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
Barnwell Industries
(NY:
BRN
)
2.810
-0.050 (-1.75%)
Official Closing Price
Updated: 8:00 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 30, 2009
4.550
4.600
4.410
4.590
1,690
+0.02(+0.52%)
Oct 29, 2009
4.530
4.598
4.530
4.566
1,200
+0.03(+0.58%)
Oct 28, 2009
4.600
4.600
4.400
4.540
11,083
-0.21(-4.42%)
Oct 27, 2009
4.650
4.800
4.650
4.750
2,650
+0.12(+2.61%)
Oct 26, 2009
4.900
4.950
4.600
4.629
7,240
-0.21(-4.36%)
Oct 23, 2009
4.868
4.868
4.790
4.840
3,500
-0.16(-3.20%)
Oct 22, 2009
5.000
5.000
4.590
5.000
7,704
-0.04(-0.89%)
Oct 21, 2009
5.150
5.150
5.000
5.045
940
-0.05(-1.08%)
Oct 20, 2009
5.204
5.270
5.100
5.100
14,812
-0.54(-9.57%)
Oct 19, 2009
5.564
5.640
5.564
5.640
700
-0.01(-0.18%)
Oct 16, 2009
5.800
5.800
5.620
5.650
3,827
-0.09(-1.57%)
Oct 15, 2009
5.730
5.750
5.600
5.740
5,427
-0.11(-1.88%)
Oct 14, 2009
5.260
5.850
5.260
5.850
10,535
+0.61(+11.64%)
Oct 13, 2009
5.250
5.250
5.150
5.240
2,400
-0.06(-1.13%)
Oct 12, 2009
5.100
5.470
5.100
5.300
23,150
+0.40(+8.16%)
Oct 09, 2009
4.690
4.964
4.690
4.900
5,570
+0.29(+6.29%)
Oct 08, 2009
4.380
4.780
4.380
4.610
5,815
+0.23(+5.35%)
Oct 07, 2009
4.450
4.500
4.240
4.376
3,969
+0.02(+0.37%)
Oct 06, 2009
4.350
4.500
4.252
4.360
1,900
+0.06(+1.40%)
Oct 05, 2009
4.200
4.350
4.200
4.300
1,250
+0.05(+1.18%)
Oct 02, 2009
4.200
4.600
4.200
4.250
1,000
-0.10(-2.30%)
Oct 01, 2009
4.320
4.450
4.250
4.350
5,150
+0.00(+0.00%)
Sep 30, 2009
4.400
4.500
4.350
4.350
800
-0.15(-3.33%)
Sep 29, 2009
4.650
4.850
4.450
4.500
2,100
-0.10(-2.17%)
Sep 28, 2009
4.450
4.650
4.050
4.600
12,850
+0.05(+1.10%)
Sep 25, 2009
4.820
4.900
4.550
4.550
4,887
-0.40(-8.08%)
Sep 24, 2009
4.900
4.950
4.550
4.950
13,133
-0.01(-0.20%)
Sep 23, 2009
5.050
5.100
4.950
4.960
11,071
-0.14(-2.75%)
Sep 21, 2009
5.160
5.100
5.100
5.100
9,700
-0.15(-2.86%)
Sep 18, 2009
5.170
5.260
5.120
5.250
4,100
+0.08(+1.55%)
Sep 17, 2009
4.900
5.300
4.800
5.170
31,902
+0.17(+3.40%)
Sep 16, 2009
4.600
5.190
4.600
5.000
34,678
+0.40(+8.70%)
Sep 15, 2009
4.220
4.690
4.220
4.600
12,854
-0.02(-0.43%)
Sep 14, 2009
4.500
4.620
4.350
4.620
2,720
+0.07(+1.54%)
Sep 11, 2009
4.500
4.650
4.500
4.550
1,500
-0.05(-1.09%)
Sep 10, 2009
4.550
4.600
4.450
4.600
1,835
+0.19(+4.31%)
Sep 09, 2009
4.080
4.600
4.080
4.410
1,320
-0.06(-1.34%)
Sep 08, 2009
4.400
4.750
4.070
4.470
6,300
+0.22(+5.18%)
Sep 04, 2009
4.350
4.440
4.150
4.250
4,000
-0.20(-4.49%)
Sep 03, 2009
4.450
4.690
4.350
4.450
14,200
+0.21(+4.95%)
Sep 02, 2009
4.140
4.240
4.140
4.240
200
+0.04(+0.95%)
Sep 01, 2009
4.400
4.500
4.050
4.200
5,100
-0.14(-3.23%)
Aug 31, 2009
4.100
4.350
4.070
4.340
11,135
+0.12(+2.84%)
Aug 28, 2009
4.260
4.298
4.210
4.220
504
-0.13(-2.99%)
Aug 27, 2009
4.450
4.450
4.150
4.350
7,919
-0.14(-3.12%)
Aug 26, 2009
4.450
4.500
4.300
4.490
3,820
+0.08(+1.81%)
Aug 25, 2009
4.600
4.600
4.410
4.410
4,100
+0.00(+0.00%)
Aug 24, 2009
4.590
4.590
4.410
4.410
6,234
-0.23(-4.96%)
Aug 21, 2009
4.730
4.730
4.640
4.640
3,082
-0.12(-2.42%)
Aug 20, 2009
4.800
4.800
4.750
4.755
1,900
-0.05(-1.14%)
Aug 19, 2009
4.800
4.879
4.800
4.810
40,425
-0.14(-2.83%)
Aug 18, 2009
4.750
4.950
4.700
4.950
8,100
+0.20(+4.21%)
Aug 17, 2009
4.350
4.840
4.350
4.750
20,198
+0.25(+5.56%)
Aug 14, 2009
4.550
4.628
4.400
4.500
27,827
-0.04(-0.88%)
Aug 13, 2009
4.450
4.550
4.400
4.540
4,050
+0.00(+0.00%)
Aug 12, 2009
4.500
4.550
4.400
4.540
9,250
+0.02(+0.44%)
Aug 11, 2009
4.450
4.520
4.360
4.520
7,395
-0.02(-0.44%)
Aug 10, 2009
4.550
4.550
4.511
4.540
3,555
-0.16(-3.40%)
Aug 07, 2009
4.650
4.750
4.450
4.700
9,481
+0.05(+1.08%)
Aug 06, 2009
4.490
4.700
4.350
4.650
17,950
+0.10(+2.20%)
Aug 05, 2009
4.220
4.550
4.120
4.550
39,975
+0.33(+7.82%)
Aug 04, 2009
4.070
4.240
4.050
4.220
38,407
+0.21(+5.18%)
Aug 03, 2009
4.030
4.030
3.880
4.012
3,750
+0.11(+2.88%)
Jul 31, 2009
3.913
3.920
3.852
3.900
3,832
+0.00(+0.00%)
Jul 30, 2009
3.900
3.900
3.820
3.900
1,700
+0.04(+1.04%)
Jul 28, 2009
3.860
3.860
3.860
3.860
0
+0.00(+0.00%)
Jul 27, 2009
3.950
3.950
3.800
3.860
5,474
+0.00(+0.00%)
Jul 24, 2009
3.850
3.920
3.774
3.860
5,840
-0.02(-0.52%)
Jul 23, 2009
3.800
3.880
3.620
3.880
10,170
+0.09(+2.37%)
Jul 22, 2009
3.740
3.890
3.740
3.790
13,092
+0.00(+0.00%)
Jul 21, 2009
3.770
3.890
3.680
3.790
17,145
+0.07(+1.88%)
Jul 20, 2009
3.780
3.780
3.669
3.720
2,950
-0.03(-0.80%)
Jul 17, 2009
3.730
3.780
3.650
3.750
3,976
+0.02(+0.56%)
Jul 16, 2009
3.676
3.760
3.676
3.729
4,100
+0.07(+1.90%)
Jul 15, 2009
3.450
3.850
3.410
3.659
24,385
+0.28(+8.27%)
Jul 14, 2009
3.260
3.400
3.260
3.380
3,523
+0.04(+1.20%)
Jul 13, 2009
3.330
3.520
2.960
3.340
26,795
-0.08(-2.34%)
Jul 10, 2009
3.500
3.500
3.350
3.420
3,900
-0.08(-2.29%)
Jul 09, 2009
3.480
3.860
3.480
3.500
18,996
+0.01(+0.29%)
Jul 08, 2009
3.830
3.940
3.350
3.490
24,360
-0.40(-10.28%)
Jul 07, 2009
3.950
3.950
3.750
3.890
14,700
+0.04(+1.05%)
Jul 06, 2009
3.980
3.980
3.700
3.849
9,127
+0.03(+0.77%)
Jul 02, 2009
4.020
4.020
3.560
3.820
5,424
-0.09(-2.30%)
Jul 01, 2009
3.900
3.990
3.900
3.910
7,800
-0.04(-1.01%)
Jun 30, 2009
4.000
4.050
3.800
3.950
15,462
+0.00(+0.00%)
Jun 29, 2009
3.950
3.950
3.850
3.950
2,654
-0.05(-1.25%)
Jun 26, 2009
4.000
4.000
3.990
4.000
1,008
+0.01(+0.25%)
Jun 25, 2009
3.900
3.990
3.850
3.990
6,797
+0.04(+1.01%)
Jun 24, 2009
4.020
4.050
3.860
3.950
2,100
-0.05(-1.25%)
Jun 23, 2009
4.100
4.100
3.950
4.000
3,100
+0.05(+1.27%)
Jun 22, 2009
4.150
4.150
3.950
3.950
8,954
-0.14(-3.42%)
Jun 19, 2009
4.150
4.150
4.000
4.090
800
+0.04(+0.99%)
Jun 18, 2009
4.090
4.110
4.050
4.050
5,646
-0.12(-2.88%)
Jun 17, 2009
4.200
4.200
4.000
4.170
14,965
-0.08(-1.88%)
Jun 16, 2009
4.250
4.340
4.250
4.250
2,100
+0.00(+0.00%)
Jun 15, 2009
4.300
4.370
4.250
4.250
2,100
-0.05(-1.17%)
Jun 12, 2009
4.350
4.500
4.300
4.300
7,937
-0.20(-4.44%)
Jun 11, 2009
4.390
4.500
4.350
4.500
9,410
+0.19(+4.41%)
Jun 10, 2009
4.380
4.439
4.300
4.310
10,342
-0.07(-1.60%)
Jun 09, 2009
4.395
4.395
4.300
4.380
5,975
+0.00(+0.00%)
Jun 08, 2009
4.350
4.390
4.250
4.380
6,125
+0.06(+1.47%)
Jun 05, 2009
4.250
4.360
4.250
4.316
10,000
-0.03(-0.77%)
Jun 04, 2009
4.250
4.350
4.231
4.350
8,585
+0.00(+0.00%)
Jun 03, 2009
4.444
4.450
4.300
4.350
3,100
-0.12(-2.68%)
Jun 02, 2009
4.550
4.580
4.300
4.470
6,700
+0.02(+0.45%)
Jun 01, 2009
4.500
4.600
4.250
4.450
18,117
+0.00(+0.00%)
May 29, 2009
4.300
4.600
4.300
4.450
17,389
+0.11(+2.53%)
May 28, 2009
4.310
4.380
4.250
4.340
4,335
-0.06(-1.36%)
May 27, 2009
4.100
4.400
4.074
4.400
18,855
+0.29(+7.06%)
May 26, 2009
4.120
4.200
4.100
4.110
4,966
-0.14(-3.29%)
May 22, 2009
4.250
4.260
4.250
4.250
5,300
+0.00(+0.00%)
May 21, 2009
4.600
4.600
4.040
4.250
13,046
-0.19(-4.28%)
May 20, 2009
4.540
4.600
4.400
4.440
3,100
+0.04(+0.91%)
May 19, 2009
4.300
4.500
4.300
4.400
7,754
+0.10(+2.33%)
May 18, 2009
4.560
4.560
4.220
4.300
24,395
-0.05(-1.15%)
May 15, 2009
4.750
4.750
4.302
4.350
18,150
-0.41(-8.61%)
May 14, 2009
4.900
4.900
4.760
4.760
3,915
-0.04(-0.84%)
May 13, 2009
5.300
5.500
4.660
4.800
24,505
-0.85(-15.04%)
May 12, 2009
5.120
5.720
5.120
5.650
29,452
+0.60(+11.88%)
May 11, 2009
4.890
5.200
4.650
5.050
25,610
+0.27(+5.65%)
May 08, 2009
4.379
4.800
4.350
4.780
25,338
+0.47(+10.86%)
May 07, 2009
4.380
4.380
4.143
4.312
5,461
+0.01(+0.27%)
May 06, 2009
4.100
4.360
4.050
4.300
17,072
+0.20(+4.88%)
May 05, 2009
4.250
4.250
4.020
4.100
7,325
-0.15(-3.53%)
May 04, 2009
4.280
4.280
4.220
4.250
24,459
+0.14(+3.41%)
May 01, 2009
4.350
4.380
4.110
4.110
10,625
-0.05(-1.20%)
Apr 30, 2009
4.000
4.390
3.894
4.160
17,781
+0.18(+4.63%)
Apr 29, 2009
4.020
4.020
3.750
3.976
16,010
-0.12(-3.02%)
Apr 28, 2009
4.030
4.100
3.960
4.100
6,055
-0.00(-0.00%)
Apr 27, 2009
4.180
4.180
4.100
4.100
4,718
-0.07(-1.68%)
Apr 24, 2009
4.200
4.210
4.100
4.170
8,200
-0.03(-0.71%)
Apr 23, 2009
4.200
4.200
4.100
4.200
2,225
+0.10(+2.44%)
Apr 22, 2009
4.100
4.140
4.060
4.100
4,080
-0.02(-0.49%)
Apr 21, 2009
4.220
4.220
4.100
4.120
1,400
+0.02(+0.47%)
Apr 20, 2009
4.200
4.200
4.050
4.101
3,230
-0.11(-2.59%)
Apr 17, 2009
4.140
4.300
4.140
4.210
4,281
+0.06(+1.54%)
Apr 16, 2009
4.100
4.147
4.070
4.146
1,600
+0.09(+2.12%)
Apr 15, 2009
4.150
4.150
4.050
4.060
4,547
-0.08(-1.93%)
Apr 14, 2009
4.050
4.160
4.050
4.140
4,430
+0.09(+2.22%)
Apr 13, 2009
4.200
4.250
4.050
4.050
4,926
-0.15(-3.57%)
Apr 09, 2009
4.299
4.299
4.200
4.200
12,970
+0.00(+0.00%)
Apr 08, 2009
4.350
4.350
4.160
4.200
5,650
-0.09(-2.10%)
Apr 07, 2009
4.200
4.500
4.200
4.290
5,450
+0.15(+3.63%)
Apr 06, 2009
4.060
4.150
4.060
4.140
12,218
+0.08(+1.97%)
Apr 03, 2009
4.050
4.100
4.000
4.060
5,900
-0.09(-2.17%)
Apr 02, 2009
3.960
4.200
3.960
4.150
10,050
+0.19(+4.80%)
Apr 01, 2009
4.050
4.100
3.950
3.960
5,200
-0.08(-1.98%)
Mar 31, 2009
4.050
4.088
3.950
4.040
8,675
+0.04(+1.00%)
Mar 30, 2009
4.120
4.200
3.950
4.000
9,561
+0.03(+0.76%)
Mar 26, 2009
3.950
4.000
3.920
3.970
8,875
+0.12(+3.12%)
Mar 25, 2009
3.820
4.050
3.650
3.850
11,430
+0.16(+4.34%)
Mar 24, 2009
3.500
3.850
3.500
3.690
7,738
+0.26(+7.58%)
Mar 23, 2009
3.850
4.000
3.300
3.430
21,348
+0.12(+3.53%)
Mar 20, 2009
3.420
3.420
3.250
3.313
4,873
-0.09(-2.56%)
Mar 19, 2009
3.330
3.420
3.310
3.400
11,802
+0.05(+1.49%)
Mar 18, 2009
3.310
3.350
3.310
3.350
7,708
-0.15(-4.29%)
Mar 17, 2009
3.350
3.500
3.197
3.500
17,053
+0.35(+11.11%)
Mar 16, 2009
2.780
3.200
2.750
3.150
12,050
+0.48(+17.98%)
Mar 13, 2009
3.050
3.460
2.550
2.670
0
-0.38(-12.46%)
Mar 12, 2009
2.950
3.050
2.850
3.050
12,086
+0.15(+5.17%)
Mar 11, 2009
2.820
2.950
2.750
2.900
14,089
+0.04(+1.40%)
Mar 10, 2009
2.950
2.970
2.850
2.860
26,067
+0.11(+4.00%)
Mar 09, 2009
2.440
2.896
2.410
2.750
25,117
+0.35(+14.58%)
Mar 06, 2009
2.550
2.600
2.400
2.400
0
+0.00(+0.00%)
Mar 05, 2009
2.520
2.520
2.400
2.400
16,595
-0.05(-2.04%)
Mar 04, 2009
2.650
2.670
2.370
2.450
9,696
-0.09(-3.54%)
Mar 02, 2009
2.950
3.000
2.250
2.540
17,559
-0.51(-16.72%)
Feb 27, 2009
3.040
3.300
3.000
3.050
0
-0.01(-0.33%)
Feb 26, 2009
3.020
3.100
3.000
3.060
6,177
+0.15(+5.15%)
Feb 25, 2009
2.810
2.980
2.760
2.910
6,700
+0.00(+0.00%)
Feb 24, 2009
2.700
3.040
2.700
2.910
12,825
+0.15(+5.43%)
Feb 23, 2009
3.420
3.500
2.760
2.760
36,266
-0.65(-19.06%)
Feb 20, 2009
3.900
3.900
3.270
3.410
13,484
-0.49(-12.56%)
Feb 19, 2009
3.900
4.000
3.850
3.900
7,873
-0.06(-1.52%)
Feb 18, 2009
4.300
4.360
3.950
3.960
12,217
-0.34(-7.91%)
Feb 17, 2009
4.500
4.500
4.200
4.300
6,997
-0.35(-7.52%)
Feb 13, 2009
5.050
5.050
4.160
4.650
23,700
-0.14(-2.92%)
Feb 12, 2009
5.290
5.290
4.790
4.790
9,180
-0.41(-7.88%)
Feb 11, 2009
5.300
5.300
4.500
5.200
17,150
+0.00(+0.00%)
Feb 10, 2009
5.300
5.340
5.100
5.200
41,490
+0.10(+1.96%)
Feb 09, 2009
5.150
5.250
5.100
5.100
5,659
-0.15(-2.86%)
Feb 06, 2009
5.250
5.350
5.100
5.250
4,150
+0.03(+0.57%)
Feb 05, 2009
5.150
5.340
5.150
5.220
2,412
+0.09(+1.81%)
Feb 04, 2009
5.120
5.290
5.100
5.127
4,260
-0.10(-1.89%)
Feb 03, 2009
5.210
5.240
5.150
5.226
7,322
+0.02(+0.31%)
Feb 02, 2009
5.420
5.420
5.210
5.210
7,053
-0.11(-2.07%)
Jan 30, 2009
5.550
5.550
5.250
5.320
0
-0.14(-2.56%)
Jan 29, 2009
5.260
5.600
5.260
5.460
9,246
+0.09(+1.68%)
Jan 28, 2009
5.420
5.500
5.220
5.370
12,832
-0.05(-0.92%)
Jan 27, 2009
5.500
5.500
5.410
5.420
6,789
-0.09(-1.63%)
Jan 26, 2009
5.540
5.900
5.500
5.510
8,700
-0.03(-0.54%)
Jan 23, 2009
5.390
5.720
5.340
5.540
7,655
+0.19(+3.55%)
Jan 22, 2009
5.790
5.790
5.260
5.350
8,900
-0.55(-9.32%)
Jan 21, 2009
5.200
5.900
5.200
5.900
11,100
+0.59(+11.11%)
Jan 20, 2009
5.790
5.790
5.240
5.310
11,740
-0.43(-7.49%)
Jan 16, 2009
5.760
5.793
5.600
5.740
3,050
-0.16(-2.71%)
Jan 15, 2009
5.810
5.910
5.200
5.900
23,150
-0.05(-0.84%)
Jan 14, 2009
5.790
5.970
5.780
5.950
22,298
+0.08(+1.43%)
Jan 13, 2009
5.940
5.950
5.550
5.866
37,698
+0.03(+0.45%)
Jan 12, 2009
5.220
5.950
5.220
5.840
213,034
+0.13(+2.28%)
Jan 09, 2009
5.720
5.850
5.500
5.710
21,323
+0.00(+0.00%)
Jan 08, 2009
5.310
5.850
5.310
5.710
22,511
+0.12(+2.15%)
Jan 07, 2009
5.220
5.690
5.220
5.590
31,065
-0.08(-1.41%)
Jan 06, 2009
5.310
5.740
5.172
5.670
30,681
+0.53(+10.31%)
Jan 05, 2009
4.740
5.320
4.560
5.140
57,767
+0.19(+3.84%)
Jan 02, 2009
4.480
4.950
4.370
4.950
0
+0.50(+11.24%)
Jan 01, 2009
4.180
4.450
3.890
4.450
0
+0.00(+0.00%)
Dec 31, 2008
4.180
4.450
3.890
4.450
54,449
+0.25(+5.95%)
Dec 30, 2008
4.160
4.250
4.000
4.200
21,021
-0.07(-1.64%)
Dec 29, 2008
4.380
4.380
4.010
4.270
25,226
+0.02(+0.47%)
Dec 26, 2008
4.400
4.400
4.236
4.250
33,248
-0.26(-5.76%)
Dec 24, 2008
4.500
4.590
4.370
4.510
18,432
+0.01(+0.22%)
Dec 23, 2008
4.540
4.600
4.450
4.500
5,800
-0.06(-1.32%)
Dec 22, 2008
4.600
4.600
4.370
4.560
5,082
-0.04(-0.87%)
Dec 19, 2008
4.650
4.650
4.370
4.600
23,202
-0.05(-1.08%)
Dec 18, 2008
4.790
4.790
4.400
4.650
35,327
-0.13(-2.72%)
Dec 17, 2008
4.610
4.790
4.550
4.780
18,805
+0.10(+2.14%)
Dec 16, 2008
4.740
4.750
4.620
4.680
21,252
+0.06(+1.30%)
Dec 15, 2008
4.970
4.970
4.500
4.620
22,573
+0.15(+3.36%)
Dec 12, 2008
4.500
4.600
4.350
4.470
0
-0.28(-5.89%)
Dec 11, 2008
4.800
5.050
4.700
4.750
33,295
-0.05(-1.04%)
Dec 10, 2008
4.500
4.950
4.500
4.800
55,867
+0.25(+5.49%)
Dec 09, 2008
4.750
5.450
4.550
4.550
14,820
-0.20(-4.21%)
Dec 08, 2008
5.490
5.490
4.400
4.750
21,125
-0.24(-4.71%)
Dec 05, 2008
4.880
5.000
4.350
4.985
4,821
-0.14(-2.83%)
Dec 04, 2008
4.730
5.140
4.600
5.130
9,800
+0.40(+8.46%)
Dec 03, 2008
4.750
4.845
4.440
4.730
6,961
+0.38(+8.74%)
Dec 02, 2008
3.890
4.600
3.670
4.350
33,372
+0.68(+18.53%)
Dec 01, 2008
3.550
3.966
3.530
3.670
18,070
+0.16(+4.56%)
Nov 28, 2008
3.690
3.770
3.510
3.510
13,550
-0.01(-0.28%)
Nov 26, 2008
3.350
3.520
3.325
3.520
21,836
+0.07(+2.03%)
Nov 25, 2008
3.500
3.500
3.200
3.450
15,097
+0.06(+1.77%)
Nov 24, 2008
3.390
3.550
3.250
3.390
28,500
-0.11(-3.14%)
Nov 21, 2008
4.200
4.200
2.950
3.500
36,326
-0.20(-5.41%)
Nov 20, 2008
4.260
4.260
3.600
3.700
12,565
-0.78(-17.41%)
Nov 19, 2008
5.250
5.276
4.390
4.480
26,415
-0.82(-15.47%)
Nov 18, 2008
5.490
5.498
4.850
5.300
15,919
-0.09(-1.67%)
Nov 17, 2008
5.990
5.990
5.200
5.390
9,627
-0.62(-10.26%)
Nov 14, 2008
6.090
6.130
5.750
6.006
0
-0.14(-2.34%)
Nov 13, 2008
6.270
6.270
5.890
6.150
8,459
-0.10(-1.60%)
Nov 12, 2008
6.400
6.590
6.250
6.250
7,289
-0.50(-7.41%)
Nov 11, 2008
6.600
6.890
6.340
6.750
5,421
+0.00(+0.00%)
Nov 10, 2008
6.600
6.770
6.500
6.750
7,100
+0.15(+2.27%)
Nov 07, 2008
6.450
6.980
6.450
6.600
26,093
+0.10(+1.54%)
Nov 06, 2008
7.010
7.010
6.491
6.500
8,195
-0.65(-9.09%)
Nov 05, 2008
6.790
7.150
6.550
7.150
20,665
+0.30(+4.38%)
Nov 04, 2008
6.990
6.990
6.350
6.850
12,073
+0.12(+1.78%)
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.