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
Bottomline Tech IN
(NQ:
EPAY
)
56.99
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 12, 2022
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
14.90
15.01
14.45
14.68
235,260
-0.38(-2.52%)
Oct 29, 2009
15.08
15.20
14.74
15.06
282,224
-0.03(-0.20%)
Oct 28, 2009
15.05
15.44
14.91
15.09
406,396
-0.06(-0.40%)
Oct 27, 2009
14.95
15.25
14.61
15.15
523,061
-0.05(-0.33%)
Oct 26, 2009
14.62
15.47
14.62
15.20
339,506
+0.56(+3.83%)
Oct 23, 2009
14.98
15.23
14.42
14.64
781,005
+1.73(+13.40%)
Oct 22, 2009
12.66
12.95
12.30
12.91
204,329
+0.11(+0.86%)
Oct 21, 2009
12.85
13.05
12.71
12.80
206,619
+0.03(+0.23%)
Oct 20, 2009
12.80
13.13
12.68
12.77
97,399
-0.34(-2.59%)
Oct 19, 2009
13.15
13.24
12.95
13.11
70,026
+0.05(+0.38%)
Oct 16, 2009
13.12
13.32
13.01
13.06
83,158
-0.14(-1.06%)
Oct 15, 2009
13.05
13.30
13.05
13.20
74,161
-0.08(-0.60%)
Oct 14, 2009
13.20
13.33
12.99
13.28
201,052
+0.16(+1.22%)
Oct 13, 2009
12.84
13.13
12.72
13.12
78,351
+0.30(+2.34%)
Oct 12, 2009
12.95
12.98
12.67
12.82
77,539
-0.17(-1.31%)
Oct 09, 2009
12.84
13.11
12.80
12.99
39,763
+0.18(+1.41%)
Oct 08, 2009
13.07
13.07
12.73
12.81
184,143
-0.19(-1.46%)
Oct 07, 2009
12.98
13.12
12.81
13.00
55,813
+0.00(+0.00%)
Oct 06, 2009
12.62
13.01
12.18
13.00
101,620
+0.43(+3.42%)
Oct 05, 2009
12.14
12.77
12.11
12.57
101,251
+0.44(+3.63%)
Oct 02, 2009
12.16
12.50
12.07
12.13
81,207
-0.19(-1.54%)
Oct 01, 2009
12.79
12.84
12.21
12.32
82,390
-0.58(-4.50%)
Sep 30, 2009
12.69
12.97
12.26
12.90
128,881
+0.13(+1.02%)
Sep 29, 2009
12.74
13.11
12.74
12.77
54,378
+0.01(+0.08%)
Sep 28, 2009
12.18
12.97
12.18
12.76
125,764
+0.63(+5.19%)
Sep 25, 2009
12.21
12.24
11.76
12.13
116,038
-0.12(-0.98%)
Sep 24, 2009
12.61
12.82
12.06
12.25
112,720
-0.34(-2.70%)
Sep 23, 2009
12.50
12.87
12.26
12.59
139,396
+0.15(+1.21%)
Sep 22, 2009
13.01
13.01
12.43
12.44
164,152
-0.50(-3.86%)
Sep 21, 2009
12.80
13.19
12.80
12.94
87,672
-0.04(-0.31%)
Sep 18, 2009
12.73
13.34
12.72
12.98
233,667
+0.27(+2.12%)
Sep 17, 2009
12.38
12.71
12.33
12.71
105,736
+0.27(+2.17%)
Sep 16, 2009
12.18
12.50
12.16
12.44
106,202
+0.27(+2.22%)
Sep 15, 2009
12.24
12.27
11.77
12.17
114,294
-0.17(-1.38%)
Sep 14, 2009
12.30
12.39
12.17
12.34
100,496
+0.05(+0.41%)
Sep 11, 2009
12.34
12.62
12.05
12.29
281,173
-0.02(-0.16%)
Sep 10, 2009
12.10
12.31
11.95
12.31
67,583
+0.16(+1.32%)
Sep 09, 2009
12.15
12.29
11.92
12.15
66,768
-0.07(-0.57%)
Sep 08, 2009
12.39
12.39
12.12
12.22
75,115
-0.03(-0.24%)
Sep 04, 2009
11.94
12.30
11.88
12.25
110,038
+0.31(+2.60%)
Sep 03, 2009
12.00
12.00
11.65
11.94
49,974
-0.04(-0.33%)
Sep 02, 2009
11.91
12.09
11.75
11.98
129,679
-0.03(-0.25%)
Sep 01, 2009
12.05
12.30
11.74
12.01
129,466
-0.09(-0.74%)
Aug 31, 2009
11.80
12.11
11.59
12.10
105,244
+0.14(+1.17%)
Aug 28, 2009
12.00
12.02
11.74
11.96
88,553
+0.06(+0.50%)
Aug 27, 2009
11.99
12.02
11.64
11.90
63,132
-0.13(-1.08%)
Aug 26, 2009
11.97
12.24
11.92
12.03
103,883
+0.01(+0.08%)
Aug 25, 2009
11.84
12.40
11.69
12.02
171,223
+0.19(+1.61%)
Aug 24, 2009
11.71
11.88
11.53
11.83
75,605
+0.12(+1.02%)
Aug 21, 2009
11.39
11.80
11.20
11.71
153,752
+0.36(+3.17%)
Aug 20, 2009
11.26
11.36
11.06
11.35
88,072
+0.09(+0.80%)
Aug 19, 2009
11.24
11.43
11.13
11.26
107,639
+0.00(+0.00%)
Aug 18, 2009
11.34
11.40
11.20
11.26
56,413
-0.04(-0.35%)
Aug 17, 2009
11.42
11.42
11.00
11.30
86,954
-0.34(-2.92%)
Aug 14, 2009
11.95
11.95
11.48
11.64
90,147
-0.33(-2.76%)
Aug 13, 2009
11.96
12.00
11.45
11.97
86,072
+0.12(+1.01%)
Aug 12, 2009
11.41
12.00
11.30
11.85
105,473
+0.42(+3.67%)
Aug 11, 2009
12.12
12.26
11.21
11.43
134,095
-0.88(-7.15%)
Aug 10, 2009
11.16
12.62
11.16
12.31
279,127
-0.13(-1.05%)
Aug 07, 2009
12.20
12.72
11.60
12.44
131,430
+0.49(+4.10%)
Aug 06, 2009
12.00
12.64
11.60
11.95
429,927
+0.87(+7.85%)
Aug 05, 2009
11.30
11.30
10.90
11.08
120,654
-0.20(-1.77%)
Aug 04, 2009
10.61
11.39
10.45
11.28
174,846
+0.55(+5.13%)
Aug 03, 2009
10.29
10.83
10.03
10.73
101,199
+0.50(+4.89%)
Jul 31, 2009
9.960
10.35
9.800
10.23
110,169
+0.19(+1.89%)
Jul 30, 2009
10.19
10.26
9.890
10.04
78,503
+0.01(+0.10%)
Jul 29, 2009
9.870
10.20
9.620
10.03
71,260
+0.04(+0.40%)
Jul 28, 2009
9.910
10.11
9.850
9.990
53,711
+0.01(+0.10%)
Jul 27, 2009
10.06
10.09
9.650
9.980
66,435
-0.10(-0.99%)
Jul 24, 2009
10.10
10.15
9.932
10.08
43,105
-0.14(-1.37%)
Jul 23, 2009
9.900
10.30
9.800
10.22
115,803
+0.28(+2.82%)
Jul 22, 2009
9.250
9.940
9.250
9.940
109,848
+0.67(+7.23%)
Jul 21, 2009
9.090
9.490
9.070
9.270
102,999
+0.26(+2.89%)
Jul 20, 2009
8.790
9.060
8.560
9.010
184,609
+0.30(+3.44%)
Jul 17, 2009
8.980
8.980
8.530
8.710
95,708
-0.23(-2.57%)
Jul 16, 2009
8.820
9.300
8.790
8.940
93,136
+0.04(+0.45%)
Jul 15, 2009
8.720
8.900
8.620
8.900
69,844
+0.32(+3.73%)
Jul 14, 2009
8.710
8.955
8.440
8.580
42,146
-0.11(-1.27%)
Jul 13, 2009
8.510
8.860
8.260
8.690
90,177
-0.12(-1.36%)
Jul 10, 2009
8.600
8.840
8.580
8.810
39,250
+0.18(+2.09%)
Jul 09, 2009
8.800
9.100
8.630
8.630
46,000
-0.11(-1.26%)
Jul 08, 2009
9.080
9.330
8.536
8.740
74,962
-0.27(-3.00%)
Jul 07, 2009
9.060
9.480
8.960
9.010
80,107
+0.02(+0.22%)
Jul 06, 2009
8.940
9.390
8.900
8.990
50,661
+0.04(+0.45%)
Jul 02, 2009
8.860
9.250
8.750
8.950
88,701
-0.11(-1.21%)
Jul 01, 2009
9.110
9.330
8.980
9.060
57,270
+0.05(+0.55%)
Jun 30, 2009
8.950
9.240
8.950
9.010
78,802
+0.06(+0.67%)
Jun 29, 2009
9.480
9.680
8.930
8.950
76,316
-0.75(-7.73%)
Jun 26, 2009
8.920
9.850
8.810
9.700
1,133,242
+0.71(+7.90%)
Jun 25, 2009
8.200
9.050
8.000
8.990
82,352
+0.70(+8.44%)
Jun 24, 2009
8.820
8.820
8.110
8.290
119,284
-0.42(-4.82%)
Jun 23, 2009
8.640
8.840
8.550
8.710
58,322
+0.15(+1.75%)
Jun 22, 2009
8.610
8.720
8.320
8.560
107,456
+0.07(+0.82%)
Jun 19, 2009
8.510
8.520
8.220
8.490
101,218
+0.14(+1.68%)
Jun 18, 2009
8.470
8.570
8.190
8.350
21,584
-0.16(-1.88%)
Jun 17, 2009
7.860
8.570
7.860
8.510
24,038
+0.66(+8.41%)
Jun 16, 2009
8.370
8.540
7.820
7.850
43,482
-0.36(-4.38%)
Jun 15, 2009
8.290
8.290
8.000
8.210
61,449
-0.32(-3.75%)
Jun 12, 2009
8.500
8.540
8.120
8.530
30,881
-0.03(-0.35%)
Jun 11, 2009
8.270
8.740
8.010
8.560
41,146
+0.34(+4.14%)
Jun 10, 2009
9.100
9.290
7.940
8.220
138,967
-0.77(-8.57%)
Jun 09, 2009
9.170
9.170
8.890
8.990
28,227
-0.10(-1.10%)
Jun 08, 2009
9.100
9.350
8.940
9.090
49,324
-0.13(-1.41%)
Jun 05, 2009
9.410
9.440
9.100
9.220
35,884
-0.12(-1.28%)
Jun 04, 2009
9.160
9.420
9.020
9.340
61,374
+0.15(+1.63%)
Jun 03, 2009
9.760
9.850
8.990
9.190
138,097
-0.65(-6.61%)
Jun 02, 2009
10.00
10.04
9.730
9.840
94,761
-0.22(-2.19%)
Jun 01, 2009
9.790
10.31
9.590
10.06
267,852
+0.36(+3.71%)
May 29, 2009
8.950
9.700
8.510
9.700
438,684
+0.75(+8.38%)
May 28, 2009
9.170
9.240
8.740
8.950
113,610
-0.11(-1.21%)
May 27, 2009
9.200
9.200
8.960
9.060
91,084
-0.24(-2.58%)
May 26, 2009
8.680
9.300
8.370
9.300
193,878
+0.51(+5.80%)
May 22, 2009
8.370
9.000
8.200
8.790
72,536
+0.45(+5.40%)
May 21, 2009
8.170
8.395
8.130
8.340
120,682
+0.04(+0.48%)
May 20, 2009
8.190
8.490
8.100
8.300
61,325
+0.21(+2.60%)
May 19, 2009
8.260
8.260
7.947
8.090
59,071
-0.26(-3.11%)
May 18, 2009
8.400
8.520
8.000
8.350
61,474
+0.06(+0.72%)
May 15, 2009
8.410
8.410
8.030
8.290
39,232
-0.07(-0.84%)
May 14, 2009
8.210
8.500
8.000
8.360
63,304
+0.17(+2.08%)
May 13, 2009
8.340
8.400
8.050
8.190
56,075
-0.32(-3.76%)
May 12, 2009
8.810
8.810
8.010
8.510
51,082
-0.23(-2.63%)
May 11, 2009
8.650
8.850
8.450
8.740
48,959
-0.08(-0.91%)
May 08, 2009
8.570
8.830
8.520
8.820
150,183
+0.38(+4.50%)
May 07, 2009
8.650
8.690
8.350
8.440
86,765
-0.14(-1.63%)
May 06, 2009
8.430
8.690
8.390
8.580
61,369
+0.24(+2.88%)
May 05, 2009
8.280
8.410
8.050
8.340
152,746
-0.02(-0.24%)
May 04, 2009
8.280
8.360
7.670
8.360
70,187
+0.60(+7.73%)
May 01, 2009
7.760
7.960
7.590
7.760
39,144
-0.09(-1.15%)
Apr 30, 2009
8.160
8.430
7.850
7.850
54,682
-0.28(-3.44%)
Apr 29, 2009
7.800
8.150
7.540
8.130
74,688
+0.34(+4.36%)
Apr 28, 2009
7.090
7.840
7.090
7.790
79,264
+0.64(+8.95%)
Apr 27, 2009
7.560
7.720
7.000
7.150
100,055
-0.53(-6.90%)
Apr 24, 2009
7.500
7.790
7.000
7.680
126,555
+0.72(+10.34%)
Apr 23, 2009
6.890
7.135
6.750
6.960
97,022
-0.06(-0.85%)
Apr 22, 2009
7.110
7.375
6.980
7.020
48,729
-0.23(-3.17%)
Apr 21, 2009
6.820
7.250
6.710
7.250
34,744
+0.42(+6.15%)
Apr 20, 2009
6.890
7.050
6.790
6.830
54,034
-0.37(-5.14%)
Apr 17, 2009
7.250
7.290
6.940
7.200
41,284
-0.03(-0.41%)
Apr 16, 2009
6.860
7.260
6.650
7.230
114,537
+0.12(+1.69%)
Apr 15, 2009
6.930
7.130
6.910
7.110
23,167
+0.12(+1.72%)
Apr 14, 2009
7.170
7.510
6.890
6.990
51,939
-0.32(-4.38%)
Apr 13, 2009
7.180
7.310
6.800
7.310
31,234
+0.06(+0.83%)
Apr 09, 2009
7.260
7.370
7.020
7.250
57,865
+0.03(+0.42%)
Apr 08, 2009
6.930
7.220
6.760
7.220
145,678
+0.32(+4.64%)
Apr 07, 2009
7.030
7.250
6.880
6.900
100,762
-0.26(-3.63%)
Apr 06, 2009
7.160
7.190
6.850
7.160
45,357
-0.12(-1.65%)
Apr 03, 2009
7.670
7.670
6.960
7.280
47,288
-0.43(-5.58%)
Apr 02, 2009
7.260
7.830
7.120
7.710
87,122
+0.65(+9.21%)
Apr 01, 2009
6.500
7.220
6.430
7.060
77,139
+0.48(+7.29%)
Mar 31, 2009
7.130
7.130
6.560
6.580
65,864
-0.43(-6.13%)
Mar 30, 2009
7.000
7.120
6.470
7.010
53,865
-0.19(-2.64%)
Mar 26, 2009
7.230
7.360
6.970
7.200
81,225
+0.10(+1.41%)
Mar 25, 2009
6.900
7.320
6.790
7.100
78,762
+0.28(+4.11%)
Mar 24, 2009
7.500
7.600
6.760
6.820
141,161
-0.82(-10.73%)
Mar 23, 2009
7.190
7.640
6.760
7.640
115,687
+0.88(+13.02%)
Mar 20, 2009
6.400
7.170
6.400
6.760
130,941
-0.26(-3.70%)
Mar 19, 2009
6.670
7.135
6.625
7.020
137,456
+0.41(+6.20%)
Mar 18, 2009
6.500
6.610
6.260
6.610
97,050
+0.11(+1.69%)
Mar 17, 2009
5.980
6.500
5.980
6.500
67,460
+0.51(+8.51%)
Mar 16, 2009
6.040
6.390
5.925
5.990
94,624
-0.01(-0.17%)
Mar 13, 2009
5.710
6.030
5.690
6.000
61,979
+0.39(+6.95%)
Mar 12, 2009
4.880
5.630
4.830
5.610
74,922
+0.69(+14.02%)
Mar 11, 2009
5.120
5.230
4.850
4.920
37,602
-0.15(-2.96%)
Mar 10, 2009
4.810
5.130
4.810
5.070
54,281
+0.39(+8.33%)
Mar 09, 2009
5.020
5.240
4.660
4.680
30,007
-0.39(-7.69%)
Mar 06, 2009
5.000
5.140
4.760
5.070
45,067
+0.12(+2.42%)
Mar 05, 2009
5.280
5.430
4.920
4.950
41,069
-0.48(-8.84%)
Mar 04, 2009
5.440
5.500
5.190
5.430
45,627
-0.02(-0.37%)
Mar 02, 2009
5.740
5.890
5.450
5.450
77,266
-0.40(-6.84%)
Feb 27, 2009
5.550
6.200
5.550
5.850
89,367
+0.19(+3.36%)
Feb 26, 2009
6.000
6.040
5.630
5.660
50,455
-0.30(-5.03%)
Feb 25, 2009
6.120
6.220
5.650
5.960
68,612
-0.19(-3.09%)
Feb 24, 2009
5.520
6.180
5.520
6.150
73,571
+0.54(+9.63%)
Feb 23, 2009
5.610
5.668
5.500
5.610
72,416
+0.03(+0.54%)
Feb 20, 2009
5.410
5.720
5.370
5.580
83,646
+0.09(+1.64%)
Feb 19, 2009
5.620
5.720
5.460
5.490
63,651
-0.07(-1.26%)
Feb 18, 2009
5.660
5.830
5.540
5.560
42,306
-0.05(-0.89%)
Feb 17, 2009
6.250
6.339
5.580
5.610
66,842
-0.82(-12.75%)
Feb 13, 2009
6.350
6.480
6.260
6.430
69,286
+0.08(+1.26%)
Feb 12, 2009
6.120
6.500
6.120
6.350
60,607
-0.02(-0.31%)
Feb 11, 2009
6.510
6.510
6.270
6.370
60,863
-0.09(-1.39%)
Feb 10, 2009
6.820
7.110
6.380
6.460
116,903
-0.43(-6.24%)
Feb 09, 2009
6.860
6.950
6.470
6.890
52,251
-0.02(-0.29%)
Feb 06, 2009
6.380
6.990
6.290
6.910
80,616
+0.50(+7.80%)
Feb 05, 2009
6.180
6.540
6.040
6.410
71,197
+0.16(+2.56%)
Feb 04, 2009
6.310
6.430
6.030
6.250
144,203
-0.08(-1.26%)
Feb 03, 2009
6.850
6.850
6.020
6.330
166,845
-0.48(-7.05%)
Feb 02, 2009
6.600
6.830
6.290
6.810
137,911
+0.13(+1.95%)
Jan 30, 2009
6.850
6.950
6.600
6.680
91,415
-0.12(-1.76%)
Jan 29, 2009
6.570
6.880
6.550
6.800
70,692
+0.17(+2.56%)
Jan 28, 2009
6.620
6.690
6.420
6.630
105,094
+0.08(+1.22%)
Jan 27, 2009
6.340
6.580
6.040
6.550
100,274
+0.21(+3.31%)
Jan 26, 2009
5.480
6.390
5.480
6.340
62,919
+0.89(+16.33%)
Jan 23, 2009
5.320
5.670
5.300
5.450
101,766
-0.01(-0.18%)
Jan 22, 2009
6.120
6.120
5.450
5.460
31,428
-0.65(-10.64%)
Jan 21, 2009
5.500
6.140
5.280
6.110
54,465
+0.64(+11.70%)
Jan 20, 2009
6.000
6.090
5.420
5.470
76,141
-0.59(-9.74%)
Jan 16, 2009
6.330
6.370
6.000
6.060
37,319
-0.23(-3.66%)
Jan 15, 2009
6.260
6.530
6.100
6.290
62,712
+0.03(+0.48%)
Jan 14, 2009
6.250
6.400
6.150
6.260
76,909
-0.10(-1.57%)
Jan 13, 2009
6.250
6.460
6.170
6.360
89,413
+0.02(+0.32%)
Jan 12, 2009
6.620
6.680
6.310
6.340
60,837
-0.29(-4.37%)
Jan 09, 2009
7.070
7.070
6.580
6.630
61,184
-0.48(-6.75%)
Jan 08, 2009
6.910
7.260
6.790
7.110
46,684
+0.17(+2.45%)
Jan 07, 2009
7.250
7.260
6.870
6.940
37,175
-0.42(-5.71%)
Jan 06, 2009
7.190
7.630
7.110
7.360
94,421
+0.21(+2.94%)
Jan 05, 2009
7.240
7.670
6.740
7.150
60,238
+0.00(+0.00%)
Jan 02, 2009
7.110
7.340
6.790
7.150
49,258
+0.05(+0.70%)
Dec 31, 2008
7.170
7.210
6.530
7.100
105,656
-0.04(-0.56%)
Dec 30, 2008
6.260
7.290
6.050
7.140
90,475
+0.97(+15.72%)
Dec 29, 2008
6.480
6.480
5.850
6.170
91,847
-0.31(-4.78%)
Dec 26, 2008
6.600
6.600
6.220
6.480
21,580
-0.08(-1.22%)
Dec 24, 2008
6.570
6.630
6.430
6.560
8,312
-0.03(-0.46%)
Dec 23, 2008
6.780
6.880
6.340
6.590
34,226
-0.13(-1.93%)
Dec 22, 2008
6.890
6.910
6.240
6.720
52,494
-0.16(-2.33%)
Dec 19, 2008
6.670
8.170
6.140
6.880
202,758
+0.53(+8.35%)
Dec 18, 2008
6.360
6.920
6.190
6.350
48,872
-0.10(-1.55%)
Dec 17, 2008
6.400
6.460
6.000
6.450
63,377
-0.04(-0.62%)
Dec 16, 2008
6.590
6.860
6.290
6.490
150,730
+0.05(+0.78%)
Dec 15, 2008
6.610
6.660
6.140
6.440
56,781
-0.16(-2.42%)
Dec 12, 2008
5.760
6.600
5.620
6.600
95,767
+0.75(+12.82%)
Dec 11, 2008
6.310
6.530
5.690
5.850
49,731
-0.55(-8.59%)
Dec 10, 2008
6.330
6.730
6.120
6.400
31,845
+0.13(+2.07%)
Dec 09, 2008
6.470
6.800
6.040
6.270
100,528
-0.39(-5.86%)
Dec 08, 2008
6.660
7.040
6.390
6.660
119,333
+0.13(+1.99%)
Dec 05, 2008
5.990
6.540
5.500
6.530
54,014
+0.46(+7.58%)
Dec 04, 2008
6.300
6.670
5.920
6.070
80,153
-0.32(-5.01%)
Dec 03, 2008
6.300
6.740
5.470
6.390
94,243
+0.45(+7.58%)
Dec 02, 2008
5.990
6.120
5.480
5.940
89,774
+0.06(+1.02%)
Dec 01, 2008
6.720
6.890
5.850
5.880
164,983
-0.92(-13.53%)
Nov 28, 2008
6.290
6.850
6.170
6.800
90,564
+0.44(+6.92%)
Nov 26, 2008
5.410
6.370
5.300
6.360
83,801
+0.78(+13.98%)
Nov 25, 2008
5.740
5.760
4.970
5.580
122,301
-0.11(-1.93%)
Nov 24, 2008
5.260
5.780
5.100
5.690
146,973
+0.52(+10.06%)
Nov 21, 2008
5.010
5.200
4.460
5.170
196,673
+0.26(+5.30%)
Nov 20, 2008
5.340
5.490
4.860
4.910
148,159
-0.43(-8.05%)
Nov 19, 2008
5.910
6.040
5.330
5.340
111,521
-0.57(-9.64%)
Nov 18, 2008
6.130
6.170
5.720
5.910
124,314
-0.15(-2.48%)
Nov 17, 2008
6.200
6.280
5.790
6.060
142,825
-0.19(-3.04%)
Nov 14, 2008
6.770
7.010
6.230
6.250
82,770
-0.69(-9.94%)
Nov 13, 2008
6.210
6.950
5.880
6.940
117,407
+0.72(+11.58%)
Nov 12, 2008
6.480
6.900
6.180
6.220
79,211
-0.36(-5.47%)
Nov 11, 2008
6.470
7.060
6.370
6.580
96,161
+0.06(+0.92%)
Nov 10, 2008
7.040
7.040
6.310
6.520
91,104
-0.32(-4.68%)
Nov 07, 2008
7.090
7.110
6.660
6.840
121,800
-0.16(-2.29%)
Nov 06, 2008
7.300
7.440
6.930
7.000
119,784
-0.32(-4.37%)
Nov 05, 2008
8.110
8.110
7.300
7.320
116,837
-0.91(-11.06%)
Nov 04, 2008
8.560
8.560
7.960
8.230
75,422
-0.11(-1.32%)
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.