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
Mdc Partners Cl A
(NQ:
MDCA
)
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 (%)
Jan 29, 2010
6.599
6.629
6.317
6.317
89,351
-0.28(-4.27%)
Jan 28, 2010
6.561
6.660
6.515
6.599
107,472
+0.07(+1.05%)
Jan 27, 2010
6.553
6.599
6.446
6.530
60,416
-0.02(-0.35%)
Jan 26, 2010
6.553
6.606
6.523
6.553
161,618
-0.04(-0.58%)
Jan 25, 2010
6.477
6.690
6.477
6.591
65,655
+0.22(+3.47%)
Jan 22, 2010
6.515
6.553
6.363
6.370
215,108
-0.14(-2.22%)
Jan 21, 2010
6.561
6.584
6.431
6.515
59,404
-0.01(-0.12%)
Jan 20, 2010
6.713
6.713
6.523
6.523
65,282
-0.17(-2.51%)
Jan 19, 2010
6.599
6.782
6.530
6.690
76,520
+0.05(+0.80%)
Jan 15, 2010
6.424
6.637
6.637
6.637
45,407
+0.11(+1.75%)
Jan 14, 2010
6.561
6.561
6.485
6.523
13,887
-0.07(-1.04%)
Jan 13, 2010
6.561
6.622
6.477
6.591
34,418
+0.00(+0.00%)
Jan 12, 2010
6.584
6.622
6.492
6.591
27,141
-0.04(-0.57%)
Jan 11, 2010
6.561
6.629
6.530
6.629
15,559
+0.04(+0.58%)
Jan 08, 2010
6.386
6.591
6.386
6.591
67,843
+0.15(+2.37%)
Jan 07, 2010
6.424
6.439
6.401
6.439
53,026
+0.02(+0.36%)
Jan 06, 2010
6.424
6.439
6.340
6.416
72,316
+0.05(+0.72%)
Jan 05, 2010
6.416
6.439
6.317
6.370
60,319
-0.02(-0.24%)
Jan 04, 2010
6.340
6.439
6.340
6.386
30,544
+0.03(+0.48%)
Dec 31, 2009
6.446
6.355
6.355
6.355
82,415
-0.11(-1.65%)
Dec 30, 2009
6.401
6.515
6.363
6.462
59,840
+0.10(+1.56%)
Dec 29, 2009
6.353
6.469
6.325
6.363
69,025
-0.01(-0.12%)
Dec 28, 2009
6.457
6.515
6.271
6.370
56,594
-0.06(-0.95%)
Dec 24, 2009
6.401
6.507
6.401
6.431
18,850
-0.02(-0.24%)
Dec 23, 2009
6.286
6.477
6.286
6.446
30,348
+0.16(+2.55%)
Dec 22, 2009
6.340
6.408
6.286
6.286
53,706
-0.05(-0.84%)
Dec 21, 2009
6.401
6.408
6.286
6.340
18,766
-0.08(-1.19%)
Dec 18, 2009
6.431
6.439
6.310
6.416
54,134
+0.11(+1.69%)
Dec 17, 2009
6.363
6.393
6.309
6.309
90,013
-0.08(-1.19%)
Dec 16, 2009
6.401
6.477
6.386
6.386
71,083
+0.03(+0.48%)
Dec 15, 2009
6.370
6.401
6.332
6.355
80,412
+0.02(+0.24%)
Dec 14, 2009
6.386
6.401
6.317
6.340
947,783
-0.06(-0.95%)
Dec 11, 2009
6.515
6.515
6.363
6.401
13,662
-0.06(-0.94%)
Dec 10, 2009
6.454
6.553
6.439
6.462
47,821
+0.06(+0.95%)
Dec 09, 2009
6.462
6.477
6.325
6.401
188,111
+0.00(+0.00%)
Dec 08, 2009
6.401
6.431
6.401
6.401
19,735
-0.04(-0.59%)
Dec 07, 2009
6.378
6.492
6.364
6.439
56,239
+0.00(+0.00%)
Dec 04, 2009
6.378
6.439
6.363
6.439
22,760
+0.10(+1.56%)
Dec 03, 2009
6.370
6.386
6.317
6.340
42,413
+0.00(+0.00%)
Dec 02, 2009
6.309
6.355
6.286
6.340
78,918
+0.02(+0.32%)
Dec 01, 2009
6.347
6.355
6.264
6.319
28,816
+0.05(+0.77%)
Nov 30, 2009
6.416
6.439
6.264
6.271
94,029
-0.21(-3.18%)
Nov 27, 2009
6.355
6.591
6.332
6.477
12,983
+0.06(+0.95%)
Nov 25, 2009
6.347
6.416
6.294
6.416
37,888
+0.08(+1.20%)
Nov 24, 2009
6.424
6.424
6.286
6.340
28,673
-0.05(-0.83%)
Nov 23, 2009
6.439
6.492
6.248
6.393
67,933
-0.02(-0.36%)
Nov 20, 2009
6.469
6.667
6.393
6.416
251,255
-0.10(-1.52%)
Nov 19, 2009
6.645
6.690
6.478
6.515
17,770
-0.18(-2.62%)
Nov 18, 2009
6.858
6.858
6.626
6.690
247,759
-0.15(-2.23%)
Nov 17, 2009
6.728
6.858
6.660
6.843
54,861
+0.16(+2.39%)
Nov 16, 2009
6.683
6.751
6.553
6.683
158,108
+0.16(+2.45%)
Nov 13, 2009
6.538
6.622
6.477
6.523
31,529
+0.05(+0.71%)
Nov 12, 2009
6.576
6.675
6.477
6.477
52,934
-0.10(-1.51%)
Nov 11, 2009
6.591
6.637
6.500
6.576
32,552
+0.08(+1.17%)
Nov 10, 2009
6.553
6.667
6.462
6.500
63,643
+0.02(+0.24%)
Nov 09, 2009
6.530
6.652
6.485
6.485
36,813
+0.03(+0.47%)
Nov 06, 2009
6.393
6.515
6.386
6.454
85,096
+0.01(+0.12%)
Nov 05, 2009
6.485
6.622
6.446
6.446
190,754
-0.03(-0.47%)
Nov 04, 2009
6.286
6.591
6.286
6.477
626,863
+0.18(+2.91%)
Nov 03, 2009
6.279
6.408
6.172
6.294
189,727
+0.01(+0.12%)
Nov 02, 2009
6.279
6.355
6.165
6.286
346,472
+0.08(+1.23%)
Oct 30, 2009
6.290
6.294
5.982
6.210
89,317
-0.04(-0.61%)
Oct 29, 2009
6.203
6.355
6.203
6.248
124,187
+0.04(+0.61%)
Oct 28, 2009
6.203
6.317
6.096
6.210
96,773
-0.02(-0.24%)
Oct 27, 2009
6.187
6.271
6.111
6.225
84,541
+0.01(+0.12%)
Oct 26, 2009
6.271
6.363
6.134
6.218
113,037
+0.01(+0.12%)
Oct 23, 2009
6.210
6.325
6.187
6.210
331,362
-0.04(-0.61%)
Oct 22, 2009
6.431
6.439
6.248
6.248
75,480
-0.07(-1.09%)
Oct 21, 2009
6.584
6.584
6.286
6.317
59,083
-0.03(-0.48%)
Oct 20, 2009
6.416
6.469
6.347
6.347
27,628
-0.11(-1.77%)
Oct 19, 2009
6.466
6.538
6.431
6.462
114,649
+0.06(+0.95%)
Oct 16, 2009
6.325
6.424
6.294
6.401
125,368
+0.05(+0.84%)
Oct 15, 2009
6.431
6.462
6.286
6.347
14,304
+0.05(+0.85%)
Oct 14, 2009
6.363
6.416
6.157
6.294
99,239
-0.06(-0.96%)
Oct 13, 2009
6.264
6.401
6.264
6.355
42,911
+0.09(+1.46%)
Oct 12, 2009
6.286
6.286
6.248
6.264
27,954
+0.01(+0.23%)
Oct 09, 2009
6.081
6.271
6.005
6.249
186,269
+0.21(+3.55%)
Oct 08, 2009
5.959
6.088
5.875
6.035
53,407
+0.06(+0.93%)
Oct 07, 2009
5.715
6.005
5.715
5.979
34,672
+0.04(+0.60%)
Oct 06, 2009
5.494
5.944
5.494
5.944
49,252
+0.42(+7.59%)
Oct 05, 2009
5.539
5.570
5.509
5.524
13,731
-0.11(-2.03%)
Oct 02, 2009
5.677
5.677
5.243
5.639
25,015
-0.05(-0.82%)
Oct 01, 2009
5.715
5.722
5.410
5.685
28,107
+0.02(+0.28%)
Sep 30, 2009
5.677
5.833
5.669
5.669
60,713
-0.06(-1.06%)
Sep 29, 2009
6.134
6.134
5.730
5.730
57,878
-0.40(-6.47%)
Sep 28, 2009
5.753
6.172
5.734
6.126
74,629
+0.41(+7.20%)
Sep 25, 2009
5.128
5.822
5.128
5.715
126,112
+0.47(+9.01%)
Sep 24, 2009
5.296
5.296
5.090
5.243
10,708
-0.09(-1.71%)
Sep 23, 2009
5.197
5.486
5.197
5.334
29,479
+0.18(+3.40%)
Sep 22, 2009
5.143
5.220
4.999
5.159
55,583
+0.02(+0.45%)
Sep 21, 2009
5.029
5.136
4.976
5.136
20,093
+0.11(+2.12%)
Sep 18, 2009
5.029
5.037
4.930
5.029
10,952
+0.00(+0.00%)
Sep 17, 2009
4.922
5.082
4.907
5.029
11,214
+0.08(+1.54%)
Sep 16, 2009
4.801
5.082
4.740
4.953
46,730
+0.11(+2.26%)
Sep 15, 2009
4.793
4.877
4.755
4.844
41,006
+0.02(+0.42%)
Sep 14, 2009
4.831
4.907
4.778
4.823
31,073
-0.05(-1.09%)
Sep 11, 2009
4.793
4.976
4.793
4.877
73,958
-0.07(-1.39%)
Sep 10, 2009
4.922
4.983
4.877
4.945
7,039
-0.02(-0.31%)
Sep 09, 2009
4.724
4.961
4.724
4.961
22,723
+0.12(+2.52%)
Sep 08, 2009
4.785
4.854
4.717
4.839
162,307
+0.07(+1.44%)
Sep 04, 2009
4.625
4.770
4.625
4.770
27,711
+0.10(+2.12%)
Sep 03, 2009
4.580
4.671
4.580
4.671
18,485
+0.04(+0.82%)
Sep 02, 2009
4.564
4.663
4.564
4.633
30,964
-0.02(-0.49%)
Sep 01, 2009
4.610
4.740
4.610
4.656
29,409
+0.06(+1.33%)
Aug 31, 2009
4.686
4.686
4.572
4.595
115,826
-0.08(-1.63%)
Aug 28, 2009
4.732
4.732
4.660
4.671
32,703
-0.02(-0.49%)
Aug 27, 2009
4.702
4.755
4.656
4.694
81,067
+0.05(+0.98%)
Aug 26, 2009
4.656
4.762
4.648
4.648
47,113
+0.04(+0.83%)
Aug 25, 2009
4.732
4.732
4.610
4.610
18,334
-0.14(-3.04%)
Aug 24, 2009
4.922
4.922
4.580
4.755
49,113
+0.11(+2.30%)
Aug 21, 2009
4.930
4.945
4.648
4.648
12,510
-0.18(-3.79%)
Aug 20, 2009
4.968
4.999
4.740
4.831
35,930
-0.06(-1.25%)
Aug 19, 2009
4.938
4.938
4.823
4.892
18,632
-0.02(-0.31%)
Aug 18, 2009
4.915
4.957
4.877
4.907
26,109
+0.07(+1.42%)
Aug 17, 2009
5.174
5.174
4.839
4.839
26,643
-0.35(-6.75%)
Aug 14, 2009
4.823
5.189
4.823
5.189
17,872
+0.33(+6.74%)
Aug 13, 2009
4.823
4.961
4.801
4.862
14,426
+0.02(+0.47%)
Aug 12, 2009
4.839
4.953
4.755
4.839
52,409
+0.04(+0.79%)
Aug 11, 2009
4.907
5.006
4.801
4.801
24,687
-0.16(-3.23%)
Aug 10, 2009
4.823
5.060
4.823
4.961
28,959
+0.08(+1.72%)
Aug 07, 2009
4.976
4.976
4.747
4.877
123,944
+0.08(+1.59%)
Aug 06, 2009
4.907
4.907
4.778
4.801
17,183
-0.05(-0.94%)
Aug 05, 2009
4.801
4.945
4.755
4.846
52,695
+0.05(+0.95%)
Aug 04, 2009
4.846
4.930
4.656
4.801
42,600
-0.12(-2.48%)
Aug 03, 2009
5.220
5.326
4.922
4.922
201,125
-0.27(-5.28%)
Jul 31, 2009
4.900
5.334
4.762
5.197
481,937
+0.22(+4.44%)
Jul 30, 2009
5.029
5.128
4.945
4.976
116,032
-0.05(-0.91%)
Jul 29, 2009
5.121
5.143
5.006
5.022
53,220
-0.11(-2.23%)
Jul 28, 2009
5.029
5.227
5.006
5.136
54,757
+0.09(+1.81%)
Jul 27, 2009
5.067
5.151
4.945
5.044
186,648
+0.11(+2.16%)
Jul 24, 2009
4.869
4.938
4.587
4.938
22,397
+0.05(+1.09%)
Jul 23, 2009
4.831
4.930
4.831
4.884
14,633
+0.02(+0.31%)
Jul 22, 2009
4.793
4.884
4.724
4.869
66,743
+0.13(+2.73%)
Jul 21, 2009
4.907
4.907
4.724
4.740
25,644
-0.10(-2.05%)
Jul 20, 2009
4.732
4.842
4.732
4.839
64,810
+0.11(+2.25%)
Jul 17, 2009
4.724
4.747
4.686
4.732
10,236
-0.02(-0.32%)
Jul 16, 2009
4.762
4.762
4.656
4.747
54,035
-0.02(-0.32%)
Jul 15, 2009
4.595
4.907
4.595
4.762
83,727
+0.07(+1.46%)
Jul 14, 2009
4.541
4.694
4.541
4.694
35,695
+0.11(+2.50%)
Jul 13, 2009
4.572
4.686
4.541
4.580
149,880
+0.05(+1.01%)
Jul 10, 2009
4.313
4.572
4.313
4.534
532,354
+0.18(+4.20%)
Jul 09, 2009
4.321
4.381
4.244
4.351
60,131
+0.16(+3.82%)
Jul 08, 2009
4.153
4.259
4.145
4.191
139,225
+0.00(+0.02%)
Jul 07, 2009
4.191
4.214
4.153
4.190
65,486
-0.04(-0.92%)
Jul 06, 2009
4.206
4.229
4.191
4.229
448,271
+0.00(+0.00%)
Jul 02, 2009
4.267
4.458
4.229
4.229
45,488
-0.03(-0.63%)
Jul 01, 2009
4.199
4.298
4.199
4.256
7,011
+0.06(+1.36%)
Jun 30, 2009
4.267
4.267
4.134
4.199
70,735
-0.03(-0.72%)
Jun 29, 2009
4.229
4.343
4.214
4.229
21,771
-0.02(-0.54%)
Jun 26, 2009
4.267
4.267
4.199
4.252
9,192
-0.05(-1.06%)
Jun 25, 2009
4.282
4.336
4.229
4.298
38,517
+0.07(+1.62%)
Jun 24, 2009
4.275
4.275
4.206
4.229
48,248
-0.07(-1.60%)
Jun 23, 2009
4.305
4.526
4.267
4.298
55,617
+0.00(+0.00%)
Jun 22, 2009
4.275
4.343
4.229
4.298
114,575
-0.02(-0.35%)
Jun 19, 2009
4.366
4.389
4.267
4.313
12,204
+0.05(+1.07%)
Jun 18, 2009
4.412
4.450
4.221
4.267
38,355
-0.02(-0.53%)
Jun 17, 2009
4.321
4.358
4.252
4.290
15,445
+0.02(+0.54%)
Jun 16, 2009
4.381
4.397
4.244
4.267
171,799
-0.14(-3.11%)
Jun 15, 2009
4.511
4.529
4.381
4.404
8,031
-0.08(-1.87%)
Jun 12, 2009
4.450
4.564
4.450
4.488
10,892
+0.04(+0.86%)
Jun 11, 2009
4.351
4.496
4.267
4.450
39,642
-0.04(-0.85%)
Jun 10, 2009
4.557
4.572
4.427
4.488
49,353
+0.07(+1.55%)
Jun 09, 2009
4.176
4.461
4.176
4.420
373,566
+0.13(+3.02%)
Jun 08, 2009
4.000
4.305
4.000
4.290
104,692
+0.01(+0.18%)
Jun 05, 2009
4.343
4.351
4.282
4.282
7,612
-0.07(-1.58%)
Jun 04, 2009
4.412
4.450
4.351
4.351
59,777
+0.00(+0.00%)
Jun 03, 2009
4.389
4.404
4.351
4.351
6,187
-0.02(-0.35%)
Jun 02, 2009
4.374
4.420
4.366
4.366
2,362
+0.10(+2.32%)
Jun 01, 2009
4.252
4.404
4.214
4.267
60,537
+0.11(+2.56%)
May 29, 2009
4.054
4.229
4.054
4.160
53,867
+0.12(+3.02%)
May 28, 2009
4.008
4.039
4.000
4.039
8,174
+0.00(+0.00%)
May 27, 2009
4.077
4.077
4.039
4.039
3,482
-0.04(-0.93%)
May 26, 2009
3.940
4.077
3.940
4.077
18,211
+0.08(+1.90%)
May 22, 2009
4.000
4.016
4.000
4.000
17,330
+0.03(+0.77%)
May 21, 2009
3.840
3.970
3.772
3.970
11,811
+0.17(+4.41%)
May 20, 2009
3.810
3.940
3.749
3.802
62,608
-0.01(-0.20%)
May 19, 2009
4.153
4.420
3.779
3.810
64,486
-0.43(-10.15%)
May 18, 2009
4.263
4.321
4.191
4.240
34,611
-0.01(-0.27%)
May 15, 2009
4.328
4.397
4.206
4.252
14,435
-0.12(-2.75%)
May 14, 2009
4.153
4.381
4.115
4.372
4,133
+0.18(+4.33%)
May 13, 2009
4.206
4.206
4.183
4.191
4,542
-0.09(-2.01%)
May 12, 2009
4.176
4.277
4.160
4.277
3,149
+0.10(+2.43%)
May 11, 2009
4.107
4.183
4.107
4.176
88,618
+0.07(+1.67%)
May 08, 2009
4.077
4.267
4.077
4.107
28,937
+0.05(+1.32%)
May 07, 2009
4.153
4.153
3.871
4.054
63,950
-0.05(-1.30%)
May 06, 2009
3.818
4.122
3.818
4.107
396,558
+0.31(+8.23%)
May 05, 2009
3.665
3.818
3.665
3.795
235,730
-0.04(-0.99%)
May 04, 2009
3.818
3.848
3.269
3.833
164,001
+0.57(+17.52%)
May 01, 2009
3.177
3.269
3.147
3.261
79,992
+0.14(+4.39%)
Apr 30, 2009
3.216
3.216
3.048
3.124
132,982
-0.08(-2.38%)
Apr 29, 2009
3.193
3.238
3.185
3.200
165,880
-0.01(-0.24%)
Apr 28, 2009
3.153
3.208
3.099
3.208
5,447
+0.04(+1.20%)
Apr 27, 2009
3.063
3.200
3.063
3.170
15,227
+0.06(+1.96%)
Apr 24, 2009
3.030
3.147
3.030
3.109
7,599
+0.08(+2.77%)
Apr 23, 2009
3.040
3.063
2.934
3.025
143,177
-0.14(-4.34%)
Apr 22, 2009
3.071
3.246
3.071
3.162
28,837
+0.04(+1.22%)
Apr 21, 2009
3.010
3.173
3.010
3.124
6,846
+0.08(+2.50%)
Apr 20, 2009
2.949
3.048
2.865
3.048
13,221
+0.14(+4.71%)
Apr 17, 2009
2.835
2.911
2.789
2.911
22,132
+0.08(+2.96%)
Apr 16, 2009
2.789
2.842
2.781
2.827
7,349
+0.05(+1.64%)
Apr 15, 2009
2.667
2.819
2.667
2.781
26,257
+0.09(+3.40%)
Apr 14, 2009
2.545
2.690
2.515
2.690
45,275
+0.01(+0.28%)
Apr 13, 2009
2.522
2.682
2.522
2.682
16,338
+0.09(+3.53%)
Apr 09, 2009
2.614
2.621
2.469
2.591
26,887
-0.06(-2.30%)
Apr 08, 2009
2.545
2.652
2.545
2.652
11,023
+0.05(+1.75%)
Apr 07, 2009
2.576
2.606
2.545
2.606
9,591
+0.04(+1.48%)
Apr 06, 2009
2.667
2.682
2.515
2.568
11,732
-0.09(-3.44%)
Apr 03, 2009
2.636
2.675
2.568
2.659
8,399
+0.03(+1.16%)
Apr 02, 2009
2.507
2.629
2.476
2.629
154,602
+0.14(+5.83%)
Apr 01, 2009
2.498
2.515
2.469
2.484
672,085
-0.03(-1.21%)
Mar 31, 2009
2.469
2.515
2.446
2.515
476,893
+0.04(+1.69%)
Mar 30, 2009
2.431
2.476
2.431
2.473
135,171
-0.09(-3.42%)
Mar 26, 2009
2.400
2.560
2.400
2.560
42,821
+0.18(+7.69%)
Mar 25, 2009
2.476
2.476
2.134
2.377
15,248
-0.08(-3.41%)
Mar 24, 2009
2.423
2.484
2.406
2.461
14,002
+0.02(+0.94%)
Mar 23, 2009
2.446
2.446
2.377
2.438
11,179
+0.13(+5.61%)
Mar 20, 2009
2.316
2.362
2.187
2.309
13,034
+0.23(+10.99%)
Mar 19, 2009
2.027
2.103
2.035
2.080
144,331
+0.02(+1.11%)
Mar 18, 2009
2.027
2.057
1.958
2.057
179,397
+0.02(+1.12%)
Mar 17, 2009
1.989
2.095
1.935
2.035
185,304
+0.05(+2.69%)
Mar 16, 2009
2.027
2.056
1.966
1.981
51,856
-0.04(-1.89%)
Mar 13, 2009
2.080
2.088
1.905
2.019
158,921
-0.11(-5.02%)
Mar 12, 2009
2.149
2.149
2.103
2.126
43,176
-0.02(-0.71%)
Mar 11, 2009
2.172
2.193
2.141
2.141
119,481
-0.15(-6.64%)
Mar 10, 2009
2.309
2.324
2.233
2.294
65,320
-0.02(-0.66%)
Mar 09, 2009
2.286
2.316
2.267
2.309
8,661
+0.08(+3.41%)
Mar 06, 2009
2.294
2.294
2.187
2.233
10,975
-0.05(-2.01%)
Mar 05, 2009
2.362
2.362
2.263
2.278
12,861
-0.10(-4.17%)
Mar 04, 2009
2.217
2.412
2.217
2.377
81,853
+0.02(+0.65%)
Mar 02, 2009
2.492
2.499
2.324
2.362
46,850
-0.25(-9.62%)
Feb 27, 2009
2.499
2.614
2.438
2.614
51,168
+0.11(+4.26%)
Feb 26, 2009
2.476
2.789
2.454
2.507
79,050
+0.00(+0.00%)
Feb 25, 2009
2.438
2.705
2.438
2.507
24,613
-0.08(-3.24%)
Feb 24, 2009
2.499
2.621
2.324
2.591
59,567
+0.08(+3.03%)
Feb 23, 2009
2.530
2.553
2.507
2.515
36,653
+0.01(+0.30%)
Feb 20, 2009
2.438
2.553
2.431
2.507
36,609
+0.05(+1.86%)
Feb 19, 2009
2.568
2.636
2.416
2.461
58,260
-0.18(-6.92%)
Feb 18, 2009
2.545
2.690
2.545
2.644
6,824
-0.02(-0.57%)
Feb 17, 2009
2.591
2.675
2.522
2.659
53,963
+0.05(+2.05%)
Feb 13, 2009
2.804
2.812
2.591
2.606
186,210
-0.18(-6.56%)
Feb 12, 2009
2.797
2.827
2.758
2.789
25,033
-0.05(-1.61%)
Feb 11, 2009
2.781
2.842
2.751
2.835
11,601
+0.05(+1.64%)
Feb 10, 2009
2.743
2.812
2.736
2.789
48,753
-0.02(-0.54%)
Feb 09, 2009
2.697
2.949
2.682
2.804
27,034
+0.20(+7.60%)
Feb 06, 2009
2.385
2.789
2.370
2.606
14,501
+0.18(+7.21%)
Feb 05, 2009
2.469
2.484
2.156
2.431
23,681
+0.07(+2.90%)
Feb 04, 2009
2.461
2.522
2.362
2.362
13,005
-0.15(-6.06%)
Feb 03, 2009
2.446
2.553
2.446
2.515
28,483
+0.06(+2.33%)
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.