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
Marketaxess Holdings
(NQ:
MKTX
)
193.82
-3.26 (-1.65%)
Streaming Delayed Price
Updated: 10:28 AM EDT, Jun 11, 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 31, 2008
4.605
5.070
4.198
4.746
308,103
+0.07(+1.60%)
Oct 30, 2008
4.729
4.729
4.356
4.671
177,469
+0.10(+2.18%)
Oct 29, 2008
4.563
4.895
3.958
4.572
327,220
+0.05(+1.10%)
Oct 28, 2008
4.140
4.588
3.767
4.522
208,317
+0.57(+14.50%)
Oct 27, 2008
3.883
4.315
3.866
3.949
108,936
-0.23(-5.56%)
Oct 24, 2008
3.883
4.331
3.659
4.182
219,909
-0.09(-2.14%)
Oct 23, 2008
4.182
4.315
3.858
4.273
284,481
+0.11(+2.59%)
Oct 22, 2008
3.750
4.232
3.750
4.165
283,415
+0.29(+7.49%)
Oct 21, 2008
3.535
4.074
3.477
3.875
320,307
+0.26(+7.11%)
Oct 20, 2008
3.576
4.032
3.410
3.618
420,332
+0.04(+1.16%)
Oct 17, 2008
4.066
4.323
3.526
3.576
339,715
-0.96(-21.21%)
Oct 16, 2008
4.364
4.879
3.286
4.539
383,355
+0.56(+14.20%)
Oct 15, 2008
4.804
4.804
3.966
3.974
138,375
-1.00(-20.17%)
Oct 14, 2008
6.339
6.339
4.622
4.978
86,083
-1.04(-17.24%)
Oct 13, 2008
6.215
6.215
5.650
6.015
198,810
+0.29(+5.07%)
Oct 10, 2008
4.124
5.733
3.759
5.725
214,254
+1.42(+32.95%)
Oct 09, 2008
4.978
4.978
4.190
4.306
208,833
-0.51(-10.67%)
Oct 08, 2008
4.613
5.858
4.215
4.821
87,596
+0.00(+0.00%)
Oct 07, 2008
5.999
6.123
4.530
4.821
64,094
-1.17(-19.53%)
Oct 06, 2008
5.642
7.260
5.401
5.991
93,329
+0.08(+1.40%)
Oct 03, 2008
5.991
6.040
5.094
5.908
80,128
+0.00(+0.00%)
Oct 02, 2008
6.015
6.098
5.899
5.908
28,658
-0.08(-1.39%)
Oct 01, 2008
6.538
6.538
5.700
5.991
37,722
-0.71(-10.53%)
Sep 30, 2008
5.866
6.696
5.526
6.696
166,671
+0.91(+15.78%)
Sep 29, 2008
6.439
6.995
5.601
5.783
179,844
-0.78(-11.88%)
Sep 26, 2008
6.032
6.928
5.849
6.563
51,833
+0.26(+4.08%)
Sep 25, 2008
6.795
7.368
5.991
6.306
98,465
-0.17(-2.69%)
Sep 24, 2008
6.737
6.920
6.381
6.480
86,380
-0.76(-10.54%)
Sep 23, 2008
7.235
7.476
6.571
7.243
44,356
+0.12(+1.75%)
Sep 22, 2008
7.384
7.799
6.721
7.119
123,901
-0.19(-2.61%)
Sep 19, 2008
6.961
7.310
5.750
7.310
570,674
+1.74(+31.30%)
Sep 18, 2008
5.285
6.430
3.842
5.567
726,297
+0.43(+8.40%)
Sep 17, 2008
5.899
5.949
5.078
5.136
252,433
-0.97(-15.90%)
Sep 16, 2008
6.472
6.829
5.509
6.107
270,463
-0.52(-7.88%)
Sep 15, 2008
7.608
7.824
6.629
6.629
130,838
-1.28(-16.16%)
Sep 12, 2008
7.567
7.924
7.517
7.907
98,033
+0.20(+2.58%)
Sep 11, 2008
7.683
7.874
7.476
7.708
150,085
-0.07(-0.96%)
Sep 10, 2008
8.148
8.222
7.658
7.783
154,951
-0.18(-2.29%)
Sep 09, 2008
8.339
8.621
7.965
7.965
178,816
-0.46(-5.42%)
Sep 08, 2008
8.629
8.820
8.036
8.422
137,505
+0.22(+2.73%)
Sep 05, 2008
8.214
8.280
7.907
8.198
105,061
-0.11(-1.30%)
Sep 04, 2008
8.803
8.845
8.247
8.305
98,067
-0.64(-7.14%)
Sep 03, 2008
8.297
8.969
7.783
8.944
138,897
+0.59(+7.05%)
Sep 02, 2008
8.521
8.629
7.998
8.355
159,270
+0.02(+0.20%)
Aug 29, 2008
8.505
8.554
7.899
8.339
119,349
-0.27(-3.09%)
Aug 28, 2008
8.413
8.646
8.297
8.604
158,427
+0.31(+3.70%)
Aug 27, 2008
8.189
8.355
8.189
8.297
242,302
+0.08(+1.01%)
Aug 26, 2008
8.048
8.281
8.015
8.214
264,637
+0.15(+1.85%)
Aug 25, 2008
8.040
8.106
8.023
8.065
84,837
-0.02(-0.31%)
Aug 22, 2008
7.998
8.090
7.774
8.090
110,819
+0.20(+2.52%)
Aug 21, 2008
7.758
8.214
7.758
7.891
120,164
+0.02(+0.21%)
Aug 20, 2008
7.783
8.090
7.783
7.874
59,404
+0.11(+1.39%)
Aug 19, 2008
7.725
7.841
7.650
7.766
96,539
-0.04(-0.53%)
Aug 18, 2008
8.040
8.073
7.733
7.808
75,183
-0.23(-2.89%)
Aug 15, 2008
8.206
8.364
7.882
8.040
182,242
-0.07(-0.82%)
Aug 14, 2008
7.957
8.305
7.957
8.106
111,875
+0.08(+1.03%)
Aug 13, 2008
7.949
8.098
7.874
8.023
165,376
+0.02(+0.31%)
Aug 12, 2008
8.015
8.090
7.849
7.998
103,746
-0.09(-1.13%)
Aug 11, 2008
8.115
8.123
7.924
8.090
379,672
-0.03(-0.41%)
Aug 08, 2008
7.866
8.140
7.575
8.123
151,031
+0.23(+2.94%)
Aug 07, 2008
8.007
8.123
7.733
7.891
100,062
-0.24(-2.96%)
Aug 06, 2008
8.272
8.272
8.048
8.131
176,111
+0.00(+0.00%)
Aug 05, 2008
7.808
8.148
7.808
8.131
247,964
+0.41(+5.26%)
Aug 04, 2008
8.073
8.123
7.725
7.725
176,581
-0.34(-4.22%)
Aug 01, 2008
8.065
8.131
7.849
8.065
124,013
+0.03(+0.41%)
Jul 31, 2008
8.065
8.297
7.974
8.032
132,194
-0.19(-2.32%)
Jul 30, 2008
8.090
8.447
7.990
8.222
354,193
+0.27(+3.44%)
Jul 29, 2008
7.949
8.081
6.995
7.949
109,793
+0.85(+12.05%)
Jul 28, 2008
7.633
7.824
7.061
7.094
148,074
-0.56(-7.27%)
Jul 25, 2008
7.608
7.783
7.194
7.650
123,556
+0.15(+1.99%)
Jul 24, 2008
7.708
7.849
7.467
7.501
140,953
-0.17(-2.27%)
Jul 23, 2008
7.310
7.716
7.003
7.675
125,663
+0.34(+4.64%)
Jul 22, 2008
6.430
7.360
6.289
7.335
228,797
+0.89(+13.77%)
Jul 21, 2008
6.571
6.671
6.381
6.447
142,538
-0.05(-0.77%)
Jul 18, 2008
6.497
6.644
6.256
6.497
119,991
+0.03(+0.51%)
Jul 17, 2008
5.800
6.488
5.800
6.463
186,453
+0.34(+5.56%)
Jul 16, 2008
5.808
6.165
5.733
6.123
416,344
+0.45(+7.89%)
Jul 15, 2008
5.227
6.024
5.099
5.675
521,785
+0.37(+6.87%)
Jul 14, 2008
5.426
5.426
5.169
5.310
168,760
-0.06(-1.08%)
Jul 11, 2008
5.352
5.460
5.186
5.368
252,595
-0.05(-0.92%)
Jul 10, 2008
5.484
5.551
5.352
5.418
434,914
-0.09(-1.66%)
Jul 09, 2008
5.700
5.800
5.501
5.509
233,200
-0.22(-3.91%)
Jul 08, 2008
5.576
5.916
5.559
5.733
300,285
+0.17(+3.13%)
Jul 07, 2008
5.650
5.767
5.443
5.559
259,173
-0.05(-0.89%)
Jul 04, 2008
5.634
5.708
5.518
5.609
224,348
+0.00(+0.00%)
Jul 03, 2008
5.634
5.708
5.518
5.609
224,348
-0.02(-0.30%)
Jul 02, 2008
6.065
6.455
5.625
5.625
355,863
-0.46(-7.63%)
Jul 01, 2008
6.198
6.480
5.957
6.090
569,150
-0.18(-2.91%)
Jun 30, 2008
6.480
6.571
6.239
6.273
635,491
-0.22(-3.32%)
Jun 27, 2008
6.414
6.489
6.239
6.488
1,087,668
+0.07(+1.16%)
Jun 26, 2008
6.414
6.555
6.306
6.414
343,488
-0.06(-0.90%)
Jun 25, 2008
6.646
6.646
6.455
6.472
319,167
-0.17(-2.62%)
Jun 24, 2008
6.646
6.704
6.405
6.646
220,885
-0.07(-1.11%)
Jun 23, 2008
6.787
6.787
6.613
6.721
101,126
+0.00(+0.00%)
Jun 20, 2008
6.729
6.729
6.638
6.721
320,003
-0.02(-0.37%)
Jun 19, 2008
6.679
6.746
6.555
6.746
180,122
+0.07(+0.99%)
Jun 18, 2008
6.621
6.688
6.339
6.679
152,195
+0.04(+0.63%)
Jun 17, 2008
6.804
6.804
6.621
6.638
148,053
-0.17(-2.56%)
Jun 16, 2008
6.812
6.887
6.671
6.812
89,128
-0.02(-0.24%)
Jun 13, 2008
6.779
6.829
6.331
6.829
117,870
+0.14(+2.11%)
Jun 12, 2008
6.787
6.787
6.314
6.688
209,881
-0.03(-0.49%)
Jun 11, 2008
6.737
6.737
6.629
6.721
241,427
-0.05(-0.74%)
Jun 10, 2008
6.688
6.820
6.281
6.770
197,289
+0.12(+1.75%)
Jun 09, 2008
6.671
6.795
6.414
6.654
123,003
-0.01(-0.12%)
Jun 06, 2008
6.629
6.820
6.480
6.663
156,035
-0.02(-0.37%)
Jun 05, 2008
6.472
6.688
6.372
6.688
992,538
+0.22(+3.47%)
Jun 04, 2008
6.298
6.500
6.140
6.463
176,649
+0.12(+1.96%)
Jun 03, 2008
6.331
6.580
6.264
6.339
151,967
+0.12(+2.00%)
Jun 02, 2008
6.455
6.455
6.140
6.215
96,371
-0.27(-4.22%)
May 30, 2008
6.422
6.513
6.322
6.488
220,936
+0.07(+1.03%)
May 29, 2008
6.206
6.463
6.190
6.422
169,618
+0.18(+2.93%)
May 28, 2008
6.463
6.463
6.215
6.239
45,814
-0.18(-2.84%)
May 27, 2008
6.306
6.563
6.306
6.422
62,854
+0.12(+1.98%)
May 26, 2008
6.198
6.439
6.198
6.298
123,112
+0.00(+0.00%)
May 23, 2008
6.198
6.439
6.198
6.298
123,112
+0.06(+0.93%)
May 22, 2008
6.206
6.347
6.156
6.239
81,139
+0.04(+0.67%)
May 21, 2008
6.588
6.754
6.156
6.198
122,114
-0.37(-5.56%)
May 20, 2008
6.273
6.688
6.273
6.563
173,267
+0.25(+3.94%)
May 19, 2008
6.513
6.546
6.248
6.314
190,461
-0.22(-3.30%)
May 16, 2008
6.638
6.638
6.364
6.530
228,348
-0.06(-0.88%)
May 15, 2008
6.704
6.704
6.522
6.588
135,881
-0.13(-1.98%)
May 14, 2008
6.663
6.729
6.463
6.721
62,892
+0.07(+1.00%)
May 13, 2008
6.712
6.770
6.513
6.654
88,019
-0.06(-0.87%)
May 12, 2008
6.605
6.737
6.389
6.712
216,975
+0.14(+2.15%)
May 09, 2008
6.721
6.721
6.414
6.571
138,869
-0.25(-3.65%)
May 08, 2008
6.721
7.210
6.688
6.820
103,400
+0.11(+1.61%)
May 07, 2008
7.418
7.915
6.694
6.712
106,291
-0.76(-10.11%)
May 06, 2008
7.310
7.625
7.219
7.467
91,263
+0.05(+0.67%)
May 05, 2008
7.650
7.650
7.384
7.418
88,192
-0.15(-1.97%)
May 02, 2008
7.750
7.907
7.459
7.567
120,206
-0.07(-0.98%)
May 01, 2008
7.326
7.915
7.326
7.642
106,554
+0.35(+4.78%)
Apr 30, 2008
7.144
7.542
7.131
7.293
91,960
+0.18(+2.57%)
Apr 29, 2008
7.202
7.368
7.111
7.111
150,197
-0.12(-1.61%)
Apr 28, 2008
7.227
7.343
6.978
7.227
150,691
-0.01(-0.11%)
Apr 25, 2008
6.737
7.235
6.737
7.235
76,717
+0.54(+8.05%)
Apr 24, 2008
6.770
6.862
6.654
6.696
102,103
-0.06(-0.86%)
Apr 23, 2008
6.654
7.061
6.571
6.754
79,786
+0.13(+2.00%)
Apr 22, 2008
7.343
7.343
6.522
6.621
108,666
-0.77(-10.44%)
Apr 21, 2008
7.617
7.617
7.368
7.393
48,482
-0.30(-3.88%)
Apr 18, 2008
7.584
7.691
7.335
7.691
100,628
+0.27(+3.69%)
Apr 17, 2008
7.517
7.550
7.243
7.418
60,125
-0.12(-1.54%)
Apr 16, 2008
7.277
7.567
7.235
7.534
202,533
+0.38(+5.34%)
Apr 15, 2008
7.102
7.169
6.970
7.152
116,555
+0.08(+1.17%)
Apr 14, 2008
6.961
7.185
6.920
7.069
153,747
+0.09(+1.31%)
Apr 11, 2008
7.351
7.443
6.953
6.978
217,050
-0.45(-6.03%)
Apr 10, 2008
7.708
7.915
7.343
7.426
112,737
-0.30(-3.87%)
Apr 09, 2008
8.347
8.438
7.700
7.725
69,874
-0.60(-7.18%)
Apr 08, 2008
8.413
8.629
8.322
8.322
58,186
-0.19(-2.24%)
Apr 07, 2008
8.654
8.654
8.471
8.513
49,909
-0.07(-0.87%)
Apr 04, 2008
8.347
8.712
7.907
8.588
96,744
+0.28(+3.40%)
Apr 03, 2008
8.430
8.513
8.264
8.305
112,914
-0.17(-1.96%)
Apr 02, 2008
8.405
8.554
8.090
8.471
96,575
+0.05(+0.59%)
Apr 01, 2008
8.405
8.911
7.028
8.422
324,469
+0.17(+2.11%)
Mar 31, 2008
8.554
8.695
8.247
8.247
93,392
-0.29(-3.40%)
Mar 28, 2008
8.895
9.119
8.488
8.538
95,167
-0.43(-4.81%)
Mar 27, 2008
9.517
9.542
8.936
8.969
67,088
-0.51(-5.34%)
Mar 26, 2008
9.417
9.542
9.060
9.475
81,716
-0.01(-0.09%)
Mar 25, 2008
9.625
9.625
9.210
9.484
72,905
-0.12(-1.30%)
Mar 24, 2008
9.152
9.741
9.127
9.608
119,136
+0.48(+5.27%)
Mar 21, 2008
9.019
9.177
8.322
9.127
557,774
+0.00(+0.00%)
Mar 20, 2008
9.019
9.177
8.322
9.127
557,774
+0.75(+8.91%)
Mar 19, 2008
8.513
8.895
8.214
8.380
127,919
-0.04(-0.49%)
Mar 18, 2008
8.231
8.488
7.982
8.422
179,268
+0.37(+4.53%)
Mar 17, 2008
7.774
8.297
7.700
8.057
228,955
+0.07(+0.94%)
Mar 14, 2008
8.538
8.538
7.907
7.982
240,593
-0.46(-5.50%)
Mar 13, 2008
8.081
8.463
7.824
8.447
267,618
+0.31(+3.77%)
Mar 12, 2008
8.621
8.795
8.106
8.140
172,944
-0.47(-5.49%)
Mar 11, 2008
8.156
8.621
7.874
8.612
218,067
+0.68(+8.58%)
Mar 10, 2008
7.841
8.330
7.774
7.932
237,768
+0.11(+1.38%)
Mar 07, 2008
7.758
8.563
7.716
7.824
291,145
+0.50(+6.80%)
Mar 06, 2008
7.882
8.297
7.326
7.326
115,478
-0.61(-7.73%)
Mar 05, 2008
8.032
8.438
7.774
7.940
149,846
-0.03(-0.42%)
Mar 04, 2008
7.783
8.090
7.633
7.974
126,402
+0.09(+1.16%)
Mar 03, 2008
7.841
8.339
7.783
7.882
240,563
+0.11(+1.39%)
Feb 29, 2008
8.106
8.173
7.750
7.774
187,833
-0.44(-5.35%)
Feb 28, 2008
8.198
8.720
8.131
8.214
256,431
-0.08(-1.00%)
Feb 27, 2008
8.256
8.513
8.090
8.297
136,108
-0.06(-0.70%)
Feb 26, 2008
8.057
8.422
8.040
8.355
288,720
+0.41(+5.22%)
Feb 25, 2008
7.758
8.040
7.600
7.940
60,963
+0.17(+2.13%)
Feb 22, 2008
7.841
8.040
7.633
7.774
108,231
-0.04(-0.53%)
Feb 21, 2008
8.057
8.380
7.799
7.816
105,704
-0.17(-2.08%)
Feb 20, 2008
8.098
8.164
7.808
7.982
131,760
-0.17(-2.14%)
Feb 19, 2008
8.297
8.538
8.065
8.156
84,436
-0.02(-0.20%)
Feb 18, 2008
7.940
8.471
7.940
8.173
91,066
+0.00(+0.00%)
Feb 15, 2008
7.940
8.471
7.940
8.173
91,066
-0.17(-2.09%)
Feb 14, 2008
8.795
8.928
8.272
8.347
192,869
-0.44(-5.00%)
Feb 13, 2008
8.189
8.787
8.164
8.787
159,921
+0.70(+8.62%)
Feb 12, 2008
8.023
8.305
7.940
8.090
259,515
+0.12(+1.56%)
Feb 11, 2008
7.940
8.322
7.675
7.965
304,876
+0.04(+0.52%)
Feb 08, 2008
7.924
8.364
7.924
7.924
235,256
-0.01(-0.10%)
Feb 07, 2008
7.791
8.198
7.774
7.932
315,293
+0.07(+0.84%)
Feb 06, 2008
7.667
8.496
7.667
7.866
1,002,259
+0.39(+5.22%)
Feb 05, 2008
7.683
7.882
7.467
7.476
201,586
-0.39(-4.96%)
Feb 04, 2008
7.866
8.015
7.691
7.866
371,538
-0.04(-0.52%)
Feb 01, 2008
7.891
7.965
7.683
7.907
137,260
+0.07(+0.85%)
Jan 31, 2008
7.716
7.957
7.675
7.841
184,882
+0.10(+1.29%)
Jan 30, 2008
7.841
8.057
7.741
7.741
166,065
-0.16(-2.00%)
Jan 29, 2008
8.073
8.090
7.857
7.899
193,484
-0.11(-1.35%)
Jan 28, 2008
8.015
8.106
7.824
8.007
153,221
-0.01(-0.10%)
Jan 25, 2008
8.198
8.297
7.940
8.015
158,960
-0.05(-0.62%)
Jan 24, 2008
8.156
8.388
7.990
8.065
206,074
-0.06(-0.72%)
Jan 23, 2008
8.314
8.654
7.965
8.123
578,065
-0.33(-3.93%)
Jan 22, 2008
8.256
8.762
8.131
8.455
199,312
-0.12(-1.45%)
Jan 21, 2008
8.339
8.953
8.339
8.579
303,985
+0.00(+0.00%)
Jan 18, 2008
8.339
8.953
8.339
8.579
303,985
+0.19(+2.27%)
Jan 17, 2008
8.754
8.936
8.322
8.388
168,839
-0.35(-3.99%)
Jan 16, 2008
9.052
9.119
8.646
8.737
235,391
-0.33(-3.66%)
Jan 15, 2008
8.596
9.085
8.546
9.069
227,006
+0.33(+3.80%)
Jan 14, 2008
8.820
8.820
8.654
8.737
216,306
+0.07(+0.77%)
Jan 11, 2008
8.729
8.812
8.471
8.671
230,826
-0.14(-1.60%)
Jan 10, 2008
8.480
8.911
8.140
8.812
428,071
+0.16(+1.82%)
Jan 09, 2008
8.762
8.845
7.683
8.654
803,801
-0.17(-1.88%)
Jan 08, 2008
10.05
10.05
8.762
8.820
335,613
-1.20(-12.00%)
Jan 07, 2008
9.832
10.17
9.824
10.02
217,377
+0.26(+2.63%)
Jan 04, 2008
9.840
10.23
9.766
9.766
411,424
-0.19(-1.92%)
Jan 03, 2008
10.18
10.35
9.957
9.957
534,015
-0.23(-2.28%)
Jan 02, 2008
10.60
10.76
10.11
10.19
441,832
-0.46(-4.29%)
Jan 01, 2008
10.56
10.76
10.35
10.65
150,166
+0.00(+0.00%)
Dec 31, 2007
10.56
10.76
10.35
10.65
150,166
+0.01(+0.08%)
Dec 28, 2007
10.72
10.96
10.61
10.64
97,946
+0.03(+0.31%)
Dec 27, 2007
11.07
11.23
10.60
10.60
172,159
-0.47(-4.27%)
Dec 26, 2007
10.99
11.24
10.79
11.08
142,587
-0.01(-0.07%)
Dec 24, 2007
11.07
11.30
10.73
11.09
105,037
+0.09(+0.83%)
Dec 21, 2007
10.85
11.23
10.77
10.99
426,270
+0.28(+2.63%)
Dec 20, 2007
10.37
10.71
10.17
10.71
175,146
+0.44(+4.28%)
Dec 19, 2007
10.04
10.55
9.957
10.27
301,411
+0.22(+2.23%)
Dec 18, 2007
9.824
10.18
9.799
10.05
345,129
+0.34(+3.50%)
Dec 17, 2007
10.06
10.18
9.708
9.708
541,085
-0.43(-4.26%)
Dec 14, 2007
10.28
10.40
9.807
10.14
499,723
-0.23(-2.24%)
Dec 13, 2007
10.81
10.91
10.31
10.37
553,970
-0.66(-5.94%)
Dec 12, 2007
11.26
11.67
10.79
11.03
479,063
+0.12(+1.14%)
Dec 11, 2007
11.48
11.66
10.76
10.90
358,660
-0.50(-4.37%)
Dec 10, 2007
11.39
11.66
11.32
11.40
246,135
+0.02(+0.15%)
Dec 07, 2007
11.51
11.62
11.28
11.38
206,915
-0.07(-0.58%)
Dec 06, 2007
11.30
11.93
11.30
11.45
300,661
+0.12(+1.10%)
Dec 05, 2007
11.40
11.75
11.29
11.33
213,509
+0.10(+0.89%)
Dec 04, 2007
11.62
11.66
11.20
11.23
245,296
-0.42(-3.63%)
Dec 03, 2007
11.90
12.04
11.62
11.65
94,043
-0.27(-2.23%)
Nov 30, 2007
12.65
12.65
11.85
11.91
249,721
-0.51(-4.14%)
Nov 29, 2007
12.70
12.70
12.35
12.43
121,683
-0.36(-2.79%)
Nov 28, 2007
12.09
12.82
12.07
12.79
188,968
+0.85(+7.16%)
Nov 27, 2007
11.92
12.10
11.70
11.93
123,113
+0.05(+0.42%)
Nov 26, 2007
12.45
12.45
11.66
11.88
292,131
-0.57(-4.60%)
Nov 23, 2007
12.63
12.89
12.33
12.45
81,709
-0.07(-0.53%)
Nov 21, 2007
12.81
13.03
12.43
12.52
105,400
-0.39(-3.02%)
Nov 20, 2007
12.63
12.98
12.40
12.91
167,891
+0.26(+2.03%)
Nov 19, 2007
12.98
13.09
12.42
12.65
104,258
-0.50(-3.79%)
Nov 16, 2007
12.84
13.15
12.58
13.15
174,200
+0.36(+2.79%)
Nov 15, 2007
12.98
13.14
12.55
12.79
111,479
-0.28(-2.16%)
Nov 14, 2007
13.16
13.16
12.87
13.08
117,536
-0.07(-0.57%)
Nov 13, 2007
12.95
13.15
12.71
13.15
97,298
+0.33(+2.59%)
Nov 12, 2007
12.79
13.36
12.60
12.82
178,992
+0.03(+0.26%)
Nov 09, 2007
12.66
13.09
12.49
12.79
310,766
-0.05(-0.39%)
Nov 08, 2007
12.70
13.01
12.51
12.84
125,778
+0.27(+2.18%)
Nov 07, 2007
12.80
13.20
12.41
12.56
195,005
-0.41(-3.20%)
Nov 06, 2007
13.11
13.14
12.54
12.98
124,678
-0.10(-0.76%)
Nov 05, 2007
12.86
13.18
12.58
13.08
159,399
-0.06(-0.44%)
Nov 02, 2007
12.93
13.25
12.83
13.13
223,379
+0.39(+3.06%)
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.