
-0.06(-2.49%)
Jan 21, 2010
2.480
2.500
2.400
2.410
106,604
-0.06(-2.43%)
Jan 20, 2010
2.480
2.510
2.470
2.470
160,406
-0.03(-1.20%)
Jan 19, 2010
2.510
2.600
2.450
2.500
163,507
-0.01(-0.40%)
Jan 15, 2010
2.560
2.510
2.510
2.510
121,200
-0.04(-1.57%)
Jan 14, 2010
2.600
2.670
2.530
2.550
62,276
-0.06(-2.30%)
Jan 13, 2010
2.500
2.640
2.480
2.610
81,553
+0.14(+5.67%)
Jan 12, 2010
2.530
2.554
2.470
2.470
68,830
-0.07(-2.76%)
Jan 11, 2010
2.550
2.620
2.490
2.540
124,685
+0.00(+0.00%)
Jan 08, 2010
2.540
2.640
2.500
2.540
76,205
-0.02(-0.78%)
Jan 07, 2010
2.570
2.690
2.500
2.560
98,013
-0.03(-1.16%)
Jan 06, 2010
2.510
2.680
2.500
2.590
137,333
+0.07(+2.78%)
Jan 05, 2010
2.600
2.630
2.500
2.520
106,512
-0.09(-3.45%)
Jan 04, 2010
2.690
2.740
2.510
2.610
152,526
-0.04(-1.51%)
Dec 31, 2009
2.530
2.650
2.650
2.650
181,000
+0.11(+4.33%)
Dec 30, 2009
2.510
2.540
2.400
2.540
111,874
+0.02(+0.79%)
Dec 29, 2009
2.330
2.520
2.300
2.520
211,011
+0.22(+9.57%)
Dec 28, 2009
2.240
2.350
2.240
2.300
150,821
+0.08(+3.60%)
Dec 24, 2009
2.250
2.260
2.220
2.220
93,910
-0.02(-0.89%)
Dec 23, 2009
2.190
2.290
2.180
2.240
161,412
+0.06(+2.75%)
Dec 22, 2009
2.260
2.350
2.170
2.180
162,344
-0.07(-3.11%)
Dec 21, 2009
2.130
2.295
2.130
2.250
181,935
+0.15(+7.14%)
Dec 18, 2009
2.290
2.370
2.050
2.100
394,804
-0.18(-7.89%)
Dec 17, 2009
2.330
2.400
2.200
2.280
170,089
-0.03(-1.30%)
Dec 16, 2009
2.230
2.350
2.200
2.310
368,987
+0.10(+4.52%)
Dec 15, 2009
2.300
2.340
2.170
2.210
300,888
-0.05(-2.21%)
Dec 14, 2009
2.300
2.430
2.200
2.260
706,699
-0.09(-3.83%)
Dec 11, 2009
2.410
2.430
2.270
2.350
160,059
-0.04(-1.67%)
Dec 10, 2009
2.560
2.570
2.350
2.390
140,085
-0.11(-4.40%)
Dec 09, 2009
2.620
2.620
2.460
2.500
250,791
-0.10(-3.85%)
Dec 08, 2009
2.760
2.770
2.510
2.600
172,421
-0.20(-7.14%)
Dec 07, 2009
2.710
2.920
2.680
2.800
280,468
+0.09(+3.32%)
Dec 04, 2009
2.510
2.740
2.500
2.710
559,693
+0.27(+11.07%)
Dec 03, 2009
2.420
2.480
2.400
2.440
160,377
+0.02(+0.83%)
Dec 02, 2009
2.370
2.460
2.350
2.420
229,397
+0.10(+4.31%)
Dec 01, 2009
2.340
2.460
2.250
2.320
361,443
+0.08(+3.57%)
Nov 30, 2009
2.360
2.490
2.220
2.240
260,412
-0.12(-5.08%)
Nov 27, 2009
2.510
2.560
2.300
2.360
198,507
-0.21(-8.17%)
Nov 25, 2009
2.620
2.629
2.520
2.570
135,972
-0.02(-0.77%)
Nov 24, 2009
2.650
2.670
2.550
2.590
152,176
-0.07(-2.63%)
Nov 23, 2009
2.640
2.720
2.630
2.660
78,346
+0.08(+3.10%)
Nov 20, 2009
2.590
2.710
2.550
2.580
78,511
-0.03(-1.15%)
Nov 19, 2009
2.700
2.710
2.600
2.610
216,850
-0.09(-3.33%)
Nov 18, 2009
2.750
2.840
2.690
2.700
56,473
-0.03(-1.10%)
Nov 17, 2009
2.740
2.830
2.710
2.730
89,247
-0.02(-0.73%)
Nov 16, 2009
2.770
2.870
2.720
2.750
103,512
+0.02(+0.73%)
Nov 13, 2009
2.670
2.860
2.620
2.730
114,911
+0.13(+5.00%)
Nov 12, 2009
2.900
2.980
2.600
2.600
90,258
-0.32(-10.96%)
Nov 11, 2009
2.940
3.020
2.890
2.920
105,945
+0.01(+0.34%)
Nov 10, 2009
3.120
3.150
2.910
2.910
84,964
-0.22(-7.03%)
Nov 09, 2009
3.070
3.230
3.070
3.130
199,543
+0.10(+3.30%)
Nov 06, 2009
2.960
3.050
2.960
3.030
100,685
+0.03(+1.00%)
Nov 05, 2009
3.230
3.250
2.980
3.000
341,455
-0.20(-6.25%)
Nov 04, 2009
3.390
3.440
3.180
3.200
118,162
-0.18(-5.33%)
Nov 03, 2009
3.270
3.510
3.250
3.380
176,495
+0.09(+2.74%)
Nov 02, 2009
3.860
3.860
3.260
3.290
300,332
-0.55(-14.32%)
Oct 30, 2009
4.550
4.730
3.790
3.840
264,617
-0.77(-16.70%)
Oct 29, 2009
4.750
4.780
4.530
4.610
101,709
-0.05(-1.07%)
Oct 28, 2009
4.880
4.880
4.610
4.660
275,915
-0.15(-3.12%)
Oct 27, 2009
4.650
4.870
4.600
4.810
409,022
+0.20(+4.34%)
Oct 26, 2009
4.590
4.800
4.490
4.610
136,920
+0.06(+1.32%)
Oct 23, 2009
4.620
4.730
4.460
4.550
207,152
-0.04(-0.87%)
Oct 22, 2009
4.510
4.750
4.370
4.590
335,896
+0.13(+2.91%)
Oct 21, 2009
4.420
4.500
4.020
4.460
308,658
+0.01(+0.22%)
Oct 20, 2009
4.420
4.510
4.350
4.450
56,340
-0.06(-1.33%)
Oct 19, 2009
4.530
4.600
4.430
4.510
159,335
+0.05(+1.12%)
Oct 16, 2009
4.410
4.650
4.400
4.460
107,991
+0.02(+0.45%)
Oct 15, 2009
4.310
4.560
4.310
4.440
168,200
+0.09(+2.07%)
Oct 14, 2009
4.220
4.480
4.120
4.350
111,648
+0.19(+4.57%)
Oct 13, 2009
4.030
4.280
4.000
4.160
155,124
+0.14(+3.48%)
Oct 12, 2009
3.850
4.070
3.790
4.020
98,835
+0.29(+7.77%)
Oct 09, 2009
3.620
3.780
3.550
3.730
55,206
+0.10(+2.75%)
Oct 08, 2009
3.620
3.750
3.610
3.630
187,590
+0.09(+2.54%)
Oct 07, 2009
3.600
3.670
3.500
3.540
52,895
-0.07(-1.94%)
Oct 06, 2009
3.400
3.730
3.370
3.610
89,233
+0.25(+7.44%)
Oct 05, 2009
3.290
3.400
3.190
3.360
92,714
+0.08(+2.44%)
Oct 02, 2009
3.260
3.370
3.090
3.280
73,409
-0.01(-0.30%)
Oct 01, 2009
3.500
3.550
3.280
3.290
132,324
-0.16(-4.64%)
Sep 30, 2009
3.500
3.570
3.450
3.450
76,880
-0.06(-1.71%)
Sep 29, 2009
3.410
3.670
3.410
3.510
89,937
+0.11(+3.24%)
Sep 28, 2009
3.450
3.540
3.358
3.400
86,219
-0.04(-1.16%)
Sep 25, 2009
3.420
3.500
3.340
3.440
161,493
+0.01(+0.29%)
Sep 24, 2009
3.400
3.500
3.350
3.430
71,205
+0.02(+0.59%)
Sep 23, 2009
3.520
3.520
3.280
3.410
46,206
-0.07(-2.01%)
Sep 22, 2009
3.200
3.520
3.170
3.480
169,233
+0.31(+9.78%)
Sep 21, 2009
3.000
3.200
2.990
3.170
186,409
+0.15(+4.97%)
Sep 18, 2009
3.010
3.140
2.980
3.020
303,414
+0.03(+1.00%)
Sep 17, 2009
3.030
3.080
2.980
2.990
121,961
-0.01(-0.33%)
Sep 16, 2009
3.050
3.070
2.980
3.000
154,619
-0.03(-0.99%)
Sep 15, 2009
3.030
3.100
2.870
3.030
70,322
-0.02(-0.66%)
Sep 14, 2009
3.040
3.130
3.010
3.050
54,214
-0.03(-0.97%)
Sep 11, 2009
3.090
3.170
2.980
3.080
90,900
-0.01(-0.32%)
Sep 10, 2009
3.050
3.270
3.000
3.090
63,963
+0.03(+0.98%)
Sep 09, 2009
2.940
3.130
2.920
3.060
37,295
+0.11(+3.73%)
Sep 08, 2009
2.970
3.070
2.850
2.950
58,293
+0.02(+0.68%)
Sep 04, 2009
2.910
2.970
2.870
2.930
35,544
+0.00(+0.00%)
Sep 03, 2009
2.980
2.980
2.870
2.930
25,201
-0.04(-1.35%)
Sep 02, 2009
2.930
2.990
2.830
2.970
37,223
+0.02(+0.68%)
Sep 01, 2009
3.060
3.130
2.950
2.950
106,694
-0.14(-4.53%)
Aug 31, 2009
3.200
3.360
3.060
3.090
137,281
-0.09(-2.83%)
Aug 28, 2009
3.400
3.400
3.090
3.180
112,898
-0.19(-5.64%)
Aug 27, 2009
3.440
3.485
3.150
3.370
87,535
-0.02(-0.59%)
Aug 26, 2009
3.110
3.390
3.070
3.390
236,489
+0.29(+9.35%)
Aug 25, 2009
2.870
3.140
2.850
3.100
170,738
+0.17(+5.80%)
Aug 24, 2009
2.860
2.990
2.840
2.930
297,982
+0.09(+3.17%)
Aug 21, 2009
2.920
2.970
2.770
2.840
201,749
-0.04(-1.39%)
Aug 20, 2009
2.430
2.950
2.200
2.880
454,424
-0.12(-4.00%)
Aug 19, 2009
2.900
3.030
2.880
3.000
100,370
+0.06(+2.04%)
Aug 18, 2009
2.760
2.950
2.760
2.940
64,215
+0.25(+9.29%)
Aug 17, 2009
2.760
2.790
2.640
2.690
108,172
-0.14(-4.95%)
Aug 14, 2009
2.950
2.950
2.790
2.830
123,055
-0.09(-3.08%)
Aug 13, 2009
2.650
2.920
2.650
2.920
173,145
+0.30(+11.45%)
Aug 12, 2009
2.570
2.750
2.550
2.620
114,356
+0.05(+1.95%)
Aug 11, 2009
2.600
2.690
2.500
2.570
76,103
-0.04(-1.53%)
Aug 10, 2009
2.550
2.750
2.500
2.610
192,001
+0.06(+2.35%)
Aug 07, 2009
2.600
2.640
2.480
2.550
94,242
+0.07(+2.82%)
Aug 06, 2009
2.560
2.600
2.470
2.480
47,614
-0.08(-3.13%)
Aug 05, 2009
2.600
2.600
2.460
2.560
68,659
+0.00(+0.00%)
Aug 04, 2009
2.470
2.590
2.450
2.560
96,919
+0.04(+1.59%)
Aug 03, 2009
2.480
2.550
2.420
2.520
130,438
+0.12(+5.00%)
Jul 31, 2009
2.310
2.500
2.310
2.400
105,323
+0.07(+3.00%)
Jul 30, 2009
2.310
2.460
2.260
2.330
96,901
+0.07(+3.10%)
Jul 29, 2009
2.410
2.490
2.260
2.260
105,608
-0.18(-7.38%)
Jul 28, 2009
2.340
2.440
2.200
2.440
92,909
+0.09(+3.83%)
Jul 27, 2009
2.350
2.470
2.300
2.350
55,017
-0.06(-2.49%)
Jul 24, 2009
2.150
2.550
2.150
2.410
100,831
-0.10(-3.98%)
Jul 23, 2009
2.530
2.650
2.330
2.510
239,944
+0.02(+0.80%)
Jul 22, 2009
2.200
2.500
2.140
2.490
119,537
+0.28(+12.67%)
Jul 21, 2009
2.140
2.220
2.050
2.210
108,427
+0.09(+4.25%)
Jul 20, 2009
2.060
2.130
1.960
2.120
95,108
+0.08(+3.92%)
Jul 17, 2009
2.060
2.190
1.950
2.040
112,359
-0.01(-0.49%)
Jul 16, 2009
2.010
2.050
1.920
2.050
64,010
-0.01(-0.49%)
Jul 15, 2009
1.890
2.070
1.830
2.060
98,055
+0.20(+10.75%)
Jul 14, 2009
1.910
1.910
1.790
1.860
63,893
-0.05(-2.62%)
Jul 13, 2009
1.900
1.930
1.819
1.910
78,258
+0.03(+1.60%)
Jul 10, 2009
1.840
1.970
1.780
1.880
44,867
+0.02(+1.08%)
Jul 09, 2009
1.760
1.940
1.750
1.860
102,951
+0.11(+6.29%)
Jul 08, 2009
1.730
1.980
1.730
1.750
90,005
+0.00(+0.00%)
Jul 07, 2009
1.830
1.890
1.730
1.750
103,388
-0.08(-4.37%)
Jul 06, 2009
1.910
1.940
1.810
1.830
51,458
-0.08(-4.19%)
Jul 02, 2009
1.920
2.000
1.910
1.910
145,696
-0.05(-2.55%)
Jul 01, 2009
1.990
2.090
1.940
1.960
66,609
+0.04(+2.08%)
Jun 30, 2009
2.030
2.120
1.920
1.920
127,410
-0.11(-5.42%)
Jun 29, 2009
2.010
2.150
2.000
2.030
66,596
+0.02(+1.00%)
Jun 26, 2009
2.090
2.100
1.980
2.010
999,237
-0.09(-4.29%)
Jun 25, 2009
2.150
2.240
2.020
2.100
265,997
+0.07(+3.45%)
Jun 24, 2009
2.090
2.470
2.030
2.030
355,810
-0.03(-1.46%)
Jun 23, 2009
2.030
2.250
1.870
2.060
76,132
+0.06(+3.00%)
Jun 22, 2009
2.220
2.260
2.000
2.000
134,206
-0.25(-11.11%)
Jun 19, 2009
2.450
2.520
2.250
2.250
126,194
-0.15(-6.25%)
Jun 18, 2009
2.500
2.560
2.400
2.400
56,803
-0.11(-4.38%)
Jun 17, 2009
2.460
2.700
2.460
2.510
97,832
+0.06(+2.45%)
Jun 16, 2009
2.570
2.700
2.450
2.450
58,568
-0.17(-6.49%)
Jun 15, 2009
2.720
2.760
2.550
2.620
51,490
-0.11(-4.03%)
Jun 12, 2009
2.590
2.750
2.530
2.730
44,318
+0.14(+5.41%)
Jun 11, 2009
2.650
2.770
2.570
2.590
38,049
-0.04(-1.52%)
Jun 10, 2009
2.820
2.940
2.540
2.630
116,753
-0.17(-6.07%)
Jun 09, 2009
2.900
2.900
2.780
2.800
35,728
-0.07(-2.44%)
Jun 08, 2009
3.020
3.020
2.760
2.870
56,843
+0.05(+1.77%)
Jun 05, 2009
2.980
2.980
2.790
2.820
58,702
-0.06(-2.08%)
Jun 04, 2009
2.610
2.890
2.590
2.880
138,416
+0.28(+10.77%)
Jun 03, 2009
2.590
2.600
2.460
2.600
56,695
+0.05(+1.96%)
Jun 02, 2009
2.650
2.650
2.400
2.550
165,479
-0.11(-4.14%)
Jun 01, 2009
2.390
2.690
2.390
2.660
85,348
+0.33(+14.16%)
May 29, 2009
2.390
2.410
2.280
2.330
87,183
-0.04(-1.69%)
May 28, 2009
2.720
2.720
2.280
2.370
168,405
+0.09(+3.95%)
May 27, 2009
2.340
2.380
2.280
2.280
36,951
-0.09(-3.80%)
May 26, 2009
2.220
2.370
2.180
2.370
114,937
+0.18(+8.22%)
May 22, 2009
2.150
2.360
2.110
2.190
40,917
+0.06(+2.82%)
May 21, 2009
2.190
2.230
2.080
2.130
159,061
-0.09(-4.05%)
May 20, 2009
2.300
2.330
2.200
2.220
80,041
-0.05(-2.20%)
May 19, 2009
2.300
2.350
2.160
2.270
104,654
-0.09(-3.81%)
May 18, 2009
2.400
2.400
2.160
2.360
154,235
-0.05(-2.07%)
May 15, 2009
2.600
2.650
2.300
2.410
119,753
-0.14(-5.49%)
May 14, 2009
2.650
2.700
2.520
2.550
60,029
+0.10(+4.08%)
May 13, 2009
2.810
2.820
2.450
2.450
103,912
-0.41(-14.34%)
May 12, 2009
3.290
3.290
2.790
2.860
103,150
-0.03(-1.04%)
May 11, 2009
2.950
2.960
2.890
2.890
58,832
-0.11(-3.67%)
May 08, 2009
3.000
3.260
2.960
3.000
125,753
+0.07(+2.39%)
May 07, 2009
3.510
3.510
2.900
2.930
175,068
-0.54(-15.56%)
May 06, 2009
3.710
3.760
3.360
3.470
134,948
-0.17(-4.67%)
May 05, 2009
3.110
3.990
3.110
3.640
465,640
+0.52(+16.67%)
May 04, 2009
3.010
3.120
3.000
3.120
54,426
+0.14(+4.70%)
May 01, 2009
2.900
3.080
2.870
2.980
67,213
+0.06(+2.05%)
Apr 30, 2009
3.420
3.420
2.920
2.920
100,433
-0.26(-8.18%)
Apr 29, 2009
2.850
3.240
2.820
3.180
115,384
+0.37(+13.17%)
Apr 28, 2009
2.850
2.890
2.710
2.810
45,572
-0.07(-2.43%)
Apr 27, 2009
3.020
3.040
2.730
2.880
61,895
-0.18(-5.88%)
Apr 24, 2009
3.100
3.260
2.970
3.060
99,692
+0.05(+1.66%)
Apr 23, 2009
3.300
3.360
2.960
3.010
71,879
-0.30(-9.06%)
Apr 22, 2009
3.130
3.480
2.920
3.310
107,361
+0.14(+4.42%)
Apr 21, 2009
2.870
3.200
2.660
3.170
64,007
+0.30(+10.45%)
Apr 20, 2009
3.200
3.312
2.860
2.870
92,950
-0.44(-13.29%)
Apr 17, 2009
3.250
3.340
3.100
3.310
89,777
+0.07(+2.16%)
Apr 16, 2009
3.200
3.300
3.070
3.240
105,330
+0.09(+2.86%)
Apr 15, 2009
2.920
3.160
2.920
3.150
50,939
+0.13(+4.30%)
Apr 14, 2009
3.010
3.130
2.750
3.020
82,658
-0.05(-1.63%)
Apr 13, 2009
3.040
3.100
2.810
3.070
65,251
+0.00(+0.00%)
Apr 09, 2009
2.740
3.100
2.670
3.070
113,986
+0.41(+15.41%)
Apr 08, 2009
2.540
2.660
2.500
2.660
55,525
+0.11(+4.31%)
Apr 07, 2009
2.600
2.690
2.500
2.550
114,211
-0.09(-3.41%)
Apr 06, 2009
2.500
2.650
2.410
2.640
127,874
+0.20(+8.20%)
Apr 03, 2009
2.320
2.440
2.280
2.440
43,767
+0.12(+5.17%)
Apr 02, 2009
2.230
2.420
2.200
2.320
566,502
+0.22(+10.48%)
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.