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
Hennes & Mauritz Ab
(OP:
HNNMY
)
3.245
+0.017 (+0.53%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Apr 26, 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
11.75
11.80
11.30
11.30
58,563
-0.46(-3.91%)
Oct 29, 2009
11.62
11.84
11.62
11.76
58,405
+0.29(+2.53%)
Oct 28, 2009
11.67
11.67
11.42
11.47
15,292
-0.31(-2.63%)
Oct 27, 2009
11.86
11.86
11.71
11.78
16,926
+0.10(+0.86%)
Oct 26, 2009
12.00
12.02
11.67
11.68
61,530
-0.25(-2.10%)
Oct 23, 2009
12.00
12.00
11.90
11.93
56,920
-0.09(-0.75%)
Oct 22, 2009
11.78
12.02
11.66
12.02
25,987
+0.27(+2.30%)
Oct 21, 2009
11.87
12.00
11.75
11.75
29,446
+0.05(+0.43%)
Oct 20, 2009
11.70
11.75
11.68
11.70
23,558
-0.11(-0.93%)
Oct 19, 2009
11.71
11.93
11.71
11.81
26,541
+0.12(+1.03%)
Oct 16, 2009
11.56
11.73
11.56
11.69
19,014
-0.11(-0.93%)
Oct 15, 2009
11.90
11.90
11.75
11.80
24,329
-0.08(-0.67%)
Oct 14, 2009
11.75
11.88
11.68
11.88
26,673
+0.48(+4.21%)
Oct 13, 2009
11.31
11.42
11.25
11.40
16,686
+0.06(+0.53%)
Oct 12, 2009
11.37
11.43
11.34
11.34
17,435
+0.15(+1.34%)
Oct 09, 2009
11.22
11.38
11.17
11.19
22,784
-0.15(-1.32%)
Oct 08, 2009
11.26
11.41
11.13
11.34
23,593
+0.11(+0.98%)
Oct 07, 2009
11.24
11.26
11.10
11.23
11,682
+0.03(+0.27%)
Oct 06, 2009
11.11
11.34
11.11
11.20
21,636
+0.13(+1.17%)
Oct 05, 2009
10.93
11.12
10.92
11.07
40,742
+0.26(+2.41%)
Oct 02, 2009
10.77
11.00
10.77
10.81
35,596
-0.05(-0.46%)
Oct 01, 2009
11.09
11.09
10.86
10.86
66,808
-0.35(-3.12%)
Sep 30, 2009
11.34
11.34
11.07
11.21
15,661
+0.06(+0.54%)
Sep 29, 2009
11.17
11.28
11.08
11.15
44,318
-0.23(-2.02%)
Sep 28, 2009
11.34
11.49
11.34
11.38
26,292
+0.01(+0.09%)
Sep 25, 2009
11.47
11.49
11.27
11.37
45,931
+0.15(+1.34%)
Sep 24, 2009
11.42
11.42
11.22
11.22
37,846
-0.71(-5.95%)
Sep 23, 2009
11.99
12.10
11.85
11.93
15,859
-0.20(-1.65%)
Sep 22, 2009
12.06
12.13
12.00
12.13
221,938
+0.38(+3.23%)
Sep 21, 2009
11.68
11.78
11.58
11.75
30,190
-0.23(-1.92%)
Sep 18, 2009
11.96
12.00
11.90
11.98
30,797
+0.21(+1.78%)
Sep 17, 2009
11.86
11.93
11.74
11.77
14,300
+0.12(+1.03%)
Sep 16, 2009
11.60
11.70
11.47
11.65
22,032
+0.21(+1.84%)
Sep 15, 2009
11.48
11.49
11.35
11.44
27,283
+0.07(+0.62%)
Sep 14, 2009
11.17
11.37
11.15
11.37
22,077
+0.07(+0.62%)
Sep 11, 2009
11.28
11.38
11.23
11.30
27,291
+0.14(+1.25%)
Sep 10, 2009
10.99
11.21
10.99
11.16
11,177
-0.05(-0.45%)
Sep 09, 2009
11.15
11.30
11.10
11.21
10,809
+0.05(+0.45%)
Sep 08, 2009
11.18
11.24
11.11
11.16
17,554
+0.16(+1.45%)
Sep 04, 2009
10.70
11.02
10.70
11.00
55,426
+0.35(+3.29%)
Sep 03, 2009
10.75
10.75
10.58
10.65
23,095
-0.08(-0.75%)
Sep 02, 2009
10.54
10.74
10.54
10.73
17,058
+0.12(+1.13%)
Sep 01, 2009
10.89
11.04
10.61
10.61
21,564
-0.44(-3.98%)
Aug 31, 2009
11.10
11.19
11.00
11.05
27,817
-0.07(-0.63%)
Aug 28, 2009
11.26
11.32
11.10
11.12
59,622
+0.11(+1.00%)
Aug 27, 2009
10.85
11.10
10.76
11.01
17,411
-0.03(-0.27%)
Aug 26, 2009
11.15
11.15
10.94
11.04
12,285
-0.41(-3.58%)
Aug 25, 2009
11.53
11.60
11.44
11.45
17,918
-0.15(-1.29%)
Aug 24, 2009
11.66
11.79
11.60
11.60
14,204
-0.30(-2.52%)
Aug 21, 2009
11.59
12.25
11.55
11.90
31,083
+0.46(+4.02%)
Aug 20, 2009
11.18
11.44
11.18
11.44
19,255
+0.19(+1.69%)
Aug 19, 2009
10.97
11.31
10.85
11.25
11,607
+0.03(+0.27%)
Aug 18, 2009
11.11
11.28
11.08
11.22
34,583
+0.14(+1.26%)
Aug 17, 2009
11.03
11.14
11.01
11.08
14,629
-0.44(-3.82%)
Aug 14, 2009
11.67
11.67
11.45
11.52
24,399
-0.19(-1.62%)
Aug 13, 2009
11.80
11.80
11.61
11.71
26,939
+0.15(+1.30%)
Aug 12, 2009
11.37
11.61
11.37
11.56
34,197
+0.31(+2.76%)
Aug 11, 2009
11.16
11.28
11.09
11.25
60,590
-0.18(-1.57%)
Aug 10, 2009
11.46
11.53
11.43
11.43
43,932
-0.37(-3.14%)
Aug 07, 2009
11.66
11.80
11.62
11.80
39,327
+0.20(+1.72%)
Aug 06, 2009
11.74
11.74
11.52
11.60
30,840
-0.05(-0.43%)
Aug 05, 2009
11.70
11.70
11.51
11.65
40,018
-0.07(-0.60%)
Aug 04, 2009
11.80
11.84
11.70
11.72
71,047
-0.31(-2.58%)
Aug 03, 2009
11.81
12.04
11.81
12.03
22,868
+0.18(+1.52%)
Jul 31, 2009
11.60
11.95
11.59
11.85
30,931
+0.33(+2.86%)
Jul 30, 2009
11.38
11.65
11.37
11.52
23,220
+0.40(+3.60%)
Jul 29, 2009
11.10
11.20
11.08
11.12
27,255
-0.09(-0.80%)
Jul 28, 2009
11.05
11.21
11.00
11.21
33,617
+0.06(+0.54%)
Jul 27, 2009
11.15
11.25
11.08
11.15
33,322
-0.06(-0.54%)
Jul 24, 2009
11.06
11.24
11.06
11.21
35,898
+0.04(+0.36%)
Jul 23, 2009
10.82
11.30
10.82
11.17
31,067
+0.42(+3.91%)
Jul 22, 2009
10.59
10.85
10.59
10.75
23,374
+0.17(+1.61%)
Jul 21, 2009
10.60
10.74
10.51
10.58
33,660
+0.26(+2.52%)
Jul 20, 2009
10.28
10.41
10.27
10.32
18,370
+0.12(+1.18%)
Jul 17, 2009
10.10
10.25
10.10
10.20
54,578
+0.01(+0.10%)
Jul 16, 2009
10.01
10.19
9.970
10.19
16,354
+0.27(+2.72%)
Jul 15, 2009
9.790
9.970
9.790
9.920
12,956
+0.12(+1.22%)
Jul 14, 2009
9.950
9.950
9.780
9.800
17,995
-0.13(-1.31%)
Jul 13, 2009
9.810
9.930
9.800
9.930
24,410
+0.20(+2.06%)
Jul 10, 2009
9.740
9.770
9.580
9.730
40,826
-0.02(-0.21%)
Jul 09, 2009
9.710
9.830
9.640
9.750
20,366
+0.14(+1.46%)
Jul 08, 2009
9.500
9.660
9.450
9.610
44,735
+0.08(+0.84%)
Jul 07, 2009
9.650
9.760
9.530
9.530
32,573
-0.14(-1.45%)
Jul 06, 2009
9.550
9.730
9.550
9.670
21,916
-0.12(-1.23%)
Jul 02, 2009
9.930
9.930
9.790
9.790
44,569
-0.55(-5.32%)
Jul 01, 2009
10.18
10.40
10.18
10.34
71,546
+0.35(+3.50%)
Jun 30, 2009
9.970
10.05
9.850
9.990
50,274
-0.10(-0.99%)
Jun 29, 2009
9.980
10.18
9.930
10.09
44,459
+0.11(+1.10%)
Jun 26, 2009
10.05
10.05
9.850
9.980
45,468
+0.39(+4.07%)
Jun 25, 2009
9.470
9.660
9.410
9.590
33,219
+0.30(+3.23%)
Jun 24, 2009
9.300
9.470
9.250
9.290
48,414
+0.18(+1.98%)
Jun 23, 2009
9.040
9.160
8.950
9.110
31,149
+0.19(+2.13%)
Jun 22, 2009
8.990
9.030
8.850
8.920
34,308
-0.30(-3.25%)
Jun 19, 2009
9.230
9.370
9.220
9.220
71,749
+0.04(+0.44%)
Jun 18, 2009
9.170
9.350
9.150
9.180
60,999
-0.18(-1.87%)
Jun 17, 2009
9.240
9.365
9.090
9.355
165,773
+0.11(+1.14%)
Jun 16, 2009
9.370
9.400
9.190
9.250
53,107
-0.10(-1.07%)
Jun 15, 2009
9.480
9.480
9.220
9.350
45,348
-0.36(-3.71%)
Jun 12, 2009
9.660
9.780
9.650
9.710
29,677
-0.16(-1.62%)
Jun 11, 2009
9.600
9.870
9.600
9.870
46,288
+0.41(+4.33%)
Jun 10, 2009
9.730
9.730
9.380
9.460
49,299
+0.11(+1.18%)
Jun 09, 2009
9.440
9.440
9.260
9.350
35,993
+0.11(+1.19%)
Jun 08, 2009
9.200
9.300
9.160
9.240
38,758
+0.04(+0.43%)
Jun 05, 2009
9.470
9.470
9.160
9.200
29,505
-0.25(-2.65%)
Jun 04, 2009
9.320
9.510
9.300
9.450
52,296
+0.13(+1.39%)
Jun 03, 2009
9.550
9.610
9.300
9.320
53,351
-0.58(-5.86%)
Jun 02, 2009
9.820
9.930
9.780
9.900
55,527
-0.03(-0.30%)
Jun 01, 2009
9.780
10.00
9.780
9.930
46,053
+0.44(+4.64%)
May 29, 2009
9.600
9.600
9.370
9.490
38,183
+0.12(+1.28%)
May 28, 2009
9.310
9.380
9.230
9.370
71,135
+0.14(+1.52%)
May 27, 2009
9.300
9.400
9.220
9.230
38,743
-0.29(-3.05%)
May 26, 2009
9.250
9.580
9.200
9.520
18,141
+0.15(+1.60%)
May 22, 2009
9.280
9.440
9.200
9.370
37,086
+0.09(+0.97%)
May 21, 2009
9.150
9.390
9.150
9.280
188,618
-0.08(-0.85%)
May 20, 2009
9.300
9.510
9.300
9.360
18,448
-0.15(-1.58%)
May 19, 2009
9.420
9.570
9.400
9.510
28,717
-0.04(-0.42%)
May 18, 2009
9.270
9.550
9.230
9.550
36,761
+0.55(+6.11%)
May 15, 2009
9.100
9.220
8.990
9.000
119,463
-0.30(-3.23%)
May 14, 2009
9.020
9.310
9.000
9.300
35,188
+0.25(+2.76%)
May 13, 2009
9.060
9.150
9.050
9.050
50,810
-0.40(-4.23%)
May 12, 2009
9.570
9.640
9.300
9.450
74,708
-0.07(-0.74%)
May 11, 2009
9.370
9.670
9.370
9.520
34,194
-0.33(-3.35%)
May 08, 2009
9.710
9.930
9.540
9.850
35,213
+0.46(+4.90%)
May 07, 2009
9.670
9.860
9.360
9.390
28,726
-0.07(-0.74%)
May 06, 2009
9.420
9.550
9.300
9.460
41,043
+0.20(+2.16%)
May 05, 2009
9.180
9.350
9.120
9.260
26,594
-0.27(-2.83%)
May 04, 2009
9.500
9.540
9.450
9.530
19,353
+0.50(+5.54%)
May 01, 2009
9.150
9.150
8.900
9.030
25,787
+0.01(+0.11%)
Apr 30, 2009
9.100
9.110
8.910
9.020
22,558
-0.02(-0.22%)
Apr 29, 2009
8.740
9.070
8.740
9.040
136,398
+0.41(+4.75%)
Apr 28, 2009
8.560
8.680
8.540
8.630
12,690
-0.13(-1.48%)
Apr 27, 2009
8.720
8.930
8.630
8.760
15,469
+0.06(+0.69%)
Apr 24, 2009
8.660
8.850
8.660
8.700
21,954
+0.31(+3.69%)
Apr 23, 2009
8.340
8.420
8.230
8.390
14,726
+0.44(+5.53%)
Apr 22, 2009
7.970
8.190
7.950
7.950
21,102
+0.14(+1.79%)
Apr 21, 2009
7.730
7.850
7.640
7.810
21,194
+0.26(+3.44%)
Apr 20, 2009
7.560
7.650
7.510
7.550
16,465
-0.46(-5.74%)
Apr 17, 2009
7.950
8.050
7.850
8.010
45,275
-0.29(-3.49%)
Apr 16, 2009
8.250
8.360
8.200
8.300
55,686
+0.05(+0.61%)
Apr 15, 2009
8.060
8.260
8.050
8.250
160,155
-0.26(-3.06%)
Apr 14, 2009
8.460
8.660
8.450
8.510
61,441
-0.05(-0.58%)
Apr 13, 2009
8.220
8.560
8.220
8.560
38,636
+0.21(+2.51%)
Apr 09, 2009
8.300
8.440
8.240
8.350
28,690
+0.12(+1.46%)
Apr 08, 2009
8.100
8.320
8.030
8.230
16,416
+0.09(+1.11%)
Apr 07, 2009
8.040
8.240
8.000
8.140
19,727
-0.28(-3.33%)
Apr 06, 2009
8.350
8.420
8.260
8.420
32,244
+0.02(+0.24%)
Apr 03, 2009
8.290
8.400
8.200
8.400
29,220
+0.15(+1.82%)
Apr 02, 2009
8.150
8.390
8.150
8.250
28,408
+0.45(+5.77%)
Apr 01, 2009
7.410
7.800
7.390
7.800
32,761
+0.25(+3.31%)
Mar 31, 2009
7.430
7.580
7.310
7.550
61,030
+0.28(+3.85%)
Mar 30, 2009
7.300
7.300
7.180
7.270
26,143
-0.61(-7.74%)
Mar 26, 2009
7.920
7.980
7.700
7.880
23,451
-0.27(-3.31%)
Mar 25, 2009
7.940
8.230
7.910
8.150
68,339
+0.19(+2.39%)
Mar 24, 2009
7.960
8.180
7.910
7.960
27,225
-0.18(-2.21%)
Mar 23, 2009
8.020
8.140
8.000
8.140
23,285
+0.46(+5.99%)
Mar 20, 2009
8.000
8.040
7.660
7.680
80,085
-0.46(-5.65%)
Mar 19, 2009
8.210
8.290
8.060
8.140
31,390
+0.18(+2.26%)
Mar 18, 2009
7.640
8.080
7.590
7.960
55,103
+0.31(+4.05%)
Mar 17, 2009
7.400
7.650
7.400
7.650
57,758
+0.15(+2.00%)
Mar 16, 2009
7.580
7.680
7.460
7.500
41,857
+0.09(+1.21%)
Mar 13, 2009
7.280
7.470
7.270
7.410
55,485
+0.05(+0.68%)
Mar 12, 2009
7.100
7.360
7.090
7.360
36,436
+0.18(+2.51%)
Mar 11, 2009
7.020
7.250
7.000
7.180
64,527
+0.14(+1.99%)
Mar 10, 2009
6.750
7.160
6.750
7.040
145,684
+0.46(+6.99%)
Mar 09, 2009
6.600
6.740
6.480
6.580
86,721
-0.14(-2.08%)
Mar 06, 2009
6.700
6.780
6.590
6.720
110,963
+0.07(+1.05%)
Mar 05, 2009
6.680
6.850
6.610
6.650
79,245
-0.58(-8.02%)
Mar 04, 2009
6.940
7.310
6.940
7.230
190,148
+0.18(+2.55%)
Mar 02, 2009
7.380
7.380
7.050
7.050
221,167
-0.43(-5.75%)
Feb 27, 2009
7.290
7.630
7.260
7.480
123,176
+0.11(+1.49%)
Feb 26, 2009
7.470
7.600
7.260
7.370
87,629
+0.01(+0.14%)
Feb 25, 2009
7.360
7.530
7.260
7.360
110,074
-0.13(-1.74%)
Feb 24, 2009
7.160
7.500
7.140
7.490
103,799
+0.23(+3.17%)
Feb 23, 2009
7.560
7.690
7.260
7.260
56,309
-0.34(-4.47%)
Feb 20, 2009
7.420
7.670
7.400
7.600
414,306
-0.07(-0.91%)
Feb 19, 2009
7.790
7.810
7.640
7.670
46,505
+0.15(+1.99%)
Feb 18, 2009
7.500
7.600
7.380
7.520
51,852
+0.01(+0.13%)
Feb 17, 2009
7.680
7.680
7.440
7.510
31,047
-0.36(-4.57%)
Feb 13, 2009
7.890
8.070
7.830
7.870
17,575
-0.23(-2.84%)
Feb 12, 2009
7.870
8.100
7.770
8.100
73,724
-0.28(-3.34%)
Feb 11, 2009
8.080
8.380
8.080
8.380
36,126
+0.21(+2.57%)
Feb 10, 2009
8.600
8.600
8.130
8.170
63,410
-0.34(-4.00%)
Feb 09, 2009
8.460
8.660
8.450
8.510
52,177
-0.05(-0.58%)
Feb 06, 2009
8.140
8.600
8.140
8.560
39,639
+0.24(+2.88%)
Feb 05, 2009
7.860
8.450
7.860
8.320
40,707
+0.28(+3.48%)
Feb 04, 2009
8.100
8.220
7.960
8.040
21,737
+0.04(+0.50%)
Feb 03, 2009
7.650
8.080
7.650
8.000
39,776
+0.29(+3.76%)
Feb 02, 2009
7.760
7.890
7.630
7.710
40,531
-0.02(-0.26%)
Jan 30, 2009
8.000
8.000
7.730
7.730
49,700
-0.02(-0.26%)
Jan 29, 2009
7.920
8.000
7.650
7.750
81,303
-0.32(-3.97%)
Jan 28, 2009
7.960
8.150
7.910
8.070
157,787
+0.19(+2.41%)
Jan 27, 2009
7.940
7.940
7.610
7.880
140,821
+0.06(+0.77%)
Jan 26, 2009
7.790
8.000
7.720
7.820
54,686
+0.12(+1.56%)
Jan 23, 2009
7.520
7.820
7.440
7.700
72,124
+0.10(+1.32%)
Jan 22, 2009
7.600
7.750
7.440
7.600
37,958
-0.10(-1.30%)
Jan 21, 2009
7.450
7.850
7.340
7.700
40,761
+0.44(+6.06%)
Jan 20, 2009
7.390
7.450
7.260
7.260
148,295
-0.52(-6.68%)
Jan 16, 2009
7.900
7.900
7.650
7.780
39,092
+0.13(+1.70%)
Jan 15, 2009
7.430
7.710
7.300
7.650
74,683
+0.22(+2.96%)
Jan 14, 2009
7.550
7.560
7.330
7.430
22,990
-0.23(-3.00%)
Jan 13, 2009
7.800
7.800
7.630
7.660
294,903
-0.49(-6.01%)
Jan 12, 2009
8.150
8.200
7.920
8.150
218,680
-0.03(-0.37%)
Jan 09, 2009
8.170
8.390
8.170
8.180
104,127
-0.15(-1.80%)
Jan 08, 2009
8.300
8.410
8.200
8.330
35,418
-0.04(-0.48%)
Jan 07, 2009
8.500
8.500
8.360
8.370
61,632
-0.28(-3.24%)
Jan 06, 2009
8.750
8.850
8.600
8.650
119,095
-0.05(-0.57%)
Jan 05, 2009
8.300
8.850
8.300
8.700
237,752
+0.34(+4.07%)
Jan 02, 2009
8.100
8.430
8.050
8.360
28,237
+0.39(+4.89%)
Dec 31, 2008
7.900
8.080
7.810
7.970
32,892
+0.02(+0.25%)
Dec 30, 2008
8.150
8.150
7.750
7.950
64,974
+0.05(+0.63%)
Dec 29, 2008
8.000
8.130
7.840
7.900
248,700
+0.12(+1.54%)
Dec 26, 2008
7.700
7.840
7.700
7.780
83,105
+0.08(+1.04%)
Dec 24, 2008
7.670
7.900
7.670
7.700
58,284
+0.00(+0.00%)
Dec 23, 2008
7.900
7.900
7.650
7.700
76,022
-0.06(-0.77%)
Dec 22, 2008
7.770
7.910
7.700
7.760
126,533
-0.04(-0.51%)
Dec 19, 2008
7.850
8.030
7.730
7.800
111,062
+0.10(+1.30%)
Dec 18, 2008
7.820
8.100
7.660
7.700
80,546
-0.30(-3.75%)
Dec 17, 2008
7.800
8.070
7.670
8.000
85,348
+0.25(+3.23%)
Dec 16, 2008
7.400
7.870
7.360
7.750
191,703
+0.31(+4.17%)
Dec 15, 2008
7.430
7.650
7.260
7.440
164,268
-0.21(-2.75%)
Dec 12, 2008
7.540
7.760
7.440
7.650
100,268
-0.10(-1.29%)
Dec 11, 2008
7.710
7.950
7.690
7.750
95,933
+0.20(+2.65%)
Dec 10, 2008
7.550
7.800
7.500
7.550
79,494
+0.11(+1.48%)
Dec 09, 2008
7.650
7.680
7.400
7.440
59,753
-0.16(-2.11%)
Dec 08, 2008
7.150
7.600
7.150
7.600
122,141
+0.70(+10.14%)
Dec 05, 2008
6.700
6.930
6.570
6.900
124,771
-0.05(-0.72%)
Dec 04, 2008
7.150
7.400
6.950
6.950
35,655
-0.30(-4.14%)
Dec 03, 2008
7.250
7.330
6.900
7.250
139,221
+0.25(+3.57%)
Dec 02, 2008
6.820
7.250
6.820
7.000
145,615
+0.42(+6.38%)
Dec 01, 2008
7.100
7.100
6.580
6.580
49,701
-0.77(-10.48%)
Nov 28, 2008
7.300
7.390
7.150
7.350
71,265
+0.40(+5.76%)
Nov 26, 2008
7.100
7.110
6.900
6.950
89,036
-0.40(-5.44%)
Nov 25, 2008
7.350
7.520
7.270
7.350
120,122
+0.60(+8.89%)
Nov 24, 2008
6.400
6.900
6.400
6.750
126,398
+0.94(+16.18%)
Nov 21, 2008
6.080
6.200
5.700
5.810
86,473
-0.04(-0.68%)
Nov 20, 2008
6.350
6.500
5.850
5.850
78,783
-0.35(-5.65%)
Nov 19, 2008
6.450
6.500
6.150
6.200
38,788
-0.25(-3.88%)
Nov 18, 2008
6.450
6.700
6.350
6.450
92,563
-0.03(-0.46%)
Nov 17, 2008
6.350
6.550
6.350
6.480
64,558
+0.23(+3.68%)
Nov 14, 2008
6.300
6.500
6.200
6.250
131,243
+0.10(+1.63%)
Nov 13, 2008
6.150
6.400
5.850
6.150
157,311
+0.05(+0.82%)
Nov 12, 2008
6.400
6.400
6.100
6.100
44,242
-0.30(-4.69%)
Nov 11, 2008
6.700
6.750
6.350
6.400
356,245
-0.45(-6.57%)
Nov 10, 2008
7.250
7.250
6.750
6.850
60,010
-0.25(-3.52%)
Nov 07, 2008
7.250
7.450
7.100
7.100
19,635
+0.40(+5.97%)
Nov 06, 2008
7.300
7.300
6.700
6.700
21,517
-0.60(-8.22%)
Nov 05, 2008
7.650
7.700
7.150
7.300
42,998
-0.65(-8.18%)
Nov 04, 2008
7.950
7.950
7.400
7.950
60,593
+1.00(+14.39%)
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.