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
Dana Inc
(NY:
DAN
)
14.00
+0.42 (+3.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 30, 2009
0.6378
0.6701
0.5813
0.5894
0
-0.03(-5.19%)
Jan 29, 2009
0.6701
0.6701
0.6216
0.6216
126,464
-0.06(-9.41%)
Jan 28, 2009
0.6378
0.6943
0.6297
0.6862
239,906
+0.07(+11.84%)
Jan 27, 2009
0.5060
0.6297
0.5060
0.6136
129,765
+0.08(+15.15%)
Jan 26, 2009
0.4925
0.5328
0.4925
0.5328
379,862
+0.04(+8.20%)
Jan 23, 2009
0.4844
0.5248
0.4844
0.4925
218,250
+0.01(+1.67%)
Jan 22, 2009
0.5102
0.5187
0.4683
0.4844
235,081
+0.00(+0.00%)
Jan 21, 2009
0.4844
0.5248
0.4763
0.4844
788,184
+0.04(+9.09%)
Jan 20, 2009
0.5651
0.5733
0.4440
0.4440
356,438
-0.11(-20.29%)
Jan 16, 2009
0.5328
0.5812
0.5005
0.5571
400,665
+0.00(+0.00%)
Jan 15, 2009
0.6055
0.6782
0.5248
0.5571
335,774
-0.01(-1.43%)
Jan 14, 2009
0.7024
0.7266
0.5651
0.5651
239,835
-0.17(-23.08%)
Jan 13, 2009
0.6862
0.7427
0.6701
0.7347
435,632
+0.05(+7.06%)
Jan 12, 2009
0.8073
0.8154
0.6620
0.6862
532,058
-0.10(-12.37%)
Jan 09, 2009
0.8800
0.8881
0.7670
0.7831
299,852
-0.10(-11.82%)
Jan 08, 2009
0.8154
0.8881
0.6459
0.8881
474,817
+0.01(+0.92%)
Jan 07, 2009
0.9284
0.9365
0.8800
0.8800
658,371
+0.02(+2.83%)
Jan 06, 2009
0.6620
0.8558
0.6620
0.8558
684,551
+0.19(+29.27%)
Jan 05, 2009
0.6620
0.7024
0.6297
0.6620
247,583
+0.01(+1.23%)
Jan 02, 2009
0.6055
0.6701
0.5974
0.6539
0
+0.06(+9.46%)
Jan 01, 2009
0.5328
0.6055
0.5086
0.5974
0
+0.00(+0.00%)
Dec 31, 2008
0.5328
0.6055
0.5086
0.5974
585,555
+0.07(+13.85%)
Dec 30, 2008
0.5328
0.5732
0.4993
0.5248
423,563
+0.00(+0.00%)
Dec 29, 2008
0.5974
0.6136
0.5086
0.5248
2,610,033
-0.06(-10.96%)
Dec 26, 2008
0.6055
0.6055
0.5248
0.5894
445,493
+0.02(+2.82%)
Dec 24, 2008
0.5813
0.5894
0.5409
0.5732
184,756
+0.02(+2.90%)
Dec 23, 2008
0.5409
0.6007
0.5248
0.5571
637,733
+0.02(+2.98%)
Dec 22, 2008
0.5571
0.6055
0.4844
0.5409
2,563,514
-0.02(-4.29%)
Dec 19, 2008
0.6055
0.6297
0.5248
0.5651
1,241,741
+0.06(+11.11%)
Dec 18, 2008
0.5732
0.6055
0.4691
0.5086
1,795,079
-0.06(-11.27%)
Dec 17, 2008
0.6136
0.6136
0.5571
0.5732
1,144,738
-0.02(-4.05%)
Dec 16, 2008
0.5894
0.6297
0.5722
0.5974
774,481
+0.04(+7.25%)
Dec 15, 2008
0.6943
0.6943
0.5571
0.5571
1,124,688
-0.09(-13.75%)
Dec 12, 2008
0.5974
0.7266
0.5571
0.6459
1,138,304
+0.04(+6.67%)
Dec 11, 2008
0.8558
0.8638
0.6055
0.6055
831,371
-0.27(-30.56%)
Dec 10, 2008
0.8558
0.9284
0.7993
0.8719
836,829
+0.03(+3.85%)
Dec 09, 2008
1.033
1.033
0.8235
0.8396
829,363
-0.21(-20.00%)
Dec 08, 2008
0.7185
1.050
0.7185
1.050
1,025,830
+0.36(+52.94%)
Dec 05, 2008
0.6378
0.6862
0.6055
0.6862
245,036
+0.05(+7.59%)
Dec 04, 2008
0.6459
0.7670
0.6216
0.6378
253,787
-0.06(-8.14%)
Dec 03, 2008
0.6620
0.7266
0.6057
0.6943
440,979
+0.02(+2.38%)
Dec 02, 2008
0.6458
0.7024
0.6136
0.6782
408,644
+0.05(+7.69%)
Dec 01, 2008
0.7266
0.7508
0.6297
0.6297
964,391
-0.14(-17.89%)
Nov 28, 2008
0.7427
0.8047
0.5732
0.7670
376,066
+0.01(+1.06%)
Nov 26, 2008
0.6216
0.7911
0.5086
0.7589
1,009,140
+0.10(+14.63%)
Nov 25, 2008
0.6459
0.7427
0.5328
0.6620
2,380,497
+0.11(+20.59%)
Nov 24, 2008
0.4279
0.5651
0.4279
0.5490
1,150,257
+0.14(+33.33%)
Nov 21, 2008
0.4037
0.4683
0.3633
0.4117
1,619,670
+0.00(+0.00%)
Nov 20, 2008
0.3310
0.5086
0.2745
0.4117
5,610,123
+0.09(+27.50%)
Nov 19, 2008
0.5732
0.5732
0.3229
0.3229
1,151,816
-0.25(-43.66%)
Nov 18, 2008
0.7266
0.7266
0.5167
0.5732
1,564,534
-0.15(-20.22%)
Nov 17, 2008
0.8316
0.8477
0.7105
0.7185
695,604
-0.13(-15.24%)
Nov 14, 2008
0.9446
0.9446
0.8477
0.8477
583,043
-0.12(-12.50%)
Nov 13, 2008
0.9446
0.9849
0.9284
0.9688
1,019,867
+0.04(+4.35%)
Nov 12, 2008
1.074
1.114
0.9264
0.9284
1,149,272
-0.12(-11.54%)
Nov 11, 2008
1.098
1.098
1.025
1.050
672,937
-0.07(-6.47%)
Nov 10, 2008
1.332
1.332
1.114
1.122
1,389,691
-0.17(-13.13%)
Nov 07, 2008
1.413
1.413
1.219
1.292
693,129
-0.08(-5.88%)
Nov 06, 2008
1.300
1.429
1.203
1.372
702,909
-0.15(-10.05%)
Nov 05, 2008
1.736
1.808
1.308
1.526
707,947
-0.27(-15.25%)
Nov 04, 2008
1.905
1.913
1.655
1.800
477,697
+0.11(+6.70%)
Nov 03, 2008
1.808
1.857
1.655
1.687
1,170,217
+0.15(+10.00%)
Oct 31, 2008
1.300
1.574
1.292
1.534
1,043,312
+0.23(+18.01%)
Oct 30, 2008
1.259
1.340
1.146
1.300
522,982
+0.08(+6.62%)
Oct 29, 2008
1.259
1.332
1.211
1.219
654,266
-0.01(-0.66%)
Oct 28, 2008
1.041
1.429
1.041
1.227
4,685,189
+0.21(+20.64%)
Oct 27, 2008
1.171
1.276
1.017
1.017
1,358,752
-0.17(-14.29%)
Oct 24, 2008
1.114
1.332
1.090
1.187
1,659,747
-0.05(-3.92%)
Oct 23, 2008
1.752
1.800
1.219
1.235
3,399,934
-0.49(-28.50%)
Oct 22, 2008
2.051
2.123
1.647
1.728
1,761,232
-0.36(-17.37%)
Oct 21, 2008
2.422
2.422
2.059
2.091
4,673,138
-0.34(-13.95%)
Oct 20, 2008
2.438
2.535
2.398
2.430
960,622
-0.02(-0.66%)
Oct 17, 2008
2.648
2.648
2.430
2.446
830,893
-0.38(-13.43%)
Oct 16, 2008
2.600
2.826
2.333
2.826
884,854
+0.24(+9.38%)
Oct 15, 2008
2.963
2.971
2.583
2.583
1,391,518
-0.43(-14.21%)
Oct 14, 2008
3.027
3.084
2.777
3.011
763,592
+0.02(+0.81%)
Oct 13, 2008
2.874
2.987
2.777
2.987
984,641
+0.28(+10.45%)
Oct 10, 2008
2.632
2.923
2.406
2.705
1,683,633
+0.00(+0.00%)
Oct 09, 2008
2.721
2.939
2.664
2.705
1,314,360
+0.02(+0.60%)
Oct 08, 2008
2.801
3.011
2.470
2.688
3,309,947
-0.19(-6.46%)
Oct 07, 2008
3.213
3.229
2.834
2.874
1,205,084
-0.28(-8.95%)
Oct 06, 2008
3.270
3.278
3.044
3.157
1,495,181
-0.19(-5.78%)
Oct 03, 2008
3.254
3.512
3.205
3.350
974,206
+0.15(+4.53%)
Oct 02, 2008
3.585
3.585
3.205
3.205
644,202
-0.41(-11.38%)
Oct 01, 2008
3.811
3.899
3.528
3.617
1,039,041
-0.29(-7.44%)
Sep 30, 2008
3.960
4.037
3.690
3.907
1,096,165
+0.01(+0.21%)
Sep 29, 2008
4.311
4.408
3.310
3.899
825,367
-0.47(-10.72%)
Sep 26, 2008
4.578
4.594
4.327
4.368
0
-0.31(-6.72%)
Sep 25, 2008
4.763
4.820
4.634
4.683
830,416
+0.00(+0.00%)
Sep 24, 2008
4.836
4.909
4.642
4.683
647,707
-0.15(-3.01%)
Sep 23, 2008
4.820
4.957
4.779
4.828
1,497,650
+0.02(+0.34%)
Sep 22, 2008
5.054
5.151
4.787
4.812
684,980
-0.19(-3.72%)
Sep 19, 2008
4.844
5.651
4.763
4.997
0
+0.36(+7.84%)
Sep 18, 2008
4.941
4.941
4.440
4.634
1,559,455
-0.09(-1.88%)
Sep 17, 2008
5.215
5.264
4.650
4.723
1,769,047
-0.57(-10.82%)
Sep 16, 2008
4.989
5.328
4.852
5.296
1,260,878
+0.26(+5.13%)
Sep 15, 2008
5.280
5.304
5.038
5.038
2,184,096
-0.33(-6.17%)
Sep 12, 2008
5.232
5.466
5.167
5.369
706,972
+0.12(+2.31%)
Sep 11, 2008
4.997
5.256
4.876
5.248
403,412
+0.19(+3.67%)
Sep 10, 2008
5.223
5.240
4.860
5.062
814,707
-0.04(-0.79%)
Sep 09, 2008
5.272
5.336
5.102
5.102
1,484,950
-0.14(-2.62%)
Sep 08, 2008
5.506
5.651
5.223
5.240
588,541
+0.02(+0.31%)
Sep 05, 2008
5.014
5.240
4.909
5.223
0
+0.17(+3.35%)
Sep 04, 2008
5.151
5.207
4.965
5.054
451,827
-0.20(-3.84%)
Sep 03, 2008
5.207
5.328
5.127
5.256
429,467
+0.07(+1.40%)
Sep 02, 2008
5.207
5.449
5.110
5.183
581,673
+0.06(+1.26%)
Aug 29, 2008
5.175
5.304
4.933
5.118
411,203
-0.08(-1.55%)
Aug 28, 2008
5.086
5.240
5.022
5.199
336,551
+0.11(+2.22%)
Aug 27, 2008
4.989
5.102
4.933
5.086
322,298
+0.11(+2.27%)
Aug 26, 2008
4.981
5.046
4.917
4.973
320,989
+0.01(+0.16%)
Aug 25, 2008
5.183
5.183
4.965
4.965
278,847
-0.22(-4.21%)
Aug 22, 2008
5.167
5.264
5.127
5.183
606,297
+0.08(+1.58%)
Aug 21, 2008
5.070
5.269
5.022
5.102
508,990
-0.05(-0.94%)
Aug 20, 2008
5.167
5.223
5.078
5.151
712,307
-0.09(-1.69%)
Aug 19, 2008
5.248
5.336
5.118
5.240
664,625
-0.13(-2.41%)
Aug 18, 2008
5.336
5.482
5.207
5.369
796,303
+0.08(+1.53%)
Aug 15, 2008
5.232
5.449
5.232
5.288
0
+0.12(+2.34%)
Aug 14, 2008
5.054
5.490
5.038
5.167
437,612
+0.10(+2.07%)
Aug 13, 2008
5.272
5.272
5.054
5.062
364,746
-0.10(-1.88%)
Aug 12, 2008
5.207
5.288
5.127
5.159
383,902
-0.05(-0.93%)
Aug 11, 2008
5.086
5.490
4.991
5.207
471,840
+0.04(+0.78%)
Aug 08, 2008
4.715
5.248
4.553
5.167
569,716
+0.45(+9.59%)
Aug 07, 2008
4.642
5.005
4.642
4.715
1,054,228
-0.12(-2.50%)
Aug 06, 2008
4.642
4.852
4.529
4.836
1,153,628
+0.19(+4.17%)
Aug 05, 2008
4.553
4.650
4.529
4.642
762,269
+0.19(+4.36%)
Aug 04, 2008
4.779
4.828
4.440
4.448
521,086
-0.33(-6.93%)
Aug 01, 2008
5.183
5.183
4.650
4.779
681,907
-0.37(-7.21%)
Jul 31, 2008
5.022
5.215
4.820
5.151
617,214
+0.00(+0.00%)
Jul 30, 2008
5.272
5.272
4.876
5.151
683,816
-0.07(-1.39%)
Jul 29, 2008
5.223
5.304
4.965
5.223
784,748
+0.17(+3.35%)
Jul 28, 2008
5.207
5.264
4.844
5.054
1,138,473
-0.22(-4.13%)
Jul 25, 2008
5.546
5.554
5.240
5.272
917,138
-0.16(-2.97%)
Jul 24, 2008
5.684
5.845
5.393
5.433
586,857
-0.15(-2.75%)
Jul 23, 2008
5.732
6.047
5.490
5.587
736,218
-0.07(-1.28%)
Jul 22, 2008
5.441
5.877
5.409
5.659
635,585
+0.22(+4.01%)
Jul 21, 2008
5.466
5.506
5.361
5.441
578,242
+0.07(+1.35%)
Jul 18, 2008
5.506
5.587
5.328
5.369
782,696
-0.24(-4.32%)
Jul 17, 2008
5.328
5.635
5.135
5.611
1,422,613
+0.31(+5.95%)
Jul 16, 2008
4.957
5.304
4.860
5.296
715,106
+0.37(+7.54%)
Jul 15, 2008
4.820
5.070
4.723
4.925
895,568
+0.08(+1.67%)
Jul 14, 2008
4.957
5.046
4.707
4.844
371,794
-0.06(-1.32%)
Jul 11, 2008
4.505
4.981
4.473
4.909
412,808
+0.28(+6.11%)
Jul 10, 2008
4.481
4.860
4.440
4.626
463,932
+0.17(+3.80%)
Jul 09, 2008
4.586
4.755
4.432
4.456
427,380
-0.20(-4.33%)
Jul 08, 2008
4.190
4.820
4.166
4.658
1,678,609
+0.66(+16.57%)
Jul 07, 2008
4.077
4.214
3.875
3.996
774,248
-0.04(-1.00%)
Jul 04, 2008
4.255
4.303
3.996
4.037
466,303
+0.00(+0.00%)
Jul 03, 2008
4.255
4.303
3.996
4.037
466,303
-0.23(-5.48%)
Jul 02, 2008
4.239
4.440
4.222
4.271
1,308,650
+0.01(+0.19%)
Jul 01, 2008
4.247
4.456
3.996
4.263
1,524,920
-0.06(-1.31%)
Jun 30, 2008
4.134
5.086
4.117
4.319
1,665,165
-0.08(-1.83%)
Jun 27, 2008
4.448
4.497
4.174
4.400
12,112,132
-0.04(-0.91%)
Jun 26, 2008
5.078
5.078
4.400
4.440
2,781,831
-0.60(-11.86%)
Jun 25, 2008
4.997
5.345
4.973
5.038
989,230
+0.02(+0.48%)
Jun 24, 2008
5.522
5.538
4.876
5.014
1,325,739
-0.31(-5.91%)
Jun 23, 2008
5.700
5.724
5.328
5.328
763,227
-0.40(-7.04%)
Jun 20, 2008
6.556
6.572
5.571
5.732
3,202,307
-0.74(-11.47%)
Jun 19, 2008
6.903
7.040
6.451
6.475
1,315,592
-0.50(-7.18%)
Jun 18, 2008
7.266
7.266
6.903
6.975
397,335
-0.10(-1.37%)
Jun 17, 2008
7.266
7.266
7.072
7.072
515,332
-0.12(-1.68%)
Jun 16, 2008
7.161
7.242
7.000
7.193
374,809
+0.03(+0.45%)
Jun 13, 2008
7.355
7.355
7.008
7.161
663,138
-0.10(-1.44%)
Jun 12, 2008
7.209
7.339
7.000
7.266
1,561,188
+0.16(+2.27%)
Jun 11, 2008
7.573
7.637
6.959
7.105
2,159,019
-0.56(-7.27%)
Jun 10, 2008
7.573
7.742
7.419
7.662
1,847,949
-0.22(-2.77%)
Jun 09, 2008
8.154
8.243
7.791
7.880
392,521
-0.27(-3.27%)
Jun 06, 2008
8.073
8.243
7.993
8.146
427,720
-0.07(-0.88%)
Jun 05, 2008
8.275
8.332
8.122
8.219
328,336
-0.06(-0.68%)
Jun 04, 2008
8.396
8.445
8.122
8.275
252,750
-0.04(-0.49%)
Jun 03, 2008
8.372
8.622
8.178
8.316
512,692
-0.17(-2.00%)
Jun 02, 2008
8.437
8.558
8.364
8.485
313,059
-0.07(-0.85%)
May 30, 2008
8.614
8.638
8.469
8.558
169,600
+0.09(+1.05%)
May 29, 2008
8.316
8.679
8.275
8.469
304,110
+0.05(+0.58%)
May 28, 2008
8.566
8.582
8.356
8.420
505,727
-0.02(-0.29%)
May 27, 2008
8.485
8.566
8.356
8.445
502,507
-0.10(-1.23%)
May 26, 2008
8.582
8.727
8.203
8.550
0
+0.00(+0.00%)
May 23, 2008
8.582
8.727
8.203
8.550
763,257
+0.01(+0.09%)
May 22, 2008
9.284
9.510
8.243
8.542
1,930,586
-0.78(-8.40%)
May 21, 2008
9.535
9.688
9.268
9.325
699,423
-0.20(-2.12%)
May 20, 2008
9.502
9.591
9.462
9.527
538,672
-0.05(-0.51%)
May 19, 2008
9.833
9.866
9.551
9.575
926,471
-0.22(-2.23%)
May 16, 2008
9.914
9.914
9.720
9.793
1,356,385
-0.08(-0.82%)
May 15, 2008
9.817
9.890
9.583
9.874
449,940
+0.06(+0.58%)
May 14, 2008
10.13
10.13
9.720
9.817
682,676
-0.07(-0.73%)
May 13, 2008
9.728
10.21
9.656
9.890
1,354,009
+0.44(+4.70%)
May 12, 2008
9.260
9.486
9.196
9.446
688,932
+0.21(+2.27%)
May 09, 2008
9.123
9.397
9.050
9.236
329,447
+0.09(+0.97%)
May 08, 2008
9.188
9.325
9.010
9.147
697,321
-0.06(-0.70%)
May 07, 2008
9.406
9.527
9.083
9.212
618,868
-0.22(-2.31%)
May 06, 2008
9.672
9.680
9.317
9.430
1,201,385
-0.20(-2.10%)
May 05, 2008
9.971
9.979
9.518
9.631
972,334
-0.23(-2.29%)
May 02, 2008
9.930
10.00
9.801
9.858
872,507
+0.01(+0.08%)
May 01, 2008
9.769
9.946
9.688
9.849
1,175,215
+0.19(+2.01%)
Apr 30, 2008
9.688
10.09
9.656
9.656
1,008,882
-0.11(-1.16%)
Apr 29, 2008
9.066
9.793
9.042
9.769
1,781,501
+0.73(+8.04%)
Apr 28, 2008
8.493
9.204
8.477
9.042
671,061
+0.44(+5.16%)
Apr 25, 2008
8.291
8.679
8.291
8.598
1,631,608
+0.28(+3.40%)
Apr 24, 2008
8.275
8.332
8.114
8.316
753,530
+0.16(+1.98%)
Apr 23, 2008
8.316
8.340
8.154
8.154
262,267
-0.16(-1.94%)
Apr 22, 2008
8.170
8.429
8.073
8.316
284,145
+0.15(+1.78%)
Apr 21, 2008
8.437
8.550
8.170
8.170
574,337
-0.44(-5.07%)
Apr 18, 2008
8.477
8.679
8.392
8.606
369,313
+0.28(+3.39%)
Apr 17, 2008
8.275
8.477
8.251
8.324
606,772
+0.25(+3.10%)
Apr 16, 2008
8.162
8.483
8.073
8.073
284,388
-0.01(-0.10%)
Apr 15, 2008
8.356
8.372
7.742
8.081
1,005,287
-0.23(-2.72%)
Apr 14, 2008
8.316
8.324
8.194
8.307
110,103
-0.03(-0.39%)
Apr 11, 2008
8.348
8.501
8.162
8.340
294,674
-0.18(-2.09%)
Apr 10, 2008
8.316
8.542
8.114
8.517
231,750
+0.12(+1.44%)
Apr 09, 2008
8.477
8.679
8.275
8.396
323,162
-0.08(-0.95%)
Apr 08, 2008
8.259
8.477
8.154
8.477
411,106
+0.20(+2.44%)
Apr 07, 2008
8.235
8.275
8.194
8.275
271,635
+0.04(+0.49%)
Apr 04, 2008
8.162
8.356
8.081
8.235
476,755
-0.04(-0.49%)
Apr 03, 2008
8.114
8.307
8.073
8.275
934,682
+0.14(+1.69%)
Apr 02, 2008
8.275
8.287
7.965
8.138
464,128
-0.14(-1.66%)
Apr 01, 2008
8.477
8.477
8.073
8.275
411,824
+0.20(+2.50%)
Mar 31, 2008
8.073
8.299
7.839
8.073
279,067
-0.05(-0.60%)
Mar 28, 2008
7.831
8.130
7.718
8.122
2,172,029
+0.21(+2.65%)
Mar 27, 2008
7.589
8.017
7.589
7.912
703,923
+0.36(+4.81%)
Mar 26, 2008
7.670
7.670
7.516
7.549
357,473
-0.06(-0.74%)
Mar 25, 2008
7.419
7.621
7.395
7.605
1,537,953
+0.14(+1.84%)
Mar 24, 2008
7.347
7.516
7.258
7.468
1,494,074
+0.38(+5.35%)
Mar 21, 2008
7.226
7.468
6.862
7.088
343,972
+0.00(+0.00%)
Mar 20, 2008
7.226
7.468
6.862
7.088
343,972
-0.11(-1.57%)
Mar 19, 2008
7.468
8.098
6.951
7.201
381,995
-0.22(-2.94%)
Mar 18, 2008
7.605
7.605
6.951
7.419
795,211
-0.19(-2.44%)
Mar 17, 2008
7.912
8.073
7.185
7.605
297,084
-0.39(-4.85%)
Mar 14, 2008
7.993
8.073
7.912
7.993
24,649
-0.08(-1.00%)
Mar 13, 2008
7.912
8.235
7.871
8.073
73,080
-0.04(-0.50%)
Mar 12, 2008
8.525
8.525
7.952
8.114
99,215
+0.12(+1.52%)
Mar 11, 2008
8.881
9.196
7.767
7.993
615,855
-0.89(-10.00%)
Mar 10, 2008
9.099
9.099
8.663
8.881
60,941
-0.24(-2.65%)
Mar 07, 2008
9.002
9.123
8.283
9.123
109,000
-0.06(-0.70%)
Mar 06, 2008
9.486
9.527
9.034
9.187
202,271
-0.34(-3.56%)
Mar 05, 2008
9.527
9.688
9.486
9.527
112,345
-0.02(-0.25%)
Mar 04, 2008
9.082
9.599
9.082
9.551
47,706
+0.19(+1.98%)
Mar 03, 2008
9.486
9.648
9.268
9.365
176,631
-0.16(-1.69%)
Feb 29, 2008
9.688
9.688
9.494
9.527
168,703
-0.04(-0.42%)
Feb 28, 2008
9.688
9.696
9.486
9.567
1,249,423
-0.12(-1.25%)
Feb 27, 2008
9.446
9.696
9.405
9.688
117,423
+0.28(+3.00%)
Feb 26, 2008
9.284
9.527
9.187
9.405
561,850
+0.12(+1.30%)
Feb 25, 2008
9.284
9.648
9.082
9.284
293,128
+0.04(+0.44%)
Feb 22, 2008
9.325
9.325
9.082
9.244
229,273
+0.00(+0.00%)
Feb 21, 2008
9.228
9.527
9.228
9.244
134,269
+0.08(+0.88%)
Feb 20, 2008
9.260
9.284
8.961
9.163
131,915
-0.12(-1.30%)
Feb 19, 2008
9.527
9.527
9.163
9.284
137,929
-0.20(-2.13%)
Feb 18, 2008
8.921
9.486
8.638
9.486
0
+0.00(+0.00%)
Feb 15, 2008
8.921
9.486
8.638
9.486
702,065
+0.48(+5.38%)
Feb 14, 2008
8.655
9.204
8.655
9.002
508,712
+0.40(+4.69%)
Feb 13, 2008
8.154
8.638
8.154
8.598
109,620
+0.32(+3.90%)
Feb 12, 2008
8.396
8.477
7.670
8.275
1,039,596
+0.02(+0.20%)
Feb 11, 2008
9.325
9.325
8.154
8.259
111,924
-0.99(-10.69%)
Feb 08, 2008
9.551
9.617
8.114
9.248
21,924
-0.28(-2.92%)
Feb 07, 2008
10.05
10.05
9.527
9.527
6,069
-0.48(-4.84%)
Feb 06, 2008
9.688
10.25
9.688
10.01
132,535
+0.36(+3.77%)
Feb 05, 2008
10.29
10.29
9.648
9.648
27,993
-0.65(-6.27%)
Feb 04, 2008
10.50
10.58
10.25
10.29
60,445
+0.04(+0.39%)
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.