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
Immunomedics Inc
(NQ:
IMMU
)
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 (%)
Apr 30, 2010
3.650
3.680
3.500
3.500
680,614
-0.16(-4.37%)
Apr 29, 2010
3.600
3.680
3.550
3.660
659,087
+0.10(+2.81%)
Apr 28, 2010
3.600
3.650
3.550
3.560
460,974
-0.01(-0.28%)
Apr 27, 2010
3.740
3.760
3.570
3.570
910,442
-0.17(-4.55%)
Apr 26, 2010
3.740
3.780
3.710
3.740
391,359
+0.01(+0.27%)
Apr 23, 2010
3.640
3.730
3.610
3.730
596,938
+0.10(+2.75%)
Apr 22, 2010
3.720
3.730
3.610
3.630
653,641
-0.11(-2.94%)
Apr 21, 2010
3.850
3.860
3.630
3.740
979,733
+0.02(+0.54%)
Apr 20, 2010
3.760
3.890
3.630
3.720
1,926,608
+0.00(+0.00%)
Apr 19, 2010
3.790
3.790
3.600
3.720
1,856,339
+0.12(+3.33%)
Apr 16, 2010
3.720
3.750
3.570
3.600
740,963
-0.12(-3.23%)
Apr 15, 2010
3.640
3.790
3.580
3.720
792,849
+0.06(+1.64%)
Apr 14, 2010
3.580
3.680
3.510
3.660
679,105
+0.15(+4.27%)
Apr 13, 2010
3.660
3.740
3.500
3.510
779,023
-0.18(-4.88%)
Apr 12, 2010
3.570
3.750
3.470
3.690
1,291,025
+0.12(+3.36%)
Apr 09, 2010
3.570
3.620
3.515
3.570
531,767
-0.01(-0.28%)
Apr 08, 2010
3.580
3.620
3.510
3.580
342,403
-0.02(-0.56%)
Apr 07, 2010
3.630
3.650
3.540
3.600
705,200
+0.01(+0.28%)
Apr 06, 2010
3.530
3.630
3.440
3.590
882,951
+0.07(+1.99%)
Apr 05, 2010
3.250
3.520
3.250
3.520
769,749
+0.27(+8.31%)
Apr 01, 2010
3.330
3.250
3.250
3.250
884,000
-0.07(-2.11%)
Mar 31, 2010
3.370
3.420
3.300
3.320
669,232
-0.08(-2.35%)
Mar 30, 2010
3.420
3.470
3.360
3.400
405,389
-0.01(-0.29%)
Mar 29, 2010
3.440
3.480
3.360
3.410
609,087
+0.00(+0.00%)
Mar 26, 2010
3.460
3.562
3.400
3.410
788,969
-0.05(-1.45%)
Mar 25, 2010
3.520
3.610
3.450
3.460
585,817
-0.03(-0.86%)
Mar 24, 2010
3.580
3.680
3.470
3.490
627,749
-0.09(-2.51%)
Mar 23, 2010
3.520
3.590
3.455
3.580
627,041
+0.06(+1.70%)
Mar 22, 2010
3.440
3.560
3.380
3.520
758,386
+0.02(+0.57%)
Mar 19, 2010
3.630
3.688
3.490
3.500
732,229
-0.11(-3.05%)
Mar 18, 2010
3.650
3.730
3.590
3.610
381,635
-0.06(-1.63%)
Mar 17, 2010
3.660
3.750
3.630
3.670
526,027
+0.06(+1.66%)
Mar 16, 2010
3.580
3.640
3.510
3.610
387,288
+0.04(+1.12%)
Mar 15, 2010
3.670
3.820
3.570
3.570
978,017
-0.16(-4.29%)
Mar 12, 2010
3.550
3.760
3.520
3.730
1,180,980
+0.21(+5.97%)
Mar 11, 2010
3.500
3.569
3.450
3.520
828,072
+0.03(+0.86%)
Mar 10, 2010
3.450
3.590
3.440
3.490
1,081,698
+0.04(+1.16%)
Mar 09, 2010
3.560
3.600
3.420
3.450
784,805
-0.11(-3.09%)
Mar 08, 2010
3.600
3.650
3.520
3.560
526,352
+0.00(+0.00%)
Mar 05, 2010
3.480
3.570
3.450
3.560
629,224
+0.09(+2.59%)
Mar 04, 2010
3.370
3.520
3.330
3.470
813,878
+0.10(+2.97%)
Mar 03, 2010
3.550
3.560
3.290
3.370
1,207,498
-0.17(-4.80%)
Mar 02, 2010
3.900
3.900
3.510
3.540
1,658,899
-0.35(-9.00%)
Mar 01, 2010
3.820
3.940
3.670
3.890
1,313,923
+0.10(+2.64%)
Feb 26, 2010
3.880
3.880
3.690
3.790
1,185,131
-0.07(-1.81%)
Feb 25, 2010
3.750
3.890
3.610
3.860
1,261,582
+0.10(+2.66%)
Feb 24, 2010
3.630
3.870
3.560
3.760
2,203,159
+0.14(+3.87%)
Feb 23, 2010
3.450
3.630
3.350
3.620
1,709,731
+0.25(+7.42%)
Feb 22, 2010
3.420
3.450
3.340
3.370
1,024,712
-0.05(-1.46%)
Feb 19, 2010
3.550
3.550
3.370
3.420
904,517
-0.10(-2.84%)
Feb 18, 2010
3.440
3.520
3.350
3.520
1,077,160
+0.07(+2.03%)
Feb 17, 2010
3.200
3.550
3.180
3.450
3,517,367
+0.40(+13.11%)
Feb 16, 2010
3.050
3.050
3.000
3.050
615,530
+0.03(+0.99%)
Feb 12, 2010
3.050
3.020
3.020
3.020
812,000
-0.07(-2.27%)
Feb 11, 2010
3.000
3.090
2.940
3.090
814,363
+0.07(+2.32%)
Feb 10, 2010
3.010
3.110
2.960
3.020
840,969
-0.08(-2.58%)
Feb 09, 2010
2.960
3.100
2.920
3.100
1,735,026
+0.16(+5.44%)
Feb 08, 2010
3.020
3.030
2.860
2.940
1,716,933
-0.06(-2.00%)
Feb 05, 2010
3.120
3.140
2.890
3.000
2,137,566
-0.07(-2.28%)
Feb 04, 2010
3.200
3.290
3.060
3.070
1,632,473
-0.19(-5.83%)
Feb 03, 2010
3.370
3.450
3.260
3.260
1,137,924
-0.14(-4.12%)
Feb 02, 2010
3.300
3.430
3.230
3.400
1,346,824
+0.12(+3.66%)
Feb 01, 2010
3.370
3.450
3.250
3.280
1,185,664
-0.07(-2.09%)
Jan 29, 2010
3.440
3.521
3.290
3.350
1,781,176
-0.07(-2.05%)
Jan 28, 2010
3.660
3.690
3.420
3.420
1,871,879
-0.21(-5.79%)
Jan 27, 2010
3.640
3.700
3.440
3.630
2,235,918
-0.02(-0.55%)
Jan 26, 2010
4.060
4.080
3.650
3.650
3,744,738
-0.44(-10.76%)
Jan 25, 2010
4.560
4.600
4.040
4.090
3,550,276
-0.25(-5.76%)
Jan 22, 2010
4.370
4.640
4.280
4.340
3,361,621
+0.00(+0.00%)
Jan 21, 2010
4.660
4.940
4.300
4.340
7,422,597
+0.11(+2.60%)
Jan 20, 2010
4.320
4.340
4.130
4.230
1,399,301
-0.11(-2.53%)
Jan 19, 2010
4.040
4.380
4.020
4.340
3,274,114
+0.36(+9.05%)
Jan 15, 2010
4.240
3.980
3.980
3.980
1,590,300
-0.24(-5.69%)
Jan 14, 2010
4.280
4.340
4.120
4.220
1,510,416
+0.02(+0.48%)
Jan 13, 2010
4.140
4.410
4.010
4.200
2,474,386
+0.06(+1.45%)
Jan 12, 2010
3.890
4.420
3.830
4.140
3,239,218
+0.23(+5.88%)
Jan 11, 2010
4.290
4.310
3.820
3.910
3,843,388
-0.14(-3.46%)
Jan 08, 2010
3.300
4.740
3.260
4.050
18,759,620
+0.78(+23.85%)
Jan 07, 2010
3.250
3.360
3.200
3.270
711,990
+0.06(+1.87%)
Jan 06, 2010
3.300
3.380
3.200
3.210
714,762
-0.08(-2.43%)
Jan 05, 2010
3.430
3.450
3.290
3.290
592,539
-0.13(-3.80%)
Jan 04, 2010
3.210
3.420
3.200
3.420
756,081
+0.21(+6.54%)
Dec 31, 2009
3.240
3.210
3.210
3.210
351,300
-0.03(-0.93%)
Dec 30, 2009
3.210
3.250
3.170
3.240
361,030
+0.00(+0.00%)
Dec 29, 2009
3.180
3.270
3.170
3.240
362,488
+0.06(+1.89%)
Dec 28, 2009
3.200
3.250
3.160
3.180
343,539
-0.02(-0.63%)
Dec 24, 2009
3.190
3.260
3.190
3.200
157,992
+0.01(+0.31%)
Dec 23, 2009
3.440
3.460
3.160
3.190
902,970
-0.23(-6.73%)
Dec 22, 2009
3.300
3.420
3.190
3.420
673,106
+0.13(+3.95%)
Dec 21, 2009
3.140
3.290
3.120
3.290
763,957
+0.18(+5.79%)
Dec 18, 2009
3.140
3.200
3.080
3.110
883,032
+0.01(+0.32%)
Dec 17, 2009
3.150
3.170
3.100
3.100
489,637
-0.08(-2.52%)
Dec 16, 2009
3.180
3.260
3.130
3.180
490,103
+0.02(+0.63%)
Dec 15, 2009
3.280
3.300
3.150
3.160
516,232
-0.11(-3.36%)
Dec 14, 2009
3.110
3.270
3.100
3.270
613,032
+0.10(+3.15%)
Dec 11, 2009
3.280
3.280
3.150
3.170
335,214
-0.03(-0.94%)
Dec 10, 2009
3.230
3.580
3.160
3.200
598,648
-0.03(-0.93%)
Dec 09, 2009
3.310
3.320
3.180
3.230
447,778
-0.09(-2.71%)
Dec 08, 2009
3.450
3.490
3.300
3.320
611,837
-0.20(-5.68%)
Dec 07, 2009
3.420
3.540
3.420
3.520
581,808
+0.11(+3.23%)
Dec 04, 2009
3.480
3.550
3.305
3.410
676,289
+0.00(+0.00%)
Dec 03, 2009
3.530
3.530
3.380
3.410
855,538
+0.00(+0.00%)
Dec 02, 2009
3.330
3.450
3.330
3.410
741,183
+0.10(+3.02%)
Dec 01, 2009
3.200
3.388
3.080
3.310
3,127,946
+0.21(+6.77%)
Nov 30, 2009
3.390
3.400
3.050
3.100
2,197,580
-0.30(-8.82%)
Nov 27, 2009
3.370
3.500
3.300
3.400
412,436
-0.11(-3.13%)
Nov 25, 2009
3.420
3.530
3.400
3.510
464,201
+0.08(+2.33%)
Nov 24, 2009
3.520
3.550
3.410
3.430
426,158
-0.10(-2.83%)
Nov 23, 2009
3.600
3.740
3.470
3.530
768,352
-0.02(-0.56%)
Nov 20, 2009
3.420
3.620
3.402
3.550
879,647
+0.10(+2.90%)
Nov 19, 2009
3.440
3.480
3.400
3.450
563,236
-0.04(-1.15%)
Nov 18, 2009
3.490
3.540
3.400
3.490
699,768
-0.02(-0.57%)
Nov 17, 2009
3.600
3.620
3.480
3.510
398,163
-0.11(-3.04%)
Nov 16, 2009
3.350
3.620
3.350
3.620
552,690
+0.17(+4.93%)
Nov 13, 2009
3.500
3.550
3.430
3.450
564,979
-0.03(-0.86%)
Nov 12, 2009
3.570
3.710
3.460
3.480
656,544
-0.09(-2.52%)
Nov 11, 2009
3.520
3.580
3.430
3.570
607,830
+0.07(+2.00%)
Nov 10, 2009
3.580
3.620
3.440
3.500
609,845
-0.11(-3.05%)
Nov 09, 2009
3.650
3.700
3.520
3.610
640,266
+0.00(+0.00%)
Nov 06, 2009
3.620
3.720
3.450
3.610
854,637
-0.01(-0.28%)
Nov 05, 2009
3.410
3.640
3.400
3.620
771,074
+0.22(+6.47%)
Nov 04, 2009
3.600
3.600
3.360
3.400
657,601
-0.18(-5.03%)
Nov 03, 2009
3.420
3.610
3.270
3.580
729,370
+0.12(+3.47%)
Nov 02, 2009
3.860
3.860
3.325
3.460
1,185,943
-0.10(-2.81%)
Oct 30, 2009
3.720
3.730
3.430
3.560
1,770,635
-0.14(-3.78%)
Oct 29, 2009
3.320
3.715
3.300
3.700
1,526,723
+0.43(+13.15%)
Oct 28, 2009
3.530
3.550
3.020
3.270
1,977,243
-0.26(-7.37%)
Oct 27, 2009
3.660
3.700
3.490
3.530
831,379
-0.13(-3.55%)
Oct 26, 2009
3.930
3.998
3.650
3.660
724,684
-0.25(-6.39%)
Oct 23, 2009
3.940
4.240
3.900
3.910
742,370
-0.28(-6.68%)
Oct 22, 2009
4.110
4.190
3.940
4.190
927,514
+0.06(+1.51%)
Oct 21, 2009
4.260
4.450
4.120
4.128
948,585
-0.10(-2.42%)
Oct 20, 2009
4.300
4.660
4.230
4.230
1,290,031
-0.42(-9.03%)
Oct 19, 2009
4.950
5.000
4.630
4.650
1,096,720
-0.17(-3.53%)
Oct 16, 2009
4.880
4.960
4.660
4.820
843,277
-0.11(-2.23%)
Oct 15, 2009
4.530
5.080
4.490
4.930
2,837,278
+0.38(+8.35%)
Oct 14, 2009
4.460
4.560
4.360
4.550
735,330
+0.16(+3.64%)
Oct 13, 2009
4.600
4.650
4.360
4.390
743,089
-0.20(-4.36%)
Oct 12, 2009
4.650
4.690
4.545
4.590
500,398
+0.02(+0.44%)
Oct 09, 2009
4.670
4.730
4.500
4.570
744,843
-0.10(-2.14%)
Oct 08, 2009
4.880
4.914
4.650
4.670
977,163
-0.20(-4.11%)
Oct 07, 2009
4.750
4.900
4.710
4.870
1,199,584
+0.08(+1.67%)
Oct 06, 2009
5.000
5.090
4.730
4.790
1,409,801
-0.20(-4.01%)
Oct 05, 2009
4.780
5.020
4.740
4.990
1,335,213
+0.26(+5.50%)
Oct 02, 2009
4.860
4.910
4.630
4.730
1,913,037
-0.20(-4.06%)
Oct 01, 2009
5.470
5.490
4.930
4.930
2,085,483
-0.59(-10.69%)
Sep 30, 2009
5.610
5.710
5.360
5.520
1,231,620
-0.10(-1.78%)
Sep 29, 2009
5.760
5.890
5.520
5.620
944,242
-0.15(-2.60%)
Sep 28, 2009
5.600
5.850
5.510
5.770
1,136,252
+0.22(+3.96%)
Sep 25, 2009
5.570
5.630
5.430
5.550
1,157,887
-0.03(-0.54%)
Sep 24, 2009
6.050
6.050
5.520
5.580
2,148,599
-0.42(-7.00%)
Sep 23, 2009
6.140
6.200
6.000
6.000
1,156,963
-0.15(-2.44%)
Sep 22, 2009
6.280
6.450
6.100
6.150
2,207,530
-0.11(-1.76%)
Sep 21, 2009
6.200
6.420
6.200
6.260
1,017,086
-0.02(-0.32%)
Sep 18, 2009
6.390
6.570
6.240
6.280
2,704,654
-0.09(-1.41%)
Sep 17, 2009
6.290
6.410
6.170
6.370
1,793,947
+0.09(+1.43%)
Sep 16, 2009
6.290
6.300
6.170
6.280
901,176
+0.01(+0.16%)
Sep 15, 2009
6.280
6.400
6.150
6.270
1,128,254
+0.01(+0.16%)
Sep 14, 2009
6.040
6.280
6.040
6.260
986,095
+0.18(+2.96%)
Sep 11, 2009
6.350
6.390
6.070
6.080
1,176,533
-0.27(-4.25%)
Sep 10, 2009
6.410
6.500
6.260
6.350
1,569,954
+0.00(+0.00%)
Sep 09, 2009
6.170
6.720
6.010
6.350
2,716,574
+0.31(+5.13%)
Sep 08, 2009
6.150
6.190
6.000
6.040
1,450,200
-0.15(-2.42%)
Sep 04, 2009
6.230
6.350
6.100
6.190
1,862,884
-0.02(-0.32%)
Sep 03, 2009
6.180
6.290
5.860
6.210
2,458,872
+0.12(+1.97%)
Sep 02, 2009
5.750
6.270
5.650
6.090
5,588,167
+0.17(+2.87%)
Sep 01, 2009
5.390
6.300
5.320
5.920
5,943,695
+0.41(+7.44%)
Aug 31, 2009
5.510
5.680
5.260
5.510
3,096,827
-0.26(-4.51%)
Aug 28, 2009
6.500
6.500
5.750
5.770
7,238,344
-1.07(-15.64%)
Aug 27, 2009
6.610
7.160
5.970
6.840
28,992,504
+2.58(+60.56%)
Aug 26, 2009
4.240
4.320
4.130
4.260
666,000
+0.02(+0.47%)
Aug 25, 2009
4.200
4.320
4.170
4.240
447,359
+0.06(+1.44%)
Aug 24, 2009
4.120
4.250
4.060
4.180
580,909
+0.08(+1.95%)
Aug 21, 2009
4.090
4.220
4.020
4.100
675,280
+0.09(+2.24%)
Aug 20, 2009
4.000
4.110
3.913
4.010
582,348
+0.00(+0.00%)
Aug 19, 2009
3.830
4.130
3.810
4.010
615,762
+0.11(+2.82%)
Aug 18, 2009
3.880
4.020
3.870
3.900
484,047
+0.03(+0.78%)
Aug 17, 2009
4.090
4.090
3.771
3.870
876,313
-0.46(-10.62%)
Aug 14, 2009
4.180
4.560
4.180
4.330
1,406,419
+0.21(+5.10%)
Aug 13, 2009
3.980
4.260
3.900
4.120
1,060,446
+0.14(+3.52%)
Aug 12, 2009
3.720
4.140
3.550
3.980
1,458,635
+0.20(+5.29%)
Aug 11, 2009
3.980
4.050
3.750
3.780
1,037,411
-0.24(-5.97%)
Aug 10, 2009
4.150
4.150
3.980
4.020
458,945
-0.13(-3.13%)
Aug 07, 2009
4.150
4.260
3.840
4.150
1,504,856
+0.02(+0.48%)
Aug 06, 2009
4.500
4.550
4.110
4.130
974,549
-0.33(-7.40%)
Aug 05, 2009
4.500
4.670
4.360
4.460
838,087
+0.02(+0.45%)
Aug 04, 2009
4.410
4.530
4.350
4.440
668,221
+0.05(+1.14%)
Aug 03, 2009
4.310
4.460
4.200
4.390
920,832
+0.25(+6.04%)
Jul 31, 2009
4.800
4.840
3.720
4.140
3,315,403
-0.63(-13.21%)
Jul 30, 2009
4.950
5.040
4.700
4.770
1,538,798
-0.08(-1.65%)
Jul 29, 2009
5.300
5.300
4.650
4.850
2,929,258
-0.38(-7.27%)
Jul 28, 2009
4.800
5.390
4.650
5.230
5,084,514
+0.64(+13.94%)
Jul 27, 2009
4.085
4.700
3.990
4.590
2,024,614
+0.60(+15.04%)
Jul 24, 2009
4.120
4.130
3.900
3.990
1,043,563
+0.15(+3.91%)
Jul 23, 2009
3.550
3.960
3.550
3.840
1,364,009
+0.34(+9.71%)
Jul 22, 2009
3.270
3.500
3.270
3.500
908,369
+0.23(+7.03%)
Jul 21, 2009
3.410
3.410
3.200
3.270
667,300
-0.10(-2.97%)
Jul 20, 2009
3.380
3.450
3.090
3.370
1,238,366
+0.32(+10.49%)
Jul 17, 2009
2.980
3.070
2.880
3.050
401,695
+0.07(+2.35%)
Jul 16, 2009
2.920
3.100
2.860
2.980
478,811
+0.06(+2.05%)
Jul 15, 2009
2.900
3.150
2.820
2.920
2,069,453
+0.14(+5.04%)
Jul 14, 2009
2.550
3.080
2.510
2.780
2,303,125
+0.33(+13.47%)
Jul 13, 2009
2.390
2.480
2.370
2.450
131,688
-0.02(-0.81%)
Jul 10, 2009
2.390
2.470
2.370
2.470
151,556
+0.07(+2.92%)
Jul 09, 2009
2.380
2.460
2.340
2.400
170,655
+0.03(+1.27%)
Jul 08, 2009
2.450
2.480
2.330
2.370
410,590
-0.06(-2.47%)
Jul 07, 2009
2.470
2.500
2.420
2.430
327,483
-0.03(-1.22%)
Jul 06, 2009
2.440
2.470
2.380
2.460
180,314
+0.00(+0.00%)
Jul 02, 2009
2.550
2.550
2.420
2.460
230,902
-0.12(-4.65%)
Jul 01, 2009
2.560
2.580
2.530
2.580
149,461
+0.04(+1.57%)
Jun 30, 2009
2.550
2.580
2.520
2.540
278,662
-0.02(-0.78%)
Jun 29, 2009
2.520
2.570
2.400
2.560
435,018
+0.08(+3.23%)
Jun 26, 2009
2.340
2.560
2.310
2.480
1,074,111
+0.13(+5.53%)
Jun 25, 2009
2.250
2.350
2.170
2.350
316,981
+0.13(+5.86%)
Jun 24, 2009
2.180
2.240
2.140
2.220
175,915
+0.09(+4.23%)
Jun 23, 2009
2.150
2.170
2.080
2.130
123,925
-0.01(-0.47%)
Jun 22, 2009
2.250
2.290
2.110
2.140
282,894
-0.16(-6.96%)
Jun 19, 2009
2.260
2.320
2.220
2.300
499,376
+0.09(+4.07%)
Jun 18, 2009
2.310
2.310
2.050
2.210
1,211,208
-0.10(-4.33%)
Jun 17, 2009
2.440
2.440
2.310
2.310
483,416
-0.10(-4.15%)
Jun 16, 2009
2.410
2.570
2.410
2.410
457,010
+0.01(+0.42%)
Jun 15, 2009
2.530
2.540
2.340
2.400
589,642
-0.10(-4.00%)
Jun 12, 2009
2.500
2.560
2.450
2.500
205,441
-0.01(-0.40%)
Jun 11, 2009
2.500
2.570
2.470
2.510
200,490
+0.01(+0.40%)
Jun 10, 2009
2.550
2.550
2.470
2.500
356,063
-0.04(-1.57%)
Jun 09, 2009
2.500
2.570
2.500
2.540
319,991
+0.04(+1.60%)
Jun 08, 2009
2.540
2.560
2.440
2.500
218,226
-0.05(-1.96%)
Jun 05, 2009
2.550
2.770
2.520
2.550
1,011,157
+0.00(+0.00%)
Jun 04, 2009
2.510
2.550
2.450
2.550
310,429
+0.00(+0.00%)
Jun 03, 2009
2.540
2.570
2.450
2.550
418,922
+0.00(+0.00%)
Jun 02, 2009
2.570
2.590
2.500
2.550
371,908
-0.03(-1.16%)
Jun 01, 2009
2.600
2.660
2.500
2.580
848,914
+0.09(+3.61%)
May 29, 2009
2.470
2.500
2.430
2.490
548,205
+0.04(+1.63%)
May 28, 2009
2.420
2.500
2.310
2.450
515,736
+0.01(+0.41%)
May 27, 2009
2.470
2.530
2.430
2.440
547,336
-0.03(-1.21%)
May 26, 2009
2.400
2.510
2.350
2.470
733,114
+0.04(+1.65%)
May 22, 2009
2.390
2.510
2.340
2.430
481,155
+0.09(+3.85%)
May 21, 2009
2.460
2.479
2.300
2.340
502,011
-0.08(-3.31%)
May 20, 2009
2.470
2.650
2.410
2.420
1,037,189
-0.03(-1.22%)
May 19, 2009
2.450
2.500
2.340
2.450
976,718
+0.12(+5.15%)
May 18, 2009
2.020
2.350
2.020
2.330
983,531
+0.36(+18.27%)
May 15, 2009
2.050
2.080
1.900
1.970
662,089
+0.07(+3.68%)
May 14, 2009
1.750
1.950
1.740
1.900
495,526
+0.16(+9.20%)
May 13, 2009
1.880
1.900
1.740
1.740
403,307
-0.13(-6.95%)
May 12, 2009
1.810
1.900
1.720
1.870
591,764
+0.07(+3.89%)
May 11, 2009
1.400
1.800
1.400
1.800
607,330
+0.36(+25.00%)
May 08, 2009
1.510
1.510
1.370
1.440
619,881
-0.04(-2.70%)
May 07, 2009
1.300
1.630
1.300
1.480
577,060
+0.22(+17.46%)
May 06, 2009
1.270
1.290
1.260
1.260
249,892
+0.01(+0.80%)
May 05, 2009
1.220
1.280
1.200
1.250
325,353
+0.03(+2.46%)
May 04, 2009
1.230
1.230
1.180
1.220
219,302
+0.04(+3.39%)
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.