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
Acadia Pharmaceutica
(NQ:
ACAD
)
15.10
+0.10 (+0.67%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jan 29, 2010
1.300
1.300
1.240
1.250
498,030
-0.05(-3.85%)
Jan 28, 2010
1.240
1.300
1.210
1.300
572,839
+0.03(+2.36%)
Jan 27, 2010
1.280
1.310
1.230
1.270
335,742
+0.02(+1.60%)
Jan 26, 2010
1.270
1.320
1.250
1.250
287,786
-0.05(-3.85%)
Jan 25, 2010
1.330
1.332
1.270
1.300
438,169
-0.04(-2.99%)
Jan 22, 2010
1.360
1.370
1.320
1.340
325,050
-0.04(-2.90%)
Jan 21, 2010
1.390
1.390
1.330
1.380
337,952
+0.01(+0.73%)
Jan 20, 2010
1.380
1.420
1.350
1.370
294,966
-0.02(-1.44%)
Jan 19, 2010
1.430
1.460
1.360
1.390
585,287
-0.06(-4.14%)
Jan 15, 2010
1.520
1.450
1.450
1.450
824,400
-0.10(-6.45%)
Jan 14, 2010
1.400
1.620
1.370
1.550
2,250,164
+0.15(+10.71%)
Jan 13, 2010
1.440
1.440
1.360
1.400
349,676
-0.01(-0.71%)
Jan 12, 2010
1.480
1.480
1.410
1.410
323,233
-0.06(-4.08%)
Jan 11, 2010
1.470
1.470
1.410
1.470
598,207
+0.03(+2.08%)
Jan 08, 2010
1.390
1.470
1.340
1.440
1,189,684
+0.07(+5.11%)
Jan 07, 2010
1.310
1.370
1.310
1.370
441,498
+0.04(+3.01%)
Jan 06, 2010
1.360
1.370
1.300
1.330
341,429
-0.01(-0.75%)
Jan 05, 2010
1.360
1.380
1.320
1.340
337,497
-0.02(-1.47%)
Jan 04, 2010
1.320
1.360
1.300
1.360
300,329
+0.04(+3.03%)
Dec 31, 2009
1.260
1.320
1.320
1.320
598,900
+0.03(+2.33%)
Dec 30, 2009
1.320
1.330
1.260
1.290
531,128
-0.06(-4.44%)
Dec 29, 2009
1.330
1.350
1.320
1.350
312,876
+0.02(+1.50%)
Dec 28, 2009
1.370
1.380
1.320
1.330
453,822
-0.02(-1.48%)
Dec 24, 2009
1.320
1.380
1.320
1.350
135,339
+0.00(+0.00%)
Dec 23, 2009
1.380
1.400
1.350
1.350
277,761
-0.03(-2.17%)
Dec 22, 2009
1.390
1.390
1.310
1.380
550,801
+0.01(+0.73%)
Dec 21, 2009
1.340
1.370
1.280
1.370
355,554
+0.03(+2.24%)
Dec 18, 2009
1.350
1.380
1.280
1.340
721,603
+0.04(+3.08%)
Dec 17, 2009
1.400
1.400
1.290
1.300
539,380
-0.10(-7.14%)
Dec 16, 2009
1.340
1.490
1.280
1.400
2,597,058
+0.06(+4.48%)
Dec 15, 2009
1.180
1.380
1.170
1.340
3,579,934
+0.16(+13.56%)
Dec 14, 2009
1.180
1.200
1.170
1.180
555,491
+0.00(+0.17%)
Dec 11, 2009
1.210
1.210
1.160
1.178
533,289
-0.00(-0.17%)
Dec 10, 2009
1.200
1.200
1.160
1.180
533,328
-0.01(-0.84%)
Dec 09, 2009
1.210
1.210
1.160
1.190
691,382
+0.00(+0.00%)
Dec 08, 2009
1.200
1.210
1.180
1.190
209,208
-0.02(-1.65%)
Dec 07, 2009
1.200
1.250
1.180
1.210
296,176
+0.00(+0.00%)
Dec 04, 2009
1.200
1.250
1.160
1.210
567,245
+0.03(+2.54%)
Dec 03, 2009
1.200
1.210
1.180
1.180
404,278
-0.03(-2.48%)
Dec 02, 2009
1.190
1.230
1.180
1.210
282,609
-0.02(-1.63%)
Dec 01, 2009
1.210
1.290
1.180
1.230
478,945
+0.00(+0.00%)
Nov 30, 2009
1.310
1.320
1.230
1.230
507,483
-0.06(-4.65%)
Nov 27, 2009
1.240
1.320
1.240
1.290
152,346
-0.06(-4.44%)
Nov 25, 2009
1.330
1.350
1.310
1.350
151,418
+0.03(+2.27%)
Nov 24, 2009
1.310
1.340
1.280
1.320
165,388
-0.02(-1.49%)
Nov 23, 2009
1.330
1.391
1.300
1.340
252,967
+0.01(+0.75%)
Nov 20, 2009
1.370
1.450
1.330
1.330
250,383
-0.09(-6.34%)
Nov 19, 2009
1.350
1.420
1.320
1.420
321,977
+0.06(+4.41%)
Nov 18, 2009
1.380
1.420
1.360
1.360
291,624
-0.04(-2.86%)
Nov 17, 2009
1.450
1.450
1.400
1.400
191,819
-0.05(-3.45%)
Nov 16, 2009
1.430
1.470
1.400
1.450
252,982
+0.00(+0.00%)
Nov 13, 2009
1.420
1.450
1.300
1.450
376,305
+0.06(+4.32%)
Nov 12, 2009
1.470
1.510
1.370
1.390
459,666
-0.12(-7.95%)
Nov 11, 2009
1.560
1.570
1.420
1.510
649,833
-0.07(-4.43%)
Nov 10, 2009
1.630
1.630
1.460
1.580
1,552,649
+0.19(+13.67%)
Nov 09, 2009
1.400
1.440
1.330
1.390
489,091
+0.06(+4.51%)
Nov 06, 2009
1.330
1.440
1.300
1.330
270,362
-0.07(-5.00%)
Nov 05, 2009
1.340
1.400
1.280
1.400
777,522
+0.12(+9.37%)
Nov 04, 2009
1.290
1.360
1.240
1.280
324,177
-0.03(-2.29%)
Nov 03, 2009
1.240
1.350
1.240
1.310
510,898
+0.00(+0.00%)
Nov 02, 2009
1.300
1.330
1.170
1.310
377,883
+0.01(+0.77%)
Oct 30, 2009
1.400
1.420
1.240
1.300
430,929
-0.06(-4.41%)
Oct 29, 2009
1.390
1.410
1.330
1.360
493,831
+0.04(+3.03%)
Oct 28, 2009
1.460
1.490
1.320
1.320
797,098
-0.16(-10.81%)
Oct 27, 2009
1.490
1.503
1.450
1.480
380,220
-0.02(-1.33%)
Oct 26, 2009
1.570
1.620
1.500
1.500
647,114
-0.10(-6.25%)
Oct 23, 2009
1.590
1.660
1.520
1.600
680,935
-0.02(-1.23%)
Oct 22, 2009
1.620
1.680
1.600
1.620
352,287
-0.04(-2.41%)
Oct 21, 2009
1.620
1.690
1.620
1.660
426,205
+0.01(+0.61%)
Oct 20, 2009
1.690
1.740
1.620
1.650
1,153,949
-0.09(-5.17%)
Oct 19, 2009
1.740
1.780
1.660
1.740
827,895
-0.04(-2.25%)
Oct 16, 2009
1.810
1.820
1.720
1.780
716,495
-0.04(-2.20%)
Oct 15, 2009
1.850
1.870
1.810
1.820
503,682
-0.07(-3.70%)
Oct 14, 2009
1.850
1.920
1.750
1.890
1,133,652
+0.09(+5.00%)
Oct 13, 2009
1.770
1.800
1.740
1.800
411,853
+0.08(+4.65%)
Oct 12, 2009
1.760
1.790
1.720
1.720
534,798
-0.05(-2.82%)
Oct 09, 2009
1.790
1.810
1.720
1.770
747,837
-0.02(-1.12%)
Oct 08, 2009
1.850
1.870
1.790
1.790
936,607
-0.03(-1.65%)
Oct 07, 2009
1.810
1.880
1.760
1.820
1,440,279
-0.08(-4.21%)
Oct 06, 2009
1.880
2.080
1.810
1.900
9,429,652
+0.25(+15.15%)
Oct 05, 2009
1.620
1.650
1.590
1.650
589,421
+0.00(+0.00%)
Oct 02, 2009
1.510
1.650
1.500
1.650
1,635,854
+0.07(+4.43%)
Oct 01, 2009
1.640
1.650
1.540
1.580
1,271,398
-0.13(-7.60%)
Sep 30, 2009
1.720
1.740
1.660
1.710
687,919
-0.02(-1.16%)
Sep 29, 2009
1.800
1.810
1.710
1.730
697,133
-0.07(-3.89%)
Sep 28, 2009
1.750
1.890
1.700
1.800
1,405,187
+0.05(+2.86%)
Sep 25, 2009
1.770
1.810
1.730
1.750
856,952
-0.06(-3.31%)
Sep 24, 2009
1.850
1.870
1.770
1.810
1,377,572
-0.04(-2.16%)
Sep 23, 2009
1.880
1.920
1.850
1.850
1,002,752
-0.06(-3.14%)
Sep 22, 2009
1.890
1.910
1.850
1.910
1,129,547
+0.01(+0.53%)
Sep 21, 2009
1.940
1.950
1.880
1.900
1,658,584
-0.04(-2.06%)
Sep 18, 2009
1.950
1.970
1.920
1.940
924,119
+0.02(+1.04%)
Sep 17, 2009
1.950
1.980
1.910
1.920
1,107,958
-0.02(-1.03%)
Sep 16, 2009
1.880
1.980
1.850
1.940
1,610,241
+0.08(+4.30%)
Sep 15, 2009
1.890
1.890
1.840
1.860
1,608,704
-0.03(-1.59%)
Sep 14, 2009
1.930
1.940
1.850
1.890
1,738,865
-0.04(-2.08%)
Sep 11, 2009
1.970
1.990
1.930
1.930
1,283,252
-0.02(-1.02%)
Sep 10, 2009
1.960
1.990
1.940
1.950
1,640,862
+0.01(+0.52%)
Sep 09, 2009
1.980
1.990
1.910
1.940
2,007,072
-0.03(-1.52%)
Sep 08, 2009
2.010
2.040
1.950
1.970
2,462,841
-0.06(-2.96%)
Sep 04, 2009
2.050
2.050
1.920
2.030
4,071,841
+0.00(+0.00%)
Sep 03, 2009
2.210
2.220
1.920
2.030
8,077,179
-0.12(-5.58%)
Sep 02, 2009
2.150
2.340
2.000
2.150
18,746,464
+0.15(+7.50%)
Sep 01, 2009
1.720
2.230
1.690
2.000
50,887,512
-3.84(-65.75%)
Aug 31, 2009
5.860
5.990
5.800
5.840
976,900
-0.14(-2.34%)
Aug 28, 2009
6.130
6.140
5.910
5.980
988,328
-0.07(-1.16%)
Aug 27, 2009
6.140
6.178
5.920
6.050
1,201,569
-0.10(-1.63%)
Aug 26, 2009
6.080
6.260
5.960
6.150
1,536,297
+0.11(+1.82%)
Aug 25, 2009
6.290
6.290
5.950
6.040
1,554,960
-0.19(-3.05%)
Aug 24, 2009
5.750
6.400
5.650
6.230
3,712,123
+0.59(+10.46%)
Aug 21, 2009
5.790
5.960
5.310
5.640
2,159,486
-0.09(-1.57%)
Aug 20, 2009
5.810
5.840
5.610
5.730
898,589
-0.07(-1.21%)
Aug 19, 2009
5.660
5.850
5.570
5.800
1,097,298
+0.05(+0.87%)
Aug 18, 2009
5.750
5.950
5.580
5.750
1,316,739
+0.02(+0.35%)
Aug 17, 2009
5.770
5.980
5.500
5.730
1,894,258
-0.49(-7.88%)
Aug 14, 2009
6.200
6.490
6.050
6.220
2,782,245
+0.11(+1.80%)
Aug 13, 2009
5.390
6.600
5.220
6.110
6,580,353
+0.82(+15.50%)
Aug 12, 2009
5.480
5.580
5.210
5.290
1,146,523
-0.09(-1.67%)
Aug 11, 2009
5.500
5.630
5.110
5.380
1,943,813
+0.02(+0.37%)
Aug 10, 2009
4.640
5.540
4.640
5.360
3,603,850
+0.74(+16.02%)
Aug 07, 2009
4.500
4.760
4.370
4.620
1,302,535
+0.25(+5.72%)
Aug 06, 2009
4.410
4.500
4.100
4.370
1,762,036
-0.37(-7.74%)
Aug 05, 2009
4.930
4.940
4.400
4.737
1,553,194
-0.16(-3.34%)
Aug 04, 2009
4.770
5.070
4.710
4.900
2,678,058
+0.23(+4.93%)
Aug 03, 2009
4.400
4.819
4.250
4.670
2,088,267
+0.60(+14.74%)
Jul 31, 2009
4.510
4.510
3.830
4.070
1,475,515
-0.43(-9.56%)
Jul 30, 2009
4.530
4.700
4.260
4.500
1,820,892
+0.11(+2.51%)
Jul 29, 2009
4.240
4.840
4.200
4.390
2,744,190
+0.01(+0.23%)
Jul 28, 2009
4.590
4.630
3.970
4.380
3,389,668
-0.02(-0.45%)
Jul 27, 2009
4.740
5.240
4.100
4.400
13,046,502
+0.99(+29.03%)
Jul 24, 2009
2.600
3.750
2.600
3.410
3,450,961
+0.81(+31.15%)
Jul 23, 2009
2.470
2.710
2.450
2.600
596,939
+0.18(+7.44%)
Jul 22, 2009
2.400
2.520
2.360
2.420
493,100
-0.02(-0.82%)
Jul 21, 2009
2.420
2.450
2.360
2.440
408,933
+0.10(+4.27%)
Jul 20, 2009
2.340
2.450
2.290
2.340
355,040
+0.05(+2.18%)
Jul 17, 2009
2.250
2.360
2.210
2.290
313,034
+0.08(+3.62%)
Jul 16, 2009
2.120
2.280
2.060
2.210
243,906
+0.11(+5.24%)
Jul 15, 2009
2.150
2.150
2.090
2.100
148,813
+0.04(+1.94%)
Jul 14, 2009
2.070
2.140
1.980
2.060
99,159
+0.00(+0.00%)
Jul 13, 2009
2.040
2.140
1.970
2.060
155,472
+0.05(+2.49%)
Jul 10, 2009
2.010
2.050
1.960
2.010
28,958
+0.03(+1.52%)
Jul 09, 2009
1.920
2.040
1.920
1.980
92,124
+0.05(+2.59%)
Jul 08, 2009
2.000
2.010
1.860
1.930
220,608
-0.07(-3.50%)
Jul 07, 2009
1.930
2.150
1.930
2.000
106,735
+0.08(+4.17%)
Jul 06, 2009
2.010
2.040
1.900
1.920
161,700
-0.09(-4.48%)
Jul 02, 2009
2.040
2.090
2.000
2.010
74,492
-0.13(-6.07%)
Jul 01, 2009
2.190
2.190
2.100
2.140
84,206
-0.05(-2.28%)
Jun 30, 2009
2.070
2.230
1.990
2.190
155,527
+0.18(+8.96%)
Jun 29, 2009
2.120
2.150
1.970
2.010
241,817
-0.07(-3.37%)
Jun 26, 2009
2.180
2.220
1.990
2.080
5,107,325
-0.11(-5.02%)
Jun 25, 2009
2.120
2.250
1.900
2.190
297,887
+0.26(+13.47%)
Jun 24, 2009
1.970
2.020
1.900
1.930
71,873
-0.01(-0.52%)
Jun 23, 2009
1.970
2.030
1.900
1.940
145,924
-0.03(-1.52%)
Jun 22, 2009
2.210
2.270
1.970
1.970
236,223
-0.26(-11.66%)
Jun 19, 2009
2.260
2.290
2.220
2.230
216,826
+0.03(+1.36%)
Jun 18, 2009
2.240
2.300
2.110
2.200
117,866
+0.01(+0.46%)
Jun 17, 2009
2.260
2.280
2.120
2.190
147,172
-0.01(-0.45%)
Jun 16, 2009
2.200
2.340
2.200
2.200
186,450
-0.03(-1.35%)
Jun 15, 2009
2.120
2.300
2.110
2.230
180,534
+0.07(+3.24%)
Jun 12, 2009
2.210
2.230
2.120
2.160
173,867
-0.01(-0.46%)
Jun 11, 2009
2.340
2.370
2.150
2.170
209,079
-0.11(-4.82%)
Jun 10, 2009
2.320
2.460
2.250
2.280
189,662
+0.00(+0.00%)
Jun 09, 2009
2.360
2.500
2.270
2.280
194,547
-0.06(-2.56%)
Jun 08, 2009
2.280
2.480
2.250
2.340
298,666
-0.13(-5.26%)
Jun 05, 2009
2.490
2.570
2.400
2.470
509,309
+0.10(+4.22%)
Jun 04, 2009
1.980
2.470
1.980
2.370
878,491
+0.40(+20.30%)
Jun 03, 2009
1.960
1.990
1.900
1.970
146,530
+0.01(+0.51%)
Jun 02, 2009
1.960
2.040
1.900
1.960
167,767
-0.01(-0.51%)
Jun 01, 2009
1.960
1.990
1.900
1.970
158,345
+0.01(+0.51%)
May 29, 2009
1.860
1.960
1.820
1.960
240,153
+0.10(+5.38%)
May 28, 2009
1.910
1.950
1.850
1.860
133,694
-0.03(-1.59%)
May 27, 2009
1.990
2.040
1.880
1.890
185,185
-0.11(-5.50%)
May 26, 2009
1.860
2.040
1.860
2.000
325,602
+0.14(+7.53%)
May 22, 2009
1.870
1.870
1.790
1.860
116,851
+0.01(+0.54%)
May 21, 2009
1.820
1.880
1.710
1.850
344,115
-0.02(-1.07%)
May 20, 2009
1.800
1.890
1.780
1.870
428,751
+0.10(+5.65%)
May 19, 2009
1.820
1.830
1.760
1.770
291,963
+0.08(+4.73%)
May 18, 2009
1.650
1.760
1.610
1.690
227,355
+0.08(+4.97%)
May 15, 2009
1.670
1.800
1.500
1.610
1,108,680
-0.13(-7.47%)
May 14, 2009
1.780
1.920
1.730
1.740
212,035
-0.02(-1.14%)
May 13, 2009
1.740
1.980
1.590
1.760
375,623
+0.06(+3.53%)
May 12, 2009
1.960
1.960
1.540
1.700
556,139
-0.23(-11.92%)
May 11, 2009
1.810
1.940
1.810
1.930
282,301
+0.12(+6.63%)
May 08, 2009
1.790
1.950
1.740
1.810
338,775
+0.07(+4.02%)
May 07, 2009
2.000
2.000
1.740
1.740
595,930
-0.17(-8.90%)
May 06, 2009
2.340
2.340
1.810
1.910
688,271
-0.39(-16.96%)
May 05, 2009
2.690
2.690
2.080
2.300
1,662,417
-0.04(-1.71%)
May 04, 2009
1.880
2.970
1.870
2.340
2,927,690
+1.34(+134.00%)
May 01, 2009
0.9800
1.030
0.9800
1.000
65,600
+0.01(+1.01%)
Apr 30, 2009
1.030
1.040
0.9700
0.9900
120,233
-0.02(-1.98%)
Apr 29, 2009
0.9600
1.030
0.9350
1.010
120,845
+0.07(+7.45%)
Apr 28, 2009
0.9100
0.9900
0.8900
0.9400
110,100
+0.02(+2.17%)
Apr 27, 2009
0.9400
0.9650
0.8800
0.9200
74,996
-0.03(-3.16%)
Apr 24, 2009
0.9700
0.9900
0.9300
0.9500
87,884
+0.02(+2.15%)
Apr 23, 2009
1.000
1.030
0.9000
0.9300
165,727
-0.08(-7.92%)
Apr 22, 2009
1.050
1.070
1.000
1.010
88,638
-0.05(-4.72%)
Apr 21, 2009
1.000
1.060
1.000
1.060
72,372
+0.06(+6.00%)
Apr 20, 2009
1.050
1.050
1.000
1.000
102,911
-0.09(-8.26%)
Apr 17, 2009
1.060
1.100
1.040
1.090
100,929
+0.04(+3.81%)
Apr 16, 2009
1.120
1.130
1.010
1.050
78,380
-0.04(-3.67%)
Apr 15, 2009
0.9600
1.100
0.9600
1.090
85,776
+0.11(+11.22%)
Apr 14, 2009
1.030
1.080
0.9800
0.9800
237,990
-0.09(-8.41%)
Apr 13, 2009
1.100
1.110
1.040
1.070
79,384
-0.03(-2.73%)
Apr 09, 2009
1.140
1.150
1.040
1.100
609,755
-0.03(-2.65%)
Apr 08, 2009
1.050
1.130
1.050
1.130
78,957
+0.10(+9.71%)
Apr 07, 2009
1.020
1.050
1.000
1.030
486,958
+0.01(+0.98%)
Apr 06, 2009
1.050
1.090
1.010
1.020
92,536
-0.02(-1.92%)
Apr 03, 2009
1.050
1.080
1.000
1.040
133,218
-0.02(-1.89%)
Apr 02, 2009
1.130
1.200
0.9800
1.060
254,102
-0.02(-1.85%)
Apr 01, 2009
0.9500
1.080
0.9301
1.080
108,635
+0.13(+13.68%)
Mar 31, 2009
1.070
1.110
0.9500
0.9500
212,840
-0.10(-9.52%)
Mar 30, 2009
1.000
1.070
0.9900
1.050
84,131
-0.10(-8.70%)
Mar 26, 2009
1.070
1.150
1.040
1.150
169,671
+0.11(+10.58%)
Mar 25, 2009
1.000
1.050
0.9500
1.040
134,242
+0.09(+9.47%)
Mar 24, 2009
0.8000
1.080
0.8000
0.9500
86,337
-0.10(-9.52%)
Mar 23, 2009
1.000
1.050
0.9490
1.050
927,363
+0.12(+12.90%)
Mar 20, 2009
1.020
1.020
0.9100
0.9300
122,849
-0.07(-7.00%)
Mar 19, 2009
1.010
1.020
0.9103
1.000
69,586
+0.01(+1.01%)
Mar 18, 2009
0.9800
1.020
0.9700
0.9900
42,824
+0.01(+1.02%)
Mar 17, 2009
0.9700
1.010
0.9499
0.9800
137,744
+0.00(+0.00%)
Mar 16, 2009
1.010
1.010
0.7500
0.9800
94,775
-0.01(-1.01%)
Mar 13, 2009
1.000
1.010
0.9860
0.9900
87,380
-0.01(-1.00%)
Mar 12, 2009
0.9000
1.000
0.8900
1.000
89,653
+0.09(+9.89%)
Mar 11, 2009
1.000
1.000
0.9000
0.9100
64,822
-0.07(-7.14%)
Mar 10, 2009
0.8600
1.000
0.8600
0.9800
206,189
+0.17(+20.99%)
Mar 09, 2009
0.7700
0.8297
0.7700
0.8100
47,360
+0.01(+1.25%)
Mar 06, 2009
0.8000
0.8200
0.7641
0.8000
66,474
+0.01(+1.27%)
Mar 05, 2009
0.8300
0.9100
0.7900
0.7900
149,740
-0.07(-8.14%)
Mar 04, 2009
0.8400
0.8600
0.7900
0.8600
41,815
+0.09(+11.69%)
Mar 02, 2009
0.8100
0.9300
0.7600
0.7700
73,904
-0.06(-7.23%)
Feb 27, 2009
0.7800
0.8357
0.7700
0.8300
128,612
+0.02(+2.47%)
Feb 26, 2009
0.8200
0.8899
0.8100
0.8100
59,786
+0.00(+0.00%)
Feb 25, 2009
0.8800
0.9900
0.8100
0.8100
114,345
-0.09(-10.00%)
Feb 24, 2009
0.8300
1.000
0.8000
0.9000
77,236
+0.09(+11.11%)
Feb 23, 2009
0.8400
0.9700
0.8000
0.8100
82,880
-0.02(-2.41%)
Feb 20, 2009
0.8200
0.9200
0.8200
0.8300
87,329
+0.00(+0.00%)
Feb 19, 2009
0.8800
0.9200
0.8200
0.8300
76,996
-0.04(-4.60%)
Feb 18, 2009
0.9800
0.9800
0.8700
0.8700
58,916
-0.07(-7.45%)
Feb 17, 2009
0.9400
0.9800
0.9300
0.9400
34,518
-0.04(-4.08%)
Feb 13, 2009
0.9800
1.000
0.9299
0.9800
47,748
+0.00(+0.00%)
Feb 12, 2009
0.9600
1.000
0.9400
0.9800
28,733
+0.02(+2.08%)
Feb 11, 2009
0.9500
0.9800
0.9500
0.9600
18,660
+0.01(+1.05%)
Feb 10, 2009
0.9500
1.050
0.9400
0.9500
69,826
-0.02(-2.06%)
Feb 09, 2009
1.010
1.010
0.9500
0.9700
32,676
-0.03(-3.00%)
Feb 06, 2009
0.9900
1.000
0.9799
1.000
59,322
+0.00(+0.00%)
Feb 05, 2009
1.000
1.020
0.9700
1.000
48,513
+0.01(+1.01%)
Feb 04, 2009
1.000
1.030
0.9900
0.9900
30,357
-0.01(-1.00%)
Feb 03, 2009
1.020
1.030
0.9900
1.000
136,994
-0.01(-0.99%)
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.