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
Wisdomtree U.S. Smallcap Dividend Fund
(NY:
DES
)
31.91
+0.46 (+1.46%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 30, 2010
8.628
8.761
8.547
8.547
236,123
-0.12(-1.36%)
Jun 29, 2010
8.818
8.818
8.615
8.665
81,987
-0.28(-3.16%)
Jun 25, 2010
8.948
8.991
8.783
8.948
63,868
+0.14(+1.58%)
Jun 24, 2010
8.853
8.933
8.783
8.809
147,771
-0.10(-1.13%)
Jun 23, 2010
8.950
8.993
8.807
8.910
106,945
-0.04(-0.48%)
Jun 22, 2010
9.134
9.192
8.952
8.952
164,499
-0.16(-1.73%)
Jun 21, 2010
9.294
9.331
9.064
9.110
241,110
-0.06(-0.71%)
Jun 18, 2010
9.175
9.229
9.138
9.175
124,191
+0.00(+0.00%)
Jun 17, 2010
9.197
9.221
9.083
9.175
397,828
+0.01(+0.09%)
Jun 16, 2010
9.171
9.231
9.085
9.166
197,848
-0.03(-0.31%)
Jun 15, 2010
9.060
9.194
9.022
9.194
274,404
+0.21(+2.31%)
Jun 14, 2010
9.045
9.110
8.974
8.987
347,408
+0.05(+0.60%)
Jun 11, 2010
8.753
8.935
8.714
8.933
113,021
+0.11(+1.23%)
Jun 10, 2010
8.686
8.825
8.661
8.825
49,808
+0.27(+3.11%)
Jun 09, 2010
8.610
8.712
8.529
8.558
128,680
+0.01(+0.13%)
Jun 08, 2010
8.554
8.597
8.392
8.548
272,947
-0.00(-0.04%)
Jun 07, 2010
8.723
8.755
8.551
8.551
226,555
-0.13(-1.46%)
Jun 04, 2010
8.677
9.026
8.654
8.677
167,157
-0.43(-4.77%)
Jun 03, 2010
9.075
9.146
9.031
9.112
191,296
+0.06(+0.65%)
Jun 02, 2010
8.857
9.054
8.812
9.054
57,104
+0.21(+2.37%)
Jun 01, 2010
8.993
9.082
8.844
8.844
101,319
-0.25(-2.74%)
May 28, 2010
9.093
9.197
9.053
9.093
144,483
-0.12(-1.29%)
May 27, 2010
9.043
9.218
8.987
9.212
130,710
+0.37(+4.17%)
May 26, 2010
8.876
8.998
8.814
8.843
116,511
+0.04(+0.49%)
May 25, 2010
8.645
8.822
8.528
8.800
152,556
-0.05(-0.56%)
May 24, 2010
8.978
9.000
8.849
8.849
150,956
-0.13(-1.46%)
May 21, 2010
8.708
9.030
8.468
8.980
336,317
+0.11(+1.24%)
May 20, 2010
8.898
9.062
8.855
8.870
572,753
-0.48(-5.11%)
May 19, 2010
9.391
9.495
9.214
9.348
245,169
-0.10(-1.08%)
May 18, 2010
9.761
9.761
9.430
9.450
137,571
-0.18(-1.86%)
May 17, 2010
9.642
9.714
9.419
9.629
146,476
+0.04(+0.41%)
May 14, 2010
9.590
9.720
9.489
9.590
393,685
-0.18(-1.79%)
May 13, 2010
9.798
9.867
9.722
9.765
339,692
-0.08(-0.79%)
May 12, 2010
9.655
9.848
9.616
9.843
391,909
+0.25(+2.64%)
May 11, 2010
9.577
9.713
9.577
9.590
4,752
+0.06(+0.59%)
May 10, 2010
9.389
9.538
9.376
9.534
313,560
+0.50(+5.48%)
May 07, 2010
9.127
9.257
9.004
9.039
1,093,094
-0.27(-2.95%)
May 06, 2010
9.558
9.731
4.760
9.313
668,556
-0.28(-2.89%)
May 05, 2010
9.618
9.700
9.556
9.590
562,969
-0.14(-1.49%)
May 04, 2010
9.895
9.895
9.687
9.735
451,497
-0.29(-2.85%)
May 03, 2010
9.841
10.02
9.841
10.02
67,082
+0.25(+2.55%)
Apr 30, 2010
10.08
10.12
9.772
9.772
172,391
-0.30(-2.98%)
Apr 29, 2010
9.891
10.07
9.842
10.07
94,402
+0.27(+2.71%)
Apr 28, 2010
9.856
9.884
9.707
9.806
102,641
+0.00(+0.00%)
Apr 27, 2010
9.949
10.05
9.793
9.806
145,561
-0.21(-2.07%)
Apr 26, 2010
10.04
10.10
10.01
10.01
243,981
-0.03(-0.28%)
Apr 23, 2010
9.949
10.04
9.924
10.04
182,923
+0.09(+0.93%)
Apr 22, 2010
9.768
9.949
9.726
9.949
143,281
+0.12(+1.19%)
Apr 21, 2010
9.819
9.843
9.731
9.832
722,692
+0.06(+0.64%)
Apr 20, 2010
9.707
9.770
9.659
9.770
250,445
+0.13(+1.35%)
Apr 19, 2010
9.603
9.668
9.517
9.640
129,651
-0.00(-0.02%)
Apr 16, 2010
9.755
9.755
9.595
9.641
74,489
-0.12(-1.25%)
Apr 15, 2010
9.770
9.777
9.724
9.763
111,814
+0.00(+0.00%)
Apr 14, 2010
9.657
9.763
9.627
9.763
170,805
+0.16(+1.71%)
Apr 13, 2010
9.685
9.685
9.463
9.599
155,446
+0.03(+0.34%)
Apr 12, 2010
9.540
9.575
9.486
9.566
336,465
+0.04(+0.45%)
Apr 09, 2010
9.491
9.527
9.452
9.523
499,466
+0.06(+0.69%)
Apr 08, 2010
9.447
9.512
9.406
9.458
110,737
-0.03(-0.34%)
Apr 07, 2010
9.506
9.534
9.426
9.491
237,522
-0.02(-0.16%)
Apr 06, 2010
9.495
9.536
9.400
9.506
395,553
+0.07(+0.73%)
Apr 05, 2010
9.452
9.452
9.246
9.437
953,936
+0.17(+1.82%)
Apr 01, 2010
9.270
9.268
9.268
9.268
333,353
+0.05(+0.52%)
Mar 31, 2010
9.186
9.324
9.186
9.220
125,356
-0.03(-0.33%)
Mar 30, 2010
9.270
9.271
9.212
9.251
64,197
+0.02(+0.21%)
Mar 29, 2010
9.396
9.439
9.086
9.231
97,370
+0.04(+0.40%)
Mar 26, 2010
9.265
9.303
9.190
9.194
182,290
-0.04(-0.42%)
Mar 25, 2010
9.295
9.393
9.220
9.233
96,216
-0.03(-0.30%)
Mar 24, 2010
9.314
9.324
9.241
9.260
57,683
-0.09(-0.92%)
Mar 23, 2010
9.293
9.363
9.239
9.346
205,302
+0.06(+0.62%)
Mar 22, 2010
9.136
9.299
9.100
9.288
214,012
+0.13(+1.40%)
Mar 19, 2010
9.215
9.215
9.097
9.160
209,753
-0.04(-0.44%)
Mar 18, 2010
9.230
9.267
9.198
9.200
345,524
-0.02(-0.26%)
Mar 17, 2010
9.188
9.254
9.149
9.224
142,343
+0.07(+0.73%)
Mar 16, 2010
9.091
9.164
9.055
9.158
231,618
+0.09(+0.97%)
Mar 15, 2010
9.039
9.091
9.039
9.070
81,605
+0.00(+0.00%)
Mar 12, 2010
9.091
9.115
9.029
9.070
173,487
+0.00(+0.02%)
Mar 11, 2010
9.020
9.067
9.007
9.067
152,257
+0.02(+0.26%)
Mar 10, 2010
8.982
9.067
8.982
9.044
140,351
+0.06(+0.69%)
Mar 09, 2010
8.939
9.028
8.934
8.982
226,860
+0.03(+0.29%)
Mar 08, 2010
8.999
8.999
8.905
8.956
436,422
+0.08(+0.84%)
Mar 05, 2010
8.804
8.906
8.787
8.881
70,745
+0.16(+1.84%)
Mar 04, 2010
8.710
8.733
8.671
8.720
65,133
+0.06(+0.64%)
Mar 03, 2010
8.675
8.735
8.658
8.664
105,802
+0.01(+0.10%)
Mar 02, 2010
8.639
8.688
8.617
8.656
556,038
+0.07(+0.85%)
Mar 01, 2010
8.527
8.607
8.527
8.583
336,446
+0.09(+1.06%)
Feb 26, 2010
8.549
8.549
8.441
8.493
36,331
-0.01(-0.15%)
Feb 25, 2010
8.448
8.508
8.414
8.506
102,131
-0.00(-0.05%)
Feb 24, 2010
8.570
8.570
8.467
8.510
75,209
+0.08(+0.94%)
Feb 23, 2010
8.499
8.511
8.431
8.431
57,062
-0.09(-1.01%)
Feb 22, 2010
8.482
8.521
8.472
8.517
378,393
+0.03(+0.35%)
Feb 19, 2010
8.431
8.502
8.424
8.487
89,489
+0.05(+0.61%)
Feb 18, 2010
8.330
8.435
8.330
8.435
96,248
+0.13(+1.52%)
Feb 17, 2010
8.302
8.311
8.276
8.309
63,854
+0.06(+0.70%)
Feb 16, 2010
8.184
8.251
8.174
8.251
77,439
+0.15(+1.80%)
Feb 12, 2010
7.957
8.105
8.105
8.105
23,325
+0.03(+0.32%)
Feb 11, 2010
7.942
8.079
7.942
8.079
61,592
+0.11(+1.37%)
Feb 10, 2010
7.895
7.989
7.863
7.970
139,535
+0.02(+0.24%)
Feb 09, 2010
7.998
8.002
7.895
7.951
104,347
+0.08(+0.95%)
Feb 08, 2010
7.994
7.997
7.876
7.876
110,686
-0.11(-1.37%)
Feb 05, 2010
7.938
8.004
7.867
7.985
156,161
+0.04(+0.54%)
Feb 04, 2010
8.047
8.178
7.936
7.942
279,859
-0.23(-2.78%)
Feb 03, 2010
8.242
8.257
8.137
8.169
80,714
-0.09(-1.06%)
Feb 02, 2010
8.234
8.259
8.197
8.257
30,192
+0.08(+0.97%)
Feb 01, 2010
8.154
8.223
8.154
8.178
67,106
+0.04(+0.50%)
Jan 29, 2010
8.221
8.323
8.009
8.137
248,253
-0.09(-1.04%)
Jan 28, 2010
8.364
8.364
8.171
8.223
73,637
-0.09(-1.06%)
Jan 27, 2010
8.210
8.349
7.910
8.311
72,746
+0.09(+1.12%)
Jan 26, 2010
8.287
8.328
8.041
8.219
96,682
-0.11(-1.31%)
Jan 25, 2010
8.529
8.544
8.266
8.328
102,686
+0.04(+0.47%)
Jan 22, 2010
8.433
8.459
8.274
8.289
105,093
-0.14(-1.60%)
Jan 21, 2010
8.557
8.583
8.394
8.424
165,305
-0.11(-1.31%)
Jan 20, 2010
8.609
8.895
8.447
8.536
172,027
-0.11(-1.24%)
Jan 19, 2010
8.476
8.643
8.476
8.643
29,016
+0.17(+1.95%)
Jan 15, 2010
8.574
8.478
8.478
8.478
69,975
-0.10(-1.12%)
Jan 14, 2010
8.583
8.583
8.497
8.574
28,409
+0.06(+0.65%)
Jan 13, 2010
8.469
8.528
8.401
8.519
36,345
+0.08(+0.94%)
Jan 12, 2010
8.463
8.487
8.401
8.439
52,238
-0.07(-0.78%)
Jan 11, 2010
8.566
8.566
8.472
8.506
29,991
+0.03(+0.40%)
Jan 08, 2010
8.397
8.529
8.397
8.472
73,795
+0.01(+0.08%)
Jan 07, 2010
8.360
8.467
8.341
8.465
48,301
+0.07(+0.79%)
Jan 06, 2010
8.438
8.461
8.397
8.399
65,436
-0.02(-0.28%)
Jan 05, 2010
8.474
8.482
8.422
8.422
70,745
-0.06(-0.66%)
Jan 04, 2010
8.313
8.493
8.313
8.478
91,429
+0.16(+1.93%)
Dec 31, 2009
8.461
8.317
8.317
8.317
34,054
-0.08(-0.89%)
Dec 30, 2009
8.574
8.574
8.184
8.392
60,048
-0.01(-0.13%)
Dec 29, 2009
8.459
8.459
8.399
8.403
41,112
+0.00(+0.05%)
Dec 28, 2009
8.394
8.422
8.377
8.399
79,846
-0.00(-0.05%)
Dec 24, 2009
8.403
8.403
8.377
8.403
51,618
+0.03(+0.38%)
Dec 23, 2009
8.289
8.373
8.289
8.371
124,378
+0.09(+1.09%)
Dec 22, 2009
8.186
8.281
8.186
8.281
206,777
+0.06(+0.70%)
Dec 21, 2009
8.328
8.328
8.170
8.223
272,703
-0.05(-0.54%)
Dec 18, 2009
8.231
8.270
8.167
8.268
253,557
+0.08(+0.94%)
Dec 17, 2009
8.169
8.219
8.146
8.191
127,569
-0.08(-0.93%)
Dec 16, 2009
8.259
8.294
8.222
8.268
74,183
+0.06(+0.68%)
Dec 15, 2009
8.222
8.283
8.199
8.212
55,383
-0.06(-0.70%)
Dec 14, 2009
8.195
8.270
8.124
8.270
43,370
+0.12(+1.42%)
Dec 11, 2009
8.075
8.154
8.047
8.154
52,038
+0.11(+1.33%)
Dec 10, 2009
8.244
8.244
8.009
8.047
38,495
-0.06(-0.71%)
Dec 09, 2009
8.129
8.139
8.041
8.105
97,886
-0.02(-0.21%)
Dec 08, 2009
8.126
8.185
8.077
8.122
120,128
-0.07(-0.86%)
Dec 07, 2009
8.165
8.243
8.150
8.193
174,719
+0.01(+0.10%)
Dec 04, 2009
8.129
8.216
8.021
8.184
196,168
+0.24(+3.05%)
Dec 03, 2009
8.081
8.135
7.940
7.942
128,017
-0.10(-1.25%)
Dec 02, 2009
7.953
8.094
7.953
8.043
21,426
+0.10(+1.21%)
Dec 01, 2009
7.936
7.993
7.904
7.947
11,014
+0.11(+1.35%)
Nov 30, 2009
7.766
7.841
7.659
7.841
56,274
+0.00(+0.01%)
Nov 27, 2009
7.897
7.897
7.732
7.840
102,714
-0.16(-2.02%)
Nov 25, 2009
8.039
8.039
7.996
8.002
69,914
+0.02(+0.30%)
Nov 24, 2009
8.019
8.019
7.931
7.979
160,966
-0.02(-0.29%)
Nov 23, 2009
8.039
8.114
7.973
8.002
99,029
+0.10(+1.28%)
Nov 20, 2009
7.831
7.923
7.831
7.901
57,729
-0.01(-0.19%)
Nov 19, 2009
8.034
8.034
7.882
7.916
46,640
-0.16(-1.99%)
Nov 18, 2009
8.036
8.077
8.003
8.077
48,833
-0.00(-0.05%)
Nov 17, 2009
8.071
8.112
8.013
8.081
84,880
-0.00(-0.05%)
Nov 16, 2009
7.959
8.142
7.959
8.086
70,068
+0.23(+2.95%)
Nov 13, 2009
7.826
7.914
7.771
7.854
20,731
+0.03(+0.35%)
Nov 12, 2009
7.966
7.992
7.790
7.826
116,466
-0.13(-1.67%)
Nov 11, 2009
7.936
8.023
7.899
7.959
188,807
+0.08(+1.06%)
Nov 10, 2009
7.908
7.974
7.828
7.876
203,096
-0.07(-0.94%)
Nov 09, 2009
7.856
7.951
7.856
7.951
94,294
+0.18(+2.35%)
Nov 06, 2009
7.708
7.809
7.708
7.768
47,601
-0.03(-0.36%)
Nov 05, 2009
7.681
7.801
7.681
7.796
60,565
+0.21(+2.83%)
Nov 04, 2009
7.738
7.747
7.567
7.582
185,961
-0.09(-1.20%)
Nov 03, 2009
7.558
7.677
7.528
7.674
144,918
+0.08(+1.07%)
Nov 02, 2009
7.618
7.691
7.475
7.593
184,608
+0.00(+0.00%)
Oct 30, 2009
7.760
7.772
7.571
7.593
179,300
-0.24(-3.07%)
Oct 29, 2009
7.685
7.881
7.659
7.833
116,042
+0.17(+2.24%)
Oct 28, 2009
7.938
7.946
7.657
7.661
95,320
-0.27(-3.41%)
Oct 27, 2009
8.039
8.078
7.931
7.931
145,576
-0.10(-1.25%)
Oct 26, 2009
8.032
8.199
7.964
8.032
252,839
-0.00(-0.03%)
Oct 23, 2009
8.090
8.094
8.030
8.034
153,973
-0.17(-2.09%)
Oct 22, 2009
7.998
8.221
7.964
8.206
125,199
+0.16(+2.00%)
Oct 21, 2009
8.165
8.264
8.036
8.045
72,419
-0.11(-1.38%)
Oct 20, 2009
8.122
8.171
8.120
8.157
90,660
-0.10(-1.18%)
Oct 19, 2009
8.229
8.311
8.170
8.255
88,682
+0.06(+0.79%)
Oct 16, 2009
8.236
8.289
8.116
8.191
77,602
-0.11(-1.34%)
Oct 15, 2009
8.266
8.312
8.238
8.302
110,808
+0.02(+0.21%)
Oct 14, 2009
8.227
8.291
8.169
8.285
172,111
+0.19(+2.38%)
Oct 13, 2009
8.159
8.159
8.036
8.092
56,638
-0.06(-0.76%)
Oct 12, 2009
8.210
8.251
8.137
8.154
94,116
-0.01(-0.16%)
Oct 09, 2009
8.055
8.184
8.055
8.167
58,070
+0.09(+1.06%)
Oct 08, 2009
8.077
8.172
8.056
8.081
76,893
+0.06(+0.76%)
Oct 07, 2009
8.008
8.027
7.984
8.020
63,780
-0.01(-0.17%)
Oct 06, 2009
8.006
8.109
7.717
8.034
401,103
+0.11(+1.38%)
Oct 05, 2009
7.809
7.941
7.670
7.925
1,050,535
+0.18(+2.33%)
Oct 02, 2009
7.736
7.820
7.638
7.745
90,300
-0.09(-1.12%)
Oct 01, 2009
8.156
8.156
7.803
7.833
173,095
-0.27(-3.31%)
Sep 30, 2009
8.352
8.352
7.972
8.101
94,116
-0.06(-0.76%)
Sep 29, 2009
8.139
8.223
8.139
8.163
54,095
-0.03(-0.39%)
Sep 28, 2009
8.004
8.360
7.970
8.195
81,693
+0.26(+3.32%)
Sep 25, 2009
7.934
8.358
7.878
7.931
89,694
-0.05(-0.62%)
Sep 24, 2009
8.161
8.360
7.929
7.981
74,435
-0.17(-2.03%)
Sep 23, 2009
8.238
8.358
8.146
8.146
74,729
-0.11(-1.27%)
Sep 22, 2009
8.182
8.291
8.178
8.251
76,548
+0.09(+1.16%)
Sep 21, 2009
8.124
8.176
8.069
8.156
64,339
-0.11(-1.27%)
Sep 18, 2009
8.296
8.332
8.195
8.261
61,321
+0.00(+0.05%)
Sep 17, 2009
8.274
8.384
8.204
8.257
46,193
+0.08(+0.97%)
Sep 16, 2009
8.131
8.283
8.107
8.178
140,029
+0.09(+1.06%)
Sep 15, 2009
7.970
8.107
7.964
8.092
45,325
+0.14(+1.80%)
Sep 14, 2009
7.805
7.955
7.805
7.949
70,315
+0.06(+0.79%)
Sep 11, 2009
7.888
8.352
7.633
7.886
142,959
+0.03(+0.35%)
Sep 10, 2009
7.779
7.867
7.717
7.859
97,988
+0.08(+1.06%)
Sep 09, 2009
7.657
7.812
7.633
7.777
77,835
+0.14(+1.85%)
Sep 08, 2009
7.648
7.656
7.590
7.636
40,338
+0.09(+1.14%)
Sep 04, 2009
7.458
7.550
7.388
7.550
67,194
+0.10(+1.35%)
Sep 03, 2009
7.419
7.449
7.284
7.449
122,316
+0.11(+1.46%)
Sep 02, 2009
7.370
7.414
7.340
7.342
79,622
-0.10(-1.30%)
Sep 01, 2009
7.599
7.792
7.331
7.439
72,737
-0.20(-2.63%)
Aug 31, 2009
7.706
7.867
7.601
7.640
176,221
-0.15(-1.87%)
Aug 28, 2009
7.916
7.916
7.719
7.786
50,680
+0.00(+0.06%)
Aug 27, 2009
7.721
7.818
7.614
7.781
63,850
+0.02(+0.25%)
Aug 26, 2009
7.783
7.794
7.721
7.762
77,210
+0.01(+0.17%)
Aug 25, 2009
7.717
7.813
7.616
7.749
111,550
+0.06(+0.72%)
Aug 24, 2009
7.751
7.809
7.666
7.693
105,900
-0.03(-0.33%)
Aug 21, 2009
7.610
7.737
7.610
7.719
117,633
+0.22(+2.91%)
Aug 20, 2009
7.331
7.535
7.331
7.500
76,394
+0.14(+1.89%)
Aug 19, 2009
7.226
7.383
7.205
7.361
276,206
+0.02(+0.32%)
Aug 18, 2009
7.318
7.363
7.226
7.338
94,844
+0.10(+1.39%)
Aug 17, 2009
7.310
7.310
7.213
7.237
101,170
-0.24(-3.27%)
Aug 14, 2009
7.608
7.608
7.378
7.481
130,629
-0.15(-1.99%)
Aug 13, 2009
7.674
7.674
7.558
7.633
326,630
+0.01(+0.07%)
Aug 12, 2009
7.511
7.682
7.511
7.628
110,626
+0.13(+1.73%)
Aug 11, 2009
7.593
7.593
7.451
7.498
131,306
-0.15(-1.93%)
Aug 10, 2009
7.586
7.696
7.586
7.646
206,800
-0.01(-0.20%)
Aug 07, 2009
7.503
7.773
7.496
7.661
81,656
+0.29(+3.99%)
Aug 06, 2009
7.503
7.526
7.368
7.368
78,302
-0.08(-1.07%)
Aug 05, 2009
7.466
7.543
7.323
7.447
58,657
+0.01(+0.14%)
Aug 04, 2009
7.260
7.629
7.260
7.436
55,803
+0.09(+1.20%)
Aug 03, 2009
7.308
7.348
7.235
7.348
113,033
+0.13(+1.78%)
Jul 31, 2009
7.200
7.290
7.194
7.220
139,852
+0.04(+0.51%)
Jul 30, 2009
7.183
7.295
7.181
7.183
54,683
+0.12(+1.76%)
Jul 29, 2009
7.098
7.108
7.020
7.059
127,121
-0.04(-0.51%)
Jul 28, 2009
7.077
7.245
7.022
7.095
56,708
+0.00(+0.03%)
Jul 27, 2009
7.057
7.102
7.002
7.093
51,389
+0.03(+0.49%)
Jul 24, 2009
6.967
7.059
6.950
7.059
8,518
+0.03(+0.46%)
Jul 23, 2009
6.840
7.067
6.812
7.027
139,792
+0.22(+3.18%)
Jul 22, 2009
6.742
6.847
6.714
6.810
79,599
+0.05(+0.70%)
Jul 21, 2009
6.855
6.872
6.645
6.763
157,971
+0.01(+0.16%)
Jul 20, 2009
6.662
6.776
6.662
6.752
128,194
+0.10(+1.45%)
Jul 17, 2009
6.716
6.725
6.626
6.656
82,930
-0.01(-0.19%)
Jul 16, 2009
6.596
6.706
6.555
6.669
108,928
+0.07(+1.07%)
Jul 15, 2009
6.478
6.604
6.478
6.598
62,194
+0.24(+3.78%)
Jul 14, 2009
6.264
6.362
6.257
6.358
85,589
+0.05(+0.71%)
Jul 13, 2009
6.153
6.313
6.153
6.313
62,110
+0.19(+3.08%)
Jul 10, 2009
6.104
6.124
6.009
6.124
38,467
+0.01(+0.21%)
Jul 09, 2009
6.189
6.189
6.111
6.111
75,438
-0.02(-0.35%)
Jul 08, 2009
6.212
6.213
6.026
6.133
45,549
-0.04(-0.59%)
Jul 07, 2009
6.364
6.364
6.169
6.169
195,128
-0.18(-2.90%)
Jul 06, 2009
6.294
6.354
6.197
6.354
856,796
+0.00(+0.07%)
Jul 02, 2009
6.469
6.469
6.330
6.349
51,879
-0.24(-3.61%)
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.