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
Ternium S.A. ADR
(NY:
TX
)
37.88
-0.06 (-0.16%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2009
16.16
16.18
15.55
15.73
947,404
-0.36(-2.27%)
Nov 27, 2009
15.96
16.38
15.41
16.09
732,464
-0.57(-3.45%)
Nov 25, 2009
16.34
16.79
16.32
16.67
537,919
+0.55(+3.41%)
Nov 24, 2009
16.29
16.34
15.99
16.12
620,568
-0.02(-0.15%)
Nov 23, 2009
16.47
16.47
15.79
16.14
917,911
+0.51(+3.29%)
Nov 20, 2009
15.50
15.67
15.24
15.63
330,299
-0.11(-0.70%)
Nov 19, 2009
15.69
15.76
15.16
15.74
509,184
+0.10(+0.61%)
Nov 18, 2009
15.85
15.95
15.46
15.64
658,282
-0.40(-2.49%)
Nov 17, 2009
15.64
16.05
15.56
16.04
372,464
+0.17(+1.07%)
Nov 16, 2009
15.70
15.99
15.62
15.87
1,030,526
+0.29(+1.86%)
Nov 13, 2009
15.54
15.71
15.39
15.58
1,290,797
+0.12(+0.81%)
Nov 12, 2009
15.05
15.87
14.99
15.46
2,466,251
+0.49(+3.31%)
Nov 11, 2009
14.63
14.98
14.58
14.96
1,233,834
+0.47(+3.24%)
Nov 10, 2009
14.51
14.51
14.25
14.49
563,599
+0.11(+0.73%)
Nov 09, 2009
14.57
14.67
14.32
14.39
773,864
+0.14(+1.02%)
Nov 06, 2009
14.38
14.82
14.11
14.24
1,200,447
+0.15(+1.10%)
Nov 05, 2009
13.25
14.14
13.00
14.09
1,309,770
+1.10(+8.51%)
Nov 04, 2009
12.58
13.47
12.58
12.98
1,133,367
+0.54(+4.34%)
Nov 03, 2009
12.46
12.62
11.97
12.44
688,235
-0.08(-0.68%)
Nov 02, 2009
12.49
13.08
12.20
12.53
1,182,811
-0.03(-0.24%)
Oct 30, 2009
13.07
13.12
12.26
12.56
1,548,533
-0.09(-0.75%)
Oct 29, 2009
12.29
12.90
12.13
12.65
1,217,681
+0.84(+7.15%)
Oct 28, 2009
12.58
12.72
11.80
11.81
1,464,639
-0.85(-6.71%)
Oct 27, 2009
13.44
13.48
12.57
12.66
740,597
-0.69(-5.20%)
Oct 26, 2009
13.65
13.99
13.11
13.35
935,967
-0.21(-1.55%)
Oct 23, 2009
13.60
13.66
13.45
13.56
733,891
-0.15(-1.13%)
Oct 22, 2009
13.83
13.97
13.45
13.72
1,019,841
-0.21(-1.54%)
Oct 21, 2009
13.63
14.31
13.52
13.93
1,533,120
-0.19(-1.38%)
Oct 20, 2009
13.68
14.16
13.66
14.13
1,850,539
+0.02(+0.14%)
Oct 19, 2009
14.14
14.36
13.97
14.11
939,097
+0.03(+0.21%)
Oct 16, 2009
14.00
14.11
13.85
14.08
1,235,615
+0.03(+0.21%)
Oct 15, 2009
13.98
14.11
13.81
14.05
1,387,345
+0.10(+0.72%)
Oct 14, 2009
14.07
14.11
13.73
13.95
840,416
+0.10(+0.76%)
Oct 13, 2009
13.73
14.16
13.45
13.84
331,006
-0.08(-0.57%)
Oct 12, 2009
13.98
14.10
13.70
13.92
953,431
+0.11(+0.80%)
Oct 09, 2009
13.73
13.88
13.46
13.81
355,754
+0.06(+0.47%)
Oct 08, 2009
13.79
13.79
13.38
13.75
623,780
+0.18(+1.33%)
Oct 07, 2009
13.49
13.62
13.26
13.57
414,382
+0.13(+0.97%)
Oct 06, 2009
13.54
13.80
13.11
13.44
668,892
+0.08(+0.56%)
Oct 05, 2009
12.62
13.37
12.43
13.36
669,196
+0.70(+5.52%)
Oct 02, 2009
12.29
12.78
11.10
12.66
1,837,731
+0.05(+0.40%)
Oct 01, 2009
13.05
13.27
12.56
12.61
657,417
-0.68(-5.11%)
Sep 30, 2009
13.47
13.58
13.15
13.29
723,057
-0.06(-0.49%)
Sep 29, 2009
13.43
13.61
13.17
13.36
1,129,084
-0.16(-1.16%)
Sep 28, 2009
13.07
13.61
13.07
13.51
634,448
+0.36(+2.74%)
Sep 25, 2009
12.88
13.40
12.88
13.15
661,372
+0.08(+0.65%)
Sep 24, 2009
13.27
13.50
12.76
13.07
484,308
-0.32(-2.39%)
Sep 23, 2009
13.49
13.65
13.28
13.39
889,298
-0.09(-0.70%)
Sep 22, 2009
13.68
13.72
13.31
13.48
731,622
+0.03(+0.26%)
Sep 21, 2009
13.79
13.79
13.27
13.45
512,800
-0.26(-1.93%)
Sep 18, 2009
14.09
14.18
13.66
13.71
462,763
-0.13(-0.97%)
Sep 17, 2009
13.61
13.93
13.44
13.85
1,516,863
+0.59(+4.45%)
Sep 16, 2009
13.22
13.45
13.05
13.26
643,273
+0.18(+1.41%)
Sep 15, 2009
13.03
13.40
13.03
13.07
477,774
-0.10(-0.80%)
Sep 14, 2009
12.78
13.19
12.53
13.18
619,614
+0.16(+1.23%)
Sep 11, 2009
13.09
13.44
13.01
13.02
634,836
-0.04(-0.27%)
Sep 10, 2009
12.81
13.06
12.49
13.05
600,312
+0.31(+2.43%)
Sep 09, 2009
12.60
12.86
12.46
12.74
1,102,283
+0.18(+1.43%)
Sep 08, 2009
12.62
12.69
12.38
12.56
1,283,603
+0.21(+1.74%)
Sep 04, 2009
12.14
12.40
11.84
12.35
757,066
+0.23(+1.94%)
Sep 03, 2009
12.02
12.45
11.89
12.11
888,304
-0.03(-0.25%)
Sep 02, 2009
12.22
12.50
11.90
12.14
636,881
-0.25(-2.02%)
Sep 01, 2009
12.49
12.78
12.24
12.39
692,447
-0.17(-1.35%)
Aug 31, 2009
12.59
12.61
12.38
12.56
359,942
-0.06(-0.47%)
Aug 28, 2009
12.08
12.64
11.87
12.62
473,460
+0.39(+3.23%)
Aug 27, 2009
12.64
12.71
12.08
12.23
765,741
-0.26(-2.12%)
Aug 26, 2009
12.44
12.63
12.30
12.49
320,376
-0.14(-1.11%)
Aug 25, 2009
12.54
12.83
12.43
12.63
455,775
+0.02(+0.16%)
Aug 24, 2009
12.73
13.02
12.56
12.61
726,337
+0.11(+0.92%)
Aug 21, 2009
11.99
12.61
11.85
12.50
800,632
+0.73(+6.24%)
Aug 20, 2009
11.71
11.99
11.70
11.76
417,487
+0.05(+0.47%)
Aug 19, 2009
11.19
11.98
11.19
11.71
353,527
+0.07(+0.60%)
Aug 18, 2009
11.24
11.70
11.04
11.64
525,744
+1.06(+10.02%)
Aug 17, 2009
11.41
11.41
10.13
10.58
987,219
-1.41(-11.79%)
Aug 14, 2009
12.66
12.67
11.91
11.99
342,700
-0.58(-4.65%)
Aug 13, 2009
12.49
12.69
12.26
12.58
839,954
+0.15(+1.25%)
Aug 12, 2009
12.19
12.55
12.19
12.42
557,760
+0.22(+1.80%)
Aug 11, 2009
12.06
12.47
11.84
12.20
585,338
-0.08(-0.65%)
Aug 10, 2009
12.24
12.82
12.03
12.28
1,364,125
+0.03(+0.28%)
Aug 07, 2009
12.09
12.30
11.85
12.25
602,061
+0.36(+3.07%)
Aug 06, 2009
11.29
11.92
11.26
11.88
1,844,013
+0.59(+5.27%)
Aug 05, 2009
10.93
11.39
10.46
11.29
752,020
+0.16(+1.48%)
Aug 04, 2009
10.74
11.30
10.51
11.12
1,047,409
+0.35(+3.29%)
Aug 03, 2009
10.30
10.84
10.30
10.77
622,677
+0.57(+5.64%)
Jul 31, 2009
9.754
10.24
9.754
10.19
459,588
+0.29(+2.93%)
Jul 30, 2009
9.659
10.05
9.659
9.904
216,408
+0.37(+3.93%)
Jul 29, 2009
9.569
9.734
9.409
9.530
377,464
-0.32(-3.30%)
Jul 28, 2009
10.31
10.31
9.749
9.854
593,771
-0.51(-4.96%)
Jul 27, 2009
10.43
10.46
10.17
10.37
598,900
-0.06(-0.62%)
Jul 24, 2009
10.47
10.71
10.31
10.43
1,791
-0.03(-0.24%)
Jul 23, 2009
10.23
10.72
10.09
10.46
789,353
+0.36(+3.61%)
Jul 22, 2009
9.974
10.39
9.729
10.09
560,013
-0.15(-1.46%)
Jul 21, 2009
10.54
10.61
10.05
10.24
619,397
-0.04(-0.39%)
Jul 20, 2009
10.13
10.49
10.09
10.28
685,876
+0.26(+2.59%)
Jul 17, 2009
10.08
10.26
9.909
10.02
363,402
-0.05(-0.55%)
Jul 16, 2009
10.13
10.33
9.879
10.08
593,046
-0.04(-0.40%)
Jul 15, 2009
9.994
10.20
9.939
10.12
731,664
+0.26(+2.64%)
Jul 14, 2009
9.594
9.889
9.525
9.859
1,048,038
+0.30(+3.14%)
Jul 13, 2009
9.335
9.584
9.335
9.559
726,947
+0.26(+2.79%)
Jul 10, 2009
9.230
9.340
9.065
9.300
1,264,094
+0.07(+0.76%)
Jul 09, 2009
8.925
9.285
8.855
9.230
1,247,090
+0.27(+3.01%)
Jul 08, 2009
8.660
9.020
8.395
8.960
1,110,161
+0.34(+4.00%)
Jul 07, 2009
8.975
9.070
7.481
8.615
450,384
-0.24(-2.71%)
Jul 06, 2009
8.880
8.990
8.525
8.855
805,054
+0.11(+1.26%)
Jul 02, 2009
8.745
8.745
8.430
8.745
359,930
-0.06(-0.68%)
Jul 01, 2009
8.670
9.025
8.625
8.805
379,097
+0.18(+2.09%)
Jun 30, 2009
8.595
8.815
8.405
8.625
270,357
-0.12(-1.37%)
Jun 29, 2009
9.292
9.295
8.700
8.745
210,362
-0.15(-1.69%)
Jun 26, 2009
8.835
9.145
8.835
8.895
281,443
-0.07(-0.84%)
Jun 25, 2009
8.770
8.970
8.755
8.970
291,911
+0.15(+1.70%)
Jun 24, 2009
8.970
9.395
8.720
8.820
690,967
-0.12(-1.34%)
Jun 23, 2009
8.600
8.965
8.455
8.940
1,052,538
+0.34(+4.01%)
Jun 22, 2009
8.790
8.895
8.270
8.595
1,802,045
-0.31(-3.48%)
Jun 19, 2009
8.870
8.995
8.735
8.905
770,894
+0.20(+2.30%)
Jun 18, 2009
8.765
8.765
8.360
8.705
435,378
+0.17(+2.05%)
Jun 17, 2009
8.565
8.695
8.140
8.530
630,522
-0.03(-0.41%)
Jun 16, 2009
8.675
9.080
8.410
8.565
516,064
-0.16(-1.83%)
Jun 15, 2009
9.025
9.025
8.615
8.725
563,541
-0.51(-5.57%)
Jun 12, 2009
9.220
9.390
8.815
9.240
559,031
-0.07(-0.80%)
Jun 11, 2009
9.260
9.395
9.131
9.315
548,126
+0.14(+1.58%)
Jun 10, 2009
9.435
9.475
8.965
9.170
724,001
+0.06(+0.66%)
Jun 09, 2009
8.895
9.210
8.665
9.110
977,137
+0.72(+8.64%)
Jun 08, 2009
8.400
8.475
8.195
8.385
612,543
-0.45(-5.14%)
Jun 05, 2009
9.125
9.125
8.495
8.840
617,989
+0.04(+0.45%)
Jun 04, 2009
8.700
8.805
8.515
8.800
563,321
+0.24(+2.80%)
Jun 03, 2009
8.915
8.945
8.405
8.560
1,544,341
-0.44(-4.89%)
Jun 02, 2009
9.240
9.245
8.760
9.000
1,484,220
+0.23(+2.68%)
Jun 01, 2009
8.780
9.045
8.595
8.765
1,478,895
+0.21(+2.50%)
May 29, 2009
8.565
8.755
8.440
8.552
661,327
+0.13(+1.56%)
May 28, 2009
8.530
8.530
8.170
8.420
723,473
+0.08(+1.02%)
May 27, 2009
8.465
8.535
8.010
8.335
1,349,055
-0.01(-0.06%)
May 26, 2009
7.950
8.395
7.746
8.340
718,584
+0.08(+1.03%)
May 22, 2009
8.380
8.470
8.080
8.255
446,312
+0.01(+0.18%)
May 21, 2009
8.085
8.250
7.890
8.240
904,413
+0.11(+1.41%)
May 20, 2009
8.345
8.495
8.060
8.125
767,867
-0.12(-1.45%)
May 19, 2009
8.160
8.485
8.125
8.245
890,483
+0.18(+2.29%)
May 18, 2009
7.875
8.175
7.751
8.060
829,648
+0.36(+4.67%)
May 15, 2009
7.751
7.895
7.541
7.701
751,659
+0.09(+1.25%)
May 14, 2009
7.096
7.686
7.046
7.606
1,323,368
+0.31(+4.32%)
May 13, 2009
7.840
7.905
7.206
7.291
1,512,957
-0.63(-7.95%)
May 12, 2009
7.845
8.095
7.696
7.920
1,547,128
+0.03(+0.44%)
May 11, 2009
7.681
8.025
7.496
7.885
1,556,142
-0.11(-1.37%)
May 08, 2009
7.811
8.435
7.331
7.995
3,743,843
+0.32(+4.23%)
May 07, 2009
5.512
7.895
5.257
7.671
10,022,354
+2.42(+46.05%)
May 06, 2009
5.007
5.412
4.872
5.252
1,811,040
+0.36(+7.46%)
May 05, 2009
4.562
4.897
4.562
4.887
1,350,019
+0.14(+3.06%)
May 04, 2009
4.817
4.837
4.742
4.742
1,182,655
+0.29(+6.51%)
May 01, 2009
4.203
4.487
4.203
4.452
962,553
+0.25(+5.95%)
Apr 30, 2009
4.168
4.298
4.113
4.203
584,209
+0.10(+2.56%)
Apr 29, 2009
4.068
4.263
4.023
4.098
696,079
+0.05(+1.23%)
Apr 28, 2009
4.013
4.123
4.013
4.048
387,248
-0.14(-3.46%)
Apr 27, 2009
4.143
4.243
4.063
4.193
405,529
-0.09(-2.21%)
Apr 24, 2009
4.123
4.348
4.123
4.288
576,495
+0.16(+4.00%)
Apr 23, 2009
4.113
4.323
4.028
4.123
509,874
-0.10(-2.48%)
Apr 22, 2009
4.208
4.387
4.113
4.228
808,270
+0.03(+0.83%)
Apr 21, 2009
3.853
4.258
3.818
4.193
1,042,328
+0.23(+5.80%)
Apr 20, 2009
4.198
4.198
3.873
3.963
638,859
-0.37(-8.64%)
Apr 17, 2009
4.173
4.348
4.048
4.338
321,504
+0.10(+2.36%)
Apr 16, 2009
4.088
4.293
4.003
4.238
377,358
+0.16(+4.05%)
Apr 15, 2009
3.893
4.123
3.803
4.073
501,013
+0.01(+0.37%)
Apr 14, 2009
4.193
4.318
3.968
4.058
571,466
-0.15(-3.56%)
Apr 13, 2009
3.918
4.248
3.718
4.208
683,706
+0.21(+5.25%)
Apr 09, 2009
3.983
4.073
3.728
3.998
902,626
+0.35(+9.59%)
Apr 08, 2009
3.568
3.733
3.493
3.648
782,707
+0.07(+1.96%)
Apr 07, 2009
3.723
3.723
3.538
3.578
1,258,607
-0.14(-3.89%)
Apr 06, 2009
3.753
3.763
3.583
3.723
1,210,239
-0.15(-3.87%)
Apr 03, 2009
3.703
3.918
3.573
3.873
489,263
+0.09(+2.51%)
Apr 02, 2009
3.698
3.863
3.623
3.778
1,087,210
+0.25(+7.23%)
Apr 01, 2009
3.318
3.555
3.318
3.523
735,954
+0.10(+2.92%)
Mar 31, 2009
3.478
3.553
3.408
3.423
693,630
-0.01(-0.15%)
Mar 30, 2009
3.718
3.718
3.353
3.428
847,955
-0.42(-10.91%)
Mar 26, 2009
3.928
3.973
3.763
3.848
585,754
+0.05(+1.32%)
Mar 25, 2009
3.798
3.888
3.718
3.798
1,390,004
+0.14(+3.83%)
Mar 24, 2009
3.543
3.758
3.498
3.658
1,081,321
+0.08(+2.38%)
Mar 23, 2009
3.508
3.573
3.498
3.573
693,648
+0.10(+2.88%)
Mar 20, 2009
3.648
3.653
3.338
3.473
460,370
-0.18(-5.05%)
Mar 19, 2009
3.528
3.813
3.443
3.658
926,266
+0.18(+5.17%)
Mar 18, 2009
3.318
3.528
3.258
3.478
529,756
+0.14(+4.19%)
Mar 17, 2009
3.463
3.508
3.143
3.338
638,110
-0.14(-4.02%)
Mar 16, 2009
3.463
3.548
3.423
3.478
703,968
+0.09(+2.65%)
Mar 13, 2009
3.403
3.493
3.293
3.388
0
+0.00(+0.00%)
Mar 12, 2009
3.198
3.398
3.053
3.388
537,148
+0.18(+5.61%)
Mar 11, 2009
3.888
3.888
3.083
3.208
478,464
-0.03(-1.08%)
Mar 10, 2009
3.318
3.393
2.963
3.243
681,529
+0.36(+12.67%)
Mar 09, 2009
2.963
3.063
2.803
2.878
514,693
-0.07(-2.37%)
Mar 06, 2009
3.008
3.163
2.848
2.948
0
-0.02(-0.84%)
Mar 05, 2009
3.253
3.263
2.973
2.973
473,081
-0.35(-10.66%)
Mar 04, 2009
3.193
3.438
3.193
3.328
939,595
+0.41(+14.04%)
Mar 02, 2009
3.253
3.253
2.728
2.918
713,794
-0.36(-11.11%)
Feb 27, 2009
3.348
3.413
3.203
3.283
0
-0.16(-4.64%)
Feb 26, 2009
3.503
3.603
3.398
3.443
353,713
+0.00(+0.00%)
Feb 25, 2009
3.608
3.673
3.398
3.443
501,856
-0.17(-4.70%)
Feb 24, 2009
3.338
3.673
3.313
3.613
860,942
+0.21(+6.17%)
Feb 23, 2009
3.818
3.853
3.353
3.403
774,340
-0.31(-8.34%)
Feb 20, 2009
3.403
3.748
3.403
3.713
885,840
+0.01(+0.27%)
Feb 19, 2009
4.043
4.043
3.698
3.703
1,110,746
-0.19(-4.88%)
Feb 18, 2009
4.223
4.223
3.868
3.893
966,261
-0.27(-6.59%)
Feb 17, 2009
4.353
4.582
4.153
4.168
1,049,751
-0.57(-12.03%)
Feb 13, 2009
4.597
4.812
4.572
4.737
510,927
+0.09(+2.05%)
Feb 12, 2009
4.547
4.672
4.417
4.642
561,294
+0.06(+1.31%)
Feb 11, 2009
4.537
4.727
4.422
4.582
589,552
+0.10(+2.34%)
Feb 10, 2009
4.887
4.887
4.405
4.477
613,718
-0.30(-6.28%)
Feb 09, 2009
5.202
5.202
4.629
4.777
847,022
-0.22(-4.50%)
Feb 06, 2009
4.872
5.057
4.697
5.002
701,681
+0.32(+6.94%)
Feb 05, 2009
4.607
4.737
4.492
4.677
493,071
+0.08(+1.85%)
Feb 04, 2009
4.537
4.632
4.397
4.592
753,925
+0.18(+4.19%)
Feb 03, 2009
4.497
4.547
4.333
4.407
866,599
-0.06(-1.45%)
Feb 02, 2009
4.587
4.607
4.422
4.472
565,753
-0.19(-4.07%)
Jan 30, 2009
5.247
5.247
4.577
4.662
0
-0.54(-10.37%)
Jan 29, 2009
5.692
5.692
5.147
5.202
344,055
-0.36(-6.55%)
Jan 28, 2009
5.327
5.662
5.247
5.567
493,905
+0.33(+6.30%)
Jan 27, 2009
5.142
5.477
5.087
5.237
544,234
+0.22(+4.49%)
Jan 26, 2009
4.997
5.358
4.923
5.012
870,966
+0.06(+1.21%)
Jan 23, 2009
4.372
5.062
4.372
4.952
1,203,763
+0.30(+6.44%)
Jan 22, 2009
4.597
4.742
4.497
4.652
344,363
-0.05(-1.17%)
Jan 21, 2009
4.348
4.742
4.283
4.707
404,708
+0.30(+6.92%)
Jan 20, 2009
4.562
4.667
4.268
4.402
579,997
-0.23(-5.06%)
Jan 16, 2009
4.512
4.662
4.303
4.637
564,740
+0.24(+5.57%)
Jan 15, 2009
4.213
4.417
4.008
4.392
370,214
+0.10(+2.45%)
Jan 14, 2009
4.522
4.522
4.228
4.288
498,408
-0.29(-6.43%)
Jan 13, 2009
4.362
4.622
4.283
4.582
507,203
+0.30(+7.13%)
Jan 12, 2009
4.797
4.797
4.198
4.278
631,748
-0.55(-11.39%)
Jan 09, 2009
5.092
5.097
4.797
4.827
502,344
-0.14(-2.91%)
Jan 08, 2009
4.732
4.982
4.522
4.972
398,018
+0.21(+4.52%)
Jan 07, 2009
4.747
4.962
4.407
4.757
609,075
-0.22(-4.51%)
Jan 06, 2009
4.822
5.067
4.822
4.982
574,674
+0.23(+4.95%)
Jan 05, 2009
4.717
4.897
4.532
4.747
621,829
+0.17(+3.83%)
Jan 02, 2009
4.397
4.682
4.372
4.572
0
+0.29(+6.77%)
Jan 01, 2009
4.028
4.353
4.028
4.283
0
+0.00(+0.00%)
Dec 31, 2008
4.028
4.353
4.028
4.283
287,575
+0.23(+5.67%)
Dec 30, 2008
3.913
4.193
3.853
4.053
598,161
+0.14(+3.71%)
Dec 29, 2008
4.008
4.008
3.763
3.908
269,724
-0.02(-0.64%)
Dec 26, 2008
3.788
3.978
3.743
3.933
348,418
+0.13(+3.55%)
Dec 24, 2008
3.993
3.993
3.648
3.798
440,246
-0.10(-2.69%)
Dec 23, 2008
3.998
4.033
3.823
3.903
477,106
-0.08(-2.13%)
Dec 22, 2008
4.198
4.198
3.878
3.988
777,090
-0.21(-5.00%)
Dec 19, 2008
4.253
4.382
4.058
4.198
826,871
-0.06(-1.52%)
Dec 18, 2008
4.547
4.582
4.148
4.263
866,697
-0.15(-3.51%)
Dec 17, 2008
4.422
4.617
3.753
4.417
944,922
-0.03(-0.67%)
Dec 16, 2008
4.482
4.492
4.148
4.447
581,640
+0.24(+5.70%)
Dec 15, 2008
4.402
4.457
4.088
4.208
480,233
-0.03(-0.71%)
Dec 12, 2008
3.998
4.248
3.903
4.238
480,249
+0.05(+1.31%)
Dec 11, 2008
4.118
4.348
4.098
4.183
773,100
-0.06(-1.41%)
Dec 10, 2008
4.148
4.248
3.968
4.243
640,137
+0.26(+6.66%)
Dec 09, 2008
3.898
4.173
3.798
3.978
1,214,333
+0.00(+0.13%)
Dec 08, 2008
3.778
3.978
3.733
3.973
947,234
+0.43(+12.29%)
Dec 05, 2008
3.348
3.563
3.228
3.538
1,008,015
+0.15(+4.58%)
Dec 04, 2008
3.153
3.403
3.153
3.383
935,247
+0.07(+2.27%)
Dec 03, 2008
3.113
3.388
3.048
3.308
1,091,599
-0.16(-4.75%)
Dec 02, 2008
3.273
3.968
3.163
3.473
961,962
+0.31(+9.97%)
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.