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
China Finance Online ADR
(NQ:
JRJC
)
N/A
UNCHANGED
Last Price
Updated:
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
8.510
8.510
8.050
8.240
75,549
-0.17(-2.02%)
Nov 27, 2009
8.100
8.650
8.100
8.410
146,409
+0.14(+1.69%)
Nov 25, 2009
8.940
9.050
8.110
8.270
298,567
-0.88(-9.62%)
Nov 24, 2009
9.170
9.290
9.010
9.150
107,277
+0.06(+0.66%)
Nov 23, 2009
9.290
9.300
9.050
9.090
62,956
+0.09(+1.00%)
Nov 20, 2009
9.030
9.090
8.730
9.000
59,783
+0.06(+0.67%)
Nov 19, 2009
8.790
8.940
8.540
8.940
50,811
+0.01(+0.11%)
Nov 18, 2009
9.230
9.230
8.900
8.930
95,386
-0.30(-3.25%)
Nov 17, 2009
9.270
9.270
8.930
9.230
44,139
+0.06(+0.65%)
Nov 16, 2009
8.890
9.200
8.640
9.170
55,179
+0.20(+2.23%)
Nov 13, 2009
8.750
9.050
8.600
8.970
57,030
+0.15(+1.70%)
Nov 12, 2009
9.010
9.059
8.820
8.820
36,190
-0.28(-3.08%)
Nov 11, 2009
8.890
9.120
8.640
9.100
105,355
+0.28(+3.17%)
Nov 10, 2009
8.500
8.820
8.240
8.820
120,764
+0.23(+2.68%)
Nov 09, 2009
8.600
8.711
8.510
8.590
47,694
+0.00(+0.00%)
Nov 06, 2009
8.630
8.650
8.480
8.590
23,528
-0.17(-1.94%)
Nov 05, 2009
8.550
8.760
8.370
8.760
63,017
+0.27(+3.18%)
Nov 04, 2009
8.400
8.650
8.300
8.490
91,189
+0.17(+2.04%)
Nov 03, 2009
8.300
8.460
8.140
8.320
77,748
+0.22(+2.72%)
Nov 02, 2009
8.030
8.171
7.950
8.100
95,336
+0.07(+0.87%)
Oct 30, 2009
8.480
8.499
7.950
8.030
64,378
-0.37(-4.40%)
Oct 29, 2009
8.340
8.800
7.910
8.400
87,357
+0.45(+5.66%)
Oct 28, 2009
8.460
8.520
7.920
7.950
107,177
-0.61(-7.13%)
Oct 27, 2009
8.560
8.810
8.450
8.560
64,670
-0.08(-0.93%)
Oct 26, 2009
8.890
9.034
8.500
8.640
74,815
-0.17(-1.93%)
Oct 23, 2009
8.910
9.093
8.750
8.810
59,502
-0.25(-2.76%)
Oct 22, 2009
9.150
9.150
8.800
9.060
96,206
-0.19(-2.05%)
Oct 21, 2009
9.000
9.540
9.000
9.250
241,205
+0.22(+2.44%)
Oct 20, 2009
9.020
9.240
8.720
9.030
153,164
+0.12(+1.35%)
Oct 19, 2009
8.650
8.950
8.560
8.910
100,665
+0.27(+3.12%)
Oct 16, 2009
8.750
8.750
8.560
8.640
23,168
-0.08(-0.92%)
Oct 15, 2009
8.560
8.780
8.510
8.720
59,240
+0.02(+0.23%)
Oct 14, 2009
8.850
8.850
8.540
8.700
59,744
+0.06(+0.69%)
Oct 13, 2009
8.650
8.700
8.300
8.640
84,435
-0.04(-0.46%)
Oct 12, 2009
8.770
8.940
8.670
8.680
78,460
-0.09(-1.03%)
Oct 09, 2009
8.800
8.840
8.711
8.770
37,873
+0.00(+0.00%)
Oct 08, 2009
8.570
8.870
8.540
8.770
185,103
+0.21(+2.45%)
Oct 07, 2009
8.600
8.600
8.410
8.560
73,425
+0.02(+0.23%)
Oct 06, 2009
8.350
8.599
8.350
8.540
86,305
+0.21(+2.52%)
Oct 05, 2009
8.360
8.491
8.200
8.330
65,055
-0.03(-0.36%)
Oct 02, 2009
8.450
8.510
8.160
8.360
88,881
-0.19(-2.22%)
Oct 01, 2009
8.910
9.050
8.530
8.550
216,580
-0.49(-5.42%)
Sep 30, 2009
8.990
9.040
8.550
9.040
110,536
+0.15(+1.69%)
Sep 29, 2009
8.960
9.140
8.786
8.890
90,520
-0.05(-0.56%)
Sep 28, 2009
8.670
8.940
8.570
8.940
61,703
+0.30(+3.47%)
Sep 25, 2009
8.700
8.700
8.450
8.640
81,955
-0.14(-1.59%)
Sep 24, 2009
9.200
9.200
8.510
8.780
283,502
-0.37(-4.04%)
Sep 23, 2009
9.300
9.360
9.060
9.150
196,412
-0.06(-0.65%)
Sep 22, 2009
9.250
9.400
9.100
9.210
253,886
-0.03(-0.32%)
Sep 21, 2009
9.660
9.660
9.020
9.240
269,866
-0.42(-4.35%)
Sep 18, 2009
9.740
9.850
9.450
9.660
143,950
+0.03(+0.31%)
Sep 17, 2009
9.460
9.800
9.450
9.630
160,981
+0.23(+2.45%)
Sep 16, 2009
9.510
9.550
9.370
9.400
111,021
+0.04(+0.43%)
Sep 15, 2009
9.250
9.480
9.205
9.360
133,044
+0.08(+0.86%)
Sep 14, 2009
9.250
9.470
9.200
9.280
68,213
-0.13(-1.38%)
Sep 11, 2009
9.550
9.560
9.250
9.410
112,910
-0.04(-0.42%)
Sep 10, 2009
9.520
9.520
9.260
9.450
101,366
-0.08(-0.84%)
Sep 09, 2009
9.690
9.690
9.380
9.530
139,709
-0.10(-1.04%)
Sep 08, 2009
9.930
9.930
9.450
9.630
241,426
+0.26(+2.77%)
Sep 04, 2009
9.250
9.500
9.160
9.370
276,542
+0.12(+1.30%)
Sep 03, 2009
9.250
9.280
9.080
9.250
135,990
+0.03(+0.33%)
Sep 02, 2009
9.290
9.420
9.080
9.220
45,397
-0.05(-0.54%)
Sep 01, 2009
9.600
9.790
9.250
9.270
139,976
-0.30(-3.13%)
Aug 31, 2009
9.500
9.570
9.350
9.570
112,363
-0.03(-0.31%)
Aug 28, 2009
10.10
10.10
9.500
9.600
116,229
-0.27(-2.74%)
Aug 27, 2009
10.11
10.22
9.800
9.870
139,886
-0.11(-1.10%)
Aug 26, 2009
10.10
10.10
9.930
9.980
100,544
-0.08(-0.80%)
Aug 25, 2009
10.16
10.20
9.800
10.06
137,773
-0.11(-1.08%)
Aug 24, 2009
10.25
10.49
9.960
10.17
174,628
-0.08(-0.78%)
Aug 21, 2009
10.53
10.69
9.830
10.25
430,819
-0.55(-5.09%)
Aug 20, 2009
10.71
10.95
10.47
10.80
245,012
+0.26(+2.47%)
Aug 19, 2009
10.64
10.90
10.22
10.54
179,608
-0.26(-2.41%)
Aug 18, 2009
10.57
10.99
10.57
10.80
133,951
+0.22(+2.08%)
Aug 17, 2009
11.50
11.50
10.55
10.58
210,045
-1.11(-9.50%)
Aug 14, 2009
12.00
12.12
11.61
11.69
82,714
-0.33(-2.75%)
Aug 13, 2009
12.24
12.35
12.02
12.02
76,554
-0.24(-1.96%)
Aug 12, 2009
12.19
12.69
12.00
12.26
115,668
-0.07(-0.57%)
Aug 11, 2009
13.38
13.48
12.20
12.33
201,201
-0.95(-7.15%)
Aug 10, 2009
11.57
13.48
11.25
13.28
613,298
+1.63(+13.99%)
Aug 07, 2009
12.12
12.12
11.50
11.65
99,170
-0.30(-2.51%)
Aug 06, 2009
12.50
12.60
11.64
11.95
75,669
-0.49(-3.94%)
Aug 05, 2009
12.52
12.63
12.09
12.44
83,562
-0.17(-1.35%)
Aug 04, 2009
12.55
12.70
12.31
12.61
63,189
+0.02(+0.16%)
Aug 03, 2009
12.46
12.67
12.39
12.59
77,423
+0.16(+1.29%)
Jul 31, 2009
12.47
12.70
12.40
12.43
80,842
+0.07(+0.57%)
Jul 30, 2009
12.17
12.77
12.05
12.36
141,736
+0.36(+3.00%)
Jul 29, 2009
11.88
12.13
11.75
12.00
85,376
-0.15(-1.23%)
Jul 28, 2009
12.09
12.37
11.61
12.15
116,224
-0.20(-1.62%)
Jul 27, 2009
12.36
12.40
12.05
12.35
83,131
+0.17(+1.40%)
Jul 24, 2009
12.35
12.46
11.88
12.18
64,764
-0.05(-0.41%)
Jul 23, 2009
11.99
12.71
11.81
12.23
153,056
+0.25(+2.09%)
Jul 22, 2009
11.17
12.07
11.13
11.98
143,370
+0.62(+5.46%)
Jul 21, 2009
11.50
11.50
11.12
11.36
68,371
-0.09(-0.79%)
Jul 20, 2009
11.33
11.54
11.16
11.45
99,940
+0.19(+1.69%)
Jul 17, 2009
11.10
11.44
10.99
11.26
76,489
+0.18(+1.62%)
Jul 16, 2009
10.68
11.08
10.54
11.08
75,808
+0.28(+2.59%)
Jul 15, 2009
10.21
10.85
10.00
10.80
124,268
+1.05(+10.77%)
Jul 14, 2009
9.910
9.930
9.600
9.750
33,846
-0.09(-0.91%)
Jul 13, 2009
9.620
9.890
9.120
9.840
55,439
+0.45(+4.79%)
Jul 10, 2009
10.00
10.01
9.220
9.390
91,119
-0.60(-6.01%)
Jul 09, 2009
9.230
10.09
9.230
9.990
86,395
+0.81(+8.82%)
Jul 08, 2009
9.580
9.580
8.890
9.181
139,946
-0.34(-3.57%)
Jul 07, 2009
10.01
10.01
9.520
9.520
78,252
-0.61(-6.02%)
Jul 06, 2009
10.09
10.18
9.800
10.13
67,562
-0.11(-1.07%)
Jul 02, 2009
10.31
10.60
10.15
10.24
47,706
-0.32(-3.03%)
Jul 01, 2009
10.36
10.75
10.29
10.56
108,844
+0.21(+1.98%)
Jun 30, 2009
10.49
10.66
10.10
10.36
99,385
-0.23(-2.22%)
Jun 29, 2009
10.60
10.82
10.54
10.59
76,875
+0.07(+0.67%)
Jun 26, 2009
10.27
10.60
10.20
10.52
105,671
+0.33(+3.24%)
Jun 25, 2009
9.960
10.25
9.860
10.19
76,029
+0.25(+2.52%)
Jun 24, 2009
10.19
10.24
9.860
9.940
111,154
-0.06(-0.60%)
Jun 23, 2009
9.630
10.01
9.620
10.00
102,117
+0.37(+3.84%)
Jun 22, 2009
10.35
10.35
9.610
9.630
206,508
-0.62(-6.05%)
Jun 19, 2009
10.20
10.35
10.13
10.25
97,565
+0.18(+1.79%)
Jun 18, 2009
10.23
10.35
9.930
10.07
226,044
-0.35(-3.36%)
Jun 17, 2009
10.25
10.48
9.934
10.42
138,268
+0.03(+0.29%)
Jun 16, 2009
10.86
11.04
10.35
10.39
129,463
-0.53(-4.85%)
Jun 15, 2009
11.20
11.29
10.61
10.92
135,703
-0.42(-3.67%)
Jun 12, 2009
11.96
11.96
11.20
11.34
171,578
-0.63(-5.30%)
Jun 11, 2009
12.37
12.39
11.96
11.97
93,464
-0.10(-0.83%)
Jun 10, 2009
12.25
12.46
12.00
12.07
226,358
+0.02(+0.17%)
Jun 09, 2009
12.00
12.24
11.84
12.05
163,785
+0.05(+0.42%)
Jun 08, 2009
11.78
12.23
11.61
12.00
115,333
-0.20(-1.64%)
Jun 05, 2009
12.47
12.47
12.01
12.20
88,643
+0.06(+0.49%)
Jun 04, 2009
12.29
12.66
12.01
12.14
171,166
-0.15(-1.22%)
Jun 03, 2009
12.26
12.58
12.06
12.29
117,295
-0.24(-1.92%)
Jun 02, 2009
12.87
12.87
12.22
12.53
151,748
-0.20(-1.57%)
Jun 01, 2009
12.57
13.14
12.57
12.73
188,350
+0.23(+1.84%)
May 29, 2009
12.27
12.75
12.10
12.50
195,020
+0.48(+3.99%)
May 28, 2009
12.14
12.37
11.71
12.02
276,803
+0.04(+0.33%)
May 27, 2009
12.87
13.30
11.76
11.98
526,025
-1.56(-11.52%)
May 26, 2009
12.63
13.65
12.53
13.54
404,777
+1.00(+7.97%)
May 22, 2009
12.09
12.91
12.04
12.54
184,444
+0.35(+2.87%)
May 21, 2009
12.21
12.26
11.60
12.19
225,343
-0.38(-3.02%)
May 20, 2009
13.08
13.50
12.33
12.57
225,693
-0.47(-3.60%)
May 19, 2009
12.81
13.30
12.53
13.04
171,668
+0.32(+2.52%)
May 18, 2009
12.00
12.83
11.76
12.72
242,581
+1.10(+9.47%)
May 15, 2009
11.65
11.99
11.38
11.62
164,024
-0.19(-1.61%)
May 14, 2009
11.62
11.87
10.75
11.81
253,944
+0.57(+5.07%)
May 13, 2009
12.30
12.44
11.05
11.24
334,878
-1.35(-10.72%)
May 12, 2009
12.85
13.19
12.20
12.59
177,747
-0.15(-1.18%)
May 11, 2009
13.00
13.00
12.51
12.74
193,175
-0.40(-3.04%)
May 08, 2009
13.69
13.69
12.80
13.14
163,823
+0.09(+0.69%)
May 07, 2009
13.88
13.97
12.83
13.05
355,801
-0.06(-0.46%)
May 06, 2009
13.50
13.60
12.61
13.11
351,963
-0.19(-1.43%)
May 05, 2009
12.95
13.83
12.11
13.30
605,495
-0.12(-0.91%)
May 04, 2009
11.97
14.00
11.90
13.42
699,149
+1.79(+15.41%)
May 01, 2009
11.68
12.09
11.50
11.63
208,326
-0.10(-0.85%)
Apr 30, 2009
11.90
12.49
11.55
11.73
259,264
-0.06(-0.51%)
Apr 29, 2009
11.20
11.90
11.20
11.79
220,424
+0.69(+6.22%)
Apr 28, 2009
11.09
11.56
10.84
11.10
178,485
+0.04(+0.36%)
Apr 27, 2009
11.40
11.49
10.84
11.06
244,158
-0.45(-3.91%)
Apr 24, 2009
11.85
12.15
11.40
11.51
226,022
-0.18(-1.54%)
Apr 23, 2009
11.51
11.87
11.25
11.69
149,473
+0.16(+1.39%)
Apr 22, 2009
11.80
12.25
11.53
11.53
160,580
-0.27(-2.29%)
Apr 21, 2009
11.24
12.00
10.95
11.80
245,153
+0.86(+7.86%)
Apr 20, 2009
12.25
12.26
10.70
10.94
324,526
-1.54(-12.34%)
Apr 17, 2009
12.97
13.20
12.27
12.48
325,655
-0.29(-2.27%)
Apr 16, 2009
12.15
13.07
11.90
12.77
388,821
+0.68(+5.62%)
Apr 15, 2009
12.71
12.74
11.57
12.09
291,292
-0.16(-1.31%)
Apr 14, 2009
11.74
12.84
11.30
12.25
662,233
+0.91(+8.02%)
Apr 13, 2009
10.00
11.91
9.790
11.34
595,162
+1.27(+12.61%)
Apr 09, 2009
10.00
10.20
9.910
10.07
150,481
+0.33(+3.39%)
Apr 08, 2009
9.810
9.870
9.510
9.740
74,126
+0.15(+1.56%)
Apr 07, 2009
9.690
10.00
9.340
9.590
85,561
-0.40(-4.00%)
Apr 06, 2009
10.15
10.20
9.720
9.990
114,567
-0.16(-1.58%)
Apr 03, 2009
9.680
10.25
9.500
10.15
145,530
+0.40(+4.10%)
Apr 02, 2009
9.470
10.20
9.380
9.750
244,071
+0.58(+6.32%)
Apr 01, 2009
8.760
9.320
8.500
9.170
120,885
+0.41(+4.68%)
Mar 31, 2009
9.050
9.280
8.640
8.760
103,690
-0.22(-2.45%)
Mar 30, 2009
9.650
9.650
8.590
8.980
168,741
-0.45(-4.77%)
Mar 26, 2009
9.440
9.720
9.320
9.430
138,007
+0.28(+3.06%)
Mar 25, 2009
9.500
9.930
9.000
9.150
164,890
-0.14(-1.51%)
Mar 24, 2009
9.290
9.600
8.976
9.290
92,770
-0.03(-0.32%)
Mar 23, 2009
9.320
9.500
9.130
9.320
121,927
+0.53(+6.03%)
Mar 20, 2009
8.990
9.210
8.670
8.790
69,122
-0.41(-4.46%)
Mar 19, 2009
9.920
9.956
9.010
9.200
117,444
-0.48(-4.96%)
Mar 18, 2009
9.530
9.950
9.313
9.680
86,557
+0.27(+2.87%)
Mar 17, 2009
9.100
9.510
8.860
9.410
90,251
+0.58(+6.57%)
Mar 16, 2009
9.300
9.330
8.750
8.830
133,544
-0.32(-3.50%)
Mar 13, 2009
9.640
9.990
8.700
9.150
208,942
-0.31(-3.28%)
Mar 12, 2009
8.880
9.500
8.510
9.460
227,832
+0.55(+6.17%)
Mar 11, 2009
8.780
9.180
8.550
8.910
153,148
+0.27(+3.12%)
Mar 10, 2009
8.180
9.380
8.159
8.640
318,188
+0.79(+10.06%)
Mar 09, 2009
8.130
8.200
7.670
7.850
89,819
-0.35(-4.27%)
Mar 06, 2009
8.220
8.433
8.050
8.200
80,584
+0.00(+0.00%)
Mar 05, 2009
8.800
8.800
7.930
8.200
161,522
-0.75(-8.38%)
Mar 04, 2009
8.110
9.200
7.950
8.950
192,450
+0.88(+10.90%)
Mar 02, 2009
8.370
8.500
7.880
8.070
101,272
-0.70(-7.98%)
Feb 27, 2009
8.500
9.248
8.200
8.770
70,763
+0.03(+0.34%)
Feb 26, 2009
9.130
9.470
8.590
8.740
97,111
-0.37(-4.06%)
Feb 25, 2009
9.020
9.250
8.740
9.110
85,441
+0.09(+1.00%)
Feb 24, 2009
8.780
9.170
8.370
9.020
81,960
+0.26(+2.97%)
Feb 23, 2009
9.250
9.350
8.530
8.760
97,004
-0.36(-3.95%)
Feb 20, 2009
9.360
9.360
8.870
9.120
96,914
-0.37(-3.90%)
Feb 19, 2009
10.05
10.26
9.400
9.490
75,147
-0.50(-5.01%)
Feb 18, 2009
10.39
10.39
9.900
9.990
78,481
-0.38(-3.66%)
Feb 17, 2009
10.81
10.98
10.02
10.37
120,735
-0.80(-7.16%)
Feb 13, 2009
10.87
11.39
10.75
11.17
118,964
+0.43(+4.00%)
Feb 12, 2009
10.36
11.05
10.26
10.74
138,413
-0.58(-5.12%)
Feb 11, 2009
11.39
11.95
10.85
11.32
115,771
-0.12(-1.05%)
Feb 10, 2009
11.17
11.94
11.00
11.44
276,104
+0.49(+4.47%)
Feb 09, 2009
11.30
12.80
10.71
10.95
505,977
-0.42(-3.69%)
Feb 06, 2009
10.00
11.96
9.990
11.37
417,699
+1.48(+14.96%)
Feb 05, 2009
9.740
10.10
9.540
9.890
93,407
-0.01(-0.10%)
Feb 04, 2009
9.090
10.34
9.090
9.900
361,785
+0.76(+8.32%)
Feb 03, 2009
8.140
9.300
8.100
9.140
347,535
+1.04(+12.84%)
Feb 02, 2009
8.060
8.150
7.960
8.100
46,780
+0.05(+0.62%)
Jan 30, 2009
8.050
8.170
7.950
8.050
77,545
+0.02(+0.25%)
Jan 29, 2009
8.090
8.180
7.890
8.030
47,807
-0.09(-1.11%)
Jan 28, 2009
7.590
8.170
7.590
8.120
105,121
+0.62(+8.27%)
Jan 27, 2009
7.200
7.640
7.200
7.500
35,477
+0.30(+4.17%)
Jan 26, 2009
6.940
7.350
6.900
7.200
90,288
+0.23(+3.30%)
Jan 23, 2009
6.780
7.100
6.780
6.970
49,839
-0.04(-0.57%)
Jan 22, 2009
7.320
7.370
6.880
7.010
86,844
-0.62(-8.13%)
Jan 21, 2009
7.280
7.630
7.200
7.630
58,075
+0.41(+5.68%)
Jan 20, 2009
7.600
7.600
7.100
7.220
136,607
-0.32(-4.24%)
Jan 16, 2009
7.280
7.670
7.280
7.540
101,966
+0.33(+4.58%)
Jan 15, 2009
7.060
7.489
6.880
7.210
111,953
-0.22(-2.96%)
Jan 14, 2009
7.820
7.970
7.250
7.430
86,089
-0.65(-8.04%)
Jan 13, 2009
7.900
8.140
7.900
8.080
58,751
+0.18(+2.28%)
Jan 12, 2009
8.130
8.170
7.870
7.900
81,737
-0.21(-2.59%)
Jan 09, 2009
8.230
8.420
7.989
8.110
83,867
-0.19(-2.29%)
Jan 08, 2009
8.100
8.460
7.820
8.300
57,878
+0.05(+0.61%)
Jan 07, 2009
8.300
8.500
7.920
8.250
149,430
-0.05(-0.60%)
Jan 06, 2009
8.200
8.500
8.080
8.300
148,699
+0.12(+1.47%)
Jan 05, 2009
7.900
8.340
7.790
8.180
197,479
+0.39(+5.01%)
Jan 02, 2009
7.030
7.930
7.030
7.790
162,578
+0.76(+10.81%)
Dec 31, 2008
7.010
7.200
6.760
7.030
140,699
-0.02(-0.28%)
Dec 30, 2008
6.950
7.050
6.810
7.050
105,776
+0.08(+1.15%)
Dec 29, 2008
7.440
7.470
6.790
6.970
103,545
-0.41(-5.56%)
Dec 26, 2008
7.500
7.750
7.300
7.380
138,039
-0.01(-0.14%)
Dec 24, 2008
7.530
7.880
7.300
7.390
72,706
-0.17(-2.25%)
Dec 23, 2008
7.890
7.890
7.400
7.560
123,138
-0.04(-0.53%)
Dec 22, 2008
8.260
8.400
7.410
7.600
135,288
-0.67(-8.10%)
Dec 19, 2008
8.240
8.460
8.100
8.270
88,198
+0.01(+0.12%)
Dec 18, 2008
8.590
8.700
8.100
8.260
90,432
-0.35(-4.07%)
Dec 17, 2008
8.230
8.680
8.010
8.610
142,745
+0.36(+4.36%)
Dec 16, 2008
7.600
8.290
7.600
8.250
424,197
+0.25(+3.12%)
Dec 15, 2008
8.000
8.250
7.960
8.000
130,584
-0.03(-0.37%)
Dec 12, 2008
7.560
8.170
7.410
8.030
382,188
+0.03(+0.37%)
Dec 11, 2008
8.150
8.360
7.700
8.000
918,347
-0.33(-3.96%)
Dec 10, 2008
8.110
8.500
8.110
8.330
130,218
+0.24(+2.97%)
Dec 09, 2008
8.120
8.480
8.000
8.090
307,459
+0.08(+1.00%)
Dec 08, 2008
7.790
8.200
7.400
8.010
289,294
+0.66(+8.98%)
Dec 05, 2008
6.750
7.450
6.590
7.350
194,210
+0.45(+6.52%)
Dec 04, 2008
6.890
7.480
6.500
6.900
197,905
-0.22(-3.09%)
Dec 03, 2008
6.670
7.170
6.470
7.120
196,289
+0.39(+5.79%)
Dec 02, 2008
6.620
6.840
6.280
6.730
208,077
+0.43(+6.83%)
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.