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
Movado Group Inc
(NY:
MOV
)
26.50
+0.22 (+0.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
8.469
8.538
8.192
8.303
146,633
-0.32(-3.69%)
Nov 29, 2010
8.524
8.649
8.185
8.621
85,890
+0.10(+1.14%)
Nov 26, 2010
8.220
8.621
8.206
8.524
65,163
+0.24(+2.84%)
Nov 24, 2010
8.026
8.289
8.289
8.289
99,019
+0.38(+4.81%)
Nov 23, 2010
7.888
7.971
7.825
7.908
52,595
-0.11(-1.38%)
Nov 22, 2010
7.853
8.019
7.756
8.019
131,616
+0.13(+1.67%)
Nov 19, 2010
7.888
7.943
7.771
7.888
201,519
-0.01(-0.18%)
Nov 18, 2010
7.819
8.047
7.805
7.902
82,283
+0.15(+1.87%)
Nov 17, 2010
7.680
7.805
7.646
7.756
32,436
+0.08(+0.99%)
Nov 16, 2010
7.798
7.839
7.604
7.680
98,844
-0.19(-2.37%)
Nov 15, 2010
7.867
7.978
7.805
7.867
34,658
+0.06(+0.80%)
Nov 12, 2010
7.908
8.026
7.798
7.805
81,576
-0.20(-2.51%)
Nov 11, 2010
7.964
8.116
7.929
8.005
54,040
-0.09(-1.11%)
Nov 10, 2010
8.116
8.123
7.881
8.095
65,780
-0.01(-0.17%)
Nov 09, 2010
8.075
8.151
7.998
8.109
92,774
+0.08(+0.95%)
Nov 08, 2010
7.964
8.054
7.825
8.033
70,307
+0.08(+0.96%)
Nov 05, 2010
8.075
8.158
7.908
7.957
78,597
-0.14(-1.71%)
Nov 04, 2010
7.957
8.123
7.853
8.095
98,239
+0.24(+3.08%)
Nov 03, 2010
7.895
7.922
7.791
7.853
120,570
-0.06(-0.70%)
Nov 02, 2010
7.701
7.922
7.701
7.908
108,519
+0.34(+4.48%)
Nov 01, 2010
7.770
7.853
7.452
7.569
76,536
-0.21(-2.67%)
Oct 29, 2010
7.687
7.819
7.687
7.777
48,701
+0.05(+0.63%)
Oct 28, 2010
7.991
7.991
7.646
7.729
125,146
-0.24(-2.95%)
Oct 27, 2010
7.867
7.971
7.742
7.964
167,391
+0.17(+2.13%)
Oct 25, 2010
7.763
7.839
7.729
7.798
89,081
+0.09(+1.17%)
Oct 22, 2010
7.832
7.933
7.680
7.708
74,361
-0.07(-0.89%)
Oct 21, 2010
7.964
8.054
7.583
7.777
101,979
-0.11(-1.40%)
Oct 20, 2010
7.825
7.957
7.694
7.888
66,311
+0.14(+1.79%)
Oct 19, 2010
7.971
8.116
7.708
7.749
125,110
-0.37(-4.52%)
Oct 18, 2010
8.019
8.123
7.998
8.116
41,854
+0.10(+1.30%)
Oct 15, 2010
8.033
8.054
7.825
8.012
111,835
+0.06(+0.78%)
Oct 14, 2010
7.978
8.040
7.722
7.950
106,847
-0.02(-0.26%)
Oct 13, 2010
7.874
8.061
7.729
7.971
110,645
+0.17(+2.22%)
Oct 12, 2010
7.722
7.860
7.597
7.798
87,691
+0.02(+0.27%)
Oct 11, 2010
7.929
7.964
7.756
7.777
62,316
-0.18(-2.26%)
Oct 08, 2010
7.957
8.012
7.798
7.957
134,528
+0.16(+2.04%)
Oct 07, 2010
8.054
8.061
7.777
7.798
445
-0.21(-2.59%)
Oct 06, 2010
7.777
8.012
7.708
8.005
119,901
+0.19(+2.39%)
Oct 05, 2010
7.562
7.881
7.396
7.819
164,725
+0.39(+5.21%)
Oct 04, 2010
7.549
7.583
7.369
7.431
117,629
-0.16(-2.10%)
Oct 01, 2010
7.590
7.632
7.424
7.590
60,674
+0.06(+0.83%)
Sep 30, 2010
7.770
7.770
7.445
7.528
98,350
-0.15(-1.98%)
Sep 29, 2010
7.729
7.784
7.528
7.680
191,497
-0.10(-1.33%)
Sep 28, 2010
7.825
7.922
7.528
7.784
209
-0.03(-0.44%)
Sep 27, 2010
8.047
8.047
7.784
7.819
66,525
-0.22(-2.75%)
Sep 24, 2010
7.756
8.047
7.611
8.040
123,129
+0.43(+5.64%)
Sep 23, 2010
7.611
7.680
7.486
7.611
24,397
-0.06(-0.74%)
Sep 22, 2010
7.805
7.839
7.535
7.668
125,688
-0.16(-2.02%)
Sep 21, 2010
8.005
8.012
7.770
7.825
82,929
-0.21(-2.67%)
Sep 20, 2010
7.618
8.061
7.466
8.040
426,717
+0.47(+6.22%)
Sep 17, 2010
7.569
7.701
7.403
7.569
217,396
-0.05(-0.64%)
Sep 15, 2010
7.549
7.715
7.445
7.618
102,072
+0.06(+0.82%)
Sep 14, 2010
7.742
7.777
7.493
7.556
109,311
-0.20(-2.59%)
Sep 13, 2010
7.604
7.791
7.521
7.756
149,625
+0.28(+3.80%)
Sep 10, 2010
7.327
7.528
7.313
7.473
98,542
+0.15(+1.98%)
Sep 09, 2010
7.376
7.376
7.196
7.327
148,272
+0.10(+1.34%)
Sep 08, 2010
7.037
7.258
7.030
7.230
177,602
+0.24(+3.47%)
Sep 07, 2010
7.244
7.272
6.926
6.988
708
-0.32(-4.36%)
Sep 03, 2010
7.154
7.611
7.140
7.306
114,346
+0.22(+3.13%)
Sep 02, 2010
6.781
7.127
6.573
7.085
352
-0.37(-5.01%)
Sep 01, 2010
7.182
7.590
7.127
7.459
197,422
+0.43(+6.10%)
Aug 31, 2010
7.030
7.306
6.954
7.030
433
-0.27(-3.70%)
Aug 30, 2010
7.362
7.376
7.196
7.300
125,192
-0.07(-0.94%)
Aug 27, 2010
7.369
7.383
6.919
7.369
71,702
+0.37(+5.24%)
Aug 26, 2010
7.140
7.168
6.919
7.002
495
-0.11(-1.56%)
Aug 25, 2010
7.002
7.120
6.940
7.113
491
+0.06(+0.78%)
Aug 24, 2010
7.071
7.265
6.933
7.057
1,994
-0.10(-1.45%)
Aug 23, 2010
7.618
7.652
7.092
7.161
191,707
-0.39(-5.22%)
Aug 20, 2010
7.521
7.590
7.286
7.556
86,194
-0.03(-0.37%)
Aug 19, 2010
7.715
7.936
7.556
7.583
1,714
-0.20(-2.58%)
Aug 18, 2010
7.860
7.964
7.687
7.784
7,636
-0.07(-0.88%)
Aug 17, 2010
7.805
8.068
7.652
7.853
1,183
+0.18(+2.34%)
Aug 16, 2010
7.403
7.735
7.210
7.673
118,914
+0.24(+3.16%)
Aug 13, 2010
7.438
7.542
7.403
7.438
85,681
-0.06(-0.74%)
Aug 12, 2010
7.390
7.576
7.306
7.493
296
-0.10(-1.28%)
Aug 11, 2010
7.479
7.632
7.300
7.590
2,149
-0.10(-1.26%)
Aug 10, 2010
7.839
7.895
7.646
7.687
137,882
-0.31(-3.89%)
Aug 09, 2010
8.123
8.123
7.846
7.998
142,340
-0.03(-0.34%)
Aug 06, 2010
8.026
8.088
7.770
8.026
133,878
-0.04(-0.51%)
Aug 05, 2010
8.116
8.192
7.957
8.068
75,805
-0.12(-1.44%)
Aug 04, 2010
7.964
8.213
7.936
8.185
96,717
+0.26(+3.32%)
Aug 03, 2010
8.012
8.061
7.742
7.922
122,535
-0.12(-1.46%)
Aug 02, 2010
7.991
8.144
7.874
8.040
83,939
+0.18(+2.29%)
Jul 30, 2010
7.860
8.026
7.618
7.860
67,127
-0.09(-1.13%)
Jul 29, 2010
8.054
8.061
7.749
7.950
99,058
-0.04(-0.52%)
Jul 28, 2010
7.991
8.490
7.971
7.991
796
-0.48(-5.64%)
Jul 27, 2010
8.483
8.829
8.455
8.469
255,993
+0.06(+0.66%)
Jul 26, 2010
8.075
8.434
8.026
8.414
165,786
+0.35(+4.29%)
Jul 23, 2010
7.798
8.171
7.666
8.068
125,378
+0.20(+2.55%)
Jul 22, 2010
7.701
7.943
7.618
7.867
229,137
+0.31(+4.12%)
Jul 21, 2010
7.486
7.791
7.341
7.556
275,577
+0.17(+2.25%)
Jul 20, 2010
6.933
7.390
6.871
7.390
99,382
+0.31(+4.40%)
Jul 19, 2010
7.071
7.113
6.774
7.078
105,514
+0.02(+0.29%)
Jul 16, 2010
7.057
7.327
6.988
7.057
262,705
-0.26(-3.50%)
Jul 15, 2010
7.383
7.445
7.078
7.313
172,803
-0.08(-1.12%)
Jul 14, 2010
7.396
7.424
7.230
7.396
144,053
-0.07(-0.93%)
Jul 13, 2010
7.466
7.500
7.306
7.466
1,946
+0.16(+2.18%)
Jul 12, 2010
7.396
7.521
7.085
7.306
124,024
-0.15(-1.95%)
Jul 09, 2010
7.452
7.479
7.099
7.452
126,529
+0.31(+4.36%)
Jul 08, 2010
7.140
7.175
6.808
7.140
591
+0.30(+4.35%)
Jul 07, 2010
6.898
6.905
6.580
6.843
309,592
-0.03(-0.50%)
Jul 06, 2010
6.878
7.383
6.857
6.878
995
-0.28(-3.87%)
Jul 02, 2010
7.154
7.528
7.120
7.154
119,584
-0.32(-4.26%)
Jul 01, 2010
7.376
7.521
7.002
7.473
264,051
+0.08(+1.12%)
Jun 30, 2010
7.390
7.514
7.334
7.390
1,562
+0.01(+0.19%)
Jun 29, 2010
7.438
7.466
7.230
7.376
241,474
-0.21(-2.74%)
Jun 25, 2010
7.583
7.729
7.396
7.583
489,515
+0.05(+0.64%)
Jun 24, 2010
7.659
7.777
7.507
7.535
171,876
-0.22(-2.85%)
Jun 23, 2010
7.708
7.881
7.528
7.756
118,892
+0.06(+0.72%)
Jun 22, 2010
7.701
8.310
7.694
7.701
599
-0.51(-6.16%)
Jun 21, 2010
8.573
8.607
8.113
8.206
204,203
-0.24(-2.87%)
Jun 18, 2010
8.448
8.545
8.372
8.448
151,817
-0.08(-0.89%)
Jun 17, 2010
8.621
8.683
8.379
8.524
131,503
-0.02(-0.24%)
Jun 16, 2010
8.469
8.600
8.234
8.545
152,048
-0.01(-0.16%)
Jun 15, 2010
8.559
8.621
8.303
8.559
1,042
+0.19(+2.32%)
Jun 14, 2010
8.241
8.683
8.199
8.365
197,714
+0.27(+3.33%)
Jun 11, 2010
8.040
8.227
7.908
8.095
358,444
-0.04(-0.51%)
Jun 10, 2010
8.137
8.317
7.936
8.137
968
+0.36(+4.63%)
Jun 09, 2010
7.895
8.206
7.749
7.777
256,729
+0.01(+0.09%)
Jun 08, 2010
7.922
8.199
7.729
7.770
453,245
-0.08(-0.97%)
Jun 07, 2010
8.095
8.206
7.819
7.846
225,048
-0.22(-2.74%)
Jun 04, 2010
8.068
8.282
8.019
8.068
195,796
-0.39(-4.66%)
Jun 03, 2010
8.503
8.642
8.234
8.462
191,023
+0.10(+1.16%)
Jun 02, 2010
8.365
8.469
8.185
8.365
301,795
+0.08(+1.00%)
Jun 01, 2010
8.282
8.746
8.234
8.282
845
-0.21(-2.52%)
May 28, 2010
8.497
8.718
8.379
8.497
275,035
-0.29(-3.31%)
May 27, 2010
8.344
9.112
8.123
8.787
528,256
+1.12(+14.62%)
May 26, 2010
7.666
7.957
7.556
7.666
848
-0.11(-1.42%)
May 25, 2010
7.500
7.825
7.369
7.777
146,500
+0.08(+0.99%)
May 24, 2010
7.957
8.213
7.687
7.701
167,438
-0.29(-3.64%)
May 21, 2010
7.701
8.164
7.569
7.991
326,542
+0.18(+2.30%)
May 20, 2010
7.978
8.137
7.765
7.812
385,665
-0.86(-9.97%)
May 19, 2010
8.621
8.773
8.324
8.676
165,601
-0.01(-0.16%)
May 18, 2010
9.611
9.666
8.593
8.690
217,333
-0.76(-8.05%)
May 17, 2010
8.919
9.493
8.642
9.451
303,356
+0.62(+7.05%)
May 14, 2010
8.829
8.891
8.593
8.829
196,028
-0.12(-1.39%)
May 13, 2010
9.092
9.161
8.711
8.953
169,960
-0.14(-1.52%)
May 12, 2010
8.836
9.133
8.524
9.092
141,435
+0.26(+2.90%)
May 11, 2010
8.510
8.891
8.490
8.836
301,744
+0.53(+6.42%)
May 10, 2010
7.950
8.351
7.922
8.303
270,206
+0.67(+8.79%)
May 07, 2010
8.178
8.178
7.556
7.632
506,755
-0.38(-4.75%)
May 06, 2010
8.296
8.566
7.708
8.012
269,033
-0.37(-4.38%)
May 05, 2010
8.275
8.559
8.275
8.379
188,987
-0.14(-1.62%)
May 04, 2010
8.856
8.856
8.386
8.517
209,410
-0.49(-5.45%)
May 03, 2010
8.649
9.029
8.510
9.009
279,099
+0.42(+4.92%)
Apr 30, 2010
9.361
9.521
8.580
8.587
298,544
-0.82(-8.75%)
Apr 29, 2010
8.960
9.410
8.849
9.410
168,879
+0.47(+5.26%)
Apr 28, 2010
8.870
8.988
8.801
8.939
113,478
+0.15(+1.65%)
Apr 27, 2010
8.891
9.147
8.787
8.794
188,506
-0.11(-1.24%)
Apr 26, 2010
9.085
9.202
8.884
8.905
163,316
-0.21(-2.35%)
Apr 23, 2010
8.939
9.147
8.905
9.119
209,786
+0.17(+1.85%)
Apr 22, 2010
8.836
9.009
8.621
8.953
344,756
-0.01(-0.08%)
Apr 21, 2010
9.015
9.057
8.808
8.960
166,997
-0.06(-0.69%)
Apr 20, 2010
8.981
9.168
8.856
9.022
188,624
+0.03(+0.38%)
Apr 19, 2010
8.974
9.202
8.766
8.988
352,279
-0.11(-1.22%)
Apr 16, 2010
9.209
9.313
9.036
9.099
329,381
-0.19(-2.01%)
Apr 15, 2010
9.451
9.472
9.258
9.285
192,657
-0.14(-1.47%)
Apr 14, 2010
9.285
9.444
9.271
9.424
207,028
+0.15(+1.64%)
Apr 13, 2010
9.389
9.465
9.244
9.271
200,860
-0.08(-0.89%)
Apr 12, 2010
9.327
9.458
9.292
9.355
222,456
+0.04(+0.45%)
Apr 09, 2010
9.278
9.403
9.143
9.313
121,690
+0.06(+0.67%)
Apr 08, 2010
9.175
9.265
9.099
9.251
187,803
-0.01(-0.07%)
Apr 07, 2010
8.995
9.278
8.912
9.258
365,463
+0.18(+1.98%)
Apr 06, 2010
8.953
9.168
8.836
9.078
468,766
+0.19(+2.10%)
Apr 05, 2010
7.680
9.015
7.652
8.891
705,960
+1.20(+15.56%)
Apr 01, 2010
8.185
7.694
7.694
7.694
557,881
-0.11(-1.42%)
Mar 31, 2010
7.895
8.075
7.784
7.805
242,523
-0.15(-1.91%)
Mar 30, 2010
7.853
7.964
7.784
7.957
197,737
+0.09(+1.14%)
Mar 29, 2010
8.061
8.061
7.846
7.867
118,042
-0.19(-2.40%)
Mar 26, 2010
8.178
8.223
7.867
8.061
306,781
-0.06(-0.77%)
Mar 25, 2010
8.185
8.407
8.088
8.123
179,165
-0.03(-0.42%)
Mar 24, 2010
8.088
8.275
7.978
8.158
201,853
+0.00(+0.00%)
Mar 23, 2010
7.902
8.192
7.846
8.158
211,192
+0.24(+2.97%)
Mar 22, 2010
7.673
7.943
7.556
7.922
268,660
+0.19(+2.51%)
Mar 19, 2010
7.922
7.943
7.625
7.729
278,385
-0.15(-1.93%)
Mar 18, 2010
7.722
8.088
7.646
7.881
384,339
+0.19(+2.52%)
Mar 17, 2010
7.839
8.116
7.625
7.687
428,461
-0.21(-2.71%)
Mar 16, 2010
8.932
8.995
7.749
7.902
1,127,042
-1.85(-19.01%)
Mar 15, 2010
9.694
9.784
9.680
9.756
136,176
+0.05(+0.50%)
Mar 12, 2010
9.562
9.749
9.341
9.707
172,334
+0.15(+1.52%)
Mar 11, 2010
9.638
9.652
9.451
9.562
230,207
-0.20(-2.06%)
Mar 10, 2010
9.687
10.12
9.562
9.763
212,456
+0.03(+0.28%)
Mar 09, 2010
9.368
9.763
9.368
9.735
212,343
+0.30(+3.15%)
Mar 08, 2010
9.438
9.514
9.258
9.438
257,174
+0.03(+0.29%)
Mar 05, 2010
9.292
9.548
9.230
9.410
177,269
+0.11(+1.19%)
Mar 04, 2010
9.099
9.438
9.057
9.299
138,844
+0.26(+2.83%)
Mar 03, 2010
9.043
9.154
8.932
9.043
111,194
-0.01(-0.08%)
Mar 02, 2010
9.168
9.168
9.015
9.050
97,200
-0.07(-0.76%)
Mar 01, 2010
8.891
9.168
8.891
9.119
255,845
+0.26(+2.97%)
Feb 26, 2010
9.092
9.133
8.801
8.856
216,893
-0.20(-2.22%)
Feb 25, 2010
8.863
9.071
8.808
9.057
183,707
+0.04(+0.46%)
Feb 24, 2010
9.099
9.237
9.002
9.015
135,806
-0.08(-0.84%)
Feb 23, 2010
8.891
9.099
8.649
9.092
148,844
+0.20(+2.26%)
Feb 22, 2010
9.064
9.064
8.607
8.891
177,212
-0.05(-0.54%)
Feb 19, 2010
8.704
8.939
8.593
8.939
160,191
+0.21(+2.38%)
Feb 18, 2010
8.469
8.753
8.434
8.732
119,250
+0.28(+3.27%)
Feb 17, 2010
8.497
8.497
8.116
8.455
178,874
+0.03(+0.41%)
Feb 16, 2010
8.192
8.420
8.171
8.420
151,292
+0.34(+4.20%)
Feb 12, 2010
7.832
8.081
8.081
8.081
131,954
+0.17(+2.10%)
Feb 11, 2010
7.611
8.040
7.556
7.915
183,833
+0.28(+3.62%)
Feb 10, 2010
7.486
7.722
7.486
7.639
111,605
+0.14(+1.85%)
Feb 09, 2010
7.320
7.542
7.300
7.500
111,254
+0.27(+3.73%)
Feb 08, 2010
7.099
7.348
7.044
7.230
184,671
+0.10(+1.46%)
Feb 05, 2010
7.127
7.147
6.926
7.127
237,825
-0.06(-0.77%)
Feb 04, 2010
7.362
7.479
7.057
7.182
249,618
-0.21(-2.81%)
Feb 03, 2010
7.542
7.632
7.341
7.390
300,279
-0.25(-3.26%)
Feb 02, 2010
7.493
7.694
7.293
7.639
290,183
+0.03(+0.46%)
Feb 01, 2010
7.576
7.646
7.410
7.604
232,648
+0.04(+0.55%)
Jan 29, 2010
7.659
7.708
7.562
7.562
270,527
-0.06(-0.82%)
Jan 28, 2010
7.881
7.881
7.507
7.625
199,634
-0.22(-2.82%)
Jan 27, 2010
7.646
7.881
7.611
7.846
104,065
+0.14(+1.80%)
Jan 26, 2010
7.763
7.860
7.666
7.708
124,322
-0.05(-0.62%)
Jan 25, 2010
7.971
7.971
7.735
7.756
222,654
-0.16(-2.01%)
Jan 22, 2010
7.922
8.164
7.798
7.915
329,322
+0.01(+0.09%)
Jan 21, 2010
8.151
8.192
7.858
7.908
231,009
-0.19(-2.31%)
Jan 20, 2010
8.061
8.185
7.991
8.095
163,836
-0.08(-0.93%)
Jan 19, 2010
8.137
8.192
7.985
8.171
186,138
+0.07(+0.85%)
Jan 15, 2010
8.116
8.102
8.102
8.102
219,394
+0.01(+0.09%)
Jan 14, 2010
8.075
8.199
8.012
8.095
220,072
+0.02(+0.26%)
Jan 13, 2010
7.908
8.130
7.812
8.075
216,463
+0.20(+2.55%)
Jan 12, 2010
7.390
7.888
7.390
7.874
565,790
+0.42(+5.57%)
Jan 11, 2010
7.050
7.535
7.044
7.459
365,397
+0.46(+6.52%)
Jan 08, 2010
6.974
7.023
6.954
7.002
224,362
-0.01(-0.10%)
Jan 07, 2010
6.871
7.044
6.801
7.009
161,492
+0.17(+2.43%)
Jan 06, 2010
6.974
6.974
6.732
6.843
195,210
-0.12(-1.79%)
Jan 05, 2010
7.009
7.012
6.860
6.967
183,527
-0.02(-0.30%)
Jan 04, 2010
6.864
6.988
6.753
6.988
150,906
+0.26(+3.91%)
Dec 31, 2009
6.850
6.725
6.725
6.725
198,004
-0.13(-1.92%)
Dec 30, 2009
6.760
6.857
6.615
6.857
111,109
+0.09(+1.33%)
Dec 29, 2009
6.552
6.781
6.552
6.767
90,781
+0.21(+3.27%)
Dec 28, 2009
6.518
6.559
6.442
6.552
91,507
+0.08(+1.28%)
Dec 24, 2009
6.469
6.511
6.407
6.469
34,038
+0.01(+0.21%)
Dec 23, 2009
6.490
6.497
6.324
6.455
141,434
+0.03(+0.43%)
Dec 22, 2009
6.538
6.615
6.352
6.428
165,650
-0.12(-1.90%)
Dec 21, 2009
6.345
6.705
6.338
6.552
240,166
+0.17(+2.71%)
Dec 18, 2009
6.718
6.781
6.310
6.379
731,469
-0.22(-3.35%)
Dec 17, 2009
6.836
6.878
6.580
6.601
212,421
-0.27(-3.93%)
Dec 16, 2009
6.961
6.988
6.801
6.871
170,992
+0.00(+0.00%)
Dec 15, 2009
6.705
7.009
6.615
6.871
395,228
+0.19(+2.90%)
Dec 14, 2009
6.413
6.677
6.400
6.677
356,880
+0.26(+4.10%)
Dec 11, 2009
6.469
6.504
6.317
6.414
377,003
-0.06(-0.86%)
Dec 10, 2009
6.483
6.573
6.393
6.469
379,625
-0.07(-1.06%)
Dec 09, 2009
6.296
6.573
5.992
6.538
3,073,705
-0.97(-12.90%)
Dec 08, 2009
7.473
7.576
7.300
7.507
187,942
-0.05(-0.64%)
Dec 07, 2009
7.313
7.576
7.300
7.556
193,008
+0.22(+3.02%)
Dec 04, 2009
7.327
7.500
7.140
7.334
132,219
+0.15(+2.12%)
Dec 03, 2009
7.272
7.341
7.154
7.182
214,054
-0.03(-0.38%)
Dec 02, 2009
7.223
7.369
7.168
7.210
122,455
-0.01(-0.19%)
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.