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
Aware Inc
(NQ:
AWRE
)
1.850
-0.020 (-1.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
1.039
1.130
0.9624
1.017
29,836
-0.09(-8.36%)
Oct 30, 2008
1.107
1.109
1.098
1.109
6,196
+0.01(+1.04%)
Oct 29, 2008
1.102
1.125
1.057
1.098
55,644
-0.00(-0.41%)
Oct 28, 2008
1.130
1.157
1.080
1.102
86,757
-0.02(-2.20%)
Oct 27, 2008
1.125
1.175
1.125
1.127
15,271
-0.01(-1.00%)
Oct 24, 2008
0.9760
1.188
0.9760
1.139
16,156
-0.08(-6.32%)
Oct 23, 2008
1.206
1.215
1.206
1.215
2,434
-0.01(-1.10%)
Oct 22, 2008
1.206
1.238
1.206
1.229
9,572
-0.01(-1.09%)
Oct 21, 2008
1.134
1.243
1.134
1.243
10,479
+0.05(+4.17%)
Oct 20, 2008
1.283
1.283
1.193
1.193
9,899
-0.04(-3.30%)
Oct 17, 2008
1.197
1.234
1.134
1.234
11,661
+0.04(+3.02%)
Oct 16, 2008
1.148
1.197
1.089
1.197
12,783
+0.00(+0.38%)
Oct 15, 2008
1.102
1.193
1.084
1.193
31,916
+0.11(+10.00%)
Oct 14, 2008
1.134
1.139
1.084
1.084
38,936
-0.02(-2.04%)
Oct 13, 2008
1.238
1.238
1.107
1.107
17,340
-0.09(-7.55%)
Oct 10, 2008
1.080
1.215
1.017
1.197
86,252
+0.08(+7.29%)
Oct 09, 2008
1.089
1.229
1.089
1.116
74,806
-0.13(-10.18%)
Oct 08, 2008
1.206
1.290
1.098
1.243
77,793
-0.03(-2.14%)
Oct 07, 2008
1.292
1.292
1.270
1.270
17,530
-0.04(-3.10%)
Oct 06, 2008
1.283
1.310
1.283
1.310
72,389
+0.00(+0.00%)
Oct 03, 2008
1.337
1.337
1.306
1.310
30,347
-0.03(-2.03%)
Oct 02, 2008
1.301
1.365
1.301
1.337
15,014
+0.00(+0.00%)
Oct 01, 2008
1.342
1.342
1.337
1.337
663
-0.06(-4.52%)
Sep 30, 2008
1.337
1.401
1.337
1.401
7,686
+0.07(+5.08%)
Sep 29, 2008
1.337
1.419
1.324
1.333
15,952
-0.01(-0.67%)
Sep 26, 2008
1.414
1.419
1.337
1.342
24,716
-0.01(-1.00%)
Sep 25, 2008
1.365
1.365
1.342
1.356
1,549
-0.03(-1.96%)
Sep 24, 2008
1.387
1.450
1.337
1.383
13,307
-0.05(-3.77%)
Sep 23, 2008
1.351
1.446
1.351
1.437
109,635
+0.09(+6.71%)
Sep 22, 2008
1.333
1.387
1.333
1.346
53,154
-0.09(-6.58%)
Sep 19, 2008
1.396
1.450
1.315
1.441
17,807
+0.03(+2.24%)
Sep 18, 2008
1.374
1.419
1.337
1.410
20,779
-0.01(-0.64%)
Sep 17, 2008
1.356
1.419
1.310
1.419
25,626
+0.03(+1.95%)
Sep 16, 2008
1.356
1.401
1.342
1.392
12,172
-0.01(-0.96%)
Sep 15, 2008
1.319
1.405
1.319
1.405
30,652
-0.00(-0.00%)
Sep 12, 2008
1.383
1.405
1.351
1.405
25,230
+0.05(+3.32%)
Sep 11, 2008
1.396
1.478
1.324
1.360
26,115
-0.05(-3.83%)
Sep 10, 2008
1.387
1.432
1.387
1.414
20,361
-0.00(-0.32%)
Sep 09, 2008
1.387
1.419
1.365
1.419
21,003
+0.04(+2.95%)
Sep 08, 2008
1.378
1.455
1.378
1.378
45,824
-0.03(-1.93%)
Sep 05, 2008
1.446
1.446
1.392
1.405
12,559
-0.01(-0.96%)
Sep 04, 2008
1.446
1.468
1.405
1.419
18,035
-0.02(-1.57%)
Sep 03, 2008
1.468
1.487
1.441
1.441
3,392
+0.02(+1.59%)
Sep 02, 2008
1.401
1.487
1.401
1.419
152,617
-0.01(-0.63%)
Aug 29, 2008
1.468
1.505
1.428
1.428
41,468
-0.04(-2.77%)
Aug 28, 2008
1.423
1.468
1.423
1.468
39,091
+0.06(+4.17%)
Aug 27, 2008
1.464
1.545
1.410
1.410
43,367
-0.07(-4.59%)
Aug 26, 2008
1.428
1.491
1.410
1.478
20,573
+0.03(+2.19%)
Aug 25, 2008
1.450
1.500
1.401
1.446
41,774
+0.02(+1.27%)
Aug 22, 2008
1.464
1.554
1.374
1.428
67,360
-0.03(-2.17%)
Aug 21, 2008
1.333
1.459
1.333
1.459
41,364
+0.13(+9.49%)
Aug 20, 2008
1.369
1.419
1.333
1.333
59,851
-0.01(-1.01%)
Aug 19, 2008
1.487
1.545
1.342
1.346
85,613
-0.19(-12.09%)
Aug 18, 2008
1.473
1.545
1.473
1.532
62,217
+0.03(+2.11%)
Aug 15, 2008
1.437
1.500
1.437
1.500
41,608
+0.07(+4.73%)
Aug 14, 2008
1.405
1.432
1.383
1.432
46,313
+0.03(+1.93%)
Aug 13, 2008
1.333
1.410
1.333
1.405
75,193
+0.04(+2.98%)
Aug 12, 2008
1.326
1.369
1.319
1.365
42,050
+0.03(+2.03%)
Aug 11, 2008
1.324
1.396
1.310
1.337
55,827
-0.01(-0.67%)
Aug 08, 2008
1.419
1.432
1.346
1.346
46,041
-0.05(-3.25%)
Aug 07, 2008
1.446
1.532
1.360
1.392
186,594
-0.04(-2.84%)
Aug 06, 2008
1.387
1.437
1.351
1.432
76,797
+0.05(+3.93%)
Aug 05, 2008
1.179
1.396
1.179
1.378
98,772
+0.18(+15.09%)
Aug 04, 2008
1.220
1.238
1.157
1.197
56,159
-0.03(-2.21%)
Aug 01, 2008
1.224
1.252
1.224
1.224
28,003
-0.02(-1.81%)
Jul 31, 2008
1.360
1.468
1.247
1.247
600,169
-0.15(-10.97%)
Jul 30, 2008
1.157
1.401
1.157
1.401
173,189
+0.12(+9.16%)
Jul 29, 2008
0.8359
1.288
0.7907
1.283
704,484
+0.19(+16.87%)
Jul 28, 2008
1.139
1.143
1.084
1.098
30,639
-0.03(-2.80%)
Jul 25, 2008
1.152
1.152
1.107
1.130
90,451
-0.05(-3.85%)
Jul 24, 2008
1.175
1.238
1.152
1.175
29,634
-0.03(-2.26%)
Jul 23, 2008
1.188
1.206
1.166
1.202
58,266
+0.01(+1.14%)
Jul 22, 2008
1.152
1.211
1.152
1.188
53,581
+0.03(+2.33%)
Jul 21, 2008
1.179
1.179
1.161
1.161
12,376
-0.01(-1.15%)
Jul 18, 2008
1.179
1.202
1.170
1.175
35,262
-0.03(-2.26%)
Jul 17, 2008
1.220
1.220
1.197
1.202
14,916
-0.02(-1.48%)
Jul 16, 2008
1.197
1.220
1.197
1.220
42,048
+0.00(+0.00%)
Jul 15, 2008
1.197
1.224
1.197
1.220
26,742
+0.00(+0.00%)
Jul 14, 2008
1.206
1.256
1.206
1.220
49,416
+0.00(+0.00%)
Jul 11, 2008
1.220
1.224
1.220
1.220
33,441
-0.01(-0.73%)
Jul 10, 2008
1.252
1.270
1.220
1.229
22,970
-0.03(-2.16%)
Jul 09, 2008
1.261
1.274
1.256
1.256
41,807
-0.01(-0.71%)
Jul 08, 2008
1.288
1.288
1.265
1.265
42,608
-0.01(-1.06%)
Jul 07, 2008
1.292
1.378
1.270
1.279
59,689
-0.04(-2.75%)
Jul 04, 2008
1.333
1.333
1.297
1.315
30,887
+0.00(+0.00%)
Jul 03, 2008
1.333
1.333
1.297
1.315
30,887
-0.05(-3.32%)
Jul 02, 2008
1.387
1.387
1.342
1.360
17,495
+0.01(+0.67%)
Jul 01, 2008
1.356
1.401
1.351
1.351
47,284
-0.01(-0.99%)
Jun 30, 2008
1.356
1.374
1.356
1.365
59,043
-0.02(-1.63%)
Jun 27, 2008
1.428
1.428
1.360
1.387
28,559
-0.04(-2.85%)
Jun 26, 2008
1.392
1.428
1.365
1.428
45,992
+0.05(+3.27%)
Jun 25, 2008
1.419
1.441
1.383
1.383
21,246
-0.05(-3.16%)
Jun 24, 2008
1.401
1.446
1.401
1.428
61,484
+0.04(+2.93%)
Jun 23, 2008
1.459
1.464
1.387
1.387
148,538
-0.09(-6.12%)
Jun 20, 2008
1.423
1.478
1.405
1.478
205,032
+0.05(+3.48%)
Jun 19, 2008
1.446
1.459
1.410
1.428
172,921
-0.01(-0.94%)
Jun 18, 2008
1.581
1.581
1.401
1.441
166,031
-0.15(-9.25%)
Jun 17, 2008
1.649
1.649
1.581
1.588
30,165
-0.04(-2.36%)
Jun 16, 2008
1.663
1.807
1.613
1.627
35,468
-0.05(-2.70%)
Jun 13, 2008
1.586
1.672
1.586
1.672
43,225
+0.11(+7.25%)
Jun 12, 2008
1.536
1.563
1.523
1.559
43,666
+0.01(+0.88%)
Jun 11, 2008
1.572
1.636
1.518
1.545
67,340
-0.05(-2.84%)
Jun 10, 2008
1.613
1.627
1.581
1.590
19,254
-0.00(-0.28%)
Jun 09, 2008
1.627
1.636
1.595
1.595
29,555
-0.04(-2.22%)
Jun 06, 2008
1.581
1.658
1.572
1.631
51,943
+0.04(+2.56%)
Jun 05, 2008
1.604
1.609
1.590
1.590
42,466
-0.03(-1.68%)
Jun 04, 2008
1.645
1.654
1.618
1.618
50,305
-0.00(-0.28%)
Jun 03, 2008
1.572
1.631
1.572
1.622
44,637
+0.03(+1.70%)
Jun 02, 2008
1.618
1.631
1.577
1.595
53,625
-0.04(-2.49%)
May 30, 2008
1.541
1.636
1.541
1.636
80,301
+0.12(+7.74%)
May 29, 2008
1.491
1.527
1.491
1.518
53,641
-0.01(-0.59%)
May 28, 2008
1.545
1.568
1.527
1.527
59,740
-0.04(-2.59%)
May 27, 2008
1.577
1.609
1.541
1.568
80,876
+0.01(+0.87%)
May 26, 2008
1.536
1.595
1.536
1.554
94,773
+0.00(+0.00%)
May 23, 2008
1.536
1.595
1.536
1.554
94,773
+0.01(+0.58%)
May 22, 2008
1.577
1.627
1.536
1.545
89,561
-0.03(-1.72%)
May 21, 2008
1.604
1.622
1.550
1.572
78,435
-0.03(-1.97%)
May 20, 2008
1.645
1.658
1.604
1.604
112,284
-0.02(-1.39%)
May 19, 2008
1.780
1.807
1.609
1.627
217,904
-0.09(-5.26%)
May 16, 2008
1.830
1.965
1.604
1.717
532,758
+0.09(+5.85%)
May 15, 2008
1.396
1.645
1.360
1.622
240,306
+0.21(+15.06%)
May 14, 2008
1.351
1.437
1.351
1.410
47,656
+0.04(+2.63%)
May 13, 2008
1.292
1.441
1.274
1.374
108,979
+0.08(+5.92%)
May 12, 2008
1.288
1.392
1.288
1.297
110,394
+0.01(+0.70%)
May 09, 2008
1.387
1.450
1.274
1.288
238,611
-0.29(-18.34%)
May 08, 2008
1.595
1.595
1.532
1.577
33,861
-0.07(-4.12%)
May 07, 2008
1.536
1.649
1.536
1.645
38,044
+0.09(+5.81%)
May 06, 2008
1.532
1.568
1.496
1.554
53,185
+0.05(+3.61%)
May 05, 2008
1.423
1.500
1.414
1.500
35,853
+0.05(+3.75%)
May 02, 2008
1.437
1.468
1.356
1.446
85,256
-0.03(-1.84%)
May 01, 2008
1.468
1.514
1.356
1.473
101,984
+0.03(+1.87%)
Apr 30, 2008
1.496
1.496
1.432
1.446
18,121
-0.05(-3.03%)
Apr 29, 2008
1.468
1.545
1.401
1.491
432,566
+0.03(+1.85%)
Apr 28, 2008
1.536
1.590
1.450
1.464
16,908
-0.05(-3.57%)
Apr 25, 2008
1.419
1.677
1.410
1.518
199,276
+0.12(+8.74%)
Apr 24, 2008
1.369
1.432
1.369
1.396
94,054
+0.01(+0.65%)
Apr 23, 2008
1.437
1.532
1.356
1.387
174,045
-0.05(-3.46%)
Apr 22, 2008
1.536
1.559
1.419
1.437
211,605
-0.12(-7.56%)
Apr 21, 2008
1.536
1.559
1.509
1.554
22,078
-0.00(-0.29%)
Apr 18, 2008
1.568
1.590
1.468
1.559
111,058
-0.04(-2.54%)
Apr 17, 2008
1.572
1.609
1.563
1.599
27,510
+0.00(+0.28%)
Apr 16, 2008
1.622
1.636
1.561
1.595
31,993
-0.04(-2.22%)
Apr 15, 2008
1.622
1.663
1.618
1.631
19,677
+0.00(+0.28%)
Apr 14, 2008
1.636
1.640
1.622
1.627
10,014
-0.01(-0.83%)
Apr 11, 2008
1.627
1.667
1.627
1.640
19,254
+0.00(+0.00%)
Apr 10, 2008
1.663
1.676
1.640
1.640
18,037
-0.04(-2.16%)
Apr 09, 2008
1.708
1.712
1.658
1.676
28,773
-0.01(-0.54%)
Apr 08, 2008
1.694
1.712
1.663
1.685
17,827
-0.01(-0.80%)
Apr 07, 2008
1.762
1.789
1.694
1.699
21,191
-0.06(-3.34%)
Apr 04, 2008
1.798
1.803
1.694
1.758
68,777
-0.03(-1.77%)
Apr 03, 2008
1.721
1.794
1.681
1.789
16,820
+0.10(+5.88%)
Apr 02, 2008
1.708
1.731
1.690
1.690
11,997
-0.03(-1.58%)
Apr 01, 2008
1.690
1.735
1.672
1.717
376,170
+0.05(+3.26%)
Mar 31, 2008
1.649
1.726
1.649
1.663
52,138
+0.00(+0.00%)
Mar 28, 2008
1.663
1.712
1.632
1.663
61,321
-0.00(-0.27%)
Mar 27, 2008
1.694
1.694
1.667
1.667
85,701
-0.01(-0.81%)
Mar 26, 2008
1.753
1.758
1.681
1.681
45,817
-0.09(-5.10%)
Mar 25, 2008
1.744
1.803
1.744
1.771
32,755
+0.04(+2.08%)
Mar 24, 2008
1.785
1.807
1.712
1.735
37,141
-0.05(-2.78%)
Mar 21, 2008
1.717
1.803
1.717
1.785
14,031
+0.00(+0.00%)
Mar 20, 2008
1.717
1.803
1.717
1.785
14,031
+0.09(+5.33%)
Mar 19, 2008
1.866
1.866
1.694
1.694
36,592
-0.12(-6.48%)
Mar 18, 2008
1.694
1.834
1.694
1.812
78,398
+0.10(+6.08%)
Mar 17, 2008
1.721
1.821
1.699
1.708
33,848
-0.03(-1.56%)
Mar 14, 2008
1.970
1.970
1.735
1.735
84,798
-0.18(-9.43%)
Mar 13, 2008
1.907
1.925
1.907
1.916
19,270
+0.00(+0.00%)
Mar 12, 2008
1.952
1.952
1.916
1.916
5,378
+0.00(+0.24%)
Mar 11, 2008
1.902
1.934
1.893
1.911
17,572
+0.06(+3.42%)
Mar 10, 2008
1.965
1.965
1.749
1.848
51,518
-0.09(-4.88%)
Mar 07, 2008
1.853
1.952
1.830
1.943
89,134
+0.11(+5.91%)
Mar 06, 2008
1.884
1.884
1.785
1.834
28,142
-0.05(-2.87%)
Mar 05, 2008
1.712
1.893
1.708
1.889
53,422
+0.18(+10.58%)
Mar 04, 2008
1.694
1.726
1.581
1.708
1,450,039
-0.02(-1.31%)
Mar 03, 2008
1.803
1.803
1.699
1.731
28,660
-0.07(-4.01%)
Feb 29, 2008
1.794
1.812
1.776
1.803
11,991
-0.01(-0.50%)
Feb 28, 2008
1.780
1.830
1.703
1.812
89,616
+0.01(+0.50%)
Feb 27, 2008
1.744
1.821
1.731
1.803
71,098
+0.03(+1.53%)
Feb 26, 2008
1.694
1.794
1.694
1.776
53,355
+0.05(+2.88%)
Feb 25, 2008
1.749
1.750
1.703
1.726
36,672
-0.04(-2.40%)
Feb 22, 2008
1.740
1.830
1.690
1.768
57,138
+0.02(+0.88%)
Feb 21, 2008
1.740
1.776
1.708
1.753
25,673
+0.05(+2.92%)
Feb 20, 2008
1.717
1.735
1.676
1.703
24,555
-0.00(-0.26%)
Feb 19, 2008
1.758
1.780
1.672
1.708
75,866
-0.06(-3.57%)
Feb 18, 2008
1.685
1.771
1.676
1.771
37,298
+0.00(+0.00%)
Feb 15, 2008
1.685
1.771
1.676
1.771
37,298
+0.04(+2.08%)
Feb 14, 2008
1.717
1.789
1.717
1.735
11,729
+0.01(+0.79%)
Feb 13, 2008
1.857
1.875
1.699
1.721
144,364
-0.10(-5.46%)
Feb 12, 2008
1.780
1.889
1.762
1.821
538,140
+0.04(+2.28%)
Feb 11, 2008
1.721
1.798
1.721
1.780
62,261
+0.04(+2.34%)
Feb 08, 2008
1.681
1.740
1.654
1.740
60,030
-0.01(-0.77%)
Feb 07, 2008
1.699
1.753
1.618
1.753
126,030
+0.01(+0.78%)
Feb 06, 2008
1.708
1.767
1.681
1.740
25,894
+0.01(+0.79%)
Feb 05, 2008
1.654
1.731
1.654
1.726
30,876
+0.00(+0.26%)
Feb 04, 2008
1.685
1.744
1.685
1.721
43,489
+0.01(+0.53%)
Feb 01, 2008
1.672
1.776
1.618
1.712
193,572
+0.06(+3.84%)
Jan 31, 2008
1.622
1.685
1.622
1.649
58,906
-0.02(-1.08%)
Jan 30, 2008
1.699
1.708
1.581
1.667
113,357
-0.03(-1.86%)
Jan 29, 2008
1.717
1.749
1.694
1.699
291,480
-0.04(-2.34%)
Jan 28, 2008
1.753
1.753
1.694
1.740
71,019
-0.01(-0.77%)
Jan 25, 2008
1.753
1.753
1.726
1.753
46,304
+0.03(+1.57%)
Jan 24, 2008
1.712
1.740
1.518
1.726
116,037
-0.00(-0.26%)
Jan 23, 2008
1.658
1.731
1.658
1.731
46,886
+0.01(+0.52%)
Jan 22, 2008
1.708
1.771
1.685
1.722
64,145
-0.09(-4.75%)
Jan 21, 2008
1.645
1.807
1.563
1.807
148,233
+0.00(+0.00%)
Jan 18, 2008
1.645
1.807
1.563
1.807
148,233
+0.01(+0.76%)
Jan 17, 2008
1.862
1.920
1.785
1.794
87,587
-0.06(-3.41%)
Jan 16, 2008
1.699
1.920
1.699
1.857
61,938
+0.13(+7.59%)
Jan 15, 2008
1.780
1.794
1.703
1.726
75,168
-0.03(-1.55%)
Jan 14, 2008
1.803
1.848
1.740
1.753
136,835
-0.05(-3.00%)
Jan 11, 2008
1.920
1.920
1.807
1.807
42,681
-0.10(-5.44%)
Jan 10, 2008
1.848
1.938
1.848
1.911
26,005
+0.08(+4.44%)
Jan 09, 2008
1.898
1.965
1.816
1.830
47,959
-0.09(-4.48%)
Jan 08, 2008
1.853
2.024
1.853
1.916
39,815
+0.10(+5.47%)
Jan 07, 2008
1.848
1.848
1.812
1.816
71,904
-0.02(-1.23%)
Jan 04, 2008
1.834
1.871
1.834
1.839
44,892
-0.01(-0.73%)
Jan 03, 2008
1.917
1.943
1.853
1.853
67,405
-0.07(-3.53%)
Jan 02, 2008
1.907
1.943
1.853
1.920
122,976
+0.02(+1.19%)
Jan 01, 2008
1.929
1.957
1.821
1.898
111,288
+0.00(+0.00%)
Dec 31, 2007
1.929
1.957
1.821
1.898
111,288
-0.07(-3.45%)
Dec 28, 2007
1.934
2.024
1.934
1.965
46,171
+0.00(+0.00%)
Dec 27, 2007
1.988
2.015
1.937
1.965
55,918
-0.05(-2.68%)
Dec 26, 2007
1.979
2.051
1.979
2.020
81,180
+0.05(+2.76%)
Dec 24, 2007
1.929
1.965
1.871
1.965
25,108
+0.05(+2.84%)
Dec 21, 2007
1.988
1.988
1.911
1.911
65,683
-0.04(-1.86%)
Dec 20, 2007
1.988
1.988
1.916
1.947
44,733
-0.02(-0.92%)
Dec 19, 2007
2.024
2.024
1.956
1.965
60,721
+0.01(+0.46%)
Dec 18, 2007
1.889
1.956
1.889
1.956
42,634
+0.05(+2.36%)
Dec 17, 2007
1.947
1.970
1.880
1.911
67,179
-0.04(-1.86%)
Dec 14, 2007
2.024
2.065
1.947
1.947
86,551
-0.10(-4.86%)
Dec 13, 2007
2.119
2.119
2.033
2.047
37,801
-0.09(-4.23%)
Dec 12, 2007
2.128
2.169
2.119
2.137
37,484
-0.00(-0.21%)
Dec 11, 2007
2.092
2.151
2.092
2.142
18,329
+0.09(+4.18%)
Dec 10, 2007
2.092
2.115
2.038
2.056
65,523
-0.05(-2.15%)
Dec 07, 2007
2.101
2.124
2.056
2.101
40,643
-0.01(-0.43%)
Dec 06, 2007
2.083
2.119
2.055
2.110
22,769
+0.01(+0.65%)
Dec 05, 2007
2.137
2.178
2.078
2.097
51,839
-0.02(-0.85%)
Dec 04, 2007
2.128
2.250
2.056
2.115
74,086
-0.01(-0.43%)
Dec 03, 2007
2.187
2.255
2.069
2.124
209,571
-0.12(-5.43%)
Nov 30, 2007
2.295
2.304
2.173
2.246
41,085
-0.02(-1.00%)
Nov 29, 2007
2.124
2.291
2.124
2.268
56,403
+0.13(+6.13%)
Nov 28, 2007
2.146
2.295
2.124
2.137
60,344
-0.06(-2.67%)
Nov 27, 2007
2.291
2.291
2.196
2.196
32,531
-0.10(-4.52%)
Nov 26, 2007
2.345
2.354
2.286
2.300
38,372
+0.00(+0.00%)
Nov 23, 2007
2.282
2.327
2.259
2.300
14,341
+0.03(+1.39%)
Nov 21, 2007
2.291
2.318
2.133
2.268
119,160
-0.05(-2.33%)
Nov 20, 2007
2.309
2.336
2.264
2.322
37,633
+0.03(+1.18%)
Nov 19, 2007
2.350
2.467
2.291
2.295
83,379
-0.01(-0.59%)
Nov 16, 2007
2.372
2.390
2.259
2.309
140,907
-0.13(-5.19%)
Nov 15, 2007
2.431
2.476
2.404
2.435
42,632
+0.04(+1.70%)
Nov 14, 2007
2.417
2.431
2.377
2.395
81,177
-0.01(-0.56%)
Nov 13, 2007
2.363
2.417
2.322
2.408
82,111
+0.05(+1.91%)
Nov 12, 2007
2.359
2.372
2.331
2.363
55,130
+0.03(+1.36%)
Nov 09, 2007
2.341
2.381
2.259
2.331
97,544
+0.01(+0.58%)
Nov 08, 2007
2.327
2.372
2.191
2.318
149,198
-0.01(-0.39%)
Nov 07, 2007
2.336
2.372
2.286
2.327
126,295
-0.01(-0.58%)
Nov 06, 2007
2.313
2.341
2.282
2.341
108,079
+0.02(+0.78%)
Nov 05, 2007
2.155
2.345
2.119
2.322
72,092
+0.17(+7.76%)
Nov 02, 2007
2.259
2.259
2.115
2.155
172,921
-0.10(-4.60%)
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.