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
Texas Roadhouse Inc
(NQ:
TXRH
)
171.06
+2.11 (+1.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Apr 30, 2010
11.96
12.22
11.52
11.53
1,216,478
-0.39(-3.27%)
Apr 29, 2010
11.41
11.92
11.41
11.92
1,828,929
+0.55(+4.87%)
Apr 28, 2010
11.99
11.99
10.94
11.37
3,437,617
-0.75(-6.18%)
Apr 27, 2010
12.28
12.50
12.03
12.12
1,067,771
-0.16(-1.33%)
Apr 26, 2010
12.48
12.60
12.28
12.28
871,981
-0.17(-1.38%)
Apr 23, 2010
12.54
12.56
12.31
12.45
599,598
-0.13(-1.05%)
Apr 22, 2010
12.19
12.64
12.05
12.59
1,430,378
+0.28(+2.28%)
Apr 21, 2010
12.21
12.31
12.03
12.31
1,208,133
+0.11(+0.90%)
Apr 20, 2010
11.89
12.21
11.89
12.20
921,566
+0.31(+2.63%)
Apr 19, 2010
12.03
12.14
11.71
11.89
938,429
-0.15(-1.23%)
Apr 16, 2010
12.06
12.14
11.83
12.03
954,369
-0.09(-0.71%)
Apr 15, 2010
11.74
12.14
11.73
12.12
1,306,803
+0.35(+2.98%)
Apr 14, 2010
11.92
11.94
11.68
11.77
736,450
-0.07(-0.59%)
Apr 13, 2010
11.73
11.85
11.56
11.84
757,044
+0.12(+1.07%)
Apr 12, 2010
11.80
11.92
11.68
11.71
1,002,834
-0.01(-0.07%)
Apr 09, 2010
11.74
11.82
11.61
11.72
1,200,235
-0.05(-0.46%)
Apr 08, 2010
11.32
11.80
11.23
11.78
1,982,194
+0.45(+4.00%)
Apr 07, 2010
10.98
11.32
10.94
11.32
1,462,069
+0.29(+2.62%)
Apr 06, 2010
11.06
11.08
10.94
11.03
444,356
-0.04(-0.35%)
Apr 05, 2010
10.96
11.07
10.88
11.07
951,879
+0.21(+1.94%)
Apr 01, 2010
10.90
10.86
10.86
10.86
519,622
+0.02(+0.22%)
Mar 31, 2010
10.96
11.07
10.84
10.84
814,533
-0.13(-1.21%)
Mar 30, 2010
10.96
11.05
10.87
10.97
419,254
+0.05(+0.50%)
Mar 29, 2010
10.97
11.03
10.82
10.92
429,732
-0.05(-0.50%)
Mar 26, 2010
11.07
11.23
10.87
10.97
627,846
-0.09(-0.85%)
Mar 25, 2010
11.14
11.28
11.03
11.07
1,076,109
-0.05(-0.42%)
Mar 24, 2010
11.04
11.13
11.02
11.11
1,072,631
+0.00(+0.00%)
Mar 23, 2010
11.07
11.12
10.93
11.11
843,655
+0.06(+0.56%)
Mar 22, 2010
10.93
11.12
10.89
11.05
941,012
+0.09(+0.78%)
Mar 19, 2010
11.01
11.08
10.86
10.96
1,730,544
+0.01(+0.07%)
Mar 18, 2010
10.78
11.03
10.78
10.96
722,840
+0.16(+1.45%)
Mar 17, 2010
10.69
10.84
10.56
10.80
731,010
+0.16(+1.47%)
Mar 16, 2010
10.92
10.93
10.59
10.64
1,489,971
-0.22(-2.01%)
Mar 15, 2010
10.75
11.05
10.71
10.86
1,321,003
-0.18(-1.63%)
Mar 12, 2010
11.09
11.10
10.95
11.04
978,143
-0.01(-0.07%)
Mar 11, 2010
10.88
11.09
10.82
11.05
1,368,688
+0.12(+1.07%)
Mar 10, 2010
10.99
11.03
10.82
10.93
1,925,789
-0.02(-0.21%)
Mar 09, 2010
11.02
11.20
10.91
10.96
2,222,677
-0.11(-0.99%)
Mar 08, 2010
11.04
11.09
10.89
11.07
2,262,471
+0.04(+0.35%)
Mar 05, 2010
10.80
11.03
10.69
11.03
1,873,234
+0.23(+2.17%)
Mar 04, 2010
10.86
10.89
10.65
10.79
969,909
+0.06(+0.58%)
Mar 03, 2010
10.63
10.86
10.57
10.73
2,068,200
+0.09(+0.88%)
Mar 02, 2010
10.61
10.80
10.57
10.64
1,424,885
+0.06(+0.59%)
Mar 01, 2010
10.50
10.61
10.41
10.57
1,715,468
+0.09(+0.89%)
Feb 26, 2010
10.63
10.68
10.41
10.48
1,426,333
-0.16(-1.54%)
Feb 25, 2010
10.74
10.79
10.62
10.64
1,061,476
-0.23(-2.08%)
Feb 24, 2010
10.84
11.00
10.67
10.87
2,049,369
+0.05(+0.50%)
Feb 23, 2010
10.50
11.11
10.27
10.82
5,046,567
+0.67(+6.62%)
Feb 22, 2010
10.30
10.34
10.11
10.14
1,681,530
-0.05(-0.46%)
Feb 19, 2010
10.09
10.22
10.02
10.19
1,281,709
+0.10(+1.01%)
Feb 18, 2010
10.18
10.22
10.07
10.09
587,939
-0.08(-0.77%)
Feb 17, 2010
10.27
10.37
10.11
10.17
1,214,981
-0.09(-0.91%)
Feb 16, 2010
9.841
10.30
9.809
10.26
1,624,197
+0.44(+4.53%)
Feb 12, 2010
9.567
9.817
9.817
9.817
916,227
+0.15(+1.53%)
Feb 11, 2010
9.653
9.684
9.505
9.669
1,038,495
+0.02(+0.24%)
Feb 10, 2010
9.645
9.700
9.528
9.645
811,299
+0.00(+0.00%)
Feb 09, 2010
9.630
9.677
9.388
9.645
1,728,631
+0.20(+2.06%)
Feb 08, 2010
9.528
9.677
9.427
9.450
842,899
-0.05(-0.57%)
Feb 05, 2010
9.357
9.560
9.208
9.505
2,516,180
+0.37(+4.10%)
Feb 04, 2010
9.169
9.255
9.076
9.130
925,067
-0.12(-1.27%)
Feb 03, 2010
9.411
9.474
9.224
9.247
925,889
-0.23(-2.39%)
Feb 02, 2010
9.341
9.528
9.255
9.474
1,494,854
+0.10(+1.08%)
Feb 01, 2010
9.076
9.388
8.990
9.372
1,704,578
+0.30(+3.27%)
Jan 29, 2010
9.115
9.169
9.029
9.076
1,203,839
+0.02(+0.17%)
Jan 28, 2010
8.998
9.208
8.959
9.060
1,826,758
-0.21(-2.27%)
Jan 27, 2010
9.107
9.279
9.107
9.271
937,723
+0.10(+1.11%)
Jan 26, 2010
9.115
9.240
9.107
9.169
997,525
+0.00(+0.00%)
Jan 25, 2010
9.271
9.271
9.138
9.169
1,653,851
-0.05(-0.51%)
Jan 22, 2010
9.216
9.325
9.107
9.216
1,717,235
+0.00(+0.00%)
Jan 21, 2010
9.076
9.255
9.076
9.216
1,801,634
+0.16(+1.81%)
Jan 20, 2010
8.888
9.068
8.818
9.052
1,445,841
+0.13(+1.49%)
Jan 19, 2010
8.818
8.927
8.779
8.920
765,798
+0.12(+1.42%)
Jan 15, 2010
8.857
8.795
8.795
8.795
756,816
-0.05(-0.53%)
Jan 14, 2010
8.459
8.998
8.405
8.842
2,539,412
+0.38(+4.52%)
Jan 13, 2010
8.303
8.490
8.265
8.459
664,711
+0.16(+1.88%)
Jan 12, 2010
8.303
8.436
8.256
8.303
2,486,070
-0.02(-0.28%)
Jan 11, 2010
8.631
8.631
8.241
8.327
1,699,934
-0.24(-2.82%)
Jan 08, 2010
8.576
8.600
8.451
8.569
1,301,116
-0.05(-0.63%)
Jan 07, 2010
8.717
8.740
8.553
8.623
1,063,111
-0.08(-0.90%)
Jan 06, 2010
8.959
9.037
8.662
8.701
1,471,277
-0.30(-3.38%)
Jan 05, 2010
8.834
9.310
8.670
9.006
1,726,200
+0.19(+2.12%)
Jan 04, 2010
8.888
8.888
8.768
8.818
1,683,463
+0.05(+0.62%)
Dec 31, 2009
8.873
8.764
8.764
8.764
360,852
-0.09(-0.97%)
Dec 30, 2009
9.029
9.029
8.764
8.849
527,491
-0.19(-2.07%)
Dec 29, 2009
9.076
9.154
9.029
9.037
668,166
-0.02(-0.17%)
Dec 28, 2009
9.208
9.240
9.006
9.052
283,097
-0.18(-1.94%)
Dec 24, 2009
9.247
9.247
9.138
9.232
176,512
+0.04(+0.42%)
Dec 23, 2009
8.974
9.201
8.966
9.193
546,892
+0.22(+2.43%)
Dec 22, 2009
8.935
8.974
8.826
8.974
619,665
+0.05(+0.52%)
Dec 21, 2009
8.904
8.935
8.795
8.927
762,743
+0.04(+0.44%)
Dec 18, 2009
8.483
8.888
8.373
8.888
2,050,629
+0.49(+5.85%)
Dec 17, 2009
8.522
8.553
8.315
8.397
752,506
-0.20(-2.27%)
Dec 16, 2009
8.553
8.725
8.537
8.592
764,667
+0.05(+0.55%)
Dec 15, 2009
8.514
8.623
8.428
8.545
685,706
-0.01(-0.09%)
Dec 14, 2009
8.444
8.561
8.303
8.553
384,534
+0.10(+1.20%)
Dec 11, 2009
8.405
8.483
8.350
8.451
311,281
+0.06(+0.74%)
Dec 10, 2009
8.217
8.522
8.092
8.389
964,848
+0.16(+1.90%)
Dec 09, 2009
8.233
8.412
8.116
8.233
464,375
+0.02(+0.29%)
Dec 08, 2009
8.319
8.319
8.155
8.210
586,081
-0.18(-2.14%)
Dec 07, 2009
8.334
8.506
8.303
8.389
794,353
+0.05(+0.56%)
Dec 04, 2009
8.163
8.405
8.077
8.342
1,792,105
+0.33(+4.09%)
Dec 03, 2009
8.217
8.295
8.007
8.014
1,036,861
-0.20(-2.47%)
Dec 02, 2009
8.108
8.303
8.100
8.217
1,022,146
+0.12(+1.54%)
Dec 01, 2009
8.085
8.186
7.991
8.092
1,585,936
+0.07(+0.88%)
Nov 30, 2009
7.999
8.046
7.835
8.022
970,804
+0.00(+0.00%)
Nov 27, 2009
7.890
8.085
7.882
8.022
301,996
-0.09(-1.15%)
Nov 25, 2009
8.210
8.233
8.108
8.116
359,464
-0.08(-0.95%)
Nov 24, 2009
8.358
8.358
8.132
8.194
1,213,187
-0.13(-1.59%)
Nov 23, 2009
8.233
8.412
8.233
8.327
1,463,824
+0.14(+1.72%)
Nov 20, 2009
8.061
8.233
8.061
8.186
721,389
+0.05(+0.67%)
Nov 19, 2009
8.210
8.241
8.061
8.132
837,345
-0.17(-2.07%)
Nov 18, 2009
8.522
8.623
8.303
8.303
856,796
-0.24(-2.83%)
Nov 17, 2009
8.459
8.553
8.319
8.545
1,258,978
+0.03(+0.37%)
Nov 16, 2009
8.264
8.529
8.108
8.514
780,787
+0.27(+3.31%)
Nov 13, 2009
8.132
8.327
8.022
8.241
603,591
+0.10(+1.25%)
Nov 12, 2009
8.358
8.405
8.100
8.139
1,951,024
-0.25(-2.98%)
Nov 11, 2009
8.350
8.467
8.264
8.389
1,136,772
+0.15(+1.80%)
Nov 10, 2009
8.467
8.569
8.194
8.241
1,536,724
-0.29(-3.39%)
Nov 09, 2009
8.654
8.701
8.436
8.529
2,241,582
-0.11(-1.26%)
Nov 06, 2009
8.608
8.678
8.373
8.639
1,670,583
+0.01(+0.09%)
Nov 05, 2009
8.514
8.693
8.405
8.631
1,391,272
+0.22(+2.60%)
Nov 04, 2009
8.631
8.693
8.397
8.412
1,697,376
-0.14(-1.64%)
Nov 03, 2009
8.092
8.842
7.819
8.553
4,236,983
+1.23(+16.72%)
Nov 02, 2009
7.406
7.507
7.234
7.328
2,124,388
-0.06(-0.84%)
Oct 30, 2009
7.609
7.671
7.375
7.390
1,216,771
-0.29(-3.76%)
Oct 29, 2009
7.694
7.827
7.593
7.679
900,505
+0.06(+0.82%)
Oct 28, 2009
7.812
7.897
7.585
7.616
1,404,745
-0.20(-2.59%)
Oct 27, 2009
7.851
7.897
7.734
7.819
909,429
-0.02(-0.20%)
Oct 26, 2009
7.851
7.999
7.804
7.835
875,301
+0.02(+0.30%)
Oct 23, 2009
7.890
8.038
7.757
7.812
1,056,791
-0.05(-0.69%)
Oct 22, 2009
7.734
8.007
7.722
7.866
1,455,032
+0.14(+1.82%)
Oct 21, 2009
8.092
8.338
7.687
7.726
1,821,640
-0.37(-4.53%)
Oct 20, 2009
8.003
8.241
7.929
8.092
1,264,171
-0.18(-2.17%)
Oct 19, 2009
8.194
8.420
8.139
8.272
775,437
+0.12(+1.53%)
Oct 16, 2009
8.186
8.210
8.038
8.147
706,256
-0.09(-1.14%)
Oct 15, 2009
8.264
8.295
8.155
8.241
563,140
-0.02(-0.28%)
Oct 14, 2009
8.303
8.389
8.171
8.264
727,679
+0.02(+0.19%)
Oct 13, 2009
8.405
8.490
8.210
8.249
571,866
-0.16(-1.86%)
Oct 12, 2009
8.451
8.522
8.350
8.405
501,918
-0.10(-1.19%)
Oct 09, 2009
8.397
8.623
8.147
8.506
1,358,411
+0.36(+4.41%)
Oct 08, 2009
8.046
8.334
8.046
8.147
1,678,301
+0.17(+2.15%)
Oct 07, 2009
7.944
8.116
7.851
7.975
659,390
-0.02(-0.20%)
Oct 06, 2009
7.905
8.046
7.819
7.991
633,558
+0.13(+1.69%)
Oct 05, 2009
7.796
7.952
7.698
7.858
964,566
+0.07(+0.90%)
Oct 02, 2009
7.851
7.929
7.726
7.788
1,031,257
-0.10(-1.29%)
Oct 01, 2009
8.233
8.295
7.882
7.890
747,701
-0.40(-4.80%)
Sep 30, 2009
8.319
8.451
7.960
8.288
835,851
-0.05(-0.65%)
Sep 29, 2009
8.077
8.373
8.061
8.342
600,127
+0.25(+3.09%)
Sep 28, 2009
8.288
8.350
8.061
8.092
1,107,012
-0.20(-2.45%)
Sep 25, 2009
8.342
8.366
8.202
8.295
393,485
-0.05(-0.65%)
Sep 24, 2009
8.412
8.436
8.288
8.350
1,063,996
-0.01(-0.09%)
Sep 23, 2009
8.545
8.623
8.342
8.358
802,513
-0.20(-2.37%)
Sep 22, 2009
8.771
8.771
8.529
8.561
476,268
-0.18(-2.05%)
Sep 21, 2009
8.803
8.920
8.709
8.740
570,122
-0.08(-0.88%)
Sep 18, 2009
8.904
8.943
8.732
8.818
1,309,293
-0.07(-0.79%)
Sep 17, 2009
9.013
9.091
8.608
8.888
1,095,350
-0.11(-1.21%)
Sep 16, 2009
8.849
9.169
8.818
8.998
878,091
+0.20(+2.22%)
Sep 15, 2009
8.592
8.834
8.592
8.803
652,402
+0.21(+2.45%)
Sep 14, 2009
8.163
8.592
8.116
8.592
1,182,990
+0.36(+4.36%)
Sep 11, 2009
8.397
8.490
8.155
8.233
644,143
-0.17(-2.04%)
Sep 10, 2009
8.319
8.428
8.233
8.405
871,675
+0.05(+0.65%)
Sep 09, 2009
8.241
8.405
8.194
8.350
420,449
+0.12(+1.52%)
Sep 08, 2009
8.171
8.249
8.116
8.225
621,363
+0.15(+1.84%)
Sep 04, 2009
7.999
8.100
7.944
8.077
630,292
+0.07(+0.88%)
Sep 03, 2009
7.882
8.007
7.812
8.007
613,409
+0.14(+1.79%)
Sep 02, 2009
7.913
7.960
7.858
7.866
765,760
-0.04(-0.49%)
Sep 01, 2009
7.960
8.038
7.804
7.905
1,126,567
-0.05(-0.59%)
Aug 31, 2009
7.999
8.014
7.936
7.952
873,850
-0.08(-0.97%)
Aug 28, 2009
8.069
8.108
7.952
8.030
1,144,021
+0.00(+0.00%)
Aug 27, 2009
8.022
8.053
7.858
8.030
933,320
-0.01(-0.10%)
Aug 26, 2009
8.202
8.272
8.030
8.038
782,820
-0.15(-1.81%)
Aug 25, 2009
8.280
8.319
8.163
8.186
721,511
-0.04(-0.47%)
Aug 24, 2009
8.529
8.553
8.171
8.225
626,143
-0.27(-3.21%)
Aug 21, 2009
8.483
8.600
8.389
8.498
813,385
+0.12(+1.40%)
Aug 20, 2009
8.038
8.397
7.921
8.381
844,503
+0.35(+4.37%)
Aug 19, 2009
8.014
8.092
7.882
8.030
395,351
-0.04(-0.48%)
Aug 18, 2009
7.991
8.077
7.788
8.069
570,987
+0.13(+1.67%)
Aug 17, 2009
7.968
8.038
7.749
7.936
882,041
-0.12(-1.55%)
Aug 14, 2009
8.202
8.210
7.999
8.061
1,144,107
-0.12(-1.53%)
Aug 13, 2009
7.960
8.194
7.648
8.186
930,530
+0.29(+3.66%)
Aug 12, 2009
7.796
8.053
7.609
7.897
2,420,032
-0.27(-3.34%)
Aug 11, 2009
8.225
8.280
8.100
8.171
472,161
-0.06(-0.76%)
Aug 10, 2009
8.124
8.264
8.124
8.233
980,710
+0.05(+0.67%)
Aug 07, 2009
8.373
8.475
8.139
8.178
1,556,153
-0.06(-0.76%)
Aug 06, 2009
8.553
8.553
8.186
8.241
1,125,439
-0.26(-3.03%)
Aug 05, 2009
8.608
8.662
8.436
8.498
594,498
-0.08(-0.91%)
Aug 04, 2009
8.740
8.974
8.366
8.576
2,313,641
-0.60(-6.55%)
Aug 03, 2009
8.701
9.240
8.576
9.177
1,947,677
+0.49(+5.66%)
Jul 31, 2009
8.529
8.764
8.467
8.686
2,040,754
+0.16(+1.83%)
Jul 30, 2009
8.584
8.662
8.459
8.529
958,608
+0.05(+0.55%)
Jul 29, 2009
8.584
8.662
8.436
8.483
964,788
-0.13(-1.54%)
Jul 28, 2009
8.576
8.826
8.350
8.615
614,642
+0.03(+0.36%)
Jul 27, 2009
8.537
8.584
8.459
8.584
474,103
+0.03(+0.37%)
Jul 24, 2009
8.467
8.717
8.444
8.553
1,097,538
-0.06(-0.72%)
Jul 23, 2009
8.498
8.693
8.389
8.615
661,591
+0.07(+0.82%)
Jul 22, 2009
8.592
8.865
8.529
8.545
921,322
-0.11(-1.26%)
Jul 21, 2009
8.732
8.779
8.537
8.654
1,116,734
-0.02(-0.18%)
Jul 20, 2009
8.428
8.748
8.334
8.670
1,795,479
-0.25(-2.80%)
Jul 17, 2009
9.052
9.076
8.818
8.920
503,323
-0.11(-1.21%)
Jul 16, 2009
9.045
9.084
8.818
9.029
916,034
-0.05(-0.60%)
Jul 15, 2009
8.779
9.123
8.584
9.084
1,487,626
+0.42(+4.86%)
Jul 14, 2009
8.436
8.670
8.366
8.662
454,166
+0.20(+2.40%)
Jul 13, 2009
8.373
8.514
8.046
8.459
581,091
+0.27(+3.24%)
Jul 10, 2009
8.053
8.373
8.038
8.194
618,290
+0.13(+1.65%)
Jul 09, 2009
8.069
8.108
7.851
8.061
508,134
+0.07(+0.88%)
Jul 08, 2009
8.030
8.155
7.827
7.991
921,056
+0.02(+0.29%)
Jul 07, 2009
8.256
8.358
7.874
7.968
996,145
-0.26(-3.13%)
Jul 06, 2009
8.358
8.389
8.139
8.225
527,262
-0.13(-1.59%)
Jul 02, 2009
8.647
8.834
8.295
8.358
627,493
-0.41(-4.63%)
Jul 01, 2009
8.561
8.927
8.537
8.764
846,993
+0.25(+2.93%)
Jun 30, 2009
8.647
8.771
8.467
8.514
846,956
-0.10(-1.18%)
Jun 29, 2009
8.686
8.857
8.436
8.615
373,127
-0.12(-1.34%)
Jun 26, 2009
8.553
8.748
8.475
8.732
1,056,069
+0.16(+1.91%)
Jun 25, 2009
8.561
8.670
8.241
8.569
739,342
+0.23(+2.81%)
Jun 24, 2009
8.054
8.483
8.054
8.334
474,978
+0.00(+0.00%)
Jun 23, 2009
8.514
8.584
8.295
8.334
464,415
-0.10(-1.20%)
Jun 22, 2009
8.678
8.678
8.358
8.436
637,152
-0.27(-3.14%)
Jun 19, 2009
8.686
8.904
8.405
8.709
1,249,940
+0.16(+1.92%)
Jun 18, 2009
8.444
8.570
8.389
8.545
995,144
+0.10(+1.20%)
Jun 17, 2009
8.319
8.771
8.002
8.444
852,128
+0.16(+1.88%)
Jun 16, 2009
8.451
8.451
8.100
8.288
1,300,189
-0.06(-0.75%)
Jun 15, 2009
8.615
8.615
8.280
8.350
1,186,962
-0.41(-4.72%)
Jun 12, 2009
8.545
8.771
8.469
8.764
833,741
+0.20(+2.37%)
Jun 11, 2009
8.920
9.045
8.561
8.561
494,685
-0.37(-4.19%)
Jun 10, 2009
9.427
9.513
8.615
8.935
1,075,263
-0.40(-4.26%)
Jun 09, 2009
9.318
9.466
9.286
9.333
241,035
+0.06(+0.67%)
Jun 08, 2009
9.302
9.653
9.177
9.271
647,649
-0.34(-3.49%)
Jun 05, 2009
9.887
9.950
9.560
9.606
569,989
-0.17(-1.76%)
Jun 04, 2009
9.809
9.880
9.560
9.778
979,441
-0.03(-0.32%)
Jun 03, 2009
9.622
9.825
9.521
9.809
744,146
+0.09(+0.96%)
Jun 02, 2009
9.513
9.786
9.294
9.716
822,167
+0.24(+2.55%)
Jun 01, 2009
9.201
9.622
9.154
9.474
1,160,378
+0.40(+4.39%)
May 29, 2009
8.951
9.169
8.834
9.076
684,595
+0.12(+1.31%)
May 28, 2009
9.162
9.308
8.771
8.959
623,597
-0.13(-1.46%)
May 27, 2009
9.052
9.232
8.850
9.091
822,393
+0.02(+0.17%)
May 26, 2009
8.389
9.115
8.389
9.076
879,515
+0.59(+6.99%)
May 22, 2009
8.662
8.732
8.381
8.483
865,637
-0.29(-3.29%)
May 21, 2009
8.795
8.896
8.584
8.771
943,929
-0.17(-1.92%)
May 20, 2009
8.662
9.099
8.615
8.943
1,550,799
+0.36(+4.18%)
May 19, 2009
8.678
8.764
8.436
8.584
1,215,481
-0.02(-0.27%)
May 18, 2009
8.202
8.623
8.202
8.608
1,083,335
+0.41(+4.95%)
May 15, 2009
8.186
8.397
8.092
8.202
746,905
+0.01(+0.10%)
May 14, 2009
7.780
8.405
7.757
8.194
1,493,672
+0.45(+5.85%)
May 13, 2009
8.108
8.139
7.687
7.741
1,317,655
-0.43(-5.25%)
May 12, 2009
8.693
8.717
8.007
8.171
1,283,970
-0.45(-5.25%)
May 11, 2009
8.514
8.842
8.272
8.623
2,043,307
+0.16(+1.84%)
May 08, 2009
8.748
8.897
8.147
8.467
1,751,671
-0.25(-2.86%)
May 07, 2009
9.325
9.408
8.678
8.717
1,126,739
-0.48(-5.18%)
May 06, 2009
9.364
9.521
8.974
9.193
1,497,374
-0.19(-2.00%)
May 05, 2009
8.896
9.404
8.748
9.380
1,935,108
+0.66(+7.61%)
May 04, 2009
8.717
8.904
8.576
8.717
1,304,992
+0.09(+1.09%)
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.