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
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
6.780
6.857
6.703
6.857
434,994
+0.08(+1.20%)
Nov 27, 2009
6.595
6.884
6.577
6.775
288,874
-0.03(-0.40%)
Nov 25, 2009
6.699
6.848
6.658
6.803
394,896
+0.11(+1.62%)
Nov 24, 2009
6.518
6.694
6.500
6.694
509,519
+0.22(+3.34%)
Nov 23, 2009
6.406
6.600
6.406
6.478
224,409
+0.18(+2.79%)
Nov 20, 2009
6.185
6.374
6.185
6.302
344,629
+0.08(+1.23%)
Nov 19, 2009
6.338
6.347
6.180
6.225
355,496
-0.14(-2.27%)
Nov 18, 2009
6.360
6.424
6.257
6.369
275,207
-0.01(-0.14%)
Nov 17, 2009
6.406
6.433
6.342
6.378
218,279
-0.04(-0.56%)
Nov 16, 2009
6.261
6.473
6.261
6.415
274,471
+0.17(+2.75%)
Nov 13, 2009
6.185
6.347
6.117
6.243
336,232
+0.06(+1.02%)
Nov 12, 2009
6.270
6.351
6.166
6.180
257,222
-0.14(-2.14%)
Nov 11, 2009
6.442
6.473
6.234
6.315
656,634
-0.09(-1.41%)
Nov 10, 2009
6.369
6.424
6.351
6.406
285,278
+0.03(+0.50%)
Nov 09, 2009
6.428
6.509
6.324
6.374
505,808
-0.02(-0.28%)
Nov 06, 2009
6.347
6.455
6.320
6.392
376,884
+0.00(+0.07%)
Nov 05, 2009
6.171
6.541
6.171
6.388
488,843
+0.25(+4.12%)
Nov 04, 2009
6.270
6.369
6.130
6.135
347,943
-0.10(-1.59%)
Nov 03, 2009
6.243
6.248
6.117
6.234
466,708
+0.08(+1.25%)
Nov 02, 2009
6.311
6.399
6.135
6.157
462,536
-0.08(-1.23%)
Oct 30, 2009
6.410
6.500
6.234
6.234
446,344
-0.23(-3.63%)
Oct 29, 2009
6.428
6.532
6.392
6.469
405,355
+0.04(+0.56%)
Oct 28, 2009
6.591
6.600
6.365
6.433
506,218
-0.18(-2.73%)
Oct 27, 2009
6.654
6.748
6.591
6.613
314,343
-0.05(-0.74%)
Oct 26, 2009
6.762
6.812
6.658
6.663
310,218
-0.08(-1.14%)
Oct 23, 2009
6.739
6.866
6.699
6.739
268,322
-0.03(-0.47%)
Oct 22, 2009
6.748
6.803
6.672
6.771
371,666
+0.02(+0.27%)
Oct 21, 2009
6.766
6.951
6.730
6.753
487,240
-0.02(-0.27%)
Oct 20, 2009
6.744
6.875
6.721
6.771
318,555
-0.05(-0.66%)
Oct 19, 2009
6.798
6.875
6.744
6.816
512,095
+0.02(+0.27%)
Oct 16, 2009
6.902
6.929
6.744
6.798
633,032
-0.15(-2.21%)
Oct 15, 2009
6.960
7.087
6.897
6.951
417,339
-0.01(-0.19%)
Oct 14, 2009
7.064
7.163
6.942
6.965
528,369
-0.10(-1.40%)
Oct 13, 2009
7.190
7.218
6.866
7.064
992,091
-0.37(-4.98%)
Oct 12, 2009
7.497
7.754
7.398
7.434
761,465
-0.37(-4.74%)
Oct 09, 2009
7.723
7.804
7.646
7.804
337,917
+0.08(+1.05%)
Oct 08, 2009
7.714
7.817
7.628
7.723
549,686
+0.09(+1.12%)
Oct 07, 2009
7.601
7.678
7.538
7.637
347,808
+0.05(+0.59%)
Oct 06, 2009
7.375
7.596
7.326
7.592
506,916
+0.25(+3.38%)
Oct 05, 2009
7.231
7.344
7.187
7.344
461,126
+0.18(+2.52%)
Oct 02, 2009
7.055
7.186
7.033
7.163
354,213
+0.11(+1.53%)
Oct 01, 2009
7.213
7.213
7.037
7.055
284,830
-0.17(-2.31%)
Sep 30, 2009
7.240
7.317
7.172
7.222
405,585
+0.00(+0.00%)
Sep 29, 2009
7.190
7.272
7.172
7.222
271,257
+0.03(+0.44%)
Sep 28, 2009
7.105
7.195
7.041
7.190
297,147
+0.14(+1.98%)
Sep 25, 2009
7.064
7.087
6.992
7.051
241,370
-0.02(-0.26%)
Sep 24, 2009
6.965
7.087
6.920
7.069
447,778
+0.15(+2.22%)
Sep 23, 2009
6.897
7.064
6.825
6.915
406,113
+0.11(+1.66%)
Sep 22, 2009
6.812
6.911
6.757
6.803
227,217
+0.02(+0.27%)
Sep 21, 2009
6.775
6.812
6.744
6.784
282,396
+0.00(+0.00%)
Sep 18, 2009
6.893
6.938
6.775
6.784
386,507
-0.09(-1.25%)
Sep 17, 2009
6.879
6.947
6.825
6.870
156,740
+0.01(+0.20%)
Sep 16, 2009
6.875
6.875
6.766
6.857
254,730
+0.01(+0.13%)
Sep 15, 2009
6.852
6.866
6.676
6.848
381,952
-0.04(-0.52%)
Sep 14, 2009
6.721
6.938
6.586
6.884
656,918
-0.05(-0.78%)
Sep 11, 2009
6.956
6.992
6.825
6.938
124,853
-0.03(-0.39%)
Sep 10, 2009
6.942
6.987
6.825
6.965
326,174
+0.05(+0.72%)
Sep 09, 2009
6.920
6.969
6.843
6.915
344,228
-0.00(-0.07%)
Sep 08, 2009
6.744
6.960
6.708
6.920
582,931
+0.23(+3.37%)
Sep 04, 2009
6.536
6.744
6.478
6.694
420,850
+0.16(+2.42%)
Sep 03, 2009
6.473
6.541
6.392
6.536
288,249
+0.12(+1.90%)
Sep 02, 2009
6.360
6.446
6.315
6.415
553,581
+0.05(+0.85%)
Sep 01, 2009
6.351
6.419
6.212
6.360
526,879
+0.00(+0.00%)
Aug 31, 2009
6.261
6.374
6.135
6.360
476,960
+0.13(+2.03%)
Aug 28, 2009
6.451
6.451
6.139
6.234
355,864
-0.16(-2.54%)
Aug 27, 2009
6.460
6.460
6.252
6.397
153,131
-0.06(-0.98%)
Aug 26, 2009
6.496
6.500
6.333
6.460
331,796
-0.00(-0.07%)
Aug 25, 2009
6.487
6.536
6.406
6.464
465,894
-0.02(-0.35%)
Aug 24, 2009
6.469
6.536
6.455
6.487
383,852
+0.01(+0.21%)
Aug 21, 2009
6.392
6.509
6.342
6.473
319,812
+0.14(+2.21%)
Aug 20, 2009
6.261
6.347
6.261
6.333
127,400
+0.04(+0.65%)
Aug 19, 2009
6.162
6.315
6.157
6.293
207,612
+0.06(+1.01%)
Aug 18, 2009
6.311
6.324
6.216
6.230
177,175
-0.07(-1.07%)
Aug 17, 2009
6.194
6.329
6.148
6.297
193,038
+0.02(+0.36%)
Aug 14, 2009
6.261
6.311
6.194
6.275
277,845
+0.04(+0.58%)
Aug 13, 2009
6.284
6.284
6.144
6.239
196,922
+0.01(+0.14%)
Aug 12, 2009
6.126
6.320
6.126
6.230
359,083
+0.10(+1.62%)
Aug 11, 2009
6.248
6.248
6.099
6.130
268,577
-0.13(-2.09%)
Aug 10, 2009
6.230
6.374
6.157
6.261
326,505
-0.04(-0.57%)
Aug 07, 2009
5.968
6.311
5.776
6.297
510,171
+0.44(+7.47%)
Aug 06, 2009
5.706
5.878
5.467
5.860
579,309
+0.19(+3.34%)
Aug 05, 2009
5.711
5.900
5.589
5.670
448,796
-0.24(-4.12%)
Aug 04, 2009
5.869
6.021
5.779
5.914
227,574
+0.07(+1.24%)
Aug 03, 2009
5.792
5.918
5.670
5.842
337,103
+0.14(+2.53%)
Jul 31, 2009
5.670
5.751
5.670
5.697
212,538
+0.06(+1.04%)
Jul 30, 2009
5.553
5.715
5.521
5.639
330,479
+0.14(+2.46%)
Jul 29, 2009
5.490
5.558
5.431
5.503
283,425
+0.04(+0.74%)
Jul 28, 2009
5.355
5.499
5.341
5.463
370,788
+0.13(+2.45%)
Jul 27, 2009
5.299
5.332
5.192
5.332
310,195
+0.06(+1.20%)
Jul 24, 2009
5.152
5.269
5.097
5.269
332,862
+0.06(+1.13%)
Jul 23, 2009
5.075
5.210
5.025
5.210
337,105
+0.11(+2.12%)
Jul 22, 2009
4.998
5.124
4.979
5.102
308,406
+0.06(+1.25%)
Jul 21, 2009
5.152
5.152
4.994
5.039
259,805
-0.09(-1.76%)
Jul 20, 2009
5.152
5.152
5.070
5.129
236,697
+0.00(+0.00%)
Jul 17, 2009
5.165
5.188
5.088
5.129
323,510
-0.06(-1.22%)
Jul 16, 2009
5.161
5.206
5.075
5.192
414,067
-0.04(-0.78%)
Jul 15, 2009
5.142
5.237
5.120
5.233
385,009
+0.11(+2.20%)
Jul 14, 2009
5.075
5.120
4.989
5.120
271,170
+0.04(+0.71%)
Jul 13, 2009
4.949
5.093
4.890
5.084
383,071
-0.18(-3.51%)
Jul 10, 2009
5.233
5.282
5.165
5.269
492,990
+0.05(+0.95%)
Jul 09, 2009
5.129
5.251
5.034
5.219
497,335
+0.14(+2.84%)
Jul 08, 2009
5.106
5.233
4.962
5.075
622,295
+0.02(+0.36%)
Jul 07, 2009
5.174
5.236
5.052
5.057
446,574
-0.13(-2.52%)
Jul 06, 2009
5.097
5.242
5.097
5.188
313,920
+0.09(+1.86%)
Jul 02, 2009
5.142
5.170
5.061
5.093
377,166
-0.08(-1.48%)
Jul 01, 2009
5.305
5.323
5.165
5.170
430,252
-0.11(-2.13%)
Jun 30, 2009
5.336
5.355
5.269
5.282
270,654
+0.02(+0.34%)
Jun 29, 2009
5.377
5.377
5.233
5.264
295,374
-0.13(-2.34%)
Jun 26, 2009
5.273
5.404
5.215
5.391
765,615
+0.10(+1.88%)
Jun 25, 2009
5.142
5.300
5.102
5.291
236,559
+0.11(+2.18%)
Jun 24, 2009
5.228
5.282
5.138
5.179
253,901
-0.02(-0.35%)
Jun 23, 2009
5.323
5.327
5.115
5.197
294,092
-0.10(-1.87%)
Jun 22, 2009
5.318
5.373
5.251
5.296
296,841
-0.04(-0.68%)
Jun 19, 2009
5.413
5.449
5.305
5.332
500,115
-0.01(-0.25%)
Jun 18, 2009
5.246
5.368
5.233
5.345
265,347
+0.09(+1.80%)
Jun 17, 2009
5.097
5.296
5.093
5.251
359,371
+0.17(+3.28%)
Jun 16, 2009
5.138
5.138
5.066
5.084
356,319
+0.03(+0.63%)
Jun 15, 2009
5.102
5.111
4.962
5.052
176,494
-0.09(-1.75%)
Jun 12, 2009
5.075
5.147
4.967
5.142
250,855
+0.08(+1.51%)
Jun 11, 2009
5.043
5.179
4.998
5.066
379,821
+0.09(+1.91%)
Jun 10, 2009
4.818
4.998
4.624
4.971
851,114
+0.21(+4.36%)
Jun 09, 2009
4.885
4.962
4.746
4.764
595,640
-0.07(-1.49%)
Jun 08, 2009
4.944
4.958
4.737
4.836
809,189
-0.03(-0.56%)
Jun 05, 2009
4.894
5.097
4.791
4.863
658,538
+0.11(+2.28%)
Jun 04, 2009
4.786
4.831
4.688
4.755
191,405
+0.01(+0.29%)
Jun 03, 2009
4.601
4.804
4.601
4.741
452,717
+0.12(+2.64%)
Jun 02, 2009
4.709
4.813
4.511
4.619
666,231
-0.10(-2.10%)
Jun 01, 2009
4.705
4.795
4.633
4.718
425,395
+0.08(+1.65%)
May 29, 2009
4.800
4.849
4.529
4.642
591,513
-0.16(-3.38%)
May 28, 2009
4.885
4.885
4.764
4.804
323,616
-0.03(-0.56%)
May 27, 2009
4.845
4.939
4.818
4.831
295,019
-0.03(-0.65%)
May 26, 2009
4.813
5.057
4.813
4.863
377,846
+0.05(+1.13%)
May 22, 2009
4.994
5.007
4.791
4.809
285,085
-0.15(-3.00%)
May 21, 2009
5.034
5.097
4.876
4.958
288,823
-0.10(-1.96%)
May 20, 2009
5.215
5.219
5.030
5.057
334,033
-0.12(-2.27%)
May 19, 2009
5.210
5.210
5.012
5.174
429,465
-0.09(-1.80%)
May 18, 2009
5.183
5.364
5.183
5.269
265,861
+0.11(+2.19%)
May 15, 2009
5.215
5.215
5.057
5.156
312,257
-0.07(-1.30%)
May 14, 2009
5.016
5.309
4.985
5.224
359,642
+0.23(+4.51%)
May 13, 2009
5.066
5.106
4.962
4.998
270,516
-0.14(-2.64%)
May 12, 2009
5.106
5.305
5.061
5.133
241,166
+0.05(+0.89%)
May 11, 2009
5.373
5.422
4.998
5.088
606,104
-0.38(-6.93%)
May 08, 2009
5.201
5.476
5.201
5.467
424,603
+0.33(+6.41%)
May 07, 2009
5.124
5.323
5.106
5.138
356,436
+0.03(+0.62%)
May 06, 2009
5.233
5.233
4.980
5.106
235,145
-0.06(-1.22%)
May 05, 2009
5.287
5.323
5.039
5.170
357,221
-0.15(-2.88%)
May 04, 2009
5.233
5.336
5.179
5.323
288,823
+0.18(+3.51%)
May 01, 2009
5.133
5.201
5.061
5.142
290,235
+0.07(+1.33%)
Apr 30, 2009
5.246
5.309
5.075
5.075
227,803
-0.14(-2.60%)
Apr 29, 2009
5.066
5.255
5.052
5.210
228,831
+0.17(+3.40%)
Apr 28, 2009
4.980
5.183
4.967
5.039
325,378
+0.02(+0.45%)
Apr 27, 2009
5.012
5.138
4.971
5.016
264,702
-0.08(-1.59%)
Apr 24, 2009
5.129
5.206
4.985
5.097
395,548
+0.03(+0.53%)
Apr 23, 2009
5.147
5.210
4.971
5.070
447,450
-0.09(-1.66%)
Apr 22, 2009
5.025
5.300
5.025
5.156
213,626
+0.05(+0.88%)
Apr 21, 2009
4.998
5.201
4.967
5.111
334,509
+0.10(+2.07%)
Apr 20, 2009
5.102
5.179
4.967
5.007
314,800
-0.26(-4.97%)
Apr 17, 2009
5.287
5.300
5.165
5.269
221,558
+0.01(+0.17%)
Apr 16, 2009
5.255
5.336
5.115
5.260
338,832
+0.05(+0.87%)
Apr 15, 2009
5.066
5.242
5.066
5.215
212,837
+0.13(+2.48%)
Apr 14, 2009
5.156
5.156
5.025
5.088
286,021
-0.14(-2.59%)
Apr 13, 2009
5.314
5.314
5.057
5.224
434,914
-0.20(-3.66%)
Apr 09, 2009
5.192
5.427
5.120
5.422
579,717
+0.31(+6.00%)
Apr 08, 2009
5.030
5.115
4.885
5.115
353,386
+0.23(+4.71%)
Apr 07, 2009
5.021
5.174
4.885
4.885
328,083
-0.19(-3.82%)
Apr 06, 2009
5.093
5.152
5.007
5.079
405,013
-0.07(-1.31%)
Apr 03, 2009
4.935
5.147
4.877
5.147
276,803
+0.22(+4.39%)
Apr 02, 2009
4.912
5.016
4.773
4.930
563,051
+0.14(+3.02%)
Apr 01, 2009
4.565
4.854
4.511
4.786
389,105
+0.16(+3.41%)
Mar 31, 2009
4.687
4.773
4.574
4.628
371,471
-0.01(-0.29%)
Mar 30, 2009
4.511
4.669
4.421
4.642
294,549
-0.21(-4.28%)
Mar 26, 2009
4.637
4.849
4.524
4.849
430,507
+0.34(+7.61%)
Mar 25, 2009
4.430
4.606
4.308
4.506
362,732
+0.13(+2.88%)
Mar 24, 2009
4.543
4.845
4.376
4.380
370,030
-0.57(-11.57%)
Mar 23, 2009
4.854
4.953
4.430
4.953
532,740
+0.32(+6.91%)
Mar 20, 2009
4.655
4.813
4.601
4.633
543,130
+0.00(+0.10%)
Mar 19, 2009
4.714
4.714
4.470
4.628
357,899
-0.01(-0.19%)
Mar 18, 2009
4.380
4.637
4.376
4.637
280,330
+0.30(+6.86%)
Mar 17, 2009
4.091
4.344
3.970
4.340
217,204
+0.26(+6.30%)
Mar 16, 2009
4.015
4.191
3.997
4.082
271,946
+0.14(+3.67%)
Mar 13, 2009
4.096
4.146
3.848
3.938
368,675
-0.15(-3.64%)
Mar 12, 2009
3.767
4.091
3.676
4.087
299,105
+0.31(+8.11%)
Mar 11, 2009
3.875
3.947
3.780
3.780
154,541
-0.04(-0.95%)
Mar 10, 2009
3.636
3.830
3.613
3.816
352,849
+0.25(+7.09%)
Mar 09, 2009
3.654
3.726
3.564
3.564
439,266
-0.22(-5.73%)
Mar 06, 2009
3.776
3.852
3.658
3.780
290,869
+0.06(+1.58%)
Mar 05, 2009
3.902
3.970
3.708
3.722
309,703
-0.27(-6.67%)
Mar 04, 2009
3.690
4.042
3.609
3.988
279,616
+0.02(+0.57%)
Mar 02, 2009
4.285
4.380
3.961
3.965
314,853
-0.40(-9.10%)
Feb 27, 2009
4.182
4.452
4.114
4.362
253,094
+0.13(+2.98%)
Feb 26, 2009
4.452
4.574
4.231
4.236
388,749
-0.19(-4.28%)
Feb 25, 2009
4.552
4.655
4.299
4.425
296,480
-0.14(-3.06%)
Feb 24, 2009
4.488
4.610
4.267
4.565
344,029
+0.13(+2.85%)
Feb 23, 2009
4.732
4.858
4.430
4.439
299,712
-0.27(-5.66%)
Feb 20, 2009
4.858
4.873
4.592
4.705
279,743
-0.22(-4.49%)
Feb 19, 2009
4.985
5.066
4.881
4.926
177,237
+0.02(+0.37%)
Feb 18, 2009
5.066
5.066
4.885
4.908
205,273
-0.12(-2.42%)
Feb 17, 2009
5.079
5.192
5.030
5.030
217,519
-0.27(-5.03%)
Feb 13, 2009
5.300
5.413
5.142
5.296
100,519
+0.01(+0.26%)
Feb 12, 2009
5.179
5.359
5.156
5.282
187,275
-0.03(-0.51%)
Feb 11, 2009
5.174
5.318
5.174
5.309
230,906
+0.15(+2.88%)
Feb 10, 2009
5.327
5.436
5.138
5.161
240,126
-0.18(-3.46%)
Feb 09, 2009
5.395
5.427
5.300
5.345
165,807
-0.09(-1.58%)
Feb 06, 2009
5.314
5.467
5.305
5.431
214,105
+0.09(+1.78%)
Feb 05, 2009
5.210
5.404
5.179
5.336
270,692
+0.11(+2.16%)
Feb 04, 2009
5.409
5.449
5.192
5.224
163,291
-0.20(-3.66%)
Feb 03, 2009
5.440
5.440
4.976
5.422
208,195
+0.03(+0.59%)
Feb 02, 2009
5.079
5.431
5.021
5.391
278,317
+0.31(+6.13%)
Jan 30, 2009
5.210
5.314
5.057
5.079
195,703
-0.05(-1.05%)
Jan 29, 2009
5.300
5.368
5.115
5.133
214,338
-0.24(-4.53%)
Jan 28, 2009
5.526
5.526
5.332
5.377
295,728
-0.05(-0.91%)
Jan 27, 2009
5.418
5.521
5.300
5.427
167,172
+0.01(+0.25%)
Jan 26, 2009
5.269
5.449
5.206
5.413
194,329
+0.18(+3.45%)
Jan 23, 2009
5.106
5.350
5.070
5.233
102,847
-0.03(-0.51%)
Jan 22, 2009
5.264
5.377
5.133
5.260
103,366
-0.14(-2.67%)
Jan 21, 2009
5.075
5.409
5.052
5.404
425,592
+0.38(+7.64%)
Jan 20, 2009
5.300
5.323
5.021
5.021
224,493
-0.34(-6.31%)
Jan 16, 2009
5.287
5.436
5.003
5.359
236,734
+0.12(+2.33%)
Jan 15, 2009
5.075
5.251
5.025
5.237
268,794
+0.19(+3.75%)
Jan 14, 2009
5.336
5.350
5.030
5.048
280,064
-0.35(-6.52%)
Jan 13, 2009
5.278
5.503
5.264
5.400
341,189
-0.11(-2.05%)
Jan 12, 2009
5.454
5.580
5.449
5.512
381,455
+0.08(+1.50%)
Jan 09, 2009
5.612
5.612
5.422
5.431
289,295
-0.20(-3.53%)
Jan 08, 2009
5.458
5.630
5.436
5.630
375,148
+0.18(+3.40%)
Jan 07, 2009
5.422
5.544
5.368
5.445
203,794
-0.02(-0.41%)
Jan 06, 2009
5.476
5.521
5.323
5.467
262,157
+0.00(+0.08%)
Jan 05, 2009
5.413
5.508
5.327
5.463
401,200
+0.06(+1.17%)
Jan 02, 2009
5.368
5.440
5.201
5.400
212,431
+0.04(+0.76%)
Dec 31, 2008
5.133
5.404
5.093
5.359
362,459
+0.24(+4.76%)
Dec 30, 2008
4.921
5.147
4.894
5.115
455,601
+0.24(+5.00%)
Dec 29, 2008
5.016
5.016
4.849
4.872
229,277
-0.14(-2.79%)
Dec 26, 2008
4.980
5.039
4.859
5.012
104,543
+0.05(+0.91%)
Dec 24, 2008
4.908
5.012
4.876
4.967
31,574
+0.04(+0.73%)
Dec 23, 2008
5.093
5.093
4.849
4.930
317,996
+0.04(+0.83%)
Dec 22, 2008
4.768
5.061
4.655
4.890
437,585
+0.01(+0.18%)
Dec 19, 2008
5.165
5.188
4.858
4.881
532,428
-0.19(-3.82%)
Dec 18, 2008
5.124
5.179
4.919
5.075
498,785
-0.03(-0.53%)
Dec 17, 2008
4.714
5.111
4.601
5.102
374,144
+0.35(+7.31%)
Dec 16, 2008
4.786
4.994
4.606
4.755
884,617
+0.06(+1.35%)
Dec 15, 2008
4.912
4.935
4.615
4.691
219,450
-0.19(-3.97%)
Dec 12, 2008
4.407
4.890
4.407
4.885
180,090
+0.38(+8.41%)
Dec 11, 2008
4.939
4.971
4.475
4.506
312,989
-0.52(-10.40%)
Dec 10, 2008
4.881
5.179
4.881
5.030
195,395
-0.02(-0.45%)
Dec 09, 2008
4.876
5.179
4.782
5.052
537,103
+0.01(+0.27%)
Dec 08, 2008
4.854
5.079
4.755
5.039
246,668
+0.25(+5.28%)
Dec 05, 2008
4.574
4.795
4.389
4.786
235,366
+0.18(+3.82%)
Dec 04, 2008
4.655
4.903
4.529
4.610
236,606
-0.11(-2.39%)
Dec 03, 2008
4.515
4.768
4.389
4.723
252,223
+0.09(+2.05%)
Dec 02, 2008
4.249
4.633
4.177
4.628
475,453
+0.43(+10.32%)
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.