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
Approach Res. Inc
(NQ:
AREX
)
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 (%)
Sep 30, 2009
9.270
9.310
9.000
9.080
30,400
-0.14(-1.52%)
Sep 29, 2009
9.090
9.350
8.970
9.220
68,447
+0.17(+1.88%)
Sep 28, 2009
9.050
9.100
8.930
9.050
53,814
+0.03(+0.33%)
Sep 25, 2009
8.780
9.179
8.620
9.020
85,451
+0.27(+3.09%)
Sep 24, 2009
9.160
9.500
8.730
8.750
43,759
-0.41(-4.48%)
Sep 23, 2009
9.640
9.640
9.150
9.160
74,920
-0.42(-4.38%)
Sep 22, 2009
9.560
9.600
9.360
9.580
74,527
+0.18(+1.91%)
Sep 21, 2009
9.280
9.770
8.920
9.400
110,766
+0.01(+0.11%)
Sep 18, 2009
8.670
9.480
8.430
9.390
152,457
+0.72(+8.30%)
Sep 17, 2009
8.610
8.840
8.520
8.670
58,501
+0.11(+1.29%)
Sep 16, 2009
8.440
8.570
8.220
8.560
46,938
+0.14(+1.66%)
Sep 15, 2009
8.380
8.470
8.040
8.420
52,817
+0.00(+0.00%)
Sep 14, 2009
8.380
8.469
8.201
8.420
24,667
-0.04(-0.47%)
Sep 11, 2009
8.190
8.480
8.130
8.460
42,172
+0.25(+3.05%)
Sep 10, 2009
7.980
8.210
7.910
8.210
44,159
+0.21(+2.63%)
Sep 09, 2009
7.690
8.020
7.640
8.000
95,336
+0.28(+3.63%)
Sep 08, 2009
7.650
7.830
7.621
7.720
16,844
+0.16(+2.12%)
Sep 04, 2009
7.270
7.600
7.270
7.560
100,241
+0.30(+4.13%)
Sep 03, 2009
7.580
7.580
7.250
7.260
53,742
-0.28(-3.71%)
Sep 02, 2009
7.490
7.570
7.370
7.540
29,061
+0.01(+0.13%)
Sep 01, 2009
7.430
7.730
7.350
7.530
44,241
+0.03(+0.40%)
Aug 31, 2009
7.570
7.680
7.330
7.500
61,754
-0.15(-1.96%)
Aug 28, 2009
7.780
7.830
7.580
7.650
65,450
-0.13(-1.67%)
Aug 27, 2009
7.670
7.780
7.460
7.780
24,610
+0.13(+1.70%)
Aug 26, 2009
7.570
7.665
7.460
7.650
53,622
+0.07(+0.92%)
Aug 25, 2009
7.770
7.830
7.500
7.580
170,718
-0.18(-2.32%)
Aug 24, 2009
8.140
8.141
7.610
7.760
270,087
-0.34(-4.20%)
Aug 21, 2009
7.640
8.290
7.640
8.100
193,671
+0.58(+7.71%)
Aug 20, 2009
7.390
7.640
7.230
7.520
123,851
+0.09(+1.21%)
Aug 19, 2009
7.510
7.510
7.120
7.430
63,463
-0.15(-1.98%)
Aug 18, 2009
7.290
7.800
7.290
7.580
174,628
+0.31(+4.26%)
Aug 17, 2009
7.320
7.440
7.000
7.270
85,517
-0.20(-2.68%)
Aug 14, 2009
7.680
8.000
7.310
7.470
70,088
-0.20(-2.61%)
Aug 13, 2009
7.650
7.840
7.260
7.670
40,815
+0.04(+0.52%)
Aug 12, 2009
7.370
7.700
7.370
7.630
116,843
+0.29(+3.95%)
Aug 11, 2009
7.490
7.500
7.290
7.340
50,827
-0.17(-2.26%)
Aug 10, 2009
7.420
7.640
7.250
7.510
23,003
+0.05(+0.74%)
Aug 07, 2009
7.200
7.730
7.150
7.455
41,854
+0.36(+5.00%)
Aug 06, 2009
7.044
7.160
7.015
7.100
42,624
+0.18(+2.60%)
Aug 05, 2009
7.000
7.120
6.920
6.920
32,502
-0.10(-1.42%)
Aug 04, 2009
7.100
7.110
6.820
7.020
35,284
-0.11(-1.54%)
Aug 03, 2009
7.100
7.150
6.650
7.130
45,656
+0.12(+1.71%)
Jul 31, 2009
6.740
7.080
6.705
7.010
50,640
+0.26(+3.85%)
Jul 30, 2009
6.850
7.100
6.590
6.750
74,557
+0.01(+0.15%)
Jul 29, 2009
6.940
7.050
6.650
6.740
47,736
-0.13(-1.89%)
Jul 28, 2009
6.920
6.975
6.780
6.870
27,626
-0.12(-1.72%)
Jul 27, 2009
7.150
7.190
6.850
6.990
38,692
-0.19(-2.65%)
Jul 24, 2009
7.150
7.300
7.040
7.180
64,869
-0.04(-0.55%)
Jul 23, 2009
7.470
7.470
7.120
7.220
79,692
-0.02(-0.28%)
Jul 22, 2009
7.290
7.340
7.150
7.240
29,954
-0.11(-1.50%)
Jul 21, 2009
7.190
7.450
7.030
7.350
67,573
+0.22(+3.09%)
Jul 20, 2009
7.360
7.360
6.980
7.130
63,813
-0.17(-2.33%)
Jul 17, 2009
6.900
7.310
6.830
7.300
53,940
+0.43(+6.26%)
Jul 16, 2009
7.190
7.280
6.810
6.870
60,401
-0.38(-5.24%)
Jul 15, 2009
7.110
7.385
7.102
7.250
99,814
+0.24(+3.42%)
Jul 14, 2009
6.880
7.040
6.800
7.010
32,643
+0.16(+2.34%)
Jul 13, 2009
6.660
7.000
6.462
6.850
52,276
+0.18(+2.70%)
Jul 10, 2009
6.660
6.670
6.410
6.670
17,329
+0.03(+0.45%)
Jul 09, 2009
6.750
6.750
6.520
6.640
29,805
-0.03(-0.45%)
Jul 08, 2009
6.710
6.720
6.377
6.670
33,981
+0.01(+0.15%)
Jul 07, 2009
6.700
6.850
6.630
6.660
72,859
-0.04(-0.60%)
Jul 06, 2009
6.520
6.720
6.470
6.700
83,856
+0.11(+1.67%)
Jul 02, 2009
6.750
6.750
6.450
6.590
56,407
-0.25(-3.65%)
Jul 01, 2009
6.970
7.000
6.700
6.840
56,430
-0.06(-0.87%)
Jun 30, 2009
7.180
7.350
6.750
6.900
88,565
-0.25(-3.50%)
Jun 29, 2009
6.940
7.460
6.795
7.150
58,237
+0.20(+2.88%)
Jun 26, 2009
6.710
7.070
6.580
6.950
556,890
+0.17(+2.51%)
Jun 25, 2009
6.980
7.050
6.590
6.780
56,865
-0.13(-1.88%)
Jun 24, 2009
7.050
7.070
6.860
6.910
32,894
-0.05(-0.72%)
Jun 23, 2009
7.030
7.120
6.750
6.960
84,910
-0.04(-0.57%)
Jun 22, 2009
7.220
7.410
6.780
7.000
62,431
-0.28(-3.85%)
Jun 19, 2009
7.970
7.980
7.260
7.280
98,163
-0.61(-7.73%)
Jun 18, 2009
8.000
8.200
7.820
7.890
56,900
-0.15(-1.87%)
Jun 17, 2009
8.300
8.330
7.880
8.040
26,257
-0.29(-3.48%)
Jun 16, 2009
8.560
8.730
8.280
8.330
74,338
-0.16(-1.88%)
Jun 15, 2009
8.700
8.760
7.850
8.490
34,332
-0.42(-4.71%)
Jun 12, 2009
8.810
8.990
8.360
8.910
26,274
+0.05(+0.56%)
Jun 11, 2009
8.990
8.990
8.770
8.860
58,614
+0.03(+0.34%)
Jun 10, 2009
8.980
9.160
8.540
8.830
68,391
-0.07(-0.79%)
Jun 09, 2009
8.830
9.100
8.600
8.900
54,250
+0.13(+1.48%)
Jun 08, 2009
8.480
8.850
8.430
8.770
36,363
-0.12(-1.35%)
Jun 05, 2009
8.950
8.980
8.640
8.890
59,245
-0.01(-0.11%)
Jun 04, 2009
8.860
9.040
8.720
8.900
72,323
+0.10(+1.14%)
Jun 03, 2009
8.810
8.950
8.120
8.800
44,099
-0.11(-1.23%)
Jun 02, 2009
8.950
8.950
8.610
8.910
44,394
-0.09(-1.00%)
Jun 01, 2009
9.240
9.430
8.650
9.000
44,803
+0.06(+0.67%)
May 29, 2009
8.700
10.47
8.700
8.940
121,604
+0.31(+3.59%)
May 28, 2009
7.940
8.650
7.630
8.630
86,710
+0.78(+9.94%)
May 27, 2009
8.000
8.020
7.750
7.850
19,280
-0.05(-0.63%)
May 26, 2009
7.880
8.630
7.500
7.900
73,620
-0.09(-1.13%)
May 22, 2009
7.490
8.340
7.490
7.990
41,441
+0.10(+1.27%)
May 21, 2009
8.380
8.410
7.730
7.890
98,258
-0.57(-6.74%)
May 20, 2009
8.070
8.560
7.940
8.460
99,082
+0.43(+5.35%)
May 19, 2009
7.560
8.030
7.330
8.030
25,549
+0.37(+4.83%)
May 18, 2009
7.690
8.030
7.260
7.660
47,114
+0.05(+0.66%)
May 15, 2009
7.890
7.890
7.430
7.610
34,556
-0.27(-3.43%)
May 14, 2009
7.510
7.950
7.510
7.880
30,725
+0.37(+4.93%)
May 13, 2009
7.690
7.690
7.500
7.510
39,205
-0.25(-3.22%)
May 12, 2009
7.920
8.080
7.500
7.760
68,710
-0.11(-1.40%)
May 11, 2009
7.860
8.330
7.620
7.870
53,312
-0.13(-1.62%)
May 08, 2009
7.860
8.000
7.610
8.000
61,759
+0.17(+2.17%)
May 07, 2009
7.830
7.830
7.500
7.830
60,277
+0.08(+1.03%)
May 06, 2009
7.930
7.950
7.600
7.750
91,829
-0.07(-0.90%)
May 05, 2009
7.430
7.860
7.240
7.820
117,301
+0.24(+3.17%)
May 04, 2009
7.170
7.580
6.900
7.580
149,393
+0.44(+6.16%)
May 01, 2009
7.060
7.280
6.780
7.140
47,580
+0.04(+0.56%)
Apr 30, 2009
7.100
7.270
6.890
7.100
103,744
+0.00(+0.00%)
Apr 29, 2009
6.960
7.120
6.910
7.100
49,607
+0.18(+2.60%)
Apr 28, 2009
6.730
6.990
6.710
6.920
27,614
+0.17(+2.52%)
Apr 27, 2009
6.940
7.190
6.750
6.750
66,101
-0.39(-5.46%)
Apr 24, 2009
6.780
7.190
6.660
7.140
60,644
+0.48(+7.21%)
Apr 23, 2009
6.830
6.950
6.630
6.660
49,604
-0.08(-1.19%)
Apr 22, 2009
6.890
6.890
6.550
6.740
50,613
-0.13(-1.89%)
Apr 21, 2009
6.450
6.900
6.330
6.870
49,402
+0.52(+8.19%)
Apr 20, 2009
6.550
6.550
6.310
6.350
54,659
-0.21(-3.20%)
Apr 17, 2009
6.580
6.700
6.420
6.560
67,676
+0.00(+0.00%)
Apr 16, 2009
6.250
6.620
6.200
6.560
85,732
+0.51(+8.43%)
Apr 15, 2009
5.790
6.070
5.540
6.050
60,654
+0.36(+6.33%)
Apr 14, 2009
5.920
5.920
5.640
5.690
29,826
-0.13(-2.23%)
Apr 13, 2009
5.760
5.880
5.510
5.820
23,160
+0.00(+0.00%)
Apr 09, 2009
5.860
5.870
5.660
5.820
61,441
+0.07(+1.22%)
Apr 08, 2009
5.300
5.860
5.130
5.750
45,458
+0.20(+3.60%)
Apr 07, 2009
6.120
6.250
5.350
5.550
85,144
-0.67(-10.77%)
Apr 06, 2009
6.310
6.310
6.080
6.220
25,326
-0.18(-2.81%)
Apr 03, 2009
6.240
6.460
6.100
6.400
48,362
+0.10(+1.59%)
Apr 02, 2009
5.830
6.410
5.760
6.300
91,686
+0.61(+10.72%)
Apr 01, 2009
6.140
6.200
5.600
5.690
41,348
-0.51(-8.23%)
Mar 31, 2009
6.300
6.430
6.090
6.200
27,882
-0.03(-0.48%)
Mar 30, 2009
5.870
6.330
5.730
6.230
33,047
-0.20(-3.11%)
Mar 26, 2009
6.670
6.830
6.390
6.430
47,219
-0.13(-1.98%)
Mar 25, 2009
6.570
6.650
6.140
6.560
104,401
+0.02(+0.31%)
Mar 24, 2009
6.590
6.830
6.450
6.540
64,500
-0.12(-1.80%)
Mar 23, 2009
6.240
6.660
5.940
6.660
53,644
+0.85(+14.63%)
Mar 20, 2009
5.840
5.970
5.600
5.810
73,398
+0.02(+0.35%)
Mar 19, 2009
5.930
6.010
5.660
5.790
25,013
-0.04(-0.69%)
Mar 18, 2009
5.310
6.000
5.160
5.830
60,907
+0.49(+9.18%)
Mar 17, 2009
4.960
5.350
4.900
5.340
64,272
+0.36(+7.23%)
Mar 16, 2009
4.700
5.170
4.673
4.980
62,751
+0.34(+7.33%)
Mar 13, 2009
4.110
4.880
4.080
4.640
81,508
+0.54(+13.17%)
Mar 12, 2009
4.320
4.460
3.200
4.100
127,093
-0.23(-5.31%)
Mar 11, 2009
5.130
5.130
4.280
4.330
187,656
-0.90(-17.21%)
Mar 10, 2009
4.770
5.250
4.560
5.230
48,025
+0.51(+10.81%)
Mar 09, 2009
4.880
5.180
4.520
4.720
71,978
-0.22(-4.45%)
Mar 06, 2009
5.480
5.560
4.790
4.940
112,918
-0.49(-9.02%)
Mar 05, 2009
6.040
6.040
5.380
5.430
62,583
-0.76(-12.28%)
Mar 04, 2009
6.260
6.400
6.110
6.190
46,945
-0.08(-1.28%)
Mar 02, 2009
6.580
6.580
6.156
6.270
64,624
-0.45(-6.70%)
Feb 27, 2009
6.480
7.220
6.390
6.720
54,025
+0.12(+1.82%)
Feb 26, 2009
6.740
6.820
6.380
6.600
21,980
-0.10(-1.49%)
Feb 25, 2009
7.020
7.020
6.580
6.700
28,398
-0.35(-4.96%)
Feb 24, 2009
6.850
7.130
6.410
7.050
44,120
+0.27(+3.98%)
Feb 23, 2009
6.900
6.900
6.490
6.780
23,186
-0.08(-1.17%)
Feb 20, 2009
7.090
7.310
6.510
6.860
46,107
-0.32(-4.46%)
Feb 19, 2009
6.740
7.670
6.720
7.180
53,005
+0.50(+7.49%)
Feb 18, 2009
6.350
6.780
6.100
6.680
86,479
+0.36(+5.70%)
Feb 17, 2009
7.140
7.140
6.190
6.320
71,307
-0.98(-13.42%)
Feb 13, 2009
7.140
7.530
6.880
7.300
32,087
+0.14(+1.96%)
Feb 12, 2009
6.680
7.950
6.640
7.160
39,587
-0.89(-11.06%)
Feb 11, 2009
7.790
8.260
7.780
8.050
19,665
+0.28(+3.60%)
Feb 10, 2009
8.070
8.340
7.460
7.770
60,814
-0.36(-4.43%)
Feb 09, 2009
7.550
8.230
7.410
8.130
53,968
+0.53(+6.97%)
Feb 06, 2009
7.120
7.660
6.900
7.600
27,799
+0.45(+6.29%)
Feb 05, 2009
7.020
7.150
6.690
7.150
17,727
-0.02(-0.28%)
Feb 04, 2009
7.110
7.340
6.790
7.170
50,351
+0.07(+0.99%)
Feb 03, 2009
7.140
7.760
7.030
7.100
40,595
+0.00(+0.00%)
Feb 02, 2009
6.790
7.140
6.610
7.100
22,140
+0.20(+2.90%)
Jan 30, 2009
7.220
7.220
6.740
6.900
47,729
-0.27(-3.77%)
Jan 29, 2009
7.910
7.910
7.100
7.170
48,393
-0.79(-9.92%)
Jan 28, 2009
7.640
8.060
7.620
7.960
29,391
+0.38(+5.01%)
Jan 27, 2009
7.420
7.840
7.330
7.580
24,613
+0.16(+2.16%)
Jan 26, 2009
7.150
7.450
6.970
7.420
31,226
+0.32(+4.51%)
Jan 23, 2009
7.040
7.170
6.890
7.100
42,587
-0.10(-1.39%)
Jan 22, 2009
7.545
7.680
7.200
7.200
16,656
-0.50(-6.49%)
Jan 21, 2009
7.060
7.730
7.060
7.700
22,249
+0.65(+9.22%)
Jan 20, 2009
7.410
7.520
6.850
7.050
83,350
-0.50(-6.62%)
Jan 16, 2009
7.880
7.880
7.230
7.550
45,577
-0.19(-2.45%)
Jan 15, 2009
7.330
8.000
7.230
7.740
55,836
+0.40(+5.45%)
Jan 14, 2009
7.210
7.470
7.210
7.340
31,339
+0.04(+0.55%)
Jan 13, 2009
7.710
7.780
7.250
7.300
26,828
-0.45(-5.81%)
Jan 12, 2009
7.640
7.960
7.210
7.750
67,749
+0.06(+0.78%)
Jan 09, 2009
8.020
8.020
7.570
7.690
61,384
-0.34(-4.23%)
Jan 08, 2009
7.660
8.120
7.475
8.030
49,803
+0.33(+4.29%)
Jan 07, 2009
7.900
8.370
7.500
7.700
113,766
-0.42(-5.17%)
Jan 06, 2009
8.100
8.650
7.790
8.120
110,396
+0.15(+1.88%)
Jan 05, 2009
7.250
8.900
6.900
7.970
146,792
+0.77(+10.69%)
Jan 02, 2009
7.330
8.050
7.130
7.200
110,200
-0.11(-1.50%)
Dec 31, 2008
6.480
7.450
6.280
7.310
306,315
+0.83(+12.81%)
Dec 30, 2008
6.020
6.480
5.670
6.480
118,128
+0.48(+8.00%)
Dec 29, 2008
6.030
6.110
5.970
6.000
105,704
+0.00(+0.00%)
Dec 26, 2008
6.190
6.200
5.730
6.000
28,626
-0.10(-1.64%)
Dec 24, 2008
6.350
6.500
6.100
6.100
42,872
-0.25(-3.94%)
Dec 23, 2008
6.210
6.760
6.200
6.350
405,165
+0.15(+2.42%)
Dec 22, 2008
5.910
6.240
5.390
6.200
52,760
+0.33(+5.62%)
Dec 19, 2008
6.470
6.640
5.820
5.870
170,814
-0.38(-6.08%)
Dec 18, 2008
6.510
6.660
6.190
6.250
98,483
-0.27(-4.14%)
Dec 17, 2008
6.370
6.550
6.320
6.520
347,977
+0.08(+1.24%)
Dec 16, 2008
6.600
6.690
6.400
6.440
154,215
-0.09(-1.38%)
Dec 15, 2008
7.530
7.810
6.000
6.530
102,158
-1.19(-15.41%)
Dec 12, 2008
7.410
7.910
7.270
7.720
68,732
+0.06(+0.78%)
Dec 11, 2008
8.150
8.240
7.440
7.660
78,993
-0.52(-6.36%)
Dec 10, 2008
7.990
8.645
7.860
8.180
87,927
+0.22(+2.76%)
Dec 09, 2008
8.790
9.715
7.770
7.960
198,819
-0.93(-10.46%)
Dec 08, 2008
8.180
9.690
8.110
8.890
81,428
+0.92(+11.54%)
Dec 05, 2008
7.960
8.010
7.100
7.970
58,522
-0.08(-0.99%)
Dec 04, 2008
8.790
9.130
7.790
8.050
93,702
-0.84(-9.45%)
Dec 03, 2008
8.570
9.150
8.440
8.890
32,736
+0.16(+1.83%)
Dec 02, 2008
8.380
8.730
8.140
8.730
39,739
+0.52(+6.33%)
Dec 01, 2008
8.360
8.770
7.720
8.210
89,128
-0.48(-5.52%)
Nov 28, 2008
8.300
9.030
8.010
8.690
115,954
+0.34(+4.07%)
Nov 26, 2008
8.110
8.390
7.810
8.350
59,416
+0.10(+1.21%)
Nov 25, 2008
8.960
8.960
7.900
8.250
59,349
-0.64(-7.20%)
Nov 24, 2008
8.160
9.170
7.420
8.890
92,927
+0.87(+10.85%)
Nov 21, 2008
7.180
8.190
6.750
8.020
106,397
+1.04(+14.90%)
Nov 20, 2008
7.110
7.740
6.980
6.980
102,336
-0.36(-4.90%)
Nov 19, 2008
7.890
8.090
7.180
7.340
167,654
-0.60(-7.56%)
Nov 18, 2008
9.120
9.850
7.450
7.940
118,486
-1.20(-13.13%)
Nov 17, 2008
9.500
9.860
9.030
9.140
43,767
-0.46(-4.79%)
Nov 14, 2008
11.90
11.90
9.290
9.600
141,164
-2.75(-22.27%)
Nov 13, 2008
11.41
12.50
10.63
12.35
50,161
+0.96(+8.43%)
Nov 12, 2008
12.25
12.25
11.29
11.39
44,305
-0.92(-7.47%)
Nov 11, 2008
13.06
13.33
12.31
12.31
49,287
-1.09(-8.13%)
Nov 10, 2008
13.14
13.79
13.03
13.40
45,927
+0.53(+4.12%)
Nov 07, 2008
11.33
12.95
11.33
12.87
74,656
+1.67(+14.91%)
Nov 06, 2008
11.61
11.61
10.98
11.20
72,120
-0.02(-0.18%)
Nov 05, 2008
12.09
12.34
11.22
11.22
35,324
-1.04(-8.48%)
Nov 04, 2008
11.99
12.97
11.49
12.26
57,879
+1.10(+9.86%)
Nov 03, 2008
11.05
11.38
10.37
11.16
81,954
+0.26(+2.39%)
Oct 31, 2008
9.710
11.22
9.040
10.90
55,058
+1.03(+10.44%)
Oct 30, 2008
9.560
9.890
9.240
9.870
48,698
+0.57(+6.13%)
Oct 29, 2008
8.570
9.600
8.570
9.300
119,509
+0.84(+9.93%)
Oct 28, 2008
8.350
8.520
7.760
8.460
141,716
+0.48(+6.02%)
Oct 27, 2008
8.750
8.790
7.970
7.980
109,118
-0.72(-8.28%)
Oct 24, 2008
8.310
8.760
8.260
8.700
71,989
-0.10(-1.14%)
Oct 23, 2008
9.230
9.340
8.370
8.800
56,761
-0.25(-2.76%)
Oct 22, 2008
9.750
9.950
8.610
9.050
85,042
-0.91(-9.14%)
Oct 21, 2008
10.88
10.88
9.940
9.960
126,824
-0.46(-4.41%)
Oct 20, 2008
10.30
10.61
10.15
10.42
69,046
+0.18(+1.76%)
Oct 17, 2008
9.250
10.56
9.250
10.24
180,164
+0.71(+7.45%)
Oct 16, 2008
9.750
9.760
8.810
9.530
132,455
-0.09(-0.94%)
Oct 15, 2008
9.940
9.940
9.070
9.620
89,173
-0.78(-7.50%)
Oct 14, 2008
11.30
11.40
9.800
10.40
71,364
-0.47(-4.32%)
Oct 13, 2008
10.19
10.94
9.900
10.87
170,473
+1.00(+10.13%)
Oct 10, 2008
9.310
10.44
8.790
9.870
209,941
+0.32(+3.35%)
Oct 09, 2008
10.75
11.32
9.520
9.550
104,869
-1.03(-9.74%)
Oct 08, 2008
10.79
11.29
10.10
10.58
147,201
-0.37(-3.38%)
Oct 07, 2008
11.39
12.00
10.84
10.95
208,071
-0.29(-2.58%)
Oct 06, 2008
11.75
11.75
10.03
11.24
270,451
-0.84(-6.95%)
Oct 03, 2008
13.00
13.98
11.72
12.08
286,738
-0.91(-7.01%)
Oct 02, 2008
13.86
14.01
12.85
12.99
261,744
-0.74(-5.39%)
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.