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
Ethan Allen Interiors Inc
(NY:
ETH
)
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 (%)
Dec 31, 2009
9.024
8.795
8.795
8.795
414,578
-0.21(-2.33%)
Dec 30, 2009
9.267
9.280
8.815
9.005
345,987
-0.26(-2.83%)
Dec 29, 2009
9.372
9.391
9.234
9.267
227,719
-0.05(-0.56%)
Dec 28, 2009
9.339
9.437
9.214
9.319
379,140
-0.01(-0.07%)
Dec 24, 2009
8.992
9.339
8.952
9.326
205,279
+0.33(+3.72%)
Dec 23, 2009
8.985
9.031
8.795
8.992
155,618
+0.10(+1.11%)
Dec 22, 2009
8.677
8.965
8.572
8.893
349,515
+0.21(+2.42%)
Dec 21, 2009
8.710
8.985
8.618
8.684
249,726
+0.01(+0.08%)
Dec 18, 2009
8.769
8.821
8.605
8.677
837,663
-0.06(-0.68%)
Dec 17, 2009
8.743
8.821
8.625
8.736
530,988
-0.10(-1.19%)
Dec 16, 2009
8.172
8.887
8.041
8.841
949,741
+0.71(+8.79%)
Dec 15, 2009
8.054
8.231
7.950
8.127
500,481
+0.07(+0.90%)
Dec 14, 2009
8.018
8.074
7.989
8.054
278,690
+0.03(+0.33%)
Dec 11, 2009
7.995
8.061
7.766
8.028
476,911
+0.07(+0.82%)
Dec 10, 2009
8.212
8.212
7.891
7.963
495,701
-0.19(-2.33%)
Dec 09, 2009
8.199
8.225
8.107
8.153
391,255
-0.07(-0.80%)
Dec 08, 2009
8.264
8.369
8.074
8.218
392,839
-0.13(-1.57%)
Dec 07, 2009
8.441
8.507
8.251
8.349
231,521
-0.15(-1.77%)
Dec 04, 2009
8.035
8.500
8.022
8.500
749,584
+0.60(+7.55%)
Dec 03, 2009
7.891
8.068
7.825
7.904
389,865
+0.09(+1.09%)
Dec 02, 2009
8.068
8.258
7.760
7.819
518,332
-0.26(-3.17%)
Dec 01, 2009
7.720
8.094
7.720
8.074
602,679
+0.47(+6.12%)
Nov 30, 2009
7.569
7.635
7.209
7.609
508,781
+0.01(+0.09%)
Nov 27, 2009
7.406
7.766
7.406
7.602
230,610
-0.13(-1.69%)
Nov 25, 2009
7.805
7.877
7.714
7.733
168,861
-0.07(-0.92%)
Nov 24, 2009
7.497
7.805
7.471
7.805
565,343
+0.25(+3.30%)
Nov 23, 2009
7.982
8.009
7.497
7.556
960,100
-0.28(-3.51%)
Nov 20, 2009
7.825
7.923
7.694
7.832
516,675
-0.05(-0.67%)
Nov 19, 2009
8.035
8.140
7.819
7.884
844,932
-0.19(-2.35%)
Nov 18, 2009
7.786
8.094
7.779
8.074
538,756
+0.23(+2.92%)
Nov 17, 2009
8.054
8.054
7.812
7.845
331,446
-0.21(-2.60%)
Nov 16, 2009
7.923
8.192
7.923
8.054
351,912
+0.22(+2.76%)
Nov 13, 2009
7.766
7.936
7.701
7.838
613,701
+0.14(+1.87%)
Nov 12, 2009
8.094
8.146
7.687
7.694
458,920
-0.44(-5.40%)
Nov 11, 2009
8.100
8.323
8.054
8.133
408,053
+0.16(+1.97%)
Nov 10, 2009
8.113
8.454
7.871
7.976
632,353
-0.16(-1.93%)
Nov 09, 2009
8.002
8.163
7.969
8.133
545,282
+0.20(+2.48%)
Nov 06, 2009
7.838
7.976
7.674
7.936
481,348
-0.04(-0.49%)
Nov 05, 2009
7.550
8.028
7.510
7.976
956,029
+0.52(+7.04%)
Nov 04, 2009
7.963
8.107
7.406
7.451
772,565
-0.49(-6.19%)
Nov 03, 2009
7.989
8.199
7.740
7.943
641,810
-0.15(-1.86%)
Nov 02, 2009
8.179
8.297
7.963
8.094
1,008,908
-0.07(-0.88%)
Oct 30, 2009
8.618
8.762
8.068
8.166
1,292,583
-0.54(-6.25%)
Oct 29, 2009
8.251
8.729
8.238
8.710
1,137,460
+0.10(+1.22%)
Oct 28, 2009
9.018
9.208
8.559
8.605
1,029,866
-0.45(-4.92%)
Oct 27, 2009
9.182
9.339
9.031
9.051
883,226
-0.14(-1.57%)
Oct 26, 2009
10.24
10.24
8.854
9.195
3,976,959
-1.73(-15.84%)
Oct 23, 2009
10.92
10.98
10.76
10.92
544,913
+0.08(+0.72%)
Oct 22, 2009
10.45
10.91
10.16
10.85
397,475
+0.41(+3.89%)
Oct 21, 2009
10.81
10.96
10.39
10.44
647,613
-0.34(-3.16%)
Oct 20, 2009
10.71
10.91
10.68
10.78
493,429
-0.20(-1.85%)
Oct 19, 2009
11.01
11.12
10.72
10.98
331,420
+0.04(+0.36%)
Oct 16, 2009
10.84
11.04
10.63
10.94
759,844
-0.03(-0.30%)
Oct 15, 2009
10.83
11.00
10.75
10.98
612,622
+0.05(+0.48%)
Oct 14, 2009
10.87
11.10
10.75
10.92
444,468
+0.22(+2.02%)
Oct 13, 2009
10.39
10.87
10.35
10.71
661,119
+0.25(+2.38%)
Oct 12, 2009
10.68
10.79
10.43
10.46
399,733
+0.13(+1.27%)
Oct 09, 2009
10.16
10.39
10.16
10.33
512,141
+0.14(+1.41%)
Oct 08, 2009
10.13
10.28
10.05
10.18
868,089
+0.16(+1.57%)
Oct 07, 2009
10.06
10.22
9.863
10.03
249,914
-0.10(-1.03%)
Oct 06, 2009
10.22
10.37
9.929
10.13
517,769
-0.01(-0.07%)
Oct 05, 2009
10.02
10.24
9.706
10.14
590,645
+0.12(+1.24%)
Oct 02, 2009
9.942
10.25
9.909
10.01
374,796
-0.14(-1.36%)
Oct 01, 2009
10.78
10.91
10.13
10.15
451,698
-0.66(-6.12%)
Sep 30, 2009
11.26
11.26
10.62
10.81
655,262
-0.38(-3.40%)
Sep 29, 2009
11.30
11.30
11.04
11.19
469,628
-0.11(-0.99%)
Sep 28, 2009
10.88
11.31
10.86
11.30
601,437
+0.48(+4.48%)
Sep 25, 2009
11.08
11.19
10.81
10.82
752,514
-0.33(-2.94%)
Sep 24, 2009
11.11
11.28
10.85
11.15
770,971
+0.05(+0.47%)
Sep 23, 2009
11.29
11.34
11.07
11.10
417,180
-0.14(-1.22%)
Sep 22, 2009
11.36
11.55
11.10
11.23
492,054
+0.09(+0.82%)
Sep 21, 2009
10.99
11.27
10.99
11.14
1,191,640
+0.02(+0.18%)
Sep 18, 2009
10.97
11.14
10.73
11.12
915,490
+0.18(+1.68%)
Sep 17, 2009
10.33
11.04
10.27
10.94
1,252,880
+0.62(+6.04%)
Sep 16, 2009
9.752
10.32
9.680
10.32
373,927
+0.51(+5.21%)
Sep 15, 2009
9.948
9.948
9.771
9.804
517,611
-0.14(-1.45%)
Sep 14, 2009
9.667
10.01
9.450
9.948
697,080
+0.16(+1.67%)
Sep 11, 2009
9.345
9.798
9.214
9.785
754,471
+0.44(+4.70%)
Sep 10, 2009
8.972
9.395
8.795
9.345
490,585
+0.43(+4.85%)
Sep 09, 2009
8.762
9.064
8.684
8.913
278,802
+0.02(+0.22%)
Sep 08, 2009
9.011
9.234
8.867
8.893
460,827
-0.02(-0.22%)
Sep 04, 2009
8.520
8.920
8.520
8.913
523,696
+0.29(+3.34%)
Sep 03, 2009
8.939
9.044
8.382
8.625
997,293
-0.29(-3.31%)
Sep 02, 2009
9.319
9.352
8.887
8.920
740,635
-0.50(-5.35%)
Sep 01, 2009
10.13
10.38
9.391
9.424
506,359
-0.76(-7.46%)
Aug 31, 2009
10.40
10.55
10.01
10.18
467,428
+0.03(+0.26%)
Aug 28, 2009
10.53
10.58
9.981
10.16
375,734
-0.31(-2.94%)
Aug 27, 2009
10.56
10.56
10.10
10.47
334,513
-0.01(-0.06%)
Aug 26, 2009
9.994
10.49
9.903
10.47
1,037,746
+0.49(+4.92%)
Aug 25, 2009
10.01
10.26
9.929
9.981
370,813
+0.05(+0.46%)
Aug 24, 2009
9.765
10.47
9.765
9.935
589,368
+0.26(+2.64%)
Aug 21, 2009
9.254
9.699
9.005
9.680
781,357
+0.88(+10.06%)
Aug 20, 2009
8.480
8.815
8.461
8.795
576,305
+0.27(+3.15%)
Aug 19, 2009
8.435
8.592
8.395
8.526
334,864
-0.07(-0.84%)
Aug 18, 2009
8.585
8.854
8.513
8.598
327,741
-0.18(-2.01%)
Aug 17, 2009
9.090
9.090
8.461
8.775
538,147
-0.53(-5.71%)
Aug 14, 2009
9.581
9.667
9.090
9.306
454,008
-0.31(-3.27%)
Aug 13, 2009
9.876
9.994
9.044
9.621
1,261,951
+0.10(+1.03%)
Aug 12, 2009
9.627
10.06
9.477
9.522
2,322,794
+0.25(+2.69%)
Aug 11, 2009
9.182
9.365
8.969
9.273
821,320
+0.02(+0.21%)
Aug 10, 2009
8.697
9.313
8.697
9.254
922,176
+0.48(+5.45%)
Aug 07, 2009
8.729
8.906
8.664
8.775
566,320
+0.20(+2.37%)
Aug 06, 2009
8.664
8.788
8.503
8.572
590,558
+0.05(+0.54%)
Aug 05, 2009
8.553
8.664
8.494
8.526
764,133
-0.04(-0.46%)
Aug 04, 2009
8.500
8.664
8.500
8.566
296,667
+0.04(+0.46%)
Aug 03, 2009
8.507
8.690
8.376
8.526
330,100
+0.18(+2.20%)
Jul 31, 2009
8.362
8.605
8.310
8.343
369,798
-0.08(-0.93%)
Jul 30, 2009
8.061
8.494
7.963
8.421
305,881
+0.52(+6.55%)
Jul 29, 2009
7.995
8.038
7.786
7.904
225,091
-0.17(-2.11%)
Jul 28, 2009
7.956
8.074
7.877
8.074
434,617
+0.09(+1.15%)
Jul 27, 2009
8.107
8.127
7.910
7.982
493,748
-0.26(-3.10%)
Jul 24, 2009
8.041
8.271
7.910
8.238
2,951
+0.07(+0.88%)
Jul 23, 2009
7.425
8.225
7.288
8.166
626,051
+0.74(+9.97%)
Jul 22, 2009
7.609
7.733
7.143
7.425
513,772
-0.39(-4.95%)
Jul 21, 2009
7.832
7.864
7.524
7.812
379,825
+0.05(+0.59%)
Jul 20, 2009
7.714
7.799
7.622
7.766
323,670
+0.07(+0.85%)
Jul 17, 2009
7.701
7.740
7.537
7.701
252,465
-0.02(-0.25%)
Jul 16, 2009
7.753
7.838
7.583
7.720
320,714
-0.10(-1.26%)
Jul 15, 2009
7.419
7.943
7.373
7.819
361,290
+0.48(+6.52%)
Jul 14, 2009
7.111
7.445
7.039
7.340
225,479
+0.18(+2.47%)
Jul 13, 2009
6.947
7.189
6.947
7.163
288,779
+0.40(+5.91%)
Jul 10, 2009
6.724
6.934
6.672
6.763
485,487
-0.03(-0.48%)
Jul 09, 2009
6.816
7.235
6.750
6.796
539,141
+0.03(+0.39%)
Jul 08, 2009
6.731
6.914
6.554
6.770
618,376
+0.09(+1.27%)
Jul 07, 2009
6.724
6.816
6.600
6.685
449,125
-0.01(-0.20%)
Jul 06, 2009
6.685
6.796
6.534
6.698
532,288
+0.10(+1.49%)
Jul 02, 2009
6.908
7.039
6.600
6.600
382,367
-0.40(-5.71%)
Jul 01, 2009
6.894
7.019
6.803
6.999
648,485
+0.21(+3.09%)
Jun 30, 2009
6.914
7.019
6.750
6.790
467,845
-0.15(-2.17%)
Jun 29, 2009
6.816
7.045
6.750
6.940
387,674
+0.12(+1.83%)
Jun 26, 2009
6.809
6.940
6.731
6.816
646,975
-0.07(-0.95%)
Jun 25, 2009
6.816
6.921
6.776
6.881
350,470
+0.20(+2.94%)
Jun 24, 2009
6.639
6.816
6.495
6.685
726,661
+0.03(+0.49%)
Jun 23, 2009
6.934
6.934
6.488
6.652
761,788
-0.26(-3.79%)
Jun 22, 2009
7.130
7.170
6.914
6.914
384,444
-0.26(-3.57%)
Jun 19, 2009
7.183
7.386
7.045
7.170
842,448
+0.10(+1.39%)
Jun 18, 2009
7.183
7.216
6.980
7.071
632,817
-0.12(-1.73%)
Jun 17, 2009
7.281
7.301
6.940
7.196
473,579
-0.10(-1.44%)
Jun 16, 2009
7.642
7.681
7.261
7.301
470,373
-0.30(-3.97%)
Jun 15, 2009
8.009
8.028
7.504
7.602
464,404
-0.43(-5.38%)
Jun 12, 2009
8.048
8.100
7.851
8.035
351,695
-0.10(-1.21%)
Jun 11, 2009
8.277
8.349
8.048
8.133
409,596
-0.15(-1.82%)
Jun 10, 2009
8.362
8.605
8.127
8.284
454,794
+0.01(+0.16%)
Jun 09, 2009
8.395
8.415
8.185
8.271
367,716
-0.10(-1.25%)
Jun 08, 2009
8.408
8.500
8.199
8.376
543,392
-0.27(-3.11%)
Jun 05, 2009
8.670
8.841
8.539
8.644
251,885
+0.03(+0.30%)
Jun 04, 2009
8.572
8.651
8.284
8.618
306,708
+0.09(+1.08%)
Jun 03, 2009
9.005
9.037
8.389
8.526
482,870
-0.52(-5.79%)
Jun 02, 2009
8.618
9.142
8.402
9.051
712,788
+0.35(+3.99%)
Jun 01, 2009
8.520
8.795
8.169
8.703
607,256
+0.67(+8.32%)
May 29, 2009
7.851
8.035
7.714
8.035
535,567
+0.24(+3.03%)
May 28, 2009
7.635
7.845
7.504
7.799
846,529
+0.14(+1.88%)
May 27, 2009
7.589
8.081
7.379
7.655
731,403
-0.01(-0.17%)
May 26, 2009
6.724
7.694
6.724
7.668
718,226
+0.83(+12.18%)
May 22, 2009
6.763
7.006
6.586
6.835
576,436
+0.09(+1.36%)
May 21, 2009
6.953
6.993
6.593
6.744
709,998
-0.31(-4.46%)
May 20, 2009
6.908
7.163
6.829
7.058
862,816
+0.16(+2.38%)
May 19, 2009
6.921
7.012
6.750
6.894
714,584
-0.10(-1.50%)
May 18, 2009
6.619
7.183
6.619
6.999
972,884
+0.47(+7.23%)
May 15, 2009
6.652
6.763
6.462
6.527
795,613
-0.12(-1.87%)
May 14, 2009
7.137
7.170
6.586
6.652
926,664
-0.43(-6.11%)
May 13, 2009
7.864
7.923
7.026
7.084
1,109,869
-0.86(-10.81%)
May 12, 2009
8.441
8.651
7.864
7.943
870,291
-0.54(-6.34%)
May 11, 2009
8.520
8.690
8.461
8.480
490,836
-0.30(-3.43%)
May 08, 2009
8.625
8.867
8.474
8.782
775,397
+0.18(+2.13%)
May 07, 2009
8.736
8.965
8.480
8.598
1,034,982
-0.10(-1.20%)
May 06, 2009
8.946
8.946
8.317
8.703
849,113
-0.13(-1.48%)
May 05, 2009
8.828
8.900
8.670
8.834
1,136,074
-0.01(-0.15%)
May 04, 2009
8.808
8.847
8.782
8.847
1,092,296
-0.07(-0.74%)
May 01, 2009
8.788
8.992
8.743
8.913
1,036,318
+0.10(+1.12%)
Apr 30, 2009
8.775
8.874
8.362
8.815
1,108,012
+0.01(+0.07%)
Apr 29, 2009
8.415
8.913
8.231
8.808
814,488
+0.49(+5.91%)
Apr 28, 2009
7.969
8.546
7.871
8.317
490,180
+0.30(+3.76%)
Apr 27, 2009
8.179
8.317
7.904
8.015
623,106
-0.33(-3.93%)
Apr 24, 2009
7.393
8.618
7.393
8.343
824,150
+1.00(+13.66%)
Apr 23, 2009
7.760
8.028
7.170
7.340
826,111
-0.37(-4.84%)
Apr 22, 2009
7.320
8.277
6.986
7.714
1,830,853
-0.72(-8.55%)
Apr 21, 2009
7.687
8.435
7.687
8.435
485,656
+0.68(+8.79%)
Apr 20, 2009
7.995
8.179
7.648
7.753
542,330
-0.42(-5.13%)
Apr 17, 2009
8.100
8.644
8.054
8.172
1,357,305
-0.50(-5.82%)
Apr 16, 2009
8.579
8.788
8.330
8.677
829,643
+0.14(+1.69%)
Apr 15, 2009
8.900
9.365
8.461
8.533
892,259
-0.47(-5.24%)
Apr 14, 2009
9.306
9.450
8.959
9.005
358,881
-0.43(-4.52%)
Apr 13, 2009
9.228
9.483
8.920
9.431
1,130,291
+0.09(+0.91%)
Apr 09, 2009
8.428
9.345
8.421
9.345
992,106
+1.14(+13.90%)
Apr 08, 2009
8.153
8.625
8.035
8.205
509,089
+0.03(+0.40%)
Apr 07, 2009
8.369
8.638
8.127
8.172
780,326
-0.35(-4.08%)
Apr 06, 2009
8.566
8.592
8.251
8.520
606,212
-0.11(-1.29%)
Apr 03, 2009
8.231
8.729
7.936
8.631
432,731
+0.34(+4.11%)
Apr 02, 2009
7.786
8.467
7.655
8.290
412,831
+0.72(+9.52%)
Apr 01, 2009
7.229
7.596
6.947
7.569
480,502
+0.19(+2.58%)
Mar 31, 2009
7.137
7.602
6.999
7.379
394,038
+0.20(+2.74%)
Mar 30, 2009
7.687
7.805
6.763
7.183
646,081
-0.98(-11.97%)
Mar 26, 2009
7.458
8.415
7.458
8.159
714,640
+0.76(+10.27%)
Mar 25, 2009
6.763
7.491
6.717
7.399
1,184,472
+0.69(+10.25%)
Mar 24, 2009
6.626
6.894
6.318
6.711
695,869
-0.06(-0.87%)
Mar 23, 2009
6.226
6.770
6.167
6.770
957,261
+0.87(+14.78%)
Mar 20, 2009
5.492
6.115
5.387
5.898
1,295,743
+0.27(+4.77%)
Mar 19, 2009
5.708
5.852
5.367
5.630
334,847
-0.12(-2.05%)
Mar 18, 2009
5.577
5.774
5.426
5.748
503,614
+0.16(+2.93%)
Mar 17, 2009
5.322
5.590
5.269
5.584
289,103
+0.24(+4.54%)
Mar 16, 2009
5.584
5.695
5.295
5.341
487,844
-0.23(-4.12%)
Mar 13, 2009
5.564
5.675
5.446
5.571
0
+0.01(+0.24%)
Mar 12, 2009
5.184
5.662
5.086
5.557
575,556
+0.39(+7.61%)
Mar 11, 2009
5.158
5.381
5.053
5.164
571,594
+0.06(+1.16%)
Mar 10, 2009
4.745
5.243
4.745
5.105
388,956
+0.48(+10.34%)
Mar 09, 2009
4.673
4.863
4.574
4.627
450,721
-0.03(-0.56%)
Mar 06, 2009
5.269
5.367
4.581
4.653
0
-0.61(-11.58%)
Mar 05, 2009
5.479
5.741
5.249
5.263
618,307
-0.41(-7.17%)
Mar 04, 2009
5.597
5.767
5.381
5.669
492,893
-0.16(-2.81%)
Mar 02, 2009
6.115
6.246
5.800
5.833
828,940
-0.42(-6.71%)
Feb 27, 2009
6.180
6.390
6.167
6.252
0
-0.03(-0.52%)
Feb 26, 2009
6.357
6.717
6.213
6.285
470,069
-0.03(-0.42%)
Feb 25, 2009
6.541
6.541
6.134
6.311
506,425
-0.32(-4.84%)
Feb 24, 2009
6.239
6.744
6.023
6.632
614,882
+0.48(+7.89%)
Feb 23, 2009
6.357
6.462
6.082
6.147
686,497
-0.19(-3.00%)
Feb 20, 2009
6.737
6.822
6.246
6.337
0
-0.54(-7.82%)
Feb 19, 2009
6.960
7.091
6.849
6.875
545,939
-0.05(-0.66%)
Feb 18, 2009
7.026
7.176
6.737
6.921
605,806
-0.08(-1.12%)
Feb 17, 2009
7.019
7.158
6.921
6.999
831,085
-0.26(-3.61%)
Feb 13, 2009
7.537
7.602
7.084
7.261
0
-0.29(-3.90%)
Feb 12, 2009
7.386
7.602
7.202
7.556
612,796
-0.03(-0.43%)
Feb 11, 2009
7.602
7.773
7.524
7.589
526,504
+0.00(+0.00%)
Feb 10, 2009
7.779
7.910
7.517
7.589
843,570
-0.26(-3.26%)
Feb 09, 2009
7.963
8.146
7.340
7.845
874,647
-0.09(-1.16%)
Feb 06, 2009
7.465
8.061
7.432
7.936
0
+0.50(+6.79%)
Feb 05, 2009
7.098
7.543
6.894
7.432
813,631
+0.29(+4.13%)
Feb 04, 2009
7.386
7.419
7.111
7.137
872,920
-0.32(-4.31%)
Feb 03, 2009
7.438
7.504
7.163
7.458
754,673
+0.16(+2.15%)
Feb 02, 2009
7.366
7.471
7.157
7.301
626,083
-0.16(-2.19%)
Jan 30, 2009
7.746
7.766
7.432
7.465
0
-0.24(-3.06%)
Jan 29, 2009
8.356
8.356
7.576
7.701
1,075,668
-0.79(-9.27%)
Jan 28, 2009
8.127
8.546
8.127
8.487
498,469
+0.39(+4.77%)
Jan 27, 2009
8.507
8.631
7.956
8.100
682,160
-0.37(-4.33%)
Jan 26, 2009
8.310
8.729
8.271
8.467
439,555
+0.22(+2.62%)
Jan 23, 2009
7.910
8.415
7.871
8.251
0
+0.16(+2.03%)
Jan 22, 2009
8.303
8.356
7.910
8.087
599,326
-0.39(-4.64%)
Jan 21, 2009
8.474
8.513
8.146
8.480
708,486
+0.12(+1.41%)
Jan 20, 2009
8.592
8.729
8.290
8.362
623,320
-0.33(-3.84%)
Jan 16, 2009
8.880
8.880
8.402
8.697
0
-0.07(-0.82%)
Jan 15, 2009
8.625
8.946
8.454
8.769
866,777
+0.13(+1.52%)
Jan 14, 2009
8.638
8.847
8.579
8.638
805,000
-0.18(-2.08%)
Jan 13, 2009
8.723
8.978
8.644
8.821
686,802
+0.05(+0.60%)
Jan 12, 2009
9.044
9.110
8.716
8.769
732,348
-0.32(-3.53%)
Jan 09, 2009
9.555
9.660
9.064
9.090
417,259
-0.50(-5.26%)
Jan 08, 2009
9.378
9.667
9.037
9.595
501,144
+0.21(+2.23%)
Jan 07, 2009
9.608
9.634
9.208
9.385
854,680
-0.42(-4.28%)
Jan 06, 2009
9.503
9.863
9.496
9.804
642,181
+0.35(+3.67%)
Jan 05, 2009
9.503
9.621
9.129
9.457
472,318
-0.10(-1.03%)
Jan 02, 2009
9.418
9.595
9.247
9.555
0
+0.14(+1.46%)
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.