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
Idera Pharmaceuticals
(NQ:
IDRA
)
0.4250
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 17, 2023
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
5.480
7.450
5.170
5.340
227,746
-0.22(-3.96%)
Oct 29, 2009
5.700
5.880
5.460
5.560
72,807
-0.09(-1.59%)
Oct 28, 2009
6.280
6.280
5.650
5.650
57,187
-0.62(-9.89%)
Oct 27, 2009
6.730
6.860
6.250
6.270
21,550
-0.41(-6.14%)
Oct 26, 2009
6.970
7.000
6.660
6.680
19,839
-0.26(-3.75%)
Oct 23, 2009
6.990
7.490
6.740
6.940
32,816
+0.08(+1.17%)
Oct 22, 2009
7.070
7.160
6.780
6.860
37,874
-0.20(-2.83%)
Oct 21, 2009
7.590
7.730
7.010
7.060
31,434
-0.49(-6.49%)
Oct 20, 2009
7.710
7.960
7.550
7.550
36,688
-0.36(-4.55%)
Oct 19, 2009
7.980
8.080
7.770
7.910
8,576
-0.02(-0.25%)
Oct 16, 2009
7.850
8.090
7.790
7.930
33,349
+0.03(+0.38%)
Oct 15, 2009
8.120
8.120
7.820
7.900
33,039
-0.44(-5.28%)
Oct 14, 2009
8.130
8.500
8.130
8.340
22,433
+0.30(+3.73%)
Oct 13, 2009
7.720
8.080
7.600
8.040
29,724
+0.34(+4.42%)
Oct 12, 2009
7.790
7.940
7.700
7.700
9,740
-0.18(-2.28%)
Oct 09, 2009
7.820
7.970
7.780
7.880
13,211
+0.08(+1.03%)
Oct 08, 2009
7.960
7.960
7.760
7.800
24,137
-0.08(-1.02%)
Oct 07, 2009
7.750
7.910
7.700
7.880
11,628
+0.08(+1.03%)
Oct 06, 2009
7.710
7.970
7.570
7.800
24,156
-0.06(-0.76%)
Oct 05, 2009
7.510
7.930
7.480
7.860
25,183
+0.69(+9.62%)
Oct 02, 2009
7.200
7.360
7.140
7.170
26,470
-0.09(-1.24%)
Oct 01, 2009
7.570
7.570
7.000
7.260
45,589
-0.15(-2.02%)
Sep 30, 2009
7.480
7.550
7.285
7.410
43,575
-0.09(-1.20%)
Sep 29, 2009
7.790
7.790
7.400
7.500
15,623
-0.26(-3.35%)
Sep 28, 2009
7.770
7.960
7.580
7.760
34,797
+0.06(+0.78%)
Sep 25, 2009
7.720
7.970
7.260
7.700
82,063
-0.05(-0.65%)
Sep 24, 2009
7.900
7.970
7.680
7.750
29,621
+0.06(+0.78%)
Sep 23, 2009
7.740
8.010
7.650
7.690
41,047
-0.01(-0.13%)
Sep 22, 2009
8.020
8.020
7.430
7.700
32,074
-0.28(-3.51%)
Sep 21, 2009
7.940
8.000
7.820
7.980
31,886
+0.13(+1.66%)
Sep 18, 2009
7.930
7.970
7.750
7.850
82,655
-0.05(-0.63%)
Sep 17, 2009
7.700
7.990
7.670
7.900
30,226
+0.32(+4.22%)
Sep 16, 2009
7.602
7.645
7.410
7.580
10,910
+0.03(+0.40%)
Sep 15, 2009
7.610
7.655
7.490
7.550
18,338
-0.05(-0.66%)
Sep 14, 2009
7.530
7.790
7.450
7.600
45,644
+0.03(+0.40%)
Sep 11, 2009
7.580
7.750
7.560
7.570
47,992
+0.07(+0.93%)
Sep 10, 2009
7.470
7.520
7.300
7.500
32,185
+0.00(+0.00%)
Sep 09, 2009
7.440
7.680
7.340
7.500
59,540
+0.08(+1.08%)
Sep 08, 2009
7.560
7.610
7.300
7.420
25,935
-0.33(-4.26%)
Sep 04, 2009
7.620
7.890
7.090
7.750
47,705
+0.13(+1.71%)
Sep 03, 2009
7.490
7.690
7.420
7.620
32,340
+0.15(+2.01%)
Sep 02, 2009
7.400
7.710
7.400
7.470
37,142
+0.02(+0.27%)
Sep 01, 2009
7.520
7.780
7.210
7.450
54,941
-0.14(-1.84%)
Aug 31, 2009
7.700
7.776
7.500
7.590
51,216
-0.17(-2.19%)
Aug 28, 2009
7.700
7.890
7.690
7.760
32,573
+0.15(+1.97%)
Aug 27, 2009
7.510
7.610
7.260
7.610
27,103
-0.06(-0.78%)
Aug 26, 2009
7.590
7.710
7.250
7.670
23,960
+0.05(+0.66%)
Aug 25, 2009
7.730
7.730
7.480
7.620
15,284
-0.04(-0.52%)
Aug 24, 2009
7.440
7.700
7.380
7.660
22,617
+0.22(+2.96%)
Aug 21, 2009
7.550
7.600
7.230
7.440
70,667
+0.09(+1.22%)
Aug 20, 2009
7.560
7.560
7.010
7.350
17,724
-0.21(-2.78%)
Aug 19, 2009
7.180
7.590
7.180
7.560
30,015
+0.30(+4.13%)
Aug 18, 2009
7.085
7.700
6.840
7.260
106,932
+0.23(+3.27%)
Aug 17, 2009
7.450
7.450
6.670
7.030
53,298
-0.54(-7.13%)
Aug 14, 2009
8.000
8.110
7.330
7.570
63,427
-0.34(-4.30%)
Aug 13, 2009
7.700
7.980
7.630
7.910
61,514
+0.24(+3.13%)
Aug 12, 2009
7.480
7.740
7.170
7.670
65,901
+0.22(+2.95%)
Aug 11, 2009
7.760
7.790
7.160
7.450
80,327
+0.29(+4.05%)
Aug 10, 2009
7.010
7.440
6.773
7.160
72,262
+0.13(+1.85%)
Aug 07, 2009
7.080
7.230
6.970
7.030
39,187
+0.09(+1.30%)
Aug 06, 2009
7.020
7.125
6.900
6.940
47,166
-0.02(-0.29%)
Aug 05, 2009
7.140
7.150
6.850
6.960
94,880
+0.06(+0.87%)
Aug 04, 2009
6.400
7.140
6.400
6.900
41,920
+0.47(+7.31%)
Aug 03, 2009
6.490
6.790
6.350
6.430
40,585
-0.02(-0.31%)
Jul 31, 2009
6.740
7.340
6.370
6.450
53,713
-0.34(-5.01%)
Jul 30, 2009
6.650
6.800
6.450
6.790
38,576
+0.22(+3.35%)
Jul 29, 2009
6.610
6.780
6.350
6.570
12,291
+0.03(+0.46%)
Jul 28, 2009
6.450
6.890
6.313
6.540
32,129
+0.04(+0.62%)
Jul 27, 2009
6.453
6.500
6.390
6.500
22,288
+0.02(+0.31%)
Jul 24, 2009
6.340
6.499
6.100
6.480
18,743
+0.06(+0.93%)
Jul 23, 2009
5.850
6.500
5.700
6.420
49,559
+0.55(+9.37%)
Jul 22, 2009
5.530
5.920
5.350
5.870
53,779
+0.22(+3.89%)
Jul 21, 2009
5.690
5.730
5.370
5.650
18,530
+0.01(+0.18%)
Jul 20, 2009
5.870
5.870
5.580
5.640
25,301
-0.18(-3.09%)
Jul 17, 2009
5.990
5.990
5.690
5.820
31,486
-0.15(-2.51%)
Jul 16, 2009
5.540
5.990
5.530
5.970
22,912
+0.40(+7.18%)
Jul 15, 2009
5.560
5.580
5.260
5.570
78,646
+0.11(+2.01%)
Jul 14, 2009
5.310
5.580
5.240
5.460
19,292
+0.16(+3.02%)
Jul 13, 2009
5.260
5.330
5.210
5.300
41,393
+0.01(+0.19%)
Jul 10, 2009
5.241
5.320
5.200
5.290
17,589
+0.08(+1.54%)
Jul 09, 2009
5.320
5.430
5.210
5.210
34,623
-0.08(-1.51%)
Jul 08, 2009
5.400
5.420
5.200
5.290
69,141
-0.07(-1.31%)
Jul 07, 2009
5.400
5.800
5.350
5.360
57,336
-0.04(-0.74%)
Jul 06, 2009
5.770
5.770
5.390
5.400
34,765
-0.38(-6.57%)
Jul 02, 2009
5.810
5.890
5.670
5.780
57,112
-0.11(-1.87%)
Jul 01, 2009
5.930
6.090
5.830
5.890
52,726
+0.03(+0.51%)
Jun 30, 2009
6.260
6.380
5.850
5.860
89,924
-0.38(-6.09%)
Jun 29, 2009
6.070
6.400
5.880
6.240
41,584
+0.15(+2.46%)
Jun 26, 2009
6.590
7.050
5.880
6.090
388,768
-0.52(-7.87%)
Jun 25, 2009
6.420
6.620
6.150
6.610
36,513
+0.43(+6.96%)
Jun 24, 2009
6.550
6.590
6.150
6.180
31,722
-0.33(-5.07%)
Jun 23, 2009
6.230
6.630
6.200
6.510
32,370
+0.35(+5.68%)
Jun 22, 2009
6.930
7.300
6.000
6.160
64,931
-0.83(-11.87%)
Jun 19, 2009
7.120
7.120
6.590
6.990
84,769
+0.00(+0.00%)
Jun 18, 2009
7.020
7.460
6.830
6.990
37,672
-0.02(-0.29%)
Jun 17, 2009
6.740
7.080
6.730
7.010
114,928
+0.29(+4.32%)
Jun 16, 2009
7.000
7.000
6.720
6.720
47,748
-0.14(-2.04%)
Jun 15, 2009
6.910
7.250
6.740
6.860
38,857
-0.20(-2.83%)
Jun 12, 2009
6.660
7.160
6.570
7.060
54,534
+0.36(+5.37%)
Jun 11, 2009
6.520
6.960
6.520
6.700
52,108
+0.22(+3.40%)
Jun 10, 2009
6.370
6.550
6.030
6.480
54,609
+0.15(+2.37%)
Jun 09, 2009
6.650
6.790
6.330
6.330
22,413
-0.28(-4.24%)
Jun 08, 2009
6.690
6.870
6.570
6.610
33,008
-0.15(-2.22%)
Jun 05, 2009
6.850
6.870
6.610
6.760
29,768
-0.07(-1.02%)
Jun 04, 2009
6.730
6.830
6.660
6.830
32,544
+0.08(+1.19%)
Jun 03, 2009
6.560
6.910
6.390
6.750
50,881
+0.15(+2.27%)
Jun 02, 2009
6.000
6.740
6.000
6.600
70,797
+0.59(+9.82%)
Jun 01, 2009
5.520
6.040
5.170
6.010
80,755
+0.58(+10.68%)
May 29, 2009
5.400
5.480
5.220
5.430
29,485
+0.06(+1.12%)
May 28, 2009
5.380
5.450
5.170
5.370
34,844
+0.05(+0.94%)
May 27, 2009
5.390
5.480
5.180
5.320
56,217
-0.08(-1.48%)
May 26, 2009
5.130
5.400
5.020
5.400
49,948
+0.20(+3.85%)
May 22, 2009
5.230
5.260
5.110
5.200
26,675
-0.05(-0.95%)
May 21, 2009
5.510
5.530
5.150
5.250
69,038
-0.32(-5.75%)
May 20, 2009
5.960
5.960
5.510
5.570
52,812
-0.32(-5.43%)
May 19, 2009
5.940
5.970
5.840
5.890
18,390
-0.13(-2.16%)
May 18, 2009
6.250
6.250
5.870
6.020
27,968
+0.02(+0.33%)
May 15, 2009
6.100
6.100
6.000
6.000
34,659
-0.08(-1.32%)
May 14, 2009
6.050
6.540
5.820
6.080
36,133
+0.08(+1.33%)
May 13, 2009
5.900
6.140
5.790
6.000
60,010
-0.01(-0.17%)
May 12, 2009
6.110
6.170
5.960
6.010
24,161
-0.05(-0.83%)
May 11, 2009
6.160
6.160
5.870
6.060
36,411
-0.24(-3.81%)
May 08, 2009
5.920
6.300
5.860
6.300
40,063
+0.48(+8.25%)
May 07, 2009
6.150
6.260
5.660
5.820
49,783
-0.24(-3.96%)
May 06, 2009
5.880
6.060
5.825
6.060
68,501
+0.05(+0.83%)
May 05, 2009
5.940
6.048
5.690
6.010
52,684
+0.02(+0.33%)
May 04, 2009
5.850
6.120
5.820
5.990
38,598
+0.09(+1.53%)
May 01, 2009
6.130
6.140
5.840
5.900
48,832
-0.11(-1.83%)
Apr 30, 2009
6.000
6.100
5.620
6.010
55,430
-0.06(-0.99%)
Apr 29, 2009
6.220
6.220
5.820
6.070
49,003
-0.08(-1.30%)
Apr 28, 2009
5.740
6.240
5.740
6.150
19,044
+0.37(+6.40%)
Apr 27, 2009
5.900
6.540
5.660
5.780
59,238
-0.20(-3.34%)
Apr 24, 2009
5.750
6.110
5.720
5.980
38,770
+0.27(+4.73%)
Apr 23, 2009
6.030
6.030
5.570
5.710
36,969
-0.33(-5.46%)
Apr 22, 2009
5.960
6.120
5.910
6.040
22,241
+0.00(+0.00%)
Apr 21, 2009
5.710
6.040
5.710
6.040
22,079
+0.33(+5.78%)
Apr 20, 2009
6.090
6.150
5.700
5.710
38,522
-0.53(-8.49%)
Apr 17, 2009
6.300
6.300
6.100
6.240
113,393
-0.02(-0.32%)
Apr 16, 2009
6.210
6.360
6.020
6.260
41,621
+0.12(+1.95%)
Apr 15, 2009
5.520
6.200
5.350
6.140
32,491
+0.60(+10.83%)
Apr 14, 2009
5.800
6.060
5.340
5.540
72,540
-0.36(-6.10%)
Apr 13, 2009
6.000
6.120
5.735
5.900
46,147
-0.15(-2.48%)
Apr 09, 2009
5.930
6.130
5.750
6.050
64,055
+0.26(+4.49%)
Apr 08, 2009
5.840
5.900
5.600
5.790
37,185
-0.03(-0.52%)
Apr 07, 2009
5.680
5.990
5.680
5.820
53,669
+0.08(+1.39%)
Apr 06, 2009
6.040
6.050
5.560
5.740
66,005
-0.38(-6.21%)
Apr 03, 2009
6.500
6.500
6.000
6.120
72,815
-0.38(-5.85%)
Apr 02, 2009
6.380
6.760
6.200
6.500
97,685
+0.25(+4.00%)
Apr 01, 2009
6.430
6.600
6.070
6.250
101,430
-0.22(-3.40%)
Mar 31, 2009
6.500
6.730
6.380
6.470
52,014
+0.06(+0.94%)
Mar 30, 2009
6.300
6.520
6.100
6.410
36,713
-0.62(-8.82%)
Mar 26, 2009
6.690
7.030
6.520
7.030
80,263
+0.53(+8.15%)
Mar 25, 2009
6.690
6.800
6.140
6.500
111,518
-0.16(-2.40%)
Mar 24, 2009
7.110
7.110
6.630
6.660
67,007
-0.53(-7.37%)
Mar 23, 2009
6.590
7.190
6.030
7.190
133,297
+0.97(+15.59%)
Mar 20, 2009
6.640
6.740
6.200
6.220
78,630
-0.34(-5.18%)
Mar 19, 2009
7.090
7.090
6.550
6.560
87,926
-0.42(-6.02%)
Mar 18, 2009
6.450
7.790
6.450
6.980
118,835
+0.52(+8.05%)
Mar 17, 2009
5.600
6.740
5.480
6.460
105,887
+0.84(+14.95%)
Mar 16, 2009
6.260
6.330
5.490
5.620
40,635
-0.41(-6.80%)
Mar 13, 2009
6.120
6.449
6.030
6.030
33,629
-0.09(-1.47%)
Mar 12, 2009
5.140
6.140
5.140
6.120
61,819
+0.94(+18.15%)
Mar 11, 2009
5.250
5.490
5.150
5.180
29,561
+0.05(+0.97%)
Mar 10, 2009
4.960
5.230
4.930
5.130
84,235
+0.30(+6.21%)
Mar 09, 2009
5.140
5.200
4.830
4.830
35,260
-0.33(-6.40%)
Mar 06, 2009
5.010
5.220
4.960
5.160
26,728
+0.19(+3.82%)
Mar 05, 2009
5.070
5.070
4.830
4.970
67,594
-0.23(-4.42%)
Mar 04, 2009
5.070
5.270
4.810
5.200
50,521
+0.54(+11.59%)
Mar 02, 2009
5.590
5.750
4.640
4.660
88,906
-0.92(-16.49%)
Feb 27, 2009
5.700
5.920
5.580
5.580
59,987
-0.11(-1.93%)
Feb 26, 2009
5.830
6.010
5.570
5.690
46,899
-0.11(-1.90%)
Feb 25, 2009
6.000
6.100
5.800
5.800
116,479
-0.21(-3.49%)
Feb 24, 2009
5.600
6.090
5.350
6.010
64,014
+0.47(+8.48%)
Feb 23, 2009
5.810
5.850
5.510
5.540
43,252
-0.24(-4.15%)
Feb 20, 2009
5.890
6.110
5.750
5.780
44,946
-0.16(-2.69%)
Feb 19, 2009
6.050
6.070
5.910
5.940
18,016
-0.02(-0.34%)
Feb 18, 2009
6.200
6.280
5.940
5.960
23,908
-0.15(-2.45%)
Feb 17, 2009
6.710
6.890
6.080
6.110
43,661
-0.88(-12.59%)
Feb 13, 2009
6.550
7.220
6.525
6.990
38,814
+0.42(+6.39%)
Feb 12, 2009
6.570
6.870
6.510
6.570
40,265
-0.27(-3.95%)
Feb 11, 2009
6.910
6.960
6.610
6.840
28,348
-0.06(-0.87%)
Feb 10, 2009
7.450
7.604
6.880
6.900
35,499
-0.54(-7.26%)
Feb 09, 2009
7.490
7.640
7.300
7.440
21,981
-0.12(-1.59%)
Feb 06, 2009
7.050
7.700
7.050
7.560
66,416
+0.52(+7.39%)
Feb 05, 2009
7.030
7.200
6.900
7.040
23,451
-0.02(-0.28%)
Feb 04, 2009
7.500
7.780
6.920
7.060
35,626
-0.44(-5.87%)
Feb 03, 2009
7.450
7.790
7.290
7.500
50,065
+0.10(+1.35%)
Feb 02, 2009
6.950
7.480
6.820
7.400
48,563
+0.40(+5.71%)
Jan 30, 2009
7.290
7.300
6.910
7.000
29,260
-0.20(-2.78%)
Jan 29, 2009
7.480
7.600
7.170
7.200
31,259
-0.37(-4.89%)
Jan 28, 2009
7.410
7.600
7.010
7.570
50,192
+0.25(+3.42%)
Jan 27, 2009
7.030
7.370
6.930
7.320
38,943
+0.31(+4.42%)
Jan 26, 2009
7.240
7.830
6.620
7.010
51,397
-0.24(-3.31%)
Jan 23, 2009
7.620
7.780
7.160
7.250
36,238
-0.49(-6.33%)
Jan 22, 2009
7.670
8.450
7.560
7.740
37,913
-0.11(-1.40%)
Jan 21, 2009
7.460
7.850
7.380
7.850
46,815
+0.46(+6.22%)
Jan 20, 2009
8.330
8.330
7.300
7.390
44,458
-1.02(-12.13%)
Jan 16, 2009
8.450
8.490
7.880
8.410
52,702
-0.49(-5.51%)
Jan 15, 2009
8.220
8.920
7.830
8.900
58,553
+0.68(+8.27%)
Jan 14, 2009
8.130
8.730
8.130
8.220
64,183
-0.05(-0.60%)
Jan 13, 2009
8.080
8.550
8.080
8.270
32,154
+0.19(+2.35%)
Jan 12, 2009
8.440
8.640
8.080
8.080
26,885
-0.40(-4.72%)
Jan 09, 2009
9.030
9.030
8.400
8.480
31,504
-0.58(-6.40%)
Jan 08, 2009
8.740
9.190
8.650
9.060
20,691
+0.32(+3.66%)
Jan 07, 2009
8.480
8.740
8.120
8.740
21,609
+0.14(+1.63%)
Jan 06, 2009
8.690
8.790
8.170
8.600
30,100
-0.01(-0.12%)
Jan 05, 2009
8.050
8.660
7.900
8.610
29,339
+0.58(+7.22%)
Jan 02, 2009
7.710
8.070
7.700
8.030
20,451
+0.35(+4.56%)
Dec 31, 2008
7.700
7.970
7.390
7.680
39,322
+0.02(+0.26%)
Dec 30, 2008
7.580
7.670
7.480
7.660
18,628
+0.15(+2.00%)
Dec 29, 2008
7.660
7.690
7.440
7.510
32,897
-0.17(-2.21%)
Dec 26, 2008
7.550
7.900
7.550
7.680
19,207
+0.13(+1.72%)
Dec 24, 2008
7.500
7.580
7.410
7.550
14,199
+0.07(+0.94%)
Dec 23, 2008
7.710
7.710
7.470
7.480
24,394
-0.19(-2.48%)
Dec 22, 2008
8.280
8.500
7.090
7.670
80,330
-0.61(-7.37%)
Dec 19, 2008
8.940
8.940
8.000
8.280
152,755
-0.37(-4.28%)
Dec 18, 2008
8.700
8.710
8.210
8.650
84,086
+0.30(+3.59%)
Dec 17, 2008
8.580
8.710
8.340
8.350
44,588
-0.35(-4.02%)
Dec 16, 2008
8.590
9.139
8.590
8.700
113,548
+0.22(+2.59%)
Dec 15, 2008
8.450
8.850
8.300
8.480
72,754
+0.03(+0.36%)
Dec 12, 2008
7.880
8.450
7.570
8.450
53,416
+0.50(+6.29%)
Dec 11, 2008
8.370
8.740
7.940
7.950
40,354
-0.54(-6.36%)
Dec 10, 2008
8.470
8.760
8.170
8.490
27,742
+0.09(+1.07%)
Dec 09, 2008
7.990
8.670
7.730
8.400
110,233
+0.39(+4.87%)
Dec 08, 2008
7.570
8.190
7.280
8.010
105,376
+0.51(+6.80%)
Dec 05, 2008
6.940
7.500
6.680
7.500
183,482
+0.48(+6.84%)
Dec 04, 2008
6.940
7.400
6.580
7.020
120,866
+0.19(+2.78%)
Dec 03, 2008
6.690
6.950
6.110
6.830
144,741
+0.28(+4.27%)
Dec 02, 2008
5.990
6.580
5.900
6.550
154,834
+0.64(+10.83%)
Dec 01, 2008
6.910
6.910
5.890
5.910
73,541
-1.12(-15.93%)
Nov 28, 2008
6.770
7.050
6.580
7.030
29,734
+0.23(+3.38%)
Nov 26, 2008
5.800
7.000
5.590
6.800
122,708
+0.81(+13.52%)
Nov 25, 2008
6.420
6.750
5.900
5.990
102,998
-0.36(-5.67%)
Nov 24, 2008
6.540
6.750
6.050
6.350
154,032
-0.15(-2.31%)
Nov 21, 2008
6.640
6.640
5.800
6.500
199,808
-0.09(-1.37%)
Nov 20, 2008
7.280
7.420
6.590
6.590
95,979
-0.60(-8.34%)
Nov 19, 2008
7.700
7.700
7.140
7.190
94,374
-0.48(-6.26%)
Nov 18, 2008
7.500
7.860
7.500
7.670
88,135
-0.08(-1.03%)
Nov 17, 2008
7.960
7.990
7.750
7.750
31,656
-0.26(-3.25%)
Nov 14, 2008
8.530
8.550
7.740
8.010
41,758
-0.62(-7.18%)
Nov 13, 2008
7.970
8.660
7.490
8.630
80,095
+0.70(+8.83%)
Nov 12, 2008
8.250
8.610
7.800
7.930
57,294
-0.32(-3.88%)
Nov 11, 2008
7.840
8.820
7.350
8.250
149,149
+0.00(+0.00%)
Nov 10, 2008
8.880
8.880
8.150
8.250
49,361
-0.33(-3.85%)
Nov 07, 2008
8.560
8.810
8.300
8.580
34,808
+0.17(+2.02%)
Nov 06, 2008
8.510
8.600
8.110
8.410
36,749
-0.11(-1.29%)
Nov 05, 2008
9.370
9.420
8.460
8.520
75,613
-0.93(-9.84%)
Nov 04, 2008
9.850
9.850
8.720
9.450
124,513
-0.17(-1.77%)
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.