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
Cto Realty Growth Inc
(NY:
CTO
)
17.98
+0.13 (+0.73%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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
7.123
7.560
6.934
7.560
86,642
+0.43(+6.07%)
Nov 27, 2009
7.171
7.213
7.098
7.127
36,735
-0.39(-5.20%)
Nov 25, 2009
7.642
7.644
7.415
7.518
12,038
-0.05(-0.72%)
Nov 24, 2009
7.654
7.654
7.507
7.572
51,169
-0.03(-0.39%)
Nov 23, 2009
7.182
7.608
7.182
7.602
64,612
+0.54(+7.58%)
Nov 20, 2009
7.184
7.184
7.005
7.066
36,596
-0.14(-1.89%)
Nov 19, 2009
7.438
7.579
7.184
7.203
30,191
-0.35(-4.59%)
Nov 18, 2009
7.264
7.549
7.224
7.549
27,348
+0.30(+4.17%)
Nov 17, 2009
7.201
7.322
6.930
7.247
60,326
+0.02(+0.26%)
Nov 16, 2009
7.142
7.293
7.119
7.228
33,087
+0.15(+2.14%)
Nov 13, 2009
7.021
7.112
6.940
7.077
20,977
+0.06(+0.81%)
Nov 12, 2009
7.285
7.285
6.932
7.020
42,011
-0.26(-3.63%)
Nov 11, 2009
7.165
7.285
7.046
7.285
25,891
+0.20(+2.79%)
Nov 10, 2009
7.226
7.264
7.024
7.087
14,286
-0.18(-2.43%)
Nov 09, 2009
7.039
7.285
7.039
7.264
31,449
+0.19(+2.64%)
Nov 06, 2009
7.003
7.079
6.988
7.077
45,911
-0.07(-0.97%)
Nov 05, 2009
7.077
7.146
6.987
7.146
34,839
+0.18(+2.59%)
Nov 04, 2009
7.215
7.215
6.930
6.965
59,664
-0.18(-2.56%)
Nov 03, 2009
6.972
7.285
6.961
7.148
56,016
+0.09(+1.25%)
Nov 02, 2009
7.274
7.295
6.951
7.060
21,948
-0.16(-2.27%)
Oct 30, 2009
7.440
7.503
7.112
7.224
144,921
-0.30(-4.04%)
Oct 29, 2009
7.480
7.560
7.406
7.528
54,769
+0.18(+2.52%)
Oct 28, 2009
7.560
7.665
7.343
7.343
46,597
-0.26(-3.40%)
Oct 27, 2009
7.555
7.728
7.555
7.602
25,810
+0.06(+0.84%)
Oct 26, 2009
7.717
7.751
7.539
7.539
24,877
-0.14(-1.86%)
Oct 23, 2009
7.723
7.784
7.681
7.681
39,392
-0.09(-1.16%)
Oct 22, 2009
7.686
8.169
7.644
7.772
79,718
+0.09(+1.18%)
Oct 21, 2009
8.053
8.194
7.665
7.681
49,411
-0.38(-4.71%)
Oct 20, 2009
8.097
8.097
8.051
8.062
8,805
-0.15(-1.82%)
Oct 19, 2009
8.108
8.389
8.108
8.211
27,486
+0.12(+1.51%)
Oct 16, 2009
8.137
8.160
7.938
8.089
48,626
-0.20(-2.38%)
Oct 15, 2009
8.219
8.347
8.074
8.286
44,916
-0.05(-0.60%)
Oct 14, 2009
8.175
8.347
8.175
8.337
21,905
+0.19(+2.35%)
Oct 13, 2009
8.135
8.181
8.072
8.146
23,048
-0.03(-0.36%)
Oct 12, 2009
8.423
8.500
8.143
8.175
17,010
-0.18(-2.19%)
Oct 09, 2009
8.108
8.358
8.034
8.358
37,506
+0.22(+2.68%)
Oct 08, 2009
8.265
8.265
8.137
8.139
10,314
-0.06(-0.72%)
Oct 07, 2009
8.137
8.343
8.135
8.198
15,000
-0.01(-0.15%)
Oct 06, 2009
8.322
8.410
8.106
8.211
32,544
-0.01(-0.08%)
Oct 05, 2009
7.906
8.230
7.845
8.217
47,959
+0.37(+4.74%)
Oct 02, 2009
7.604
7.915
7.562
7.845
52,169
+0.17(+2.22%)
Oct 01, 2009
8.003
8.093
7.675
7.675
75,003
-0.37(-4.57%)
Sep 30, 2009
8.767
8.767
8.043
8.043
55,431
-0.74(-8.44%)
Sep 29, 2009
8.784
8.809
8.757
8.784
6,900
+0.04(+0.43%)
Sep 28, 2009
8.658
8.904
8.511
8.746
37,035
+0.13(+1.54%)
Sep 25, 2009
8.698
8.698
8.547
8.614
18,829
-0.10(-1.13%)
Sep 24, 2009
9.030
9.074
8.712
8.712
31,306
-0.25(-2.83%)
Sep 23, 2009
9.076
9.126
8.843
8.967
32,996
-0.12(-1.27%)
Sep 22, 2009
8.484
9.189
8.454
9.082
52,131
+0.70(+8.40%)
Sep 21, 2009
8.326
8.437
8.232
8.379
55,421
-0.03(-0.32%)
Sep 18, 2009
8.150
8.492
7.925
8.406
107,981
+0.15(+1.86%)
Sep 17, 2009
8.188
8.253
8.188
8.253
11,619
+0.17(+2.09%)
Sep 16, 2009
8.116
8.232
8.083
8.083
14,738
-0.02(-0.22%)
Sep 15, 2009
8.139
8.171
7.927
8.101
13,333
-0.04(-0.44%)
Sep 14, 2009
8.066
8.192
7.912
8.137
64,669
+0.02(+0.26%)
Sep 11, 2009
7.996
8.141
7.959
8.116
15,238
+0.11(+1.42%)
Sep 10, 2009
8.013
8.085
7.938
8.003
23,177
-0.05(-0.57%)
Sep 09, 2009
7.980
8.049
7.719
8.049
58,040
+0.11(+1.40%)
Sep 08, 2009
7.912
7.946
7.789
7.938
45,749
+0.08(+1.07%)
Sep 04, 2009
7.501
7.864
7.455
7.854
42,335
+0.35(+4.64%)
Sep 03, 2009
7.675
7.690
7.432
7.505
57,559
-0.15(-1.92%)
Sep 02, 2009
7.692
7.791
7.570
7.652
22,943
-0.05(-0.65%)
Sep 01, 2009
7.297
7.862
7.297
7.702
227,220
+0.37(+4.98%)
Aug 31, 2009
7.337
7.463
7.255
7.337
62,460
-0.19(-2.57%)
Aug 28, 2009
7.495
7.574
7.314
7.530
52,911
+0.02(+0.31%)
Aug 27, 2009
7.350
7.539
7.350
7.507
44,030
+0.06(+0.79%)
Aug 26, 2009
7.364
7.448
7.247
7.448
13,972
+0.05(+0.62%)
Aug 25, 2009
7.467
7.495
7.226
7.402
40,925
+0.02(+0.23%)
Aug 24, 2009
7.566
7.566
7.255
7.385
33,568
-0.17(-2.31%)
Aug 21, 2009
7.371
7.753
7.371
7.560
81,927
+0.11(+1.41%)
Aug 20, 2009
7.383
7.507
7.232
7.455
30,839
+0.02(+0.28%)
Aug 19, 2009
7.108
7.453
7.007
7.434
35,330
+0.24(+3.36%)
Aug 18, 2009
7.007
7.335
6.970
7.192
41,611
+0.26(+3.76%)
Aug 17, 2009
6.953
7.035
6.930
6.932
18,596
-0.10(-1.46%)
Aug 14, 2009
7.411
7.411
6.909
7.035
55,635
-0.38(-5.07%)
Aug 13, 2009
7.572
7.572
7.350
7.411
12,743
-0.13(-1.78%)
Aug 12, 2009
7.243
7.595
7.171
7.545
65,817
+0.34(+4.66%)
Aug 11, 2009
7.035
7.234
6.963
7.209
43,673
+0.09(+1.30%)
Aug 10, 2009
7.184
7.490
7.037
7.117
33,239
-0.36(-4.80%)
Aug 07, 2009
6.963
7.679
6.963
7.476
91,947
+0.31(+4.34%)
Aug 06, 2009
7.469
7.530
7.045
7.165
64,479
-0.29(-3.89%)
Aug 05, 2009
8.080
8.080
7.455
7.455
56,431
-0.45(-5.66%)
Aug 04, 2009
7.778
7.980
7.778
7.902
22,381
+0.04(+0.48%)
Aug 03, 2009
8.015
8.015
7.717
7.864
35,492
+0.04(+0.46%)
Jul 31, 2009
7.904
7.978
7.791
7.828
35,830
-0.15(-1.87%)
Jul 30, 2009
7.980
7.980
7.854
7.978
45,797
+0.16(+1.99%)
Jul 29, 2009
7.904
7.904
7.717
7.822
23,205
-0.16(-1.97%)
Jul 28, 2009
7.780
7.980
7.770
7.980
40,478
+0.03(+0.32%)
Jul 27, 2009
7.797
7.980
7.776
7.954
51,783
+0.11(+1.34%)
Jul 24, 2009
7.658
7.875
7.564
7.849
64,526
+0.08(+1.03%)
Jul 23, 2009
7.625
7.770
7.507
7.770
98,404
+0.12(+1.51%)
Jul 22, 2009
7.465
7.789
7.465
7.654
45,583
+0.15(+2.02%)
Jul 21, 2009
7.558
7.558
7.291
7.503
42,263
-0.01(-0.20%)
Jul 20, 2009
7.513
7.658
7.296
7.518
43,521
-0.08(-1.05%)
Jul 17, 2009
7.723
7.723
7.522
7.597
54,126
-0.13(-1.63%)
Jul 16, 2009
7.665
7.831
7.371
7.723
82,141
-0.01(-0.08%)
Jul 15, 2009
7.480
7.732
7.480
7.730
86,532
+0.34(+4.57%)
Jul 14, 2009
7.402
7.497
7.089
7.392
34,058
-0.03(-0.45%)
Jul 13, 2009
6.972
7.425
6.972
7.425
71,674
+0.54(+7.87%)
Jul 10, 2009
6.877
7.020
6.732
6.883
41,306
-0.04(-0.55%)
Jul 09, 2009
7.308
7.411
6.911
6.921
82,170
-0.36(-4.96%)
Jul 08, 2009
7.509
7.551
7.245
7.282
51,054
-0.20(-2.61%)
Jul 07, 2009
7.593
7.665
7.478
7.478
39,930
+0.00(+0.03%)
Jul 06, 2009
7.364
7.768
7.274
7.476
96,733
+0.12(+1.57%)
Jul 02, 2009
7.474
7.736
7.360
7.360
87,932
-0.34(-4.37%)
Jul 01, 2009
7.474
7.875
7.364
7.696
206,738
+0.33(+4.48%)
Jun 30, 2009
7.511
7.623
7.278
7.366
106,147
-0.11(-1.52%)
Jun 29, 2009
7.694
7.980
7.471
7.480
146,211
-0.32(-4.09%)
Jun 26, 2009
7.663
8.001
7.043
7.799
725,171
+0.03(+0.38%)
Jun 25, 2009
7.087
7.770
7.070
7.770
173,974
+0.90(+13.15%)
Jun 24, 2009
7.020
7.421
6.814
6.867
98,142
-0.04(-0.55%)
Jun 23, 2009
6.686
7.037
6.573
6.904
98,847
+0.31(+4.71%)
Jun 22, 2009
6.856
7.161
6.594
6.594
89,451
-0.32(-4.62%)
Jun 19, 2009
7.039
7.316
6.741
6.913
136,096
-0.01(-0.15%)
Jun 18, 2009
6.587
7.047
6.587
6.923
66,426
+0.30(+4.57%)
Jun 17, 2009
6.491
6.709
6.453
6.621
50,597
+0.13(+1.94%)
Jun 16, 2009
6.365
6.623
6.365
6.495
68,126
+0.02(+0.32%)
Jun 15, 2009
6.713
6.850
6.369
6.474
88,889
-0.39(-5.75%)
Jun 12, 2009
6.772
6.898
6.678
6.869
68,217
-0.01(-0.12%)
Jun 11, 2009
6.699
7.020
6.660
6.877
55,369
+0.22(+3.31%)
Jun 10, 2009
7.129
7.129
6.615
6.657
107,166
-0.36(-5.12%)
Jun 09, 2009
7.314
7.392
7.016
7.016
55,269
-0.22(-2.99%)
Jun 08, 2009
7.364
7.423
6.701
7.232
74,355
-0.17(-2.35%)
Jun 05, 2009
7.551
7.581
6.967
7.406
59,740
-0.08(-1.07%)
Jun 04, 2009
6.860
7.518
6.642
7.486
70,308
+0.72(+10.61%)
Jun 03, 2009
6.802
6.911
6.550
6.768
51,292
-0.10(-1.50%)
Jun 02, 2009
7.188
7.255
6.699
6.871
63,636
-0.39(-5.41%)
Jun 01, 2009
6.787
7.759
6.787
7.264
183,689
+0.64(+9.71%)
May 29, 2009
6.615
6.621
6.352
6.621
66,026
+0.05(+0.83%)
May 28, 2009
6.720
6.720
6.287
6.566
55,883
+0.07(+1.13%)
May 27, 2009
7.098
7.146
6.493
6.493
45,192
-0.60(-8.52%)
May 26, 2009
6.342
7.234
6.342
7.098
85,094
+0.64(+9.85%)
May 22, 2009
6.369
6.823
6.331
6.461
64,012
+0.17(+2.74%)
May 21, 2009
6.138
6.594
6.092
6.289
69,022
+0.05(+0.77%)
May 20, 2009
6.489
6.829
5.966
6.241
92,790
-0.15(-2.33%)
May 19, 2009
6.802
6.984
6.275
6.390
66,493
-0.52(-7.51%)
May 18, 2009
6.319
6.951
6.319
6.909
37,301
+0.73(+11.87%)
May 15, 2009
6.300
6.484
5.987
6.176
70,679
+0.10(+1.62%)
May 14, 2009
6.117
6.373
5.907
6.077
125,415
-0.03(-0.45%)
May 13, 2009
6.312
6.468
6.104
6.104
54,469
-0.39(-6.01%)
May 12, 2009
6.669
6.669
6.436
6.495
20,972
-0.13(-2.00%)
May 11, 2009
6.802
6.904
6.627
6.627
19,843
-0.37(-5.23%)
May 08, 2009
6.682
6.993
6.321
6.993
49,659
+0.49(+7.56%)
May 07, 2009
7.104
7.104
6.356
6.501
79,265
-0.45(-6.47%)
May 06, 2009
7.024
7.024
6.627
6.951
78,284
+0.06(+0.85%)
May 05, 2009
6.669
7.159
6.606
6.892
99,471
+0.22(+3.24%)
May 04, 2009
6.478
6.676
6.478
6.676
175,698
+0.04(+0.57%)
May 01, 2009
7.299
7.299
6.545
6.638
110,605
-0.67(-9.14%)
Apr 30, 2009
7.343
7.442
7.215
7.306
22,381
-0.01(-0.09%)
Apr 29, 2009
7.440
7.551
7.161
7.312
130,982
-0.06(-0.77%)
Apr 28, 2009
7.249
7.528
7.180
7.369
115,252
+0.05(+0.69%)
Apr 27, 2009
7.453
7.791
7.266
7.318
108,976
-0.38(-4.94%)
Apr 24, 2009
7.482
7.734
7.213
7.698
70,722
+0.29(+3.85%)
Apr 23, 2009
7.694
7.895
7.108
7.413
88,813
-0.28(-3.66%)
Apr 22, 2009
7.982
7.990
7.629
7.694
51,035
-0.31(-3.91%)
Apr 21, 2009
7.276
8.020
7.106
8.007
111,667
+0.71(+9.73%)
Apr 20, 2009
7.650
7.650
7.108
7.297
52,064
-0.65(-8.14%)
Apr 17, 2009
7.940
7.948
7.633
7.944
67,136
+0.13(+1.61%)
Apr 16, 2009
7.709
7.854
7.509
7.818
60,479
+0.20(+2.56%)
Apr 15, 2009
7.350
7.644
7.350
7.623
22,901
+0.22(+2.98%)
Apr 14, 2009
7.507
7.770
7.331
7.402
74,932
-0.27(-3.56%)
Apr 13, 2009
7.432
7.896
7.318
7.675
94,532
+0.09(+1.13%)
Apr 09, 2009
6.804
7.675
6.766
7.589
112,500
+0.98(+14.91%)
Apr 08, 2009
6.132
6.604
6.111
6.604
61,888
+0.51(+8.34%)
Apr 07, 2009
6.457
6.552
5.997
6.096
57,536
-0.48(-7.31%)
Apr 06, 2009
6.993
6.993
6.457
6.577
77,036
-0.59(-8.23%)
Apr 03, 2009
7.062
7.245
7.014
7.167
34,763
+0.06(+0.83%)
Apr 02, 2009
6.585
7.276
6.580
7.108
118,443
+0.52(+7.94%)
Apr 01, 2009
6.025
6.657
6.025
6.585
79,475
+0.35(+5.59%)
Mar 31, 2009
6.157
6.442
6.058
6.237
89,480
+0.21(+3.48%)
Mar 30, 2009
5.981
6.136
5.865
6.027
77,541
-1.10(-15.41%)
Mar 26, 2009
6.833
7.125
6.785
7.125
117,186
+0.42(+6.23%)
Mar 25, 2009
6.600
6.856
6.318
6.707
83,389
+0.22(+3.40%)
Mar 24, 2009
6.932
7.274
6.487
6.487
117,462
-0.80(-10.98%)
Mar 23, 2009
6.806
7.287
6.699
7.287
120,277
+0.97(+15.28%)
Mar 20, 2009
6.703
6.783
6.321
6.321
83,218
-0.35(-5.20%)
Mar 19, 2009
7.033
7.175
6.554
6.667
36,192
-0.26(-3.76%)
Mar 18, 2009
6.589
6.930
6.468
6.928
133,720
+0.42(+6.49%)
Mar 17, 2009
5.783
6.505
5.783
6.505
56,335
+0.62(+10.52%)
Mar 16, 2009
6.155
6.308
5.846
5.886
61,236
-0.20(-3.31%)
Mar 13, 2009
6.009
6.205
5.890
6.088
0
+0.10(+1.72%)
Mar 12, 2009
5.172
5.985
5.172
5.985
84,470
+0.67(+12.56%)
Mar 11, 2009
5.302
5.426
5.229
5.317
37,139
-0.02(-0.39%)
Mar 10, 2009
4.786
5.342
4.607
5.338
101,657
+0.74(+16.18%)
Mar 09, 2009
4.781
4.973
4.527
4.595
108,738
-0.25(-5.12%)
Mar 06, 2009
4.687
4.880
4.674
4.842
0
+0.12(+2.63%)
Mar 05, 2009
4.775
4.819
4.718
4.718
50,664
-0.21(-4.26%)
Mar 04, 2009
4.853
4.998
4.681
4.928
60,412
+0.19(+3.94%)
Mar 02, 2009
4.777
4.910
4.658
4.742
111,429
-0.00(-0.09%)
Feb 27, 2009
5.017
5.250
4.632
4.746
0
-0.38(-7.41%)
Feb 26, 2009
5.367
5.512
5.126
5.126
50,816
-0.18(-3.40%)
Feb 25, 2009
5.720
5.720
5.306
5.306
76,989
-0.58(-9.88%)
Feb 24, 2009
5.250
5.920
5.151
5.888
102,766
+0.66(+12.61%)
Feb 23, 2009
5.525
5.525
5.229
5.229
148,406
-0.29(-5.32%)
Feb 20, 2009
5.649
5.781
5.523
5.523
51,507
-0.19(-3.31%)
Feb 19, 2009
6.006
6.111
5.712
5.712
12,857
-0.17(-2.86%)
Feb 18, 2009
5.983
6.115
5.880
5.880
35,387
+0.00(+0.00%)
Feb 17, 2009
6.300
6.300
5.880
5.880
36,192
-0.50(-7.89%)
Feb 13, 2009
6.264
6.428
6.237
6.384
47,621
+0.10(+1.60%)
Feb 12, 2009
5.894
6.327
5.882
6.283
56,431
+0.26(+4.40%)
Feb 11, 2009
6.174
6.174
5.861
6.018
95,437
-0.07(-1.17%)
Feb 10, 2009
6.764
6.869
6.090
6.090
54,864
-0.70(-10.36%)
Feb 09, 2009
6.825
7.014
6.582
6.793
49,526
-0.05(-0.77%)
Feb 06, 2009
6.478
6.856
6.478
6.846
34,934
+0.37(+5.67%)
Feb 05, 2009
6.369
6.710
6.331
6.478
27,425
+0.04(+0.55%)
Feb 04, 2009
6.783
6.877
6.287
6.442
31,877
-0.34(-5.04%)
Feb 03, 2009
6.720
6.923
6.655
6.785
59,612
+0.16(+2.38%)
Feb 02, 2009
6.174
6.676
6.165
6.627
50,754
+0.53(+8.64%)
Jan 30, 2009
6.415
6.415
6.100
6.100
0
-0.21(-3.33%)
Jan 29, 2009
6.846
6.934
6.310
6.310
57,007
-0.64(-9.19%)
Jan 28, 2009
7.070
7.070
6.856
6.949
20,072
+0.02(+0.33%)
Jan 27, 2009
6.123
7.154
6.123
6.925
83,765
+0.80(+13.10%)
Jan 26, 2009
6.016
6.202
5.955
6.123
27,620
+0.20(+3.37%)
Jan 23, 2009
5.670
6.163
5.670
5.924
29,839
+0.11(+1.84%)
Jan 22, 2009
5.775
6.094
5.775
5.817
40,297
-0.06(-1.07%)
Jan 21, 2009
5.855
6.008
5.676
5.880
85,937
+0.13(+2.19%)
Jan 20, 2009
6.367
6.367
5.754
5.754
74,608
-0.76(-11.73%)
Jan 16, 2009
6.606
6.606
6.090
6.518
39,563
-0.08(-1.15%)
Jan 15, 2009
6.380
6.610
6.090
6.594
47,621
+0.23(+3.60%)
Jan 14, 2009
6.720
6.783
6.335
6.365
46,430
-0.50(-7.25%)
Jan 13, 2009
6.720
6.995
6.720
6.862
34,311
+0.11(+1.65%)
Jan 12, 2009
7.182
7.182
6.741
6.751
72,703
-0.46(-6.40%)
Jan 09, 2009
7.805
7.805
7.186
7.213
78,113
-0.58(-7.41%)
Jan 08, 2009
7.560
8.045
7.484
7.791
88,627
+0.21(+2.74%)
Jan 07, 2009
7.900
7.942
7.560
7.583
94,113
-0.50(-6.13%)
Jan 06, 2009
8.066
8.152
7.570
8.078
99,995
+0.08(+0.94%)
Jan 05, 2009
8.059
8.202
7.894
8.003
17,381
-0.03(-0.34%)
Jan 02, 2009
8.032
8.393
7.717
8.030
0
+0.01(+0.13%)
Jan 01, 2009
7.927
8.337
7.898
8.020
0
+0.00(+0.00%)
Dec 31, 2008
7.927
8.337
7.898
8.020
76,217
-0.00(-0.03%)
Dec 30, 2008
7.675
8.093
7.621
8.022
57,788
+0.46(+6.11%)
Dec 29, 2008
8.095
8.120
7.560
7.560
48,092
-0.54(-6.61%)
Dec 26, 2008
7.957
8.215
7.864
8.095
75,213
+0.18(+2.25%)
Dec 24, 2008
8.139
8.139
7.878
7.917
58,502
-0.04(-0.48%)
Dec 23, 2008
8.194
8.194
7.845
7.954
68,869
-0.18(-2.17%)
Dec 22, 2008
8.251
8.330
7.602
8.131
84,122
-0.09(-1.15%)
Dec 19, 2008
8.387
8.757
8.211
8.225
244,535
+0.17(+2.14%)
Dec 18, 2008
8.356
8.421
7.841
8.053
103,957
-0.26(-3.16%)
Dec 17, 2008
8.295
8.421
8.018
8.316
86,765
-0.12(-1.37%)
Dec 16, 2008
7.499
8.431
7.369
8.431
182,589
+1.06(+14.32%)
Dec 15, 2008
7.648
7.822
7.028
7.375
162,059
-0.34(-4.44%)
Dec 12, 2008
7.037
7.717
6.875
7.717
0
+0.28(+3.81%)
Dec 11, 2008
7.986
8.295
7.434
7.434
123,043
-0.90(-10.83%)
Dec 10, 2008
7.980
8.337
7.906
8.337
72,774
+0.42(+5.31%)
Dec 09, 2008
8.211
8.400
7.873
7.917
129,734
-0.48(-5.75%)
Dec 08, 2008
7.520
8.452
7.520
8.400
152,745
+0.85(+11.27%)
Dec 05, 2008
6.814
7.549
6.564
7.549
102,919
+0.68(+9.94%)
Dec 04, 2008
7.140
7.547
6.856
6.867
107,881
-0.33(-4.53%)
Dec 03, 2008
7.056
7.270
6.825
7.192
164,983
+0.22(+3.16%)
Dec 02, 2008
6.226
6.972
6.191
6.972
123,348
+0.80(+12.93%)
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.