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
Albany International Corp
(NY:
AIN
)
86.82
-0.13 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 30, 2009
14.14
14.23
12.97
13.31
314,657
-0.92(-6.46%)
Oct 29, 2009
14.65
14.68
14.02
14.23
210,236
-0.21(-1.44%)
Oct 28, 2009
15.08
15.32
14.34
14.44
186,506
-0.62(-4.14%)
Oct 27, 2009
15.15
15.27
14.85
15.06
169,528
-0.01(-0.05%)
Oct 26, 2009
15.40
16.11
14.85
15.07
219,928
-0.36(-2.33%)
Oct 23, 2009
15.55
15.60
15.32
15.43
157,685
-0.89(-5.44%)
Oct 22, 2009
15.73
16.51
15.46
16.31
133,075
+0.48(+3.03%)
Oct 21, 2009
15.98
16.95
15.79
15.83
214,027
-0.17(-1.05%)
Oct 20, 2009
15.63
16.03
15.58
16.00
150,267
-0.30(-1.81%)
Oct 19, 2009
16.05
16.56
15.98
16.30
142,380
+0.39(+2.46%)
Oct 16, 2009
16.23
16.24
15.50
15.91
248,358
-0.44(-2.69%)
Oct 15, 2009
15.78
16.38
15.71
16.35
260,525
+0.38(+2.40%)
Oct 14, 2009
16.22
16.24
15.67
15.96
225,171
+0.08(+0.50%)
Oct 13, 2009
15.99
15.99
15.30
15.88
166,069
-0.18(-1.14%)
Oct 12, 2009
16.14
16.25
15.83
16.07
69,830
-0.01(-0.05%)
Oct 09, 2009
15.79
16.15
15.75
16.07
93,436
+0.22(+1.41%)
Oct 08, 2009
16.07
16.18
15.79
15.85
219,172
+0.05(+0.30%)
Oct 07, 2009
15.58
16.03
15.58
15.80
83,927
+0.10(+0.66%)
Oct 06, 2009
15.14
16.02
15.14
15.70
128,584
+0.58(+3.86%)
Oct 05, 2009
14.71
15.16
14.50
15.12
148,175
+0.47(+3.22%)
Oct 02, 2009
14.82
15.06
13.97
14.64
260,030
-0.18(-1.19%)
Oct 01, 2009
15.38
15.38
14.81
14.82
165,234
-0.68(-4.38%)
Sep 30, 2009
15.94
15.94
15.02
15.50
257,137
-0.39(-2.46%)
Sep 29, 2009
16.18
16.38
15.63
15.89
225,419
-0.32(-1.97%)
Sep 28, 2009
15.75
16.46
15.41
16.21
114,668
+0.53(+3.36%)
Sep 25, 2009
15.63
15.90
15.27
15.68
199,566
-0.05(-0.30%)
Sep 24, 2009
16.15
16.18
15.40
15.73
322,325
-0.37(-2.28%)
Sep 23, 2009
15.81
16.34
15.64
16.10
243,093
+0.27(+1.72%)
Sep 22, 2009
15.91
16.32
15.79
15.83
108,889
+0.12(+0.76%)
Sep 21, 2009
15.62
15.79
15.50
15.71
170,725
-0.22(-1.40%)
Sep 18, 2009
16.39
16.59
15.89
15.93
344,275
-0.47(-2.87%)
Sep 17, 2009
16.19
16.51
16.11
16.40
254,708
+0.25(+1.53%)
Sep 16, 2009
15.71
16.31
15.67
16.15
228,324
+0.58(+3.69%)
Sep 15, 2009
15.48
15.63
15.12
15.58
173,405
+0.11(+0.72%)
Sep 14, 2009
15.61
15.61
14.86
15.47
390,160
-0.34(-2.17%)
Sep 11, 2009
15.28
15.89
15.28
15.81
245,972
+0.53(+3.45%)
Sep 10, 2009
14.46
15.30
14.46
15.28
272,689
+0.82(+5.69%)
Sep 09, 2009
13.92
14.67
13.80
14.46
253,512
+0.52(+3.72%)
Sep 08, 2009
13.77
14.16
13.77
13.94
198,576
+0.22(+1.57%)
Sep 04, 2009
13.13
13.75
12.81
13.73
171,217
+0.66(+5.08%)
Sep 03, 2009
13.18
13.18
12.78
13.06
223,323
-0.01(-0.06%)
Sep 02, 2009
13.32
13.43
12.94
13.07
281,184
-0.33(-2.49%)
Sep 01, 2009
13.50
14.28
13.28
13.40
299,894
-0.23(-1.69%)
Aug 31, 2009
13.96
14.01
13.36
13.63
344,448
-0.52(-3.70%)
Aug 28, 2009
14.21
14.33
13.93
14.16
192,358
+0.13(+0.90%)
Aug 27, 2009
14.05
14.55
13.56
14.03
213,397
+0.03(+0.23%)
Aug 26, 2009
14.04
14.21
13.55
14.00
371,437
+0.02(+0.11%)
Aug 25, 2009
13.92
14.05
13.77
13.98
331,814
+0.26(+1.91%)
Aug 24, 2009
13.62
13.88
13.47
13.72
438,287
+0.27(+2.01%)
Aug 21, 2009
12.87
13.67
12.87
13.45
366,745
+0.59(+4.63%)
Aug 20, 2009
12.78
12.86
12.30
12.86
299,445
+0.00(+0.00%)
Aug 19, 2009
12.85
12.95
12.49
12.86
252,935
-0.11(-0.86%)
Aug 18, 2009
11.90
13.11
11.90
12.97
382,232
+1.21(+10.25%)
Aug 17, 2009
11.60
11.99
11.40
11.76
389,682
-0.29(-2.37%)
Aug 14, 2009
12.00
12.06
11.30
12.05
347,842
+0.06(+0.53%)
Aug 13, 2009
12.09
12.36
11.43
11.98
217,277
-0.06(-0.53%)
Aug 12, 2009
11.83
12.41
11.71
12.05
219,174
+0.27(+2.29%)
Aug 11, 2009
11.71
11.86
11.37
11.78
260,935
+0.10(+0.81%)
Aug 10, 2009
11.88
11.99
11.52
11.68
160,276
-0.37(-3.09%)
Aug 07, 2009
11.43
12.29
11.29
12.06
263,730
+0.84(+7.50%)
Aug 06, 2009
11.58
11.75
11.14
11.21
330,030
-0.28(-2.42%)
Aug 05, 2009
12.25
12.37
11.43
11.49
462,875
-0.48(-4.04%)
Aug 04, 2009
11.38
12.63
11.25
11.98
447,910
+0.56(+4.86%)
Aug 03, 2009
10.94
11.48
10.90
11.42
448,653
+0.52(+4.80%)
Jul 31, 2009
10.84
11.38
10.84
10.90
506,354
-0.02(-0.22%)
Jul 30, 2009
11.29
11.55
10.86
10.92
457,354
-0.22(-1.99%)
Jul 29, 2009
11.69
11.80
10.94
11.14
310,537
-0.69(-5.83%)
Jul 28, 2009
11.90
11.97
11.73
11.83
221,082
+0.02(+0.20%)
Jul 27, 2009
11.69
11.98
11.61
11.81
260,793
+0.10(+0.88%)
Jul 24, 2009
11.65
11.83
11.03
11.71
1,018
+0.06(+0.55%)
Jul 23, 2009
10.94
11.67
10.71
11.64
300,331
+0.64(+5.84%)
Jul 22, 2009
10.91
11.10
10.67
11.00
159,246
-0.03(-0.29%)
Jul 21, 2009
10.86
11.19
10.76
11.03
393,478
+0.21(+1.90%)
Jul 20, 2009
10.33
10.86
10.32
10.83
184,565
+0.47(+4.52%)
Jul 17, 2009
10.10
10.52
10.04
10.36
330,304
+0.30(+3.00%)
Jul 16, 2009
9.525
10.14
9.525
10.06
178,544
+0.47(+4.88%)
Jul 15, 2009
9.041
9.620
9.010
9.589
226,239
+0.68(+7.66%)
Jul 14, 2009
8.645
8.946
8.478
8.907
239,145
+0.29(+3.31%)
Jul 13, 2009
8.296
8.661
8.296
8.621
311,335
+0.41(+5.02%)
Jul 10, 2009
7.899
8.351
7.876
8.209
208,101
+0.24(+2.99%)
Jul 09, 2009
8.090
8.153
7.931
7.971
219,488
-0.08(-0.99%)
Jul 08, 2009
8.169
8.264
7.868
8.050
348,247
-0.10(-1.17%)
Jul 07, 2009
8.328
8.383
8.074
8.145
347,096
-0.15(-1.82%)
Jul 06, 2009
8.708
8.708
8.121
8.296
364,289
-0.43(-4.91%)
Jul 02, 2009
9.073
9.073
8.573
8.724
288,772
-0.57(-6.14%)
Jul 01, 2009
9.073
9.509
8.796
9.295
279,575
+0.27(+2.99%)
Jun 30, 2009
9.089
9.351
8.899
9.026
233,375
+0.01(+0.09%)
Jun 29, 2009
8.851
9.160
8.724
9.018
325,057
+0.21(+2.43%)
Jun 26, 2009
8.597
8.907
8.558
8.803
659,915
+0.17(+1.93%)
Jun 25, 2009
8.716
8.835
8.589
8.637
238,326
+0.34(+4.11%)
Jun 24, 2009
8.232
8.534
7.955
8.296
273,219
+0.16(+1.95%)
Jun 23, 2009
8.423
8.566
8.113
8.137
252,399
-0.31(-3.66%)
Jun 22, 2009
9.327
9.374
8.415
8.447
216,437
-0.98(-10.43%)
Jun 19, 2009
9.517
9.597
9.311
9.430
242,712
-0.07(-0.75%)
Jun 18, 2009
9.581
9.644
9.176
9.501
184,079
-0.14(-1.48%)
Jun 17, 2009
9.834
9.969
9.501
9.644
185,679
-0.14(-1.46%)
Jun 16, 2009
10.54
10.71
9.636
9.787
242,169
-0.69(-6.59%)
Jun 15, 2009
10.56
10.56
10.09
10.48
236,143
-0.36(-3.36%)
Jun 12, 2009
10.83
10.87
10.50
10.84
144,054
-0.07(-0.65%)
Jun 11, 2009
11.06
11.27
10.87
10.91
330,404
-0.07(-0.65%)
Jun 10, 2009
11.10
11.24
10.68
10.98
396,379
-0.07(-0.65%)
Jun 09, 2009
11.06
11.19
10.96
11.06
110,945
+0.04(+0.36%)
Jun 08, 2009
11.29
11.29
10.94
11.02
203,090
-0.36(-3.21%)
Jun 05, 2009
11.26
11.67
11.02
11.38
226,477
+0.17(+1.56%)
Jun 04, 2009
11.02
11.24
10.73
11.21
215,687
+0.13(+1.22%)
Jun 03, 2009
11.56
11.77
10.83
11.07
260,034
-0.58(-4.97%)
Jun 02, 2009
11.21
11.74
11.16
11.65
457,122
+0.33(+2.87%)
Jun 01, 2009
10.83
11.38
10.43
11.33
420,138
+0.74(+6.97%)
May 29, 2009
10.43
10.86
10.25
10.59
549,331
+0.21(+1.99%)
May 28, 2009
9.731
10.56
9.676
10.38
595,035
+0.62(+6.34%)
May 27, 2009
10.14
10.35
9.509
9.763
583,600
-0.41(-4.05%)
May 26, 2009
8.272
10.30
8.264
10.18
924,015
+1.93(+23.37%)
May 22, 2009
7.764
8.439
7.558
8.248
461,160
+0.55(+7.11%)
May 21, 2009
7.717
7.717
7.297
7.701
246,609
-0.10(-1.22%)
May 20, 2009
7.876
8.447
7.749
7.796
216,427
-0.04(-0.51%)
May 19, 2009
7.741
8.074
7.566
7.836
214,597
+0.03(+0.41%)
May 18, 2009
7.059
7.891
7.059
7.804
396,478
+0.71(+9.94%)
May 15, 2009
7.368
7.471
7.003
7.098
298,420
-0.33(-4.38%)
May 14, 2009
7.384
7.590
7.027
7.423
387,214
+0.09(+1.19%)
May 13, 2009
7.994
7.994
7.304
7.336
450,480
-0.82(-10.11%)
May 12, 2009
8.280
8.423
8.034
8.161
306,210
-0.09(-1.06%)
May 11, 2009
8.320
8.415
8.010
8.248
362,896
-0.29(-3.35%)
May 08, 2009
8.106
8.597
7.860
8.534
512,221
+0.67(+8.52%)
May 07, 2009
8.534
8.756
7.757
7.864
585,243
-0.57(-6.73%)
May 06, 2009
8.843
9.002
8.375
8.431
759,374
-0.35(-3.97%)
May 05, 2009
7.487
9.597
7.487
8.780
843,116
+0.71(+8.74%)
May 04, 2009
7.804
8.074
7.709
8.074
367,913
+0.44(+5.71%)
May 01, 2009
7.376
7.780
7.376
7.638
347,052
+0.28(+3.77%)
Apr 30, 2009
7.812
8.201
7.328
7.360
330,692
-0.43(-5.50%)
Apr 29, 2009
7.423
7.955
7.352
7.788
348,780
+0.41(+5.59%)
Apr 28, 2009
7.130
7.534
6.995
7.376
309,343
+0.18(+2.54%)
Apr 27, 2009
7.392
7.661
7.114
7.193
295,395
-0.46(-6.01%)
Apr 24, 2009
7.297
7.757
7.249
7.653
393,280
+0.40(+5.58%)
Apr 23, 2009
7.431
7.653
7.074
7.249
351,837
-0.19(-2.56%)
Apr 22, 2009
7.289
7.757
7.249
7.439
294,393
+0.02(+0.21%)
Apr 21, 2009
6.821
7.447
6.710
7.423
260,643
+0.56(+8.21%)
Apr 20, 2009
7.376
7.392
6.733
6.860
285,042
-0.69(-9.14%)
Apr 17, 2009
7.717
7.860
7.511
7.550
314,357
-0.17(-2.16%)
Apr 16, 2009
7.780
7.844
7.511
7.717
278,648
+0.07(+0.93%)
Apr 15, 2009
7.043
7.693
6.987
7.646
327,470
+0.61(+8.68%)
Apr 14, 2009
6.963
7.368
6.868
7.035
316,583
+0.02(+0.23%)
Apr 13, 2009
6.852
7.170
6.741
7.019
318,356
+0.09(+1.26%)
Apr 09, 2009
6.535
7.082
6.170
6.932
697,124
+0.63(+9.94%)
Apr 08, 2009
6.488
6.591
6.115
6.305
294,611
-0.16(-2.45%)
Apr 07, 2009
6.860
6.987
6.281
6.464
497,068
-0.66(-9.24%)
Apr 06, 2009
7.416
7.519
7.019
7.122
629,383
-0.38(-5.07%)
Apr 03, 2009
7.257
7.606
7.170
7.503
292,501
+0.13(+1.83%)
Apr 02, 2009
7.336
7.495
7.186
7.368
478,375
+0.18(+2.54%)
Apr 01, 2009
7.154
7.384
6.971
7.186
345,431
+0.01(+0.11%)
Mar 31, 2009
7.067
7.439
6.979
7.178
356,636
+0.13(+1.80%)
Mar 30, 2009
6.948
7.201
6.773
7.051
536,452
-0.28(-3.79%)
Mar 26, 2009
6.622
7.479
6.503
7.328
326,580
+0.71(+10.66%)
Mar 25, 2009
6.440
6.749
6.329
6.622
406,509
+0.26(+4.11%)
Mar 24, 2009
6.273
6.503
6.218
6.361
645,297
+0.03(+0.50%)
Mar 23, 2009
6.154
6.353
6.099
6.329
485,834
+0.31(+5.14%)
Mar 20, 2009
5.948
6.559
5.948
6.020
752,401
+0.23(+3.97%)
Mar 19, 2009
5.758
5.837
5.607
5.790
398,641
+0.18(+3.25%)
Mar 18, 2009
5.266
5.940
5.258
5.607
618,897
+0.37(+7.12%)
Mar 17, 2009
4.981
5.330
4.941
5.234
426,373
+0.21(+4.27%)
Mar 16, 2009
4.838
5.480
4.790
5.020
428,904
+0.20(+4.11%)
Mar 13, 2009
4.529
4.886
4.497
4.822
0
+0.25(+5.56%)
Mar 12, 2009
4.156
4.584
4.005
4.568
488,636
+0.53(+13.16%)
Mar 11, 2009
3.990
4.107
3.874
4.037
628,524
+0.12(+3.17%)
Mar 10, 2009
3.967
4.091
3.766
3.913
870,916
-0.01(-0.20%)
Mar 09, 2009
3.952
4.029
3.812
3.921
605,422
-0.07(-1.75%)
Mar 06, 2009
4.711
4.711
3.882
3.990
0
-0.67(-14.45%)
Mar 05, 2009
5.083
5.098
4.657
4.665
259,310
-0.48(-9.34%)
Mar 04, 2009
5.509
5.594
5.129
5.145
603,986
-0.94(-15.41%)
Mar 02, 2009
6.563
6.741
6.075
6.082
343,657
-0.58(-8.72%)
Feb 27, 2009
6.772
6.950
6.648
6.664
0
-0.22(-3.15%)
Feb 26, 2009
6.834
7.020
6.749
6.881
292,219
+0.09(+1.37%)
Feb 25, 2009
7.098
7.098
6.733
6.788
369,288
-0.35(-4.89%)
Feb 24, 2009
7.291
7.392
6.919
7.136
543,964
-0.02(-0.32%)
Feb 23, 2009
7.539
7.803
7.136
7.159
267,783
-0.33(-4.45%)
Feb 20, 2009
7.462
7.725
7.369
7.493
0
-0.16(-2.13%)
Feb 19, 2009
8.051
8.051
7.562
7.655
296,385
-0.20(-2.56%)
Feb 18, 2009
7.485
8.097
7.454
7.857
505,025
+0.43(+5.85%)
Feb 17, 2009
7.725
7.818
7.369
7.423
265,494
-0.53(-6.63%)
Feb 13, 2009
8.159
8.221
7.896
7.950
0
-0.18(-2.19%)
Feb 12, 2009
7.958
8.151
7.764
8.128
294,692
+0.05(+0.58%)
Feb 11, 2009
7.880
8.144
7.826
8.082
327,024
+0.22(+2.86%)
Feb 10, 2009
8.283
8.407
7.748
7.857
692,064
-0.45(-5.41%)
Feb 09, 2009
8.337
8.411
8.167
8.306
505,908
-0.09(-1.02%)
Feb 06, 2009
7.911
8.453
7.903
8.391
0
+0.46(+5.76%)
Feb 05, 2009
7.725
8.151
7.725
7.934
294,026
+0.19(+2.40%)
Feb 04, 2009
7.872
8.035
7.648
7.748
231,900
-0.12(-1.57%)
Feb 03, 2009
8.058
8.058
7.717
7.872
330,845
-0.09(-1.07%)
Feb 02, 2009
7.710
7.973
7.710
7.958
281,151
+0.20(+2.60%)
Jan 30, 2009
8.074
8.097
7.733
7.756
0
-0.27(-3.38%)
Jan 29, 2009
7.934
8.159
7.686
8.027
440,498
+0.07(+0.88%)
Jan 28, 2009
8.283
8.283
7.671
7.958
752,393
-0.05(-0.68%)
Jan 27, 2009
8.012
8.120
7.686
8.012
819,103
+0.09(+1.08%)
Jan 26, 2009
7.872
7.973
7.446
7.927
917,526
+0.17(+2.20%)
Jan 23, 2009
8.043
8.128
7.694
7.756
0
-0.51(-6.19%)
Jan 22, 2009
8.438
8.539
8.035
8.268
610,289
-0.35(-4.05%)
Jan 21, 2009
8.120
8.670
8.082
8.616
755,509
+0.50(+6.21%)
Jan 20, 2009
8.818
8.818
8.074
8.113
726,501
-0.71(-8.08%)
Jan 16, 2009
9.190
9.190
8.399
8.825
0
-0.22(-2.48%)
Jan 15, 2009
9.066
9.120
8.531
9.050
279,318
+0.00(+0.00%)
Jan 14, 2009
9.391
9.391
8.942
9.050
259,917
-0.54(-5.65%)
Jan 13, 2009
9.840
9.964
9.430
9.592
306,684
-0.37(-3.73%)
Jan 12, 2009
10.22
10.22
9.871
9.964
205,264
-0.33(-3.16%)
Jan 09, 2009
10.58
10.58
10.17
10.29
312,251
-0.34(-3.21%)
Jan 08, 2009
10.51
10.63
10.27
10.63
257,999
+0.13(+1.25%)
Jan 07, 2009
10.40
10.58
10.31
10.50
520,863
-0.12(-1.09%)
Jan 06, 2009
10.18
10.79
10.14
10.62
234,771
+0.40(+3.87%)
Jan 05, 2009
10.31
10.33
9.910
10.22
238,324
-0.04(-0.38%)
Jan 02, 2009
10.03
10.34
9.794
10.26
0
+0.31(+3.12%)
Jan 01, 2009
9.538
10.07
9.422
9.949
0
+0.00(+0.00%)
Dec 31, 2008
9.538
10.07
9.422
9.949
323,600
+0.46(+4.90%)
Dec 30, 2008
9.530
9.647
9.329
9.484
562,644
+0.09(+0.99%)
Dec 29, 2008
9.928
9.951
9.322
9.391
167,466
-0.55(-5.56%)
Dec 26, 2008
9.928
10.00
9.660
9.943
0
+0.07(+0.70%)
Dec 24, 2008
9.867
9.982
9.759
9.874
122,604
-0.01(-0.08%)
Dec 23, 2008
10.18
10.34
9.775
9.882
265,192
-0.23(-2.28%)
Dec 22, 2008
10.37
10.48
9.713
10.11
214,081
-0.44(-4.15%)
Dec 19, 2008
10.63
10.67
10.33
10.55
541,844
+0.19(+1.85%)
Dec 18, 2008
10.66
10.79
10.25
10.36
294,050
-0.35(-3.30%)
Dec 17, 2008
10.57
10.87
10.50
10.71
304,877
-0.05(-0.43%)
Dec 16, 2008
10.10
10.78
10.05
10.76
262,722
+0.72(+7.19%)
Dec 15, 2008
10.25
10.47
9.767
10.04
204,586
-0.22(-2.17%)
Dec 12, 2008
9.590
10.32
9.437
10.26
0
+0.45(+4.62%)
Dec 11, 2008
10.50
10.61
9.598
9.805
203,010
-0.80(-7.52%)
Dec 10, 2008
10.56
10.85
10.40
10.60
209,801
+0.24(+2.29%)
Dec 09, 2008
10.77
11.02
10.23
10.37
360,330
-0.51(-4.73%)
Dec 08, 2008
10.66
10.95
10.61
10.88
559,151
+0.51(+4.88%)
Dec 05, 2008
10.27
10.39
9.713
10.37
0
-0.04(-0.37%)
Dec 04, 2008
10.84
11.32
10.10
10.41
397,165
-0.57(-5.17%)
Dec 03, 2008
10.63
11.33
10.04
10.98
319,099
+0.57(+5.45%)
Dec 02, 2008
9.989
10.43
9.583
10.41
323,216
+0.64(+6.51%)
Dec 01, 2008
11.47
11.47
9.736
9.775
350,027
-2.03(-17.16%)
Nov 28, 2008
11.17
11.80
10.94
11.80
110,459
+0.45(+3.92%)
Nov 26, 2008
9.966
11.38
9.874
11.36
360,175
+1.25(+12.38%)
Nov 25, 2008
10.34
10.36
9.514
10.10
298,002
-0.04(-0.38%)
Nov 24, 2008
9.284
10.37
9.207
10.14
327,407
+1.03(+11.28%)
Nov 21, 2008
8.908
9.115
8.094
9.115
397,822
+0.37(+4.21%)
Nov 20, 2008
9.383
9.706
8.747
8.747
307,863
-0.76(-7.99%)
Nov 19, 2008
10.26
10.37
9.391
9.506
338,095
-0.79(-7.68%)
Nov 18, 2008
10.09
10.47
9.989
10.30
378,695
+0.20(+1.98%)
Nov 17, 2008
10.03
10.47
9.974
10.10
297,897
-0.05(-0.53%)
Nov 14, 2008
10.53
11.06
10.07
10.15
0
-1.07(-9.51%)
Nov 13, 2008
10.10
11.22
9.629
11.22
344,193
+1.18(+11.77%)
Nov 12, 2008
10.83
10.95
9.989
10.04
453,030
-1.19(-10.59%)
Nov 11, 2008
10.67
11.39
10.40
11.22
523,268
+0.40(+3.69%)
Nov 10, 2008
12.31
12.31
10.70
10.83
314,883
-1.27(-10.53%)
Nov 07, 2008
12.02
12.26
11.78
12.10
0
+0.18(+1.55%)
Nov 06, 2008
12.09
12.45
11.88
11.92
428,759
-0.27(-2.20%)
Nov 05, 2008
12.05
12.61
12.03
12.18
657,689
-0.03(-0.25%)
Nov 04, 2008
11.26
12.77
11.26
12.21
668,306
+1.20(+10.86%)
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.