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
Western Alliance Bancorp
(NY:
WAL
)
63.07
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Dec 31, 2009
3.460
3.389
3.389
3.389
537,234
-0.06(-1.82%)
Dec 30, 2009
3.487
3.534
3.380
3.451
317,807
-0.07(-2.04%)
Dec 29, 2009
3.442
3.577
3.415
3.523
688,691
+0.08(+2.34%)
Dec 28, 2009
3.586
3.586
3.398
3.442
304,621
-0.13(-3.52%)
Dec 24, 2009
3.550
3.595
3.514
3.568
74,695
+0.04(+1.02%)
Dec 23, 2009
3.469
3.550
3.424
3.532
298,337
+0.11(+3.14%)
Dec 22, 2009
3.398
3.451
3.326
3.424
291,992
+0.03(+0.79%)
Dec 21, 2009
3.389
3.541
3.335
3.398
315,831
+0.04(+1.07%)
Dec 18, 2009
3.200
3.424
3.155
3.362
915,918
+0.21(+6.53%)
Dec 17, 2009
3.227
3.308
3.138
3.155
245,442
-0.09(-2.76%)
Dec 16, 2009
3.245
3.290
3.218
3.245
294,778
+0.04(+1.40%)
Dec 15, 2009
3.200
3.290
3.182
3.200
442,667
-0.03(-0.83%)
Dec 14, 2009
3.209
3.263
3.200
3.227
824,224
-0.01(-0.28%)
Dec 11, 2009
3.290
3.344
3.155
3.236
475,359
-0.04(-1.37%)
Dec 10, 2009
3.433
3.478
3.245
3.281
277,271
-0.18(-5.18%)
Dec 09, 2009
3.317
3.460
3.290
3.460
391,342
+0.15(+4.61%)
Dec 08, 2009
3.442
3.478
3.290
3.308
485,231
-0.18(-5.14%)
Dec 07, 2009
3.514
3.577
3.380
3.487
258,698
-0.03(-0.77%)
Dec 04, 2009
3.595
3.640
3.389
3.514
424,824
+0.00(+0.00%)
Dec 03, 2009
3.720
3.720
3.496
3.514
303,924
-0.18(-4.85%)
Dec 02, 2009
3.729
3.810
3.631
3.693
733,529
-0.01(-0.24%)
Dec 01, 2009
3.613
3.711
3.532
3.702
515,415
+0.14(+4.03%)
Nov 30, 2009
3.478
3.577
3.380
3.559
564,382
+0.04(+1.02%)
Nov 27, 2009
3.657
3.657
3.496
3.523
172,732
-0.13(-3.44%)
Nov 25, 2009
3.693
3.738
3.631
3.649
218,280
+0.02(+0.49%)
Nov 24, 2009
3.738
3.738
3.595
3.631
560,307
-0.09(-2.41%)
Nov 23, 2009
3.846
3.846
3.586
3.720
1,135,387
-0.04(-1.19%)
Nov 20, 2009
3.792
3.864
3.613
3.765
972,628
-0.08(-2.10%)
Nov 19, 2009
3.855
3.989
3.783
3.846
558,752
-0.06(-1.61%)
Nov 18, 2009
3.953
4.007
3.828
3.908
558,453
-0.04(-0.91%)
Nov 17, 2009
3.953
4.097
3.828
3.944
1,093,503
+0.03(+0.69%)
Nov 16, 2009
3.469
3.989
3.442
3.917
1,987,987
+0.51(+15.00%)
Nov 13, 2009
3.344
3.613
3.272
3.406
2,667,840
+0.30(+9.51%)
Nov 12, 2009
2.707
3.281
2.707
3.111
2,629,099
+0.40(+14.90%)
Nov 11, 2009
2.949
2.949
2.680
2.707
2,837,051
-0.22(-7.36%)
Nov 10, 2009
3.317
3.358
2.896
2.922
2,225,560
-0.43(-12.83%)
Nov 09, 2009
3.568
3.622
3.326
3.353
783,722
-0.16(-4.59%)
Nov 06, 2009
3.442
3.577
3.362
3.514
629,673
+0.00(+0.00%)
Nov 05, 2009
3.568
3.765
3.487
3.514
1,078,042
-0.03(-0.76%)
Nov 04, 2009
3.469
3.586
3.299
3.541
1,383,621
+0.11(+3.13%)
Nov 03, 2009
3.684
3.684
3.415
3.433
1,256,668
-0.33(-8.81%)
Nov 02, 2009
3.944
4.052
3.720
3.765
936,071
-0.13(-3.45%)
Oct 30, 2009
4.204
4.204
3.814
3.900
2,709,538
-0.37(-8.61%)
Oct 29, 2009
4.168
4.303
3.980
4.267
495,957
+0.17(+4.16%)
Oct 28, 2009
4.348
4.428
4.088
4.097
630,366
-0.27(-6.16%)
Oct 27, 2009
4.509
4.581
4.267
4.366
1,409,202
-0.11(-2.40%)
Oct 26, 2009
4.912
4.912
4.464
4.473
3,036,891
-0.42(-8.61%)
Oct 23, 2009
4.957
4.975
4.868
4.895
407,867
-0.23(-4.55%)
Oct 22, 2009
5.119
5.199
5.047
5.128
615,836
-0.02(-0.35%)
Oct 21, 2009
5.181
5.370
5.101
5.146
1,115,499
-0.04(-0.69%)
Oct 20, 2009
5.155
5.244
5.137
5.181
464,496
-0.14(-2.69%)
Oct 19, 2009
5.612
5.639
5.244
5.325
445,367
-0.23(-4.19%)
Oct 16, 2009
5.504
5.585
5.397
5.558
593,200
+0.04(+0.81%)
Oct 15, 2009
5.334
5.549
5.289
5.513
450,436
+0.15(+2.84%)
Oct 14, 2009
5.226
5.415
5.172
5.361
486,075
+0.21(+4.00%)
Oct 13, 2009
5.164
5.217
5.056
5.155
332,766
-0.04(-0.69%)
Oct 12, 2009
5.262
5.352
5.172
5.190
150,314
-0.12(-2.20%)
Oct 09, 2009
5.298
5.406
5.226
5.307
157,126
+0.00(+0.00%)
Oct 08, 2009
5.477
5.504
5.298
5.307
230,330
-0.10(-1.82%)
Oct 07, 2009
5.325
5.450
5.261
5.406
146,750
+0.03(+0.50%)
Oct 06, 2009
5.477
5.576
5.353
5.379
335,824
-0.04(-0.83%)
Oct 05, 2009
5.406
5.594
5.406
5.423
284,258
+0.04(+0.67%)
Oct 02, 2009
5.325
5.450
5.164
5.388
372,492
+0.01(+0.17%)
Oct 01, 2009
5.639
5.674
5.244
5.379
693,347
-0.28(-4.91%)
Sep 30, 2009
5.970
6.006
5.639
5.657
591,800
-0.31(-5.26%)
Sep 29, 2009
6.042
6.042
5.917
5.970
184,921
-0.04(-0.75%)
Sep 28, 2009
5.899
6.015
5.881
6.015
243,174
+0.17(+2.91%)
Sep 25, 2009
5.863
5.979
5.809
5.845
253,676
-0.07(-1.21%)
Sep 24, 2009
6.123
6.168
5.764
5.917
515,012
-0.20(-3.23%)
Sep 23, 2009
6.203
6.302
6.060
6.114
380,368
-0.09(-1.45%)
Sep 22, 2009
6.051
6.230
5.979
6.203
579,644
+0.22(+3.59%)
Sep 21, 2009
6.024
6.060
5.872
5.988
374,925
-0.14(-2.34%)
Sep 18, 2009
5.917
6.221
5.917
6.132
714,207
+0.08(+1.33%)
Sep 17, 2009
6.221
6.338
5.917
6.051
429,802
+0.08(+1.35%)
Sep 16, 2009
6.069
6.356
5.943
5.970
1,061,269
-0.09(-1.48%)
Sep 15, 2009
6.015
6.194
6.015
6.060
605,466
+0.02(+0.30%)
Sep 14, 2009
6.096
6.176
6.015
6.042
510,926
-0.11(-1.75%)
Sep 11, 2009
6.132
6.221
6.051
6.150
112,022
+0.01(+0.15%)
Sep 10, 2009
6.176
6.194
5.997
6.141
336,004
-0.07(-1.15%)
Sep 09, 2009
6.150
6.302
6.024
6.212
170,390
+0.07(+1.17%)
Sep 08, 2009
6.194
6.275
6.042
6.141
242,787
-0.09(-1.44%)
Sep 04, 2009
6.114
6.266
6.042
6.230
177,259
+0.12(+1.91%)
Sep 03, 2009
6.185
6.185
6.006
6.114
221,785
+0.00(+0.00%)
Sep 02, 2009
6.284
6.302
6.087
6.114
274,032
-0.22(-3.40%)
Sep 01, 2009
6.526
6.714
6.293
6.329
392,937
-0.24(-3.68%)
Aug 31, 2009
6.616
6.687
6.436
6.571
329,780
-0.12(-1.74%)
Aug 28, 2009
6.571
6.687
6.472
6.687
593,644
+0.17(+2.61%)
Aug 27, 2009
6.553
6.553
6.374
6.517
282,308
-0.03(-0.41%)
Aug 26, 2009
6.463
6.571
6.392
6.544
369,493
+0.08(+1.25%)
Aug 25, 2009
6.607
6.625
6.419
6.463
294,426
-0.11(-1.64%)
Aug 24, 2009
6.643
6.705
6.490
6.571
290,669
-0.04(-0.68%)
Aug 21, 2009
6.490
6.696
6.427
6.616
353,875
+0.19(+2.93%)
Aug 20, 2009
6.454
6.472
6.284
6.427
662,285
-0.07(-1.10%)
Aug 19, 2009
6.329
6.544
6.302
6.499
473,314
+0.06(+0.97%)
Aug 18, 2009
6.517
6.517
6.248
6.436
446,286
-0.02(-0.28%)
Aug 17, 2009
6.463
6.544
6.266
6.454
326,887
-0.17(-2.57%)
Aug 14, 2009
6.723
6.723
6.436
6.625
527,017
-0.10(-1.47%)
Aug 13, 2009
6.678
6.768
6.463
6.723
181,984
+0.08(+1.21%)
Aug 12, 2009
6.598
6.732
6.553
6.643
312,137
+0.04(+0.54%)
Aug 11, 2009
6.786
6.786
6.445
6.607
309,708
-0.22(-3.15%)
Aug 10, 2009
6.696
7.028
6.652
6.822
787,188
+0.04(+0.53%)
Aug 07, 2009
6.553
6.822
6.293
6.786
467,034
+0.40(+6.32%)
Aug 06, 2009
6.284
6.714
6.203
6.383
717,747
+0.12(+1.86%)
Aug 05, 2009
6.374
6.490
6.132
6.266
577,874
-0.19(-2.92%)
Aug 04, 2009
6.347
6.535
6.257
6.454
538,799
+0.02(+0.28%)
Aug 03, 2009
6.293
6.481
6.230
6.436
278,778
+0.22(+3.61%)
Jul 31, 2009
6.051
6.318
6.042
6.212
404,772
+0.11(+1.76%)
Jul 30, 2009
6.141
6.293
5.997
6.105
429,469
+0.04(+0.74%)
Jul 29, 2009
5.737
6.105
5.737
6.060
396,536
+0.23(+4.00%)
Jul 28, 2009
5.890
5.890
5.674
5.827
314,668
-0.11(-1.81%)
Jul 27, 2009
5.701
6.006
5.567
5.934
380,111
+0.34(+6.09%)
Jul 24, 2009
5.621
5.621
5.253
5.594
919
-0.41(-6.87%)
Jul 23, 2009
5.468
6.087
5.468
6.006
396,021
+0.55(+10.02%)
Jul 22, 2009
5.477
5.666
5.423
5.459
264,129
-0.04(-0.65%)
Jul 21, 2009
5.854
5.917
5.423
5.495
299,740
-0.30(-5.11%)
Jul 20, 2009
5.952
5.997
5.728
5.791
180,605
-0.10(-1.67%)
Jul 17, 2009
6.212
6.284
5.845
5.890
268,674
-0.30(-4.92%)
Jul 16, 2009
6.239
6.293
6.141
6.194
356,443
-0.08(-1.29%)
Jul 15, 2009
6.096
6.445
6.015
6.275
751,199
+0.20(+3.24%)
Jul 14, 2009
5.890
6.168
5.890
6.078
293,192
+0.16(+2.73%)
Jul 13, 2009
5.728
5.943
5.710
5.917
243,693
+0.35(+6.28%)
Jul 10, 2009
5.674
5.746
5.432
5.567
590,634
-0.21(-3.57%)
Jul 09, 2009
5.872
5.943
5.648
5.773
381,885
-0.01(-0.15%)
Jul 08, 2009
5.943
6.033
5.603
5.782
272,973
-0.10(-1.68%)
Jul 07, 2009
5.970
6.096
5.827
5.881
301,502
-0.07(-1.20%)
Jul 06, 2009
6.239
6.365
5.863
5.952
402,209
-0.30(-4.87%)
Jul 02, 2009
6.150
6.311
5.925
6.257
366,884
-0.04(-0.71%)
Jul 01, 2009
6.176
6.410
6.033
6.302
388,116
+0.17(+2.78%)
Jun 30, 2009
5.952
6.221
5.836
6.132
450,999
+0.14(+2.40%)
Jun 29, 2009
6.212
6.275
5.800
5.988
450,021
-0.26(-4.16%)
Jun 26, 2009
5.961
6.275
5.701
6.248
1,623,975
+0.30(+5.13%)
Jun 25, 2009
5.737
5.961
5.728
5.943
412,004
+0.33(+5.91%)
Jun 24, 2009
5.657
5.737
5.576
5.612
313,519
+0.04(+0.64%)
Jun 23, 2009
5.639
5.795
5.549
5.576
507,682
+0.02(+0.32%)
Jun 22, 2009
5.908
6.015
5.423
5.558
472,843
-0.40(-6.77%)
Jun 19, 2009
5.997
6.078
5.692
5.961
797,916
+0.08(+1.37%)
Jun 18, 2009
5.952
5.961
5.710
5.881
188,591
+0.00(+0.00%)
Jun 17, 2009
5.961
6.105
5.710
5.881
376,029
-0.08(-1.35%)
Jun 16, 2009
5.917
6.051
5.782
5.961
514,261
+0.13(+2.31%)
Jun 15, 2009
5.917
6.114
5.710
5.827
407,248
-0.26(-4.27%)
Jun 12, 2009
5.917
6.176
5.854
6.087
210,031
+0.13(+2.11%)
Jun 11, 2009
5.979
6.150
5.666
5.961
1,257,367
-0.30(-4.73%)
Jun 10, 2009
6.141
6.275
6.051
6.257
322,364
+0.19(+3.10%)
Jun 09, 2009
6.257
6.257
5.979
6.069
287,736
+0.01(+0.15%)
Jun 08, 2009
6.185
6.266
6.042
6.060
270,868
-0.04(-0.73%)
Jun 05, 2009
6.401
6.410
6.060
6.105
457,577
-0.26(-4.08%)
Jun 04, 2009
6.239
6.392
6.006
6.365
687,576
+0.16(+2.60%)
Jun 03, 2009
6.687
6.687
5.952
6.203
1,220,758
-0.42(-6.36%)
Jun 02, 2009
6.625
6.831
6.275
6.625
880,498
-0.04(-0.54%)
Jun 01, 2009
6.365
6.696
6.311
6.661
786,410
+0.46(+7.37%)
May 29, 2009
6.060
6.248
5.791
6.203
3,479,249
+0.18(+2.98%)
May 28, 2009
5.737
6.069
5.504
6.024
1,380,117
+0.38(+6.67%)
May 27, 2009
5.899
5.979
5.558
5.648
338,286
-0.29(-4.83%)
May 26, 2009
5.540
6.006
5.513
5.934
403,605
+0.39(+7.12%)
May 22, 2009
5.764
5.764
5.441
5.540
370,722
-0.19(-3.29%)
May 21, 2009
5.549
6.123
5.549
5.728
544,394
+0.02(+0.31%)
May 20, 2009
6.069
6.239
5.567
5.710
616,038
-0.27(-4.50%)
May 19, 2009
5.782
6.127
5.513
5.979
810,317
+0.22(+3.89%)
May 18, 2009
5.585
5.818
5.450
5.755
1,250,651
+0.36(+6.64%)
May 15, 2009
5.522
5.692
5.298
5.397
6,440,545
-0.22(-3.83%)
May 14, 2009
5.504
5.827
5.280
5.612
389,060
+0.02(+0.32%)
May 13, 2009
6.625
6.625
5.567
5.594
643,097
-1.63(-22.58%)
May 12, 2009
7.942
8.095
7.037
7.225
273,804
-0.60(-7.67%)
May 11, 2009
8.193
8.202
7.620
7.826
278,638
-0.38(-4.59%)
May 08, 2009
7.387
8.265
7.333
8.202
300,397
+1.00(+13.95%)
May 07, 2009
7.351
7.996
7.172
7.198
367,745
-0.05(-0.74%)
May 06, 2009
6.894
7.297
6.652
7.252
256,461
+0.49(+7.29%)
May 05, 2009
6.150
6.838
6.078
6.759
402,359
+0.57(+9.28%)
May 04, 2009
5.961
6.230
5.934
6.185
201,273
+0.46(+7.98%)
May 01, 2009
5.845
5.872
5.639
5.728
199,747
-0.11(-1.84%)
Apr 30, 2009
5.164
5.970
5.119
5.836
443,538
+0.74(+14.41%)
Apr 29, 2009
4.670
5.226
4.670
5.101
161,744
+0.48(+10.27%)
Apr 28, 2009
4.823
5.038
4.527
4.626
260,141
-0.13(-2.64%)
Apr 27, 2009
4.769
4.939
4.635
4.751
190,572
-0.15(-3.11%)
Apr 24, 2009
4.581
5.379
4.115
4.904
451,201
+0.36(+7.89%)
Apr 23, 2009
4.375
4.608
4.258
4.545
193,509
+0.16(+3.68%)
Apr 22, 2009
4.213
4.679
4.213
4.384
206,834
+0.13(+2.95%)
Apr 21, 2009
4.142
5.065
4.033
4.258
311,791
+0.11(+2.59%)
Apr 20, 2009
4.599
4.608
4.034
4.151
236,007
-0.65(-13.46%)
Apr 17, 2009
4.330
4.796
4.213
4.796
268,950
+0.49(+11.46%)
Apr 16, 2009
4.402
4.437
4.159
4.303
282,309
-0.04(-1.03%)
Apr 15, 2009
4.151
4.482
4.043
4.348
130,175
+0.25(+6.13%)
Apr 14, 2009
4.482
4.662
4.097
4.097
122,891
-0.48(-10.39%)
Apr 13, 2009
4.518
4.742
4.437
4.572
159,406
-0.04(-0.97%)
Apr 09, 2009
4.366
5.226
4.034
4.617
434,671
+0.80(+20.89%)
Apr 08, 2009
3.900
3.900
3.586
3.819
140,483
-0.04(-1.16%)
Apr 07, 2009
4.079
4.393
3.837
3.864
100,139
-0.56(-12.75%)
Apr 06, 2009
4.419
4.473
4.258
4.428
112,659
-0.09(-1.98%)
Apr 03, 2009
4.482
4.572
4.339
4.518
105,697
-0.01(-0.20%)
Apr 02, 2009
4.366
4.617
4.267
4.527
195,491
+0.36(+8.60%)
Apr 01, 2009
3.998
4.213
3.873
4.168
132,434
+0.08(+1.97%)
Mar 31, 2009
4.043
4.258
4.007
4.088
192,929
-0.03(-0.65%)
Mar 30, 2009
4.482
4.482
4.034
4.115
135,631
-0.51(-11.05%)
Mar 26, 2009
4.742
4.841
4.428
4.626
327,331
-0.03(-0.58%)
Mar 25, 2009
4.527
4.670
4.204
4.653
292,672
+0.13(+2.77%)
Mar 24, 2009
4.572
4.706
4.473
4.527
328,201
-0.13(-2.88%)
Mar 23, 2009
4.433
4.662
4.433
4.662
443,138
+0.42(+9.94%)
Mar 20, 2009
5.199
5.199
4.133
4.240
359,257
-0.99(-18.87%)
Mar 19, 2009
5.513
5.513
5.155
5.226
109,072
-0.33(-5.97%)
Mar 18, 2009
5.137
5.854
5.074
5.558
175,524
+0.39(+7.64%)
Mar 17, 2009
4.877
5.164
4.706
5.164
87,935
+0.29(+5.88%)
Mar 16, 2009
4.993
5.262
4.832
4.877
153,638
-0.13(-2.68%)
Mar 13, 2009
4.886
5.155
4.760
5.011
0
+0.14(+2.95%)
Mar 12, 2009
4.312
4.868
4.097
4.868
159,996
+0.53(+12.19%)
Mar 11, 2009
4.545
4.706
4.330
4.339
137,824
-0.21(-4.54%)
Mar 10, 2009
4.168
4.545
3.855
4.545
279,598
+0.55(+13.68%)
Mar 09, 2009
3.828
4.034
3.622
3.998
175,014
+0.13(+3.24%)
Mar 06, 2009
3.944
4.133
3.684
3.873
0
-0.07(-1.82%)
Mar 05, 2009
4.303
4.303
3.729
3.944
152,640
-0.49(-11.11%)
Mar 04, 2009
3.900
4.482
3.837
4.437
247,877
+0.33(+8.08%)
Mar 02, 2009
4.482
4.482
4.034
4.106
107,697
-0.44(-9.66%)
Feb 27, 2009
4.617
4.706
4.410
4.545
0
-0.25(-5.23%)
Feb 26, 2009
4.688
5.083
4.572
4.796
129,649
+0.39(+8.96%)
Feb 25, 2009
4.482
4.617
4.186
4.402
215,847
-0.14(-3.16%)
Feb 24, 2009
4.088
4.662
4.034
4.545
211,657
+0.56(+13.93%)
Feb 23, 2009
3.882
4.330
3.882
3.989
63,270
+0.02(+0.45%)
Feb 20, 2009
4.186
4.195
3.523
3.971
399,696
-0.30(-6.93%)
Feb 19, 2009
5.038
5.065
4.230
4.267
200,301
-0.74(-14.85%)
Feb 18, 2009
4.939
5.074
4.751
5.011
201,454
+0.13(+2.76%)
Feb 17, 2009
5.190
5.298
4.796
4.877
157,963
-0.62(-11.26%)
Feb 13, 2009
5.710
5.979
5.325
5.495
118,377
-0.25(-4.37%)
Feb 12, 2009
5.917
5.917
5.029
5.746
160,347
-0.04(-0.62%)
Feb 11, 2009
6.221
6.230
5.603
5.782
101,455
-0.38(-6.11%)
Feb 10, 2009
6.302
6.670
6.096
6.159
199,766
-0.26(-4.05%)
Feb 09, 2009
6.410
6.508
6.221
6.419
128,661
-0.01(-0.14%)
Feb 06, 2009
6.239
6.598
6.194
6.427
147,369
+0.17(+2.72%)
Feb 05, 2009
6.123
6.320
5.925
6.257
123,128
+0.04(+0.72%)
Feb 04, 2009
6.410
6.499
6.051
6.212
225,598
-0.20(-3.08%)
Feb 03, 2009
6.696
6.750
6.275
6.410
412,646
-0.17(-2.59%)
Feb 02, 2009
6.768
6.903
6.365
6.580
245,132
-0.24(-3.55%)
Jan 30, 2009
6.929
7.091
6.293
6.822
0
-0.17(-2.44%)
Jan 29, 2009
7.548
7.575
6.921
6.992
101,927
-0.67(-8.77%)
Jan 28, 2009
7.091
7.781
7.091
7.665
133,716
+0.72(+10.32%)
Jan 27, 2009
6.947
7.145
6.795
6.947
94,002
+0.12(+1.71%)
Jan 26, 2009
6.741
7.172
6.670
6.831
79,690
+0.07(+1.06%)
Jan 23, 2009
6.419
6.947
6.284
6.759
127,058
+0.10(+1.48%)
Jan 22, 2009
7.001
7.181
6.661
6.661
69,733
-0.56(-7.70%)
Jan 21, 2009
6.921
7.234
6.499
7.216
172,219
+0.40(+5.92%)
Jan 20, 2009
7.172
7.189
6.714
6.813
343,323
-0.47(-6.40%)
Jan 16, 2009
7.691
7.691
7.216
7.279
283,554
-0.33(-4.36%)
Jan 15, 2009
7.754
7.898
7.333
7.611
305,320
-0.15(-1.96%)
Jan 14, 2009
7.808
7.942
7.674
7.763
129,404
-0.31(-3.88%)
Jan 13, 2009
7.808
8.077
7.745
8.077
84,627
+0.19(+2.39%)
Jan 12, 2009
8.176
8.337
7.691
7.889
245,943
-0.28(-3.40%)
Jan 09, 2009
8.839
8.839
8.104
8.167
128,108
-0.65(-7.42%)
Jan 08, 2009
8.678
9.072
8.552
8.821
156,760
+0.05(+0.61%)
Jan 07, 2009
9.099
9.135
8.615
8.767
211,570
-0.54(-5.78%)
Jan 06, 2009
9.233
9.448
8.991
9.305
143,431
+0.16(+1.76%)
Jan 05, 2009
9.108
9.260
8.543
9.144
95,045
+0.07(+0.79%)
Jan 02, 2009
9.036
9.314
8.615
9.072
0
+0.03(+0.30%)
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.