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
Endeavour Silver Corp
(NY:
EXK
)
3.970
-0.060 (-1.49%)
Official Closing Price
Updated: 7:00 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 (%)
Oct 29, 2010
4.870
4.900
4.730
4.890
906,275
+0.08(+1.66%)
Oct 28, 2010
4.830
4.910
4.770
4.810
683,983
+0.04(+0.84%)
Oct 27, 2010
4.690
4.770
4.588
4.770
455,173
+0.01(+0.21%)
Oct 25, 2010
4.630
4.840
4.630
4.760
979,197
+0.26(+5.78%)
Oct 22, 2010
4.480
4.530
4.370
4.500
473,502
+0.09(+2.04%)
Oct 21, 2010
4.570
4.650
4.340
4.410
679,753
-0.15(-3.29%)
Oct 20, 2010
4.490
4.650
4.460
4.560
814,085
+0.16(+3.64%)
Oct 19, 2010
4.600
4.630
4.360
4.400
1,534,402
-0.38(-7.95%)
Oct 18, 2010
4.820
4.900
4.680
4.780
912,777
-0.08(-1.65%)
Oct 15, 2010
4.950
5.000
4.710
4.860
1,292,258
-0.13(-2.61%)
Oct 14, 2010
4.840
5.100
4.820
4.990
1,923,322
+0.24(+5.05%)
Oct 13, 2010
4.700
4.940
4.690
4.750
1,433,616
+0.20(+4.40%)
Oct 12, 2010
4.570
4.680
4.420
4.550
905,137
-0.04(-0.87%)
Oct 11, 2010
4.540
4.690
4.500
4.590
577,081
+0.04(+0.88%)
Oct 08, 2010
4.550
4.560
4.300
4.550
914,502
+0.24(+5.57%)
Oct 07, 2010
4.590
4.600
4.240
4.310
1,570,417
-0.18(-4.01%)
Oct 06, 2010
4.300
4.550
4.240
4.490
1,566,851
+0.23(+5.40%)
Oct 05, 2010
4.140
4.300
4.140
4.260
1,443,967
+0.17(+4.16%)
Oct 04, 2010
4.130
4.210
4.040
4.090
676,832
-0.10(-2.39%)
Oct 01, 2010
4.190
4.190
4.050
4.190
872,737
+0.16(+3.97%)
Sep 30, 2010
4.070
4.100
3.930
4.030
618,154
-0.02(-0.49%)
Sep 29, 2010
4.020
4.080
3.960
4.050
546,743
+0.03(+0.75%)
Sep 28, 2010
3.930
4.090
3.860
4.020
1,500
+0.03(+0.75%)
Sep 27, 2010
4.090
4.140
3.910
3.990
556,332
-0.07(-1.72%)
Sep 24, 2010
4.070
4.120
3.990
4.060
661,878
+0.06(+1.50%)
Sep 23, 2010
4.140
4.140
3.930
4.000
614,738
-0.09(-2.20%)
Sep 22, 2010
4.200
4.230
4.040
4.090
678,916
-0.01(-0.24%)
Sep 21, 2010
4.010
4.110
3.800
4.100
500
+0.03(+0.74%)
Sep 20, 2010
4.270
4.290
4.020
4.070
786,669
-0.10(-2.40%)
Sep 17, 2010
4.170
4.290
4.100
4.170
587,487
+0.05(+1.34%)
Sep 15, 2010
4.130
4.180
4.070
4.115
476,163
+0.00(+0.12%)
Sep 14, 2010
4.050
4.150
4.010
4.110
878,781
+0.11(+2.75%)
Sep 13, 2010
3.910
4.010
3.900
4.000
482,569
+0.11(+2.83%)
Sep 10, 2010
3.800
3.930
3.740
3.890
536,522
+0.06(+1.57%)
Sep 09, 2010
3.920
4.000
3.720
3.830
704,228
-0.11(-2.79%)
Sep 08, 2010
4.050
4.080
3.860
3.940
518,477
-0.04(-1.01%)
Sep 07, 2010
3.970
4.070
3.920
3.980
701,978
+0.09(+2.31%)
Sep 03, 2010
3.830
3.940
3.720
3.890
462,212
+0.08(+2.10%)
Sep 02, 2010
3.680
3.810
3.610
3.810
642,579
+0.18(+4.96%)
Sep 01, 2010
3.650
3.690
3.580
3.630
413,283
+0.04(+1.11%)
Aug 31, 2010
3.590
3.640
3.570
3.590
100
+0.05(+1.41%)
Aug 30, 2010
3.520
3.610
3.520
3.540
366,796
+0.04(+1.14%)
Aug 27, 2010
3.500
3.500
3.340
3.500
406,018
+0.17(+5.11%)
Aug 26, 2010
3.260
3.400
3.260
3.330
493,098
+0.06(+1.83%)
Aug 25, 2010
3.210
3.300
3.180
3.270
573,075
+0.11(+3.48%)
Aug 24, 2010
3.110
3.240
3.100
3.160
540,196
-0.01(-0.32%)
Aug 23, 2010
3.260
3.310
3.160
3.170
467,765
-0.12(-3.65%)
Aug 20, 2010
3.280
3.310
3.240
3.290
188,109
-0.03(-0.90%)
Aug 19, 2010
3.400
3.420
3.280
3.320
227,088
-0.02(-0.60%)
Aug 18, 2010
3.400
3.480
3.340
3.340
288,548
-0.10(-2.91%)
Aug 17, 2010
3.420
3.470
3.370
3.440
194,922
+0.10(+2.99%)
Aug 16, 2010
3.310
3.390
3.310
3.340
247,861
+0.08(+2.45%)
Aug 13, 2010
3.260
3.350
3.220
3.260
167,421
-0.05(-1.51%)
Aug 12, 2010
3.220
3.350
3.220
3.310
274,545
+0.08(+2.48%)
Aug 11, 2010
3.300
3.370
3.220
3.230
265,205
-0.12(-3.58%)
Aug 10, 2010
3.400
3.400
3.310
3.350
241,968
-0.07(-2.05%)
Aug 09, 2010
3.530
3.530
3.420
3.420
194,282
-0.09(-2.56%)
Aug 06, 2010
3.510
3.600
3.500
3.510
298,686
-0.05(-1.40%)
Aug 05, 2010
3.580
3.600
3.490
3.560
301,902
+0.02(+0.56%)
Aug 04, 2010
3.400
3.540
3.390
3.540
308,826
+0.19(+5.67%)
Aug 03, 2010
3.290
3.380
3.230
3.350
192,401
+0.06(+1.82%)
Aug 02, 2010
3.330
3.380
3.260
3.290
255,574
-0.03(-0.90%)
Jul 30, 2010
3.320
3.340
3.200
3.320
214,736
+0.05(+1.53%)
Jul 29, 2010
3.300
3.360
3.260
3.270
228,160
-0.05(-1.51%)
Jul 28, 2010
3.320
3.380
3.310
3.320
144,794
-0.04(-1.19%)
Jul 27, 2010
3.360
3.390
3.250
3.360
286,448
-0.02(-0.59%)
Jul 26, 2010
3.290
3.400
3.290
3.380
168,606
+0.05(+1.50%)
Jul 23, 2010
3.310
3.380
3.290
3.330
159,297
+0.01(+0.30%)
Jul 22, 2010
3.280
3.420
3.280
3.320
2,000
+0.05(+1.53%)
Jul 21, 2010
3.370
3.390
3.260
3.270
191,890
-0.06(-1.80%)
Jul 20, 2010
3.230
3.340
3.140
3.330
204,459
+0.12(+3.74%)
Jul 19, 2010
3.300
3.300
3.140
3.210
375,445
-0.07(-2.13%)
Jul 16, 2010
3.280
3.440
3.280
3.280
212,758
-0.19(-5.48%)
Jul 15, 2010
3.450
3.480
3.380
3.470
204,078
+0.04(+1.17%)
Jul 14, 2010
3.470
3.520
3.380
3.430
255,324
-0.07(-2.00%)
Jul 13, 2010
3.550
3.570
3.490
3.500
264,077
+0.06(+1.74%)
Jul 12, 2010
3.560
3.590
3.430
3.440
196,471
-0.13(-3.64%)
Jul 09, 2010
3.570
3.620
3.430
3.570
541,239
+0.12(+3.48%)
Jul 08, 2010
3.380
3.490
3.290
3.450
282,204
+0.09(+2.68%)
Jul 07, 2010
3.100
3.380
3.070
3.360
435,034
+0.27(+8.74%)
Jul 06, 2010
3.160
3.200
3.080
3.090
324,232
-0.08(-2.52%)
Jul 02, 2010
3.170
3.240
3.150
3.170
381,278
+0.06(+1.93%)
Jul 01, 2010
3.340
3.420
3.110
3.110
733,279
-0.27(-7.99%)
Jun 30, 2010
3.490
3.530
3.380
3.380
277,161
-0.08(-2.31%)
Jun 29, 2010
3.530
3.550
3.420
3.460
346,093
-0.22(-5.98%)
Jun 25, 2010
3.680
3.700
3.640
3.680
297,081
+0.08(+2.22%)
Jun 24, 2010
3.640
3.650
3.550
3.600
272,432
-0.02(-0.55%)
Jun 23, 2010
3.480
3.620
3.400
3.620
278,470
+0.11(+3.13%)
Jun 22, 2010
3.550
3.630
3.500
3.510
259,534
+0.00(+0.00%)
Jun 21, 2010
3.730
3.761
3.510
3.510
457,165
-0.09(-2.50%)
Jun 18, 2010
3.600
3.740
3.570
3.600
1,026,027
+0.08(+2.27%)
Jun 17, 2010
3.520
3.550
3.470
3.520
426,622
+0.08(+2.33%)
Jun 16, 2010
3.520
3.540
3.440
3.440
255,915
-0.05(-1.43%)
Jun 15, 2010
3.450
3.500
3.410
3.490
311,338
+0.08(+2.35%)
Jun 14, 2010
3.450
3.530
3.410
3.410
240,801
-0.03(-0.87%)
Jun 11, 2010
3.430
3.470
3.380
3.440
188,669
-0.01(-0.29%)
Jun 10, 2010
3.360
3.450
3.340
3.450
171,626
+0.06(+1.77%)
Jun 09, 2010
3.430
3.460
3.390
3.390
244,122
-0.05(-1.45%)
Jun 08, 2010
3.400
3.510
3.390
3.440
495,723
+0.05(+1.47%)
Jun 07, 2010
3.220
3.420
3.220
3.390
372,198
+0.10(+3.04%)
Jun 04, 2010
3.290
3.390
3.260
3.290
529,772
-0.16(-4.64%)
Jun 03, 2010
3.470
3.480
3.330
3.450
415,774
-0.02(-0.58%)
Jun 02, 2010
3.460
3.500
3.380
3.470
469,738
-0.03(-0.86%)
Jun 01, 2010
3.510
3.700
3.440
3.500
490,020
-0.07(-1.96%)
May 28, 2010
3.570
3.620
3.420
3.570
526,870
+0.02(+0.56%)
May 27, 2010
3.620
3.690
3.550
3.550
627,792
+0.02(+0.57%)
May 26, 2010
3.580
3.680
3.530
3.530
601,366
+0.09(+2.62%)
May 25, 2010
3.400
3.480
3.260
3.440
2,000
-0.04(-1.15%)
May 24, 2010
3.430
3.550
3.430
3.480
381,128
+0.06(+1.75%)
May 21, 2010
3.430
3.550
3.080
3.420
1,585,207
-0.13(-3.66%)
May 20, 2010
3.590
3.700
3.550
3.550
1,483,732
-0.46(-11.47%)
May 19, 2010
4.010
4.110
3.810
4.010
2,098,807
+0.10(+2.61%)
May 18, 2010
3.960
4.020
3.860
3.908
570,684
-0.05(-1.31%)
May 17, 2010
3.970
4.100
3.920
3.960
683,435
-0.07(-1.74%)
May 14, 2010
4.030
4.120
3.861
4.030
743,505
+0.03(+0.75%)
May 13, 2010
4.060
4.240
3.920
4.000
919,314
-0.13(-3.15%)
May 12, 2010
4.060
4.280
4.050
4.130
1,757,627
+0.13(+3.25%)
May 11, 2010
3.880
4.010
3.850
4.000
1,800
+0.35(+9.59%)
May 10, 2010
3.630
3.670
3.580
3.650
754,334
+0.02(+0.55%)
May 07, 2010
3.680
3.720
3.500
3.630
529,707
-0.05(-1.36%)
May 06, 2010
3.670
3.760
3.480
3.680
520,023
+0.07(+1.94%)
May 05, 2010
3.570
3.750
3.550
3.610
706,425
-0.17(-4.50%)
May 04, 2010
3.850
3.920
3.460
3.780
1,080,633
-0.11(-2.83%)
May 03, 2010
3.930
4.020
3.850
3.890
641,426
-0.02(-0.51%)
Apr 30, 2010
3.840
4.020
3.820
3.910
920,943
+0.11(+2.89%)
Apr 29, 2010
3.730
3.850
3.690
3.800
659,290
+0.07(+1.88%)
Apr 28, 2010
3.680
3.830
3.650
3.730
571,942
+0.05(+1.36%)
Apr 27, 2010
3.580
3.730
3.580
3.680
618,968
+0.01(+0.27%)
Apr 26, 2010
3.630
3.700
3.619
3.670
503,398
+0.10(+2.80%)
Apr 23, 2010
3.500
3.630
3.420
3.570
525,905
+0.03(+0.85%)
Apr 22, 2010
3.470
3.540
3.410
3.540
314,778
+0.03(+0.85%)
Apr 21, 2010
3.620
3.620
3.440
3.510
575,350
-0.04(-1.13%)
Apr 20, 2010
3.490
3.600
3.490
3.550
321,469
+0.07(+2.01%)
Apr 19, 2010
3.470
3.500
3.360
3.480
404,968
-0.02(-0.57%)
Apr 16, 2010
3.530
3.600
3.360
3.500
857,328
-0.11(-3.05%)
Apr 15, 2010
3.700
3.720
3.600
3.610
300,350
-0.09(-2.43%)
Apr 14, 2010
3.660
3.740
3.620
3.700
555,805
+0.15(+4.23%)
Apr 13, 2010
3.670
3.670
3.460
3.550
490,799
-0.08(-2.20%)
Apr 12, 2010
3.650
3.740
3.600
3.630
779,531
+0.03(+0.83%)
Apr 09, 2010
3.510
3.670
3.490
3.600
1,023,259
+0.14(+4.05%)
Apr 08, 2010
3.440
3.480
3.330
3.460
423,508
+0.01(+0.29%)
Apr 07, 2010
3.350
3.490
3.339
3.450
892,861
+0.14(+4.23%)
Apr 06, 2010
3.250
3.370
3.250
3.310
369,238
-0.04(-1.19%)
Apr 05, 2010
3.350
3.360
3.270
3.350
550,191
+0.09(+2.76%)
Apr 01, 2010
3.250
3.260
3.260
3.260
425,300
+0.05(+1.56%)
Mar 31, 2010
3.290
3.300
3.160
3.210
318,939
-0.02(-0.62%)
Mar 30, 2010
3.300
3.300
3.190
3.230
258,941
-0.05(-1.52%)
Mar 29, 2010
3.340
3.350
3.270
3.280
306,534
+0.01(+0.31%)
Mar 26, 2010
3.230
3.360
3.220
3.270
658,216
+0.05(+1.55%)
Mar 25, 2010
3.180
3.240
3.080
3.220
984,926
+0.06(+1.90%)
Mar 24, 2010
3.320
3.320
3.130
3.160
562,020
-0.18(-5.39%)
Mar 23, 2010
3.250
3.360
3.180
3.340
450,921
+0.10(+3.09%)
Mar 22, 2010
3.070
3.250
3.070
3.240
346,400
+0.09(+2.86%)
Mar 19, 2010
3.250
3.250
3.120
3.150
808,592
-0.07(-2.17%)
Mar 18, 2010
3.370
3.370
3.180
3.220
530,605
-0.05(-1.53%)
Mar 17, 2010
3.300
3.360
3.270
3.270
416,455
-0.03(-0.91%)
Mar 16, 2010
3.440
3.500
3.280
3.300
765,192
-0.02(-0.59%)
Mar 15, 2010
3.310
3.350
3.300
3.320
357,785
-0.15(-4.34%)
Mar 12, 2010
3.570
3.580
3.410
3.470
247,342
-0.02(-0.57%)
Mar 11, 2010
3.390
3.520
3.340
3.490
298,153
+0.06(+1.75%)
Mar 10, 2010
3.650
3.650
3.410
3.430
560,669
-0.16(-4.46%)
Mar 09, 2010
3.480
3.600
3.480
3.590
377,911
-0.01(-0.28%)
Mar 08, 2010
3.710
3.800
3.600
3.600
392,632
-0.11(-2.96%)
Mar 05, 2010
3.660
3.800
3.640
3.710
394,889
+0.10(+2.77%)
Mar 04, 2010
3.560
3.660
3.470
3.610
587,356
+0.05(+1.40%)
Mar 03, 2010
3.500
3.680
3.490
3.560
733,366
+0.10(+2.89%)
Mar 02, 2010
3.390
3.540
3.340
3.460
566,839
+0.16(+4.85%)
Mar 01, 2010
3.280
3.380
3.230
3.300
224,122
+0.02(+0.61%)
Feb 26, 2010
3.250
3.340
3.210
3.280
264,156
+0.05(+1.55%)
Feb 25, 2010
3.080
3.280
3.010
3.230
606,188
+0.13(+4.19%)
Feb 24, 2010
3.150
3.200
3.100
3.100
250,083
-0.09(-2.82%)
Feb 23, 2010
3.310
3.320
3.180
3.190
331,533
-0.14(-4.21%)
Feb 22, 2010
3.340
3.440
3.330
3.330
261,323
+0.00(+0.00%)
Feb 19, 2010
3.380
3.440
3.250
3.330
494,859
-0.07(-2.06%)
Feb 18, 2010
3.500
3.520
3.400
3.400
355,305
-0.09(-2.58%)
Feb 17, 2010
3.630
3.650
3.480
3.490
472,328
-0.10(-2.77%)
Feb 16, 2010
3.470
3.620
3.410
3.590
718,794
+0.22(+6.51%)
Feb 12, 2010
3.240
3.370
3.370
3.370
517,300
-0.11(-3.16%)
Feb 11, 2010
3.450
3.500
3.350
3.480
498,231
+0.13(+3.88%)
Feb 10, 2010
3.340
3.350
3.180
3.350
353,733
+0.05(+1.52%)
Feb 09, 2010
3.180
3.340
3.180
3.300
639,542
+0.15(+4.76%)
Feb 08, 2010
3.450
3.450
3.120
3.150
729,306
-0.17(-5.12%)
Feb 05, 2010
3.060
3.350
2.860
3.320
1,193,821
+0.21(+6.75%)
Feb 04, 2010
3.370
3.370
3.010
3.110
1,270,388
-0.37(-10.63%)
Feb 03, 2010
3.520
3.570
3.340
3.480
628,018
-0.07(-1.97%)
Feb 02, 2010
3.640
3.700
3.520
3.550
700,706
+0.16(+4.72%)
Feb 01, 2010
3.230
3.580
3.090
3.390
981,373
+0.24(+7.62%)
Jan 29, 2010
3.310
3.340
3.110
3.150
803,670
-0.22(-6.53%)
Jan 28, 2010
3.450
3.490
3.230
3.370
682,190
-0.04(-1.17%)
Jan 27, 2010
3.550
3.580
3.330
3.410
614,134
-0.12(-3.40%)
Jan 26, 2010
3.410
3.590
3.310
3.530
680,374
+0.06(+1.73%)
Jan 25, 2010
3.580
3.670
3.350
3.470
686,791
-0.12(-3.29%)
Jan 22, 2010
3.600
3.660
3.440
3.588
1,007,736
-0.11(-3.03%)
Jan 21, 2010
3.950
3.950
3.610
3.700
1,074,611
-0.26(-6.57%)
Jan 20, 2010
4.100
4.110
3.950
3.960
837,564
-0.25(-5.94%)
Jan 19, 2010
4.250
4.250
4.121
4.210
419,894
+0.05(+1.20%)
Jan 15, 2010
4.260
4.160
4.160
4.160
479,000
-0.12(-2.80%)
Jan 14, 2010
4.400
4.400
4.180
4.280
448,316
+0.00(+0.00%)
Jan 13, 2010
3.990
4.320
3.980
4.280
958,098
+0.31(+7.81%)
Jan 12, 2010
4.240
4.270
3.960
3.970
691,832
-0.25(-5.92%)
Jan 11, 2010
4.480
4.480
4.210
4.220
678,500
-0.06(-1.40%)
Jan 08, 2010
4.300
4.370
4.140
4.280
517,854
+0.01(+0.23%)
Jan 07, 2010
4.220
4.300
4.120
4.270
622,907
+0.06(+1.43%)
Jan 06, 2010
4.120
4.250
4.110
4.210
588,982
+0.15(+3.69%)
Jan 05, 2010
3.910
4.090
3.880
4.060
777,134
+0.17(+4.37%)
Jan 04, 2010
3.890
3.920
3.750
3.890
564,213
+0.25(+6.87%)
Dec 31, 2009
3.750
3.640
3.640
3.640
281,400
-0.07(-1.89%)
Dec 30, 2009
3.710
3.730
3.590
3.710
221,950
+0.00(+0.00%)
Dec 29, 2009
3.900
3.910
3.710
3.710
250,736
-0.15(-3.89%)
Dec 28, 2009
3.850
3.980
3.850
3.860
223,583
+0.01(+0.26%)
Dec 24, 2009
3.850
3.890
3.780
3.850
225,598
+0.07(+1.85%)
Dec 23, 2009
3.670
3.810
3.460
3.780
1,065,169
+0.10(+2.72%)
Dec 22, 2009
3.870
3.870
3.620
3.680
579,375
-0.14(-3.66%)
Dec 21, 2009
4.000
4.060
3.780
3.820
803,347
-0.34(-8.17%)
Dec 18, 2009
3.711
4.160
3.590
4.160
1,198,697
+0.41(+10.93%)
Dec 17, 2009
3.780
3.850
3.600
3.750
618,107
-0.01(-0.27%)
Dec 16, 2009
3.870
3.880
3.750
3.760
796,142
-0.04(-1.05%)
Dec 15, 2009
3.700
3.800
3.650
3.800
919,502
+0.11(+2.98%)
Dec 14, 2009
3.630
3.690
3.590
3.690
385,821
+0.14(+3.94%)
Dec 11, 2009
3.690
3.710
3.430
3.550
552,780
-0.04(-1.11%)
Dec 10, 2009
3.410
3.620
3.380
3.590
635,290
+0.19(+5.59%)
Dec 09, 2009
3.410
3.530
3.310
3.400
806,588
+0.12(+3.66%)
Dec 08, 2009
3.280
3.420
3.210
3.280
644,960
-0.13(-3.81%)
Dec 07, 2009
3.500
3.560
3.300
3.410
725,961
-0.18(-5.01%)
Dec 04, 2009
3.620
3.700
3.470
3.590
907,891
-0.19(-5.03%)
Dec 03, 2009
3.860
3.880
3.660
3.780
716,087
-0.10(-2.58%)
Dec 02, 2009
3.960
3.970
3.840
3.880
799,402
-0.07(-1.77%)
Dec 01, 2009
3.900
3.950
3.830
3.950
739,520
+0.21(+5.61%)
Nov 30, 2009
3.790
3.900
3.660
3.740
954,630
+0.01(+0.27%)
Nov 27, 2009
3.510
3.820
3.400
3.730
1,317,583
-0.13(-3.37%)
Nov 25, 2009
3.890
3.950
3.750
3.860
947,422
+0.13(+3.49%)
Nov 24, 2009
3.600
3.750
3.520
3.730
600,316
+0.13(+3.61%)
Nov 23, 2009
3.970
4.000
3.500
3.600
1,382,144
-0.11(-2.96%)
Nov 20, 2009
3.610
3.730
3.600
3.710
697,447
+0.02(+0.54%)
Nov 19, 2009
3.600
3.710
3.500
3.690
646,191
+0.03(+0.82%)
Nov 18, 2009
3.530
3.750
3.500
3.660
1,411,384
+0.22(+6.40%)
Nov 17, 2009
3.290
3.450
3.250
3.440
689,179
+0.13(+3.93%)
Nov 16, 2009
3.250
3.400
3.250
3.310
981,733
+0.08(+2.48%)
Nov 13, 2009
3.140
3.230
3.090
3.230
541,864
+0.12(+3.86%)
Nov 12, 2009
3.320
3.320
3.060
3.110
686,262
-0.16(-4.89%)
Nov 11, 2009
3.440
3.450
3.210
3.270
688,863
+0.04(+1.24%)
Nov 10, 2009
3.370
3.370
3.150
3.230
569,676
-0.11(-3.29%)
Nov 09, 2009
3.330
3.420
3.290
3.340
929,311
+0.16(+5.03%)
Nov 06, 2009
3.190
3.280
3.120
3.180
382,371
+0.00(+0.00%)
Nov 05, 2009
3.260
3.270
3.110
3.180
537,200
+0.03(+0.95%)
Nov 04, 2009
3.080
3.290
3.010
3.150
1,465,229
+0.16(+5.35%)
Nov 03, 2009
2.740
3.040
2.660
2.990
906,555
+0.24(+8.73%)
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.