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
Dennys Corp
(NQ:
DENN
)
6.940
-0.220 (-3.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 28, 2010
3.110
3.200
3.058
3.160
488,940
+0.05(+1.61%)
May 27, 2010
3.120
3.160
3.080
3.110
765,726
+0.04(+1.30%)
May 26, 2010
3.060
3.110
3.040
3.070
1,121,789
+0.02(+0.66%)
May 25, 2010
2.950
3.060
2.910
3.050
1,367,098
+0.01(+0.33%)
May 24, 2010
3.080
3.160
2.980
3.040
3,221,442
-0.03(-0.98%)
May 21, 2010
2.890
3.180
2.890
3.070
1,839,457
+0.11(+3.72%)
May 20, 2010
2.850
2.990
2.800
2.960
1,765,512
+0.02(+0.68%)
May 19, 2010
3.370
3.430
2.930
2.940
2,854,582
-0.45(-13.27%)
May 18, 2010
3.390
3.520
3.390
3.390
891,062
+0.02(+0.59%)
May 17, 2010
3.390
3.400
3.310
3.370
635,194
+0.03(+0.90%)
May 14, 2010
3.450
3.460
3.320
3.340
649,376
-0.15(-4.30%)
May 13, 2010
3.490
3.510
3.470
3.490
445,363
-0.01(-0.29%)
May 12, 2010
3.590
3.590
3.470
3.500
1,215,140
-0.09(-2.51%)
May 11, 2010
3.590
3.700
3.580
3.590
1,059,236
+0.09(+2.57%)
May 10, 2010
3.430
3.550
3.370
3.500
1,251,512
+0.27(+8.36%)
May 07, 2010
3.230
3.290
3.080
3.230
1,857,857
-0.02(-0.62%)
May 06, 2010
3.280
3.320
3.220
3.250
1,227,671
-0.06(-1.81%)
May 05, 2010
3.275
3.360
3.250
3.310
1,098,253
+0.05(+1.53%)
May 04, 2010
3.400
3.400
3.250
3.260
726,258
-0.19(-5.51%)
May 03, 2010
3.320
3.490
3.250
3.450
760,863
+0.12(+3.60%)
Apr 30, 2010
3.460
3.540
3.320
3.330
1,155,667
-0.16(-4.52%)
Apr 29, 2010
3.550
3.590
3.460
3.487
1,147,480
-0.04(-1.20%)
Apr 28, 2010
3.720
3.740
3.480
3.530
1,563,404
-0.17(-4.59%)
Apr 27, 2010
3.750
3.780
3.670
3.700
581,801
-0.07(-1.86%)
Apr 26, 2010
3.770
3.800
3.750
3.770
1,000,687
-0.02(-0.53%)
Apr 23, 2010
3.770
3.800
3.740
3.790
904,679
+0.01(+0.26%)
Apr 22, 2010
3.680
3.830
3.650
3.780
607,052
-0.03(-0.79%)
Apr 21, 2010
3.830
3.850
3.710
3.810
650,480
+0.00(+0.00%)
Apr 20, 2010
3.760
3.850
3.730
3.810
398,238
+0.06(+1.60%)
Apr 19, 2010
3.630
3.780
3.630
3.750
1,489,768
+0.09(+2.46%)
Apr 16, 2010
3.830
3.860
3.640
3.660
1,290,028
-0.17(-4.44%)
Apr 15, 2010
3.880
3.920
3.830
3.830
723,783
-0.07(-1.79%)
Apr 14, 2010
3.890
3.900
3.870
3.900
1,214,217
+0.01(+0.26%)
Apr 13, 2010
3.920
3.920
3.870
3.890
1,028,946
-0.02(-0.51%)
Apr 12, 2010
3.900
3.970
3.870
3.910
1,516,249
+0.02(+0.51%)
Apr 09, 2010
3.910
3.910
3.840
3.890
1,670,698
-0.01(-0.26%)
Apr 08, 2010
3.820
3.900
3.810
3.900
604,687
+0.08(+2.09%)
Apr 07, 2010
3.920
3.950
3.800
3.820
1,060,568
-0.13(-3.29%)
Apr 06, 2010
3.800
3.990
3.800
3.950
1,200,360
+0.15(+3.95%)
Apr 05, 2010
3.790
3.890
3.770
3.800
1,246,608
+0.01(+0.26%)
Apr 01, 2010
3.840
3.790
3.790
3.790
1,222,000
-0.06(-1.56%)
Mar 31, 2010
3.820
3.920
3.820
3.850
864,837
+0.00(+0.00%)
Mar 30, 2010
3.980
3.990
3.840
3.850
984,825
-0.10(-2.53%)
Mar 29, 2010
3.820
3.950
3.790
3.950
1,352,048
+0.17(+4.50%)
Mar 26, 2010
3.820
3.840
3.740
3.780
909,673
+0.01(+0.27%)
Mar 25, 2010
3.780
3.850
3.700
3.770
1,264,808
+0.04(+1.07%)
Mar 24, 2010
3.750
3.840
3.710
3.730
1,069,515
-0.05(-1.32%)
Mar 23, 2010
3.650
3.790
3.635
3.780
1,503,069
+0.13(+3.56%)
Mar 22, 2010
3.690
3.720
3.550
3.650
1,956,049
-0.02(-0.54%)
Mar 19, 2010
3.690
3.710
3.560
3.670
2,748,921
+0.03(+0.82%)
Mar 18, 2010
3.500
3.800
3.500
3.640
3,881,558
+0.35(+10.64%)
Mar 17, 2010
3.150
3.480
3.149
3.290
5,877,644
+0.18(+5.79%)
Mar 16, 2010
3.150
3.190
3.085
3.110
1,363,401
-0.02(-0.64%)
Mar 15, 2010
3.140
3.280
3.091
3.130
2,489,671
+0.00(+0.00%)
Mar 12, 2010
3.050
3.180
3.030
3.130
1,287,589
+0.10(+3.30%)
Mar 11, 2010
2.960
3.030
2.960
3.030
616,347
+0.06(+2.02%)
Mar 10, 2010
2.920
3.180
2.920
2.970
1,885,846
+0.04(+1.37%)
Mar 09, 2010
2.900
3.030
2.900
2.930
988,854
+0.01(+0.34%)
Mar 08, 2010
3.050
3.090
2.910
2.920
1,314,350
-0.13(-4.26%)
Mar 05, 2010
2.910
3.050
2.900
3.050
1,417,816
+0.14(+4.81%)
Mar 04, 2010
2.940
2.960
2.860
2.910
798,607
-0.01(-0.34%)
Mar 03, 2010
2.830
2.950
2.770
2.920
1,091,864
+0.09(+3.18%)
Mar 02, 2010
2.740
2.950
2.740
2.830
1,976,006
+0.13(+4.81%)
Mar 01, 2010
2.780
2.780
2.680
2.700
422,322
-0.05(-1.82%)
Feb 26, 2010
2.820
2.820
2.700
2.750
616,295
-0.06(-2.14%)
Feb 25, 2010
2.670
2.820
2.670
2.810
855,238
+0.09(+3.31%)
Feb 24, 2010
2.720
2.740
2.675
2.720
352,458
-0.01(-0.37%)
Feb 23, 2010
2.800
2.820
2.730
2.730
577,312
-0.07(-2.50%)
Feb 22, 2010
2.730
2.800
2.690
2.800
858,130
+0.09(+3.32%)
Feb 19, 2010
2.600
2.730
2.540
2.710
986,312
+0.11(+4.23%)
Feb 18, 2010
2.440
2.600
2.440
2.600
806,861
+0.06(+2.36%)
Feb 17, 2010
2.560
2.580
2.500
2.540
542,111
-0.02(-0.78%)
Feb 16, 2010
2.500
2.570
2.410
2.560
714,337
+0.09(+3.64%)
Feb 12, 2010
2.450
2.470
2.470
2.470
565,400
-0.01(-0.40%)
Feb 11, 2010
2.480
2.480
2.390
2.480
639,156
+0.00(+0.00%)
Feb 10, 2010
2.550
2.560
2.450
2.480
319,238
-0.07(-2.75%)
Feb 09, 2010
2.570
2.600
2.470
2.550
465,587
+0.03(+1.19%)
Feb 08, 2010
2.600
2.600
2.500
2.520
441,440
-0.02(-0.79%)
Feb 05, 2010
2.410
2.550
2.400
2.540
661,253
+0.14(+5.83%)
Feb 04, 2010
2.540
2.578
2.400
2.400
695,625
-0.15(-5.88%)
Feb 03, 2010
2.560
2.650
2.550
2.550
1,093,628
-0.01(-0.39%)
Feb 02, 2010
2.480
2.670
2.480
2.560
1,885,774
+0.10(+4.07%)
Feb 01, 2010
2.500
2.530
2.450
2.460
1,208,043
+0.04(+1.65%)
Jan 29, 2010
2.340
2.480
2.340
2.420
802,740
+0.09(+3.86%)
Jan 28, 2010
2.390
2.390
2.290
2.330
626,302
-0.06(-2.51%)
Jan 27, 2010
2.350
2.440
2.350
2.390
255,123
+0.03(+1.27%)
Jan 26, 2010
2.440
2.440
2.350
2.360
264,144
-0.08(-3.28%)
Jan 25, 2010
2.470
2.470
2.370
2.440
510,129
+0.00(+0.00%)
Jan 22, 2010
2.310
2.540
2.310
2.440
928,495
+0.14(+6.09%)
Jan 21, 2010
2.380
2.390
2.300
2.300
740,302
-0.07(-2.95%)
Jan 20, 2010
2.320
2.380
2.320
2.370
342,727
+0.02(+0.85%)
Jan 19, 2010
2.320
2.350
2.320
2.350
361,436
+0.04(+1.73%)
Jan 15, 2010
2.360
2.310
2.310
2.310
466,000
-0.03(-1.28%)
Jan 14, 2010
2.320
2.350
2.310
2.340
494,991
+0.03(+1.30%)
Jan 13, 2010
2.310
2.330
2.300
2.310
1,115,831
+0.00(+0.00%)
Jan 12, 2010
2.320
2.340
2.290
2.310
482,502
-0.02(-0.86%)
Jan 11, 2010
2.330
2.330
2.250
2.330
389,133
+0.01(+0.43%)
Jan 08, 2010
2.290
2.330
2.260
2.320
473,623
+0.03(+1.31%)
Jan 07, 2010
2.240
2.290
2.210
2.290
967,110
+0.06(+2.69%)
Jan 06, 2010
2.240
2.250
2.200
2.230
744,142
+0.00(+0.00%)
Jan 05, 2010
2.240
2.240
2.200
2.230
479,982
-0.02(-0.89%)
Jan 04, 2010
2.220
2.270
2.170
2.250
640,635
+0.06(+2.74%)
Dec 31, 2009
2.220
2.190
2.190
2.190
1,171,500
-0.02(-0.90%)
Dec 30, 2009
2.200
2.230
2.190
2.210
512,564
+0.00(+0.00%)
Dec 29, 2009
2.230
2.240
2.165
2.210
1,267,209
-0.02(-0.90%)
Dec 28, 2009
2.270
2.280
2.200
2.230
1,227,032
-0.04(-1.76%)
Dec 24, 2009
2.290
2.290
2.270
2.270
147,204
-0.01(-0.44%)
Dec 23, 2009
2.300
2.300
2.260
2.280
1,687,741
-0.01(-0.44%)
Dec 22, 2009
2.310
2.360
2.260
2.290
6,328,946
-0.01(-0.43%)
Dec 21, 2009
2.350
2.390
2.260
2.300
1,521,495
-0.14(-5.74%)
Dec 18, 2009
2.450
2.450
2.400
2.440
699,309
+0.02(+0.83%)
Dec 17, 2009
2.430
2.460
2.400
2.420
302,581
-0.03(-1.22%)
Dec 16, 2009
2.450
2.480
2.400
2.450
486,726
+0.02(+0.82%)
Dec 15, 2009
2.430
2.460
2.420
2.430
332,056
-0.02(-0.82%)
Dec 14, 2009
2.450
2.470
2.420
2.450
142,831
+0.01(+0.41%)
Dec 11, 2009
2.430
2.480
2.420
2.440
156,365
+0.02(+0.83%)
Dec 10, 2009
2.460
2.490
2.370
2.420
701,997
-0.04(-1.63%)
Dec 09, 2009
2.470
2.480
2.423
2.460
501,252
-0.02(-0.81%)
Dec 08, 2009
2.550
2.570
2.440
2.480
452,146
-0.08(-3.13%)
Dec 07, 2009
2.520
2.560
2.500
2.560
681,156
+0.05(+1.99%)
Dec 04, 2009
2.440
2.510
2.370
2.510
451,592
+0.10(+4.15%)
Dec 03, 2009
2.350
2.440
2.300
2.410
764,344
+0.07(+2.99%)
Dec 02, 2009
2.290
2.340
2.240
2.340
431,843
+0.06(+2.63%)
Dec 01, 2009
2.300
2.310
2.220
2.280
738,795
-0.01(-0.44%)
Nov 30, 2009
2.170
2.300
2.160
2.290
643,943
+0.13(+6.02%)
Nov 27, 2009
2.180
2.230
2.160
2.160
279,528
-0.10(-4.42%)
Nov 25, 2009
2.250
2.280
2.200
2.260
476,805
+0.05(+2.26%)
Nov 24, 2009
2.270
2.280
2.180
2.210
538,344
-0.06(-2.64%)
Nov 23, 2009
2.220
2.290
2.160
2.270
1,178,585
+0.08(+3.65%)
Nov 20, 2009
2.290
2.320
2.180
2.190
1,023,596
-0.11(-4.78%)
Nov 19, 2009
2.320
2.390
2.300
2.300
266,320
-0.05(-2.13%)
Nov 18, 2009
2.390
2.400
2.330
2.350
482,291
-0.05(-2.08%)
Nov 17, 2009
2.310
2.400
2.310
2.400
465,209
+0.07(+3.00%)
Nov 16, 2009
2.270
2.350
2.270
2.330
365,718
+0.09(+4.02%)
Nov 13, 2009
2.240
2.310
2.210
2.240
355,267
+0.01(+0.45%)
Nov 12, 2009
2.300
2.390
2.230
2.230
414,437
-0.07(-3.04%)
Nov 11, 2009
2.290
2.320
2.250
2.300
531,266
+0.03(+1.32%)
Nov 10, 2009
2.280
2.320
2.250
2.270
252,803
-0.02(-0.87%)
Nov 09, 2009
2.300
2.300
2.270
2.290
238,192
+0.00(+0.00%)
Nov 06, 2009
2.260
2.300
2.230
2.290
263,348
-0.01(-0.43%)
Nov 05, 2009
2.270
2.330
2.270
2.300
538,550
+0.04(+1.77%)
Nov 04, 2009
2.220
2.290
2.220
2.260
886,552
+0.05(+2.26%)
Nov 03, 2009
2.150
2.220
2.140
2.210
1,974,545
+0.05(+2.31%)
Nov 02, 2009
2.270
2.290
2.140
2.160
1,762,288
-0.04(-1.82%)
Oct 30, 2009
2.460
2.550
2.200
2.200
2,637,882
-0.46(-17.29%)
Oct 29, 2009
2.520
2.710
2.510
2.660
1,002,217
+0.16(+6.40%)
Oct 28, 2009
2.630
2.630
2.500
2.500
594,969
-0.13(-4.94%)
Oct 27, 2009
2.650
2.680
2.630
2.630
463,585
+0.00(+0.00%)
Oct 26, 2009
2.660
2.680
2.630
2.630
510,659
-0.02(-0.75%)
Oct 23, 2009
2.690
2.710
2.640
2.650
861,881
-0.03(-1.12%)
Oct 22, 2009
2.600
2.710
2.570
2.680
585,743
+0.08(+3.08%)
Oct 21, 2009
2.690
2.720
2.590
2.600
553,930
-0.10(-3.70%)
Oct 20, 2009
2.710
2.730
2.680
2.700
473,528
-0.01(-0.37%)
Oct 19, 2009
2.720
2.800
2.670
2.710
499,674
+0.01(+0.37%)
Oct 16, 2009
2.760
2.790
2.700
2.700
396,567
-0.08(-2.88%)
Oct 15, 2009
2.760
2.800
2.760
2.780
252,406
-0.01(-0.36%)
Oct 14, 2009
2.800
2.820
2.700
2.790
863,394
+0.01(+0.36%)
Oct 13, 2009
2.780
2.790
2.750
2.780
531,508
+0.00(+0.00%)
Oct 12, 2009
2.810
2.880
2.700
2.780
312,287
-0.06(-2.11%)
Oct 09, 2009
2.800
2.880
2.760
2.840
617,053
+0.03(+1.07%)
Oct 08, 2009
2.890
3.020
2.810
2.810
1,684,641
-0.11(-3.77%)
Oct 07, 2009
2.830
2.960
2.790
2.920
700,591
+0.09(+3.18%)
Oct 06, 2009
2.690
2.860
2.660
2.830
1,068,414
+0.15(+5.60%)
Oct 05, 2009
2.500
2.690
2.491
2.680
882,519
+0.19(+7.63%)
Oct 02, 2009
2.490
2.600
2.470
2.490
653,634
-0.04(-1.58%)
Oct 01, 2009
2.640
2.650
2.520
2.530
672,300
-0.13(-4.89%)
Sep 30, 2009
2.620
2.660
2.550
2.660
683,277
+0.05(+1.92%)
Sep 29, 2009
2.580
2.650
2.570
2.610
705,441
+0.04(+1.56%)
Sep 28, 2009
2.470
2.570
2.405
2.570
1,387,847
+0.12(+4.90%)
Sep 25, 2009
2.440
2.450
2.290
2.450
943,446
+0.00(+0.00%)
Sep 24, 2009
2.600
2.610
2.250
2.450
1,857,532
-0.15(-5.77%)
Sep 23, 2009
2.590
2.640
2.500
2.600
868,421
+0.01(+0.39%)
Sep 22, 2009
2.640
2.685
2.590
2.590
790,907
-0.04(-1.52%)
Sep 21, 2009
2.650
2.680
2.600
2.630
385,400
-0.06(-2.23%)
Sep 18, 2009
2.710
2.730
2.680
2.690
516,789
-0.01(-0.37%)
Sep 17, 2009
2.700
2.730
2.680
2.700
904,228
-0.05(-1.82%)
Sep 16, 2009
2.820
2.850
2.670
2.750
2,389,585
-0.07(-2.48%)
Sep 15, 2009
2.850
2.870
2.750
2.820
956,268
-0.03(-1.05%)
Sep 14, 2009
2.760
2.850
2.730
2.850
280,902
+0.08(+2.89%)
Sep 11, 2009
2.650
2.840
2.590
2.770
525,224
+0.13(+4.92%)
Sep 10, 2009
2.700
2.720
2.600
2.640
328,036
-0.07(-2.58%)
Sep 09, 2009
2.770
2.770
2.680
2.710
265,126
-0.05(-1.81%)
Sep 08, 2009
2.600
2.760
2.540
2.760
1,207,948
+0.19(+7.39%)
Sep 04, 2009
2.520
2.570
2.490
2.570
298,017
+0.05(+1.98%)
Sep 03, 2009
2.530
2.530
2.430
2.520
188,387
+0.02(+0.80%)
Sep 02, 2009
2.460
2.590
2.390
2.500
460,210
+0.04(+1.63%)
Sep 01, 2009
2.520
2.600
2.420
2.460
555,986
-0.09(-3.53%)
Aug 31, 2009
2.600
2.600
2.530
2.550
1,079,837
-0.06(-2.30%)
Aug 28, 2009
2.650
2.680
2.450
2.610
1,369,055
-0.01(-0.38%)
Aug 27, 2009
2.600
2.630
2.540
2.620
533,756
+0.01(+0.38%)
Aug 26, 2009
2.620
2.620
2.570
2.610
429,319
-0.02(-0.76%)
Aug 25, 2009
2.680
2.680
2.610
2.630
373,434
-0.02(-0.75%)
Aug 24, 2009
2.620
2.670
2.560
2.650
1,042,313
+0.04(+1.53%)
Aug 21, 2009
2.580
2.670
2.500
2.610
3,267,174
+0.11(+4.40%)
Aug 20, 2009
2.470
2.530
2.450
2.500
2,434,524
+0.02(+0.81%)
Aug 19, 2009
2.450
2.520
2.430
2.480
1,345,743
+0.00(+0.00%)
Aug 18, 2009
2.470
2.510
2.440
2.480
1,188,529
+0.03(+1.22%)
Aug 17, 2009
2.360
2.550
2.360
2.450
536,932
-0.04(-1.61%)
Aug 14, 2009
2.540
2.550
2.440
2.490
377,624
-0.05(-1.97%)
Aug 13, 2009
2.510
2.570
2.390
2.540
433,729
+0.03(+1.20%)
Aug 12, 2009
2.410
2.520
2.384
2.510
422,863
+0.09(+3.72%)
Aug 11, 2009
2.440
2.500
2.340
2.420
592,111
-0.04(-1.63%)
Aug 10, 2009
2.440
2.480
2.370
2.460
512,953
-0.01(-0.40%)
Aug 07, 2009
2.410
2.470
2.355
2.470
487,847
+0.11(+4.66%)
Aug 06, 2009
2.540
2.560
2.350
2.360
576,766
-0.17(-6.72%)
Aug 05, 2009
2.530
2.550
2.450
2.530
1,542,871
-0.01(-0.39%)
Aug 04, 2009
2.500
2.540
2.450
2.540
806,933
+0.04(+1.60%)
Aug 03, 2009
2.330
2.550
2.290
2.500
1,367,093
+0.19(+8.23%)
Jul 31, 2009
2.290
2.320
2.290
2.310
944,461
+0.01(+0.43%)
Jul 30, 2009
2.320
2.350
2.250
2.300
1,205,044
+0.01(+0.44%)
Jul 29, 2009
2.330
2.350
2.270
2.290
614,947
-0.05(-2.14%)
Jul 28, 2009
2.220
2.340
2.220
2.340
910,095
+0.11(+4.93%)
Jul 27, 2009
2.140
2.320
2.120
2.230
3,660,787
+0.09(+4.21%)
Jul 24, 2009
2.160
2.210
2.120
2.140
635,523
-0.04(-1.83%)
Jul 23, 2009
2.190
2.220
2.170
2.180
919,511
-0.02(-0.91%)
Jul 22, 2009
2.180
2.220
2.170
2.200
363,394
+0.00(+0.00%)
Jul 21, 2009
2.230
2.230
2.180
2.200
442,772
-0.01(-0.45%)
Jul 20, 2009
2.220
2.270
2.190
2.210
409,162
+0.01(+0.45%)
Jul 17, 2009
2.220
2.240
2.190
2.200
505,627
-0.01(-0.45%)
Jul 16, 2009
2.200
2.240
2.180
2.210
355,798
-0.01(-0.45%)
Jul 15, 2009
2.250
2.270
2.200
2.220
531,312
+0.00(+0.00%)
Jul 14, 2009
2.200
2.250
2.190
2.220
352,568
+0.00(+0.00%)
Jul 13, 2009
2.170
2.220
2.150
2.220
343,167
+0.03(+1.37%)
Jul 10, 2009
2.160
2.230
2.160
2.190
311,070
+0.01(+0.46%)
Jul 09, 2009
2.110
2.220
2.110
2.180
976,040
+0.09(+4.31%)
Jul 08, 2009
2.100
2.150
2.080
2.090
801,565
+0.00(+0.00%)
Jul 07, 2009
2.110
2.150
2.070
2.090
230,047
-0.01(-0.48%)
Jul 06, 2009
2.150
2.170
2.070
2.100
355,523
-0.05(-2.33%)
Jul 02, 2009
2.270
2.270
2.150
2.150
280,340
-0.11(-4.87%)
Jul 01, 2009
2.180
2.290
2.130
2.260
777,638
+0.11(+5.12%)
Jun 30, 2009
2.220
2.240
2.150
2.150
253,997
-0.06(-2.71%)
Jun 29, 2009
2.260
2.300
2.200
2.210
221,035
-0.05(-2.21%)
Jun 26, 2009
2.190
2.290
2.160
2.260
991,705
+0.06(+2.73%)
Jun 25, 2009
2.200
2.210
2.150
2.200
256,693
+0.05(+2.33%)
Jun 24, 2009
2.190
2.210
2.150
2.150
250,103
-0.01(-0.46%)
Jun 23, 2009
2.160
2.200
2.120
2.160
277,893
+0.02(+0.93%)
Jun 22, 2009
2.230
2.230
2.140
2.140
481,055
-0.09(-4.04%)
Jun 19, 2009
2.250
2.250
2.190
2.230
623,362
+0.02(+0.90%)
Jun 18, 2009
2.190
2.220
2.160
2.210
186,223
+0.01(+0.45%)
Jun 17, 2009
2.160
2.210
2.160
2.200
249,025
+0.05(+2.33%)
Jun 16, 2009
2.220
2.250
2.150
2.150
325,131
-0.07(-3.15%)
Jun 15, 2009
2.300
2.310
2.160
2.220
591,092
-0.08(-3.48%)
Jun 12, 2009
2.330
2.360
2.280
2.300
393,290
-0.01(-0.43%)
Jun 11, 2009
2.360
2.360
2.300
2.310
421,216
-0.03(-1.28%)
Jun 10, 2009
2.450
2.470
2.340
2.340
395,485
-0.06(-2.50%)
Jun 09, 2009
2.390
2.430
2.380
2.400
267,050
+0.04(+1.69%)
Jun 08, 2009
2.400
2.520
2.340
2.360
608,477
-0.13(-5.22%)
Jun 05, 2009
2.580
2.630
2.470
2.490
410,944
-0.07(-2.73%)
Jun 04, 2009
2.660
2.660
2.540
2.560
360,129
-0.06(-2.29%)
Jun 03, 2009
2.660
2.660
2.530
2.620
413,832
-0.04(-1.50%)
Jun 02, 2009
2.540
2.690
2.515
2.660
892,326
+0.11(+4.31%)
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.