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
Iridium Comm Inc
(NQ:
IRDM
)
29.31
-0.42 (-1.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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, 2010
9.380
9.439
9.164
9.203
356,349
-0.26(-2.71%)
Nov 29, 2010
9.430
9.548
9.400
9.459
265,767
-0.04(-0.41%)
Nov 26, 2010
9.420
9.508
9.380
9.499
74,170
+0.02(+0.21%)
Nov 24, 2010
9.558
9.479
9.479
9.479
219,054
+0.03(+0.31%)
Nov 23, 2010
9.489
9.508
9.272
9.449
342,493
-0.11(-1.13%)
Nov 22, 2010
9.607
9.774
9.449
9.558
593,943
-0.03(-0.31%)
Nov 19, 2010
9.282
9.636
9.203
9.587
755,483
+0.33(+3.51%)
Nov 18, 2010
9.006
9.292
8.996
9.262
786,817
+0.28(+3.07%)
Nov 17, 2010
9.016
9.016
8.947
8.986
399,184
-0.01(-0.11%)
Nov 16, 2010
8.976
9.065
8.957
8.996
617,024
+0.03(+0.33%)
Nov 15, 2010
8.927
8.996
8.917
8.966
369,012
-0.03(-0.33%)
Nov 12, 2010
8.868
9.016
8.838
8.996
611,353
+0.04(+0.44%)
Nov 11, 2010
9.016
9.024
8.858
8.957
274,383
-0.07(-0.76%)
Nov 10, 2010
8.828
9.045
8.651
9.026
455,950
+0.20(+2.23%)
Nov 09, 2010
9.213
9.617
8.819
8.828
958,721
+0.00(+0.00%)
Nov 08, 2010
8.582
8.848
8.454
8.828
512,877
+0.27(+3.11%)
Nov 05, 2010
8.612
8.651
8.434
8.562
684,655
-0.01(-0.11%)
Nov 04, 2010
8.572
8.691
8.484
8.572
580,816
+0.05(+0.58%)
Nov 03, 2010
8.405
8.523
8.287
8.523
278,207
+0.12(+1.41%)
Nov 02, 2010
8.267
8.454
8.099
8.405
800,168
+0.25(+3.02%)
Nov 01, 2010
8.218
8.227
8.070
8.158
352,924
+0.03(+0.36%)
Oct 29, 2010
8.080
8.178
8.030
8.129
215,734
+0.04(+0.49%)
Oct 28, 2010
8.129
8.257
8.050
8.089
194,375
-0.04(-0.48%)
Oct 27, 2010
8.129
8.178
8.030
8.129
331,232
-0.05(-0.60%)
Oct 25, 2010
8.168
8.316
8.139
8.178
161,152
+0.04(+0.48%)
Oct 22, 2010
8.227
8.287
8.089
8.139
225,382
-0.09(-1.08%)
Oct 21, 2010
8.395
8.513
8.218
8.227
282,785
-0.16(-1.88%)
Oct 20, 2010
8.385
8.464
8.296
8.385
240,129
+0.00(+0.00%)
Oct 19, 2010
8.434
8.523
8.296
8.385
261,530
-0.14(-1.65%)
Oct 18, 2010
8.375
8.553
8.237
8.526
215,243
+0.15(+1.79%)
Oct 15, 2010
8.415
8.415
8.080
8.375
376,297
+0.03(+0.35%)
Oct 14, 2010
8.474
8.572
8.306
8.346
536,862
-0.21(-2.42%)
Oct 13, 2010
8.493
8.582
8.316
8.553
347,276
+0.08(+0.93%)
Oct 12, 2010
8.306
8.562
8.247
8.474
380,375
+0.11(+1.30%)
Oct 11, 2010
8.651
8.661
8.365
8.365
355,179
-0.39(-4.50%)
Oct 08, 2010
8.671
8.769
8.572
8.760
306,107
+0.12(+1.37%)
Oct 07, 2010
8.622
8.769
8.562
8.641
351,169
+0.04(+0.46%)
Oct 06, 2010
8.543
8.622
8.474
8.602
438,367
+0.07(+0.81%)
Oct 05, 2010
8.474
8.543
8.356
8.533
637,849
+0.08(+0.93%)
Oct 04, 2010
8.484
8.622
8.257
8.454
521,104
-0.02(-0.23%)
Oct 01, 2010
8.474
8.750
8.375
8.474
567,343
+0.06(+0.70%)
Sep 30, 2010
8.543
8.572
8.158
8.415
1,295,807
-0.12(-1.39%)
Sep 29, 2010
8.769
8.868
8.484
8.533
487,646
-0.30(-3.35%)
Sep 28, 2010
8.720
8.858
8.602
8.828
285,108
+0.16(+1.82%)
Sep 27, 2010
8.681
8.740
8.582
8.671
215,872
-0.03(-0.34%)
Sep 24, 2010
8.769
8.769
8.602
8.700
207,443
+0.05(+0.57%)
Sep 23, 2010
8.523
8.848
8.474
8.651
376,741
+0.07(+0.80%)
Sep 22, 2010
8.622
8.819
8.474
8.582
405,534
-0.08(-0.91%)
Sep 21, 2010
9.341
9.341
8.631
8.661
583,967
-0.67(-7.18%)
Sep 20, 2010
9.075
9.331
8.947
9.331
183,511
+0.34(+3.72%)
Sep 17, 2010
9.075
9.262
8.897
8.996
281,496
-0.08(-0.87%)
Sep 15, 2010
9.114
9.242
9.035
9.075
122,955
-0.04(-0.43%)
Sep 14, 2010
9.301
9.351
9.095
9.114
198,686
-0.17(-1.80%)
Sep 13, 2010
9.193
10.14
9.045
9.282
963,315
+0.21(+2.28%)
Sep 10, 2010
9.095
9.104
8.996
9.075
210,926
+0.03(+0.33%)
Sep 09, 2010
9.173
9.430
8.966
9.045
544,863
+0.05(+0.55%)
Sep 08, 2010
9.331
9.380
8.957
8.996
235,054
-0.29(-3.08%)
Sep 07, 2010
9.390
9.390
9.262
9.282
210,616
-0.02(-0.21%)
Sep 03, 2010
9.213
9.390
9.085
9.301
583,365
+0.22(+2.39%)
Sep 02, 2010
8.888
9.144
8.828
9.085
310,381
+0.31(+3.48%)
Sep 01, 2010
8.602
8.858
8.454
8.779
377,067
+0.25(+2.89%)
Aug 31, 2010
8.710
8.710
8.454
8.533
567,929
-0.21(-2.37%)
Aug 30, 2010
9.055
9.134
8.710
8.740
170,120
-0.35(-3.90%)
Aug 27, 2010
9.114
9.164
8.917
9.095
273,116
+0.07(+0.76%)
Aug 26, 2010
8.858
9.164
8.819
9.026
305,397
+0.21(+2.35%)
Aug 25, 2010
8.720
8.878
8.661
8.819
250,534
+0.04(+0.45%)
Aug 24, 2010
8.868
9.045
8.760
8.779
194,992
-0.05(-0.56%)
Aug 23, 2010
8.858
9.164
8.769
8.828
183,851
-0.13(-1.43%)
Aug 20, 2010
8.868
8.976
8.691
8.957
345,241
+0.05(+0.55%)
Aug 19, 2010
9.252
9.252
8.893
8.907
316,627
-0.35(-3.75%)
Aug 18, 2010
9.459
9.518
9.144
9.255
338,871
-0.19(-2.06%)
Aug 17, 2010
9.410
9.577
9.232
9.449
230,068
+0.22(+2.35%)
Aug 16, 2010
9.144
9.430
9.124
9.232
196,197
+0.02(+0.21%)
Aug 13, 2010
9.292
9.548
9.183
9.213
298,349
-0.10(-1.06%)
Aug 12, 2010
8.897
9.400
8.868
9.311
370,787
+0.37(+4.19%)
Aug 11, 2010
9.636
9.676
8.897
8.937
662,520
-0.76(-7.83%)
Aug 10, 2010
10.05
10.15
9.636
9.696
422,271
-0.43(-4.28%)
Aug 09, 2010
10.15
10.18
9.942
10.13
238,042
+0.06(+0.59%)
Aug 06, 2010
10.23
10.29
10.01
10.07
246,001
-0.19(-1.83%)
Aug 05, 2010
10.31
10.38
10.25
10.26
205,026
-0.04(-0.38%)
Aug 04, 2010
10.21
10.32
10.15
10.30
161,445
+0.11(+1.06%)
Aug 03, 2010
10.24
10.35
10.16
10.19
156,187
-0.11(-1.05%)
Aug 02, 2010
10.30
10.35
10.14
10.30
369,867
+0.14(+1.36%)
Jul 30, 2010
9.991
10.26
9.853
10.16
391,605
+0.11(+1.08%)
Jul 29, 2010
10.28
10.32
9.784
10.05
275,805
-0.11(-1.07%)
Jul 28, 2010
10.28
10.33
10.05
10.16
240,742
-0.12(-1.15%)
Jul 27, 2010
10.33
10.35
10.09
10.28
266,927
+0.00(+0.00%)
Jul 26, 2010
10.10
10.31
10.03
10.28
341,129
+0.17(+1.66%)
Jul 23, 2010
10.08
10.23
9.863
10.11
313,584
-0.06(-0.58%)
Jul 22, 2010
9.824
10.19
9.725
10.17
332,181
+0.46(+4.77%)
Jul 21, 2010
9.843
9.853
9.646
9.705
231,818
-0.08(-0.81%)
Jul 20, 2010
9.430
9.863
9.430
9.784
467,331
+0.22(+2.27%)
Jul 19, 2010
9.676
9.765
9.361
9.567
470,393
-0.04(-0.41%)
Jul 16, 2010
10.33
10.36
9.548
9.607
727,846
-0.80(-7.67%)
Jul 15, 2010
10.62
10.62
10.25
10.40
282,734
-0.20(-1.86%)
Jul 14, 2010
10.74
10.74
10.54
10.60
969,217
-0.11(-1.01%)
Jul 13, 2010
10.64
10.97
10.43
10.71
1,155,715
+0.18(+1.68%)
Jul 12, 2010
10.60
10.62
10.40
10.53
257,311
-0.05(-0.47%)
Jul 09, 2010
10.58
10.79
10.49
10.58
1,490,118
+0.02(+0.19%)
Jul 08, 2010
10.61
10.64
10.30
10.56
699,195
-0.03(-0.28%)
Jul 07, 2010
10.05
10.59
10.05
10.59
873,659
+0.54(+5.39%)
Jul 06, 2010
10.34
10.56
10.00
10.05
771,233
-0.12(-1.16%)
Jul 02, 2010
10.36
10.36
10.08
10.17
521,232
-0.15(-1.43%)
Jul 01, 2010
9.853
10.36
9.558
10.32
1,105,408
+0.42(+4.28%)
Jun 30, 2010
9.853
10.17
9.627
9.893
682,985
+0.05(+0.50%)
Jun 29, 2010
9.971
10.07
9.774
9.843
600,713
+0.00(+0.00%)
Jun 25, 2010
9.735
10.01
9.587
9.843
5,933,967
+0.09(+0.91%)
Jun 24, 2010
9.834
9.952
9.597
9.755
721,752
-0.17(-1.69%)
Jun 23, 2010
9.696
10.09
9.666
9.922
1,116,796
+0.25(+2.55%)
Jun 22, 2010
9.646
10.20
9.558
9.676
934,872
+0.08(+0.82%)
Jun 21, 2010
9.676
9.833
9.380
9.597
940,821
+0.01(+0.10%)
Jun 18, 2010
9.164
9.587
9.114
9.587
1,020,493
+0.42(+4.62%)
Jun 17, 2010
9.164
9.223
9.055
9.164
339,738
+0.01(+0.11%)
Jun 16, 2010
9.223
9.223
8.947
9.154
485,241
-0.06(-0.64%)
Jun 15, 2010
8.957
9.213
8.947
9.213
577,965
+0.27(+2.97%)
Jun 14, 2010
8.996
8.996
8.848
8.947
921,757
+0.03(+0.33%)
Jun 11, 2010
8.671
8.937
8.612
8.917
437,631
+0.24(+2.72%)
Jun 10, 2010
8.602
8.700
8.513
8.681
354,986
+0.18(+2.09%)
Jun 09, 2010
8.562
8.769
8.444
8.503
352,285
+0.11(+1.29%)
Jun 08, 2010
8.513
8.513
8.109
8.395
505,225
-0.13(-1.50%)
Jun 07, 2010
8.612
8.760
8.444
8.523
372,926
-0.08(-0.97%)
Jun 04, 2010
8.661
9.104
8.592
8.607
648,307
-0.23(-2.62%)
Jun 03, 2010
9.104
9.114
8.740
8.838
315,244
-0.28(-3.03%)
Jun 02, 2010
9.577
9.607
8.828
9.114
1,866,223
+0.53(+6.20%)
Jun 01, 2010
8.888
9.006
8.543
8.582
200,815
-0.34(-3.86%)
May 28, 2010
8.858
9.114
8.799
8.927
223,396
+0.07(+0.78%)
May 27, 2010
8.947
8.947
8.799
8.858
593,188
+0.05(+0.56%)
May 26, 2010
8.720
9.114
8.395
8.809
2,278,878
+0.14(+1.59%)
May 25, 2010
8.503
8.760
8.503
8.671
824,415
-0.04(-0.45%)
May 24, 2010
8.523
8.868
8.321
8.710
504,300
+0.14(+1.61%)
May 21, 2010
8.415
8.641
8.178
8.572
352,829
+0.05(+0.58%)
May 20, 2010
8.493
8.769
8.208
8.523
615,612
-0.15(-1.70%)
May 19, 2010
8.513
8.671
8.253
8.671
445,544
+0.13(+1.50%)
May 18, 2010
8.178
8.553
8.129
8.543
544,787
+0.40(+4.96%)
May 17, 2010
8.247
8.375
8.021
8.139
325,118
-0.13(-1.55%)
May 14, 2010
8.139
8.326
8.006
8.267
201,815
+0.02(+0.24%)
May 13, 2010
8.198
8.365
8.080
8.247
299,179
+0.06(+0.72%)
May 12, 2010
7.804
8.227
7.804
8.188
430,489
+0.35(+4.53%)
May 11, 2010
7.863
7.932
7.587
7.833
282,309
-0.02(-0.25%)
May 10, 2010
7.883
7.907
7.636
7.853
360,887
+0.35(+4.73%)
May 07, 2010
7.528
7.557
7.232
7.498
366,872
-0.03(-0.39%)
May 06, 2010
7.853
7.902
6.405
7.528
418,670
-0.37(-4.74%)
May 05, 2010
7.883
7.961
7.587
7.902
227,422
+0.08(+1.01%)
May 04, 2010
7.892
7.932
7.794
7.823
210,931
-0.19(-2.34%)
May 03, 2010
8.050
8.198
7.853
8.011
260,129
+0.07(+0.87%)
Apr 30, 2010
8.021
8.089
7.784
7.942
240,043
-0.04(-0.49%)
Apr 29, 2010
7.902
8.040
7.883
7.981
657,472
+0.12(+1.50%)
Apr 28, 2010
7.912
7.932
7.823
7.863
219,294
-0.02(-0.25%)
Apr 27, 2010
7.883
7.920
7.833
7.883
320,073
-0.04(-0.50%)
Apr 26, 2010
7.932
8.099
7.863
7.922
168,390
+0.04(+0.50%)
Apr 23, 2010
8.129
8.129
7.804
7.883
382,898
-0.23(-2.79%)
Apr 22, 2010
8.011
8.237
7.932
8.109
337,240
+0.04(+0.49%)
Apr 21, 2010
8.129
8.158
8.001
8.070
220,068
-0.07(-0.85%)
Apr 20, 2010
8.287
8.385
8.139
8.139
148,957
-0.13(-1.55%)
Apr 19, 2010
8.425
8.425
8.070
8.267
115,556
+0.12(+1.45%)
Apr 16, 2010
8.296
8.444
8.129
8.149
198,268
-0.14(-1.66%)
Apr 15, 2010
8.553
8.582
8.267
8.287
205,099
-0.25(-2.89%)
Apr 14, 2010
8.247
8.622
8.237
8.533
265,832
+0.38(+4.72%)
Apr 13, 2010
8.375
8.375
8.129
8.149
623,148
-0.18(-2.13%)
Apr 12, 2010
8.415
8.543
8.316
8.326
297,528
-0.09(-1.11%)
Apr 09, 2010
8.543
8.740
8.405
8.420
350,891
-0.12(-1.44%)
Apr 08, 2010
8.523
8.582
8.425
8.543
244,892
+0.09(+1.05%)
Apr 07, 2010
8.375
8.484
8.356
8.454
205,357
+0.09(+1.06%)
Apr 06, 2010
8.227
8.375
8.188
8.365
124,300
+0.18(+2.17%)
Apr 05, 2010
8.178
8.267
8.139
8.188
425,330
+0.00(+0.00%)
Apr 01, 2010
8.080
8.188
8.188
8.188
414,381
+0.20(+2.47%)
Mar 31, 2010
8.001
8.109
7.981
7.991
141,419
+0.00(+0.00%)
Mar 30, 2010
8.089
8.119
7.981
7.991
95,766
-0.11(-1.34%)
Mar 29, 2010
7.971
8.129
7.942
8.099
152,832
+0.20(+2.49%)
Mar 26, 2010
7.853
7.991
7.804
7.902
189,167
+0.15(+1.91%)
Mar 25, 2010
7.843
8.001
7.745
7.754
434,176
-0.04(-0.51%)
Mar 24, 2010
7.843
8.050
7.784
7.794
139,226
-0.13(-1.62%)
Mar 23, 2010
7.863
7.971
7.794
7.922
154,277
+0.13(+1.64%)
Mar 22, 2010
7.883
7.952
7.754
7.794
219,494
-0.17(-2.10%)
Mar 19, 2010
8.178
8.188
7.883
7.961
372,077
-0.24(-2.88%)
Mar 18, 2010
7.833
8.218
7.833
8.198
533,451
+0.43(+5.58%)
Mar 17, 2010
7.754
7.883
7.636
7.764
526,287
-0.04(-0.51%)
Mar 16, 2010
8.326
8.326
7.686
7.804
834,096
-0.37(-4.58%)
Mar 15, 2010
8.080
8.277
7.942
8.178
189,560
+0.08(+0.97%)
Mar 12, 2010
8.582
8.582
8.080
8.099
618,535
-0.33(-3.86%)
Mar 11, 2010
8.513
8.513
8.168
8.425
676,966
-0.05(-0.58%)
Mar 10, 2010
8.326
8.523
7.932
8.474
537,550
+0.15(+1.78%)
Mar 09, 2010
8.011
8.434
7.892
8.326
697,551
+0.25(+3.05%)
Mar 08, 2010
7.538
8.129
7.400
8.080
1,026,696
+0.64(+8.61%)
Mar 05, 2010
7.045
7.518
7.016
7.439
562,704
+0.45(+6.49%)
Mar 04, 2010
6.828
6.996
6.710
6.986
197,750
+0.21(+3.05%)
Mar 03, 2010
6.700
6.907
6.680
6.779
669,209
+0.08(+1.18%)
Mar 02, 2010
6.897
6.897
6.680
6.700
859,425
-0.14(-2.02%)
Mar 01, 2010
6.680
6.996
6.680
6.838
770,361
+0.23(+3.43%)
Feb 26, 2010
6.562
6.710
6.405
6.612
758,048
+0.11(+1.67%)
Feb 25, 2010
6.414
6.749
6.326
6.503
1,704,192
+0.10(+1.54%)
Feb 24, 2010
6.405
6.474
6.395
6.405
213,820
+0.00(+0.00%)
Feb 23, 2010
6.385
6.474
6.355
6.405
524,036
-0.04(-0.61%)
Feb 22, 2010
6.562
6.562
6.395
6.444
601,077
-0.06(-0.91%)
Feb 19, 2010
6.405
6.523
6.306
6.503
362,281
+0.12(+1.85%)
Feb 18, 2010
6.483
6.493
6.375
6.385
222,206
+0.06(+0.93%)
Feb 17, 2010
6.316
6.365
6.178
6.326
321,986
+0.06(+0.94%)
Feb 16, 2010
6.503
6.503
6.243
6.267
569,840
-0.20(-3.05%)
Feb 12, 2010
6.523
6.464
6.464
6.464
238,094
-0.03(-0.46%)
Feb 11, 2010
6.444
6.533
6.405
6.493
593,157
+0.09(+1.38%)
Feb 10, 2010
6.513
6.887
6.405
6.405
208,944
-0.10(-1.52%)
Feb 09, 2010
6.602
6.765
6.395
6.503
591,727
-0.18(-2.65%)
Feb 08, 2010
6.641
6.710
6.631
6.680
103,281
+0.03(+0.44%)
Feb 05, 2010
6.513
6.700
6.296
6.651
174,801
+0.19(+2.90%)
Feb 04, 2010
6.562
6.828
6.464
6.464
204,547
-0.36(-5.34%)
Feb 03, 2010
6.887
6.996
6.700
6.828
386,252
+0.05(+0.73%)
Feb 02, 2010
6.907
7.025
6.730
6.779
377,963
-0.07(-1.08%)
Feb 01, 2010
6.680
6.871
6.355
6.853
269,638
+0.23(+3.50%)
Jan 29, 2010
7.134
7.252
6.572
6.621
445,525
-0.46(-6.54%)
Jan 28, 2010
7.735
7.804
7.016
7.084
635,001
-0.63(-8.17%)
Jan 27, 2010
7.764
7.804
7.672
7.715
84,654
-0.01(-0.13%)
Jan 26, 2010
7.814
7.892
7.695
7.725
236,268
-0.09(-1.13%)
Jan 25, 2010
7.833
7.902
7.784
7.814
389,833
-0.03(-0.38%)
Jan 22, 2010
8.080
8.080
7.804
7.843
328,018
-0.26(-3.16%)
Jan 21, 2010
8.277
8.277
8.050
8.099
159,727
-0.11(-1.32%)
Jan 20, 2010
8.227
8.306
7.942
8.208
176,996
-0.03(-0.36%)
Jan 19, 2010
8.474
8.474
8.227
8.237
161,933
-0.17(-1.99%)
Jan 15, 2010
8.631
8.405
8.405
8.405
531,805
-0.18(-2.07%)
Jan 14, 2010
8.336
8.720
8.336
8.582
453,866
+0.29(+3.44%)
Jan 13, 2010
8.198
8.720
8.139
8.296
443,487
+0.17(+2.06%)
Jan 12, 2010
8.267
8.267
8.119
8.129
135,531
-0.15(-1.79%)
Jan 11, 2010
8.277
8.661
8.129
8.277
487,292
+0.05(+0.60%)
Jan 08, 2010
7.774
8.247
7.725
8.227
707,535
+0.48(+6.23%)
Jan 07, 2010
7.735
7.754
7.646
7.745
121,977
+0.07(+0.90%)
Jan 06, 2010
7.784
7.863
7.636
7.676
443,507
-0.13(-1.64%)
Jan 05, 2010
7.715
7.814
7.695
7.804
256,387
+0.06(+0.76%)
Jan 04, 2010
7.981
7.981
7.695
7.745
470,001
-0.17(-2.12%)
Dec 31, 2009
7.892
7.912
7.912
7.912
160,556
+0.11(+1.39%)
Dec 30, 2009
7.981
7.981
7.794
7.804
265,181
-0.21(-2.58%)
Dec 29, 2009
8.089
8.129
7.942
8.011
111,753
-0.03(-0.37%)
Dec 28, 2009
8.040
8.198
7.991
8.040
210,192
+0.04(+0.49%)
Dec 24, 2009
7.883
8.089
7.883
8.001
40,319
+0.09(+1.12%)
Dec 23, 2009
7.754
7.922
7.725
7.912
75,469
+0.09(+1.13%)
Dec 22, 2009
7.833
7.922
7.656
7.823
461,236
-0.05(-0.63%)
Dec 21, 2009
7.942
8.030
7.823
7.873
725,365
-0.13(-1.60%)
Dec 18, 2009
7.961
8.070
7.833
8.001
603,456
+0.11(+1.37%)
Dec 17, 2009
8.001
8.109
7.873
7.892
376,411
-0.14(-1.72%)
Dec 16, 2009
8.030
8.139
7.902
8.030
240,616
-0.06(-0.73%)
Dec 15, 2009
8.188
8.326
8.050
8.089
178,424
-0.04(-0.48%)
Dec 14, 2009
8.198
8.277
7.981
8.129
271,542
+0.00(+0.00%)
Dec 11, 2009
8.060
8.168
7.863
8.129
225,106
+0.17(+2.10%)
Dec 10, 2009
7.952
8.129
7.883
7.961
179,577
+0.01(+0.12%)
Dec 09, 2009
8.139
8.267
7.952
7.952
227,050
-0.11(-1.40%)
Dec 08, 2009
7.833
8.193
7.833
8.065
108,070
+0.21(+2.70%)
Dec 07, 2009
7.932
8.080
7.833
7.853
473,838
-0.02(-0.25%)
Dec 04, 2009
8.060
8.129
7.843
7.873
310,223
-0.04(-0.50%)
Dec 03, 2009
7.883
8.119
7.883
7.912
589,868
+0.03(+0.38%)
Dec 02, 2009
8.040
8.356
7.843
7.883
380,961
-0.32(-3.85%)
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.