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
Callaway Golf Company
(NY:
ELY
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 6, 2022
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
7.920
7.540
7.540
7.540
590,000
-0.36(-4.56%)
Dec 30, 2009
7.830
7.960
7.740
7.900
486,803
+0.03(+0.38%)
Dec 29, 2009
7.850
7.900
7.810
7.870
502,906
+0.05(+0.64%)
Dec 28, 2009
7.740
7.850
7.560
7.820
611,147
+0.06(+0.77%)
Dec 24, 2009
7.790
7.810
7.710
7.760
305,822
-0.04(-0.51%)
Dec 23, 2009
7.710
7.830
7.660
7.800
414,377
+0.07(+0.91%)
Dec 22, 2009
7.700
7.860
7.670
7.730
1,162,423
+0.01(+0.13%)
Dec 21, 2009
7.370
7.781
7.320
7.720
1,096,262
+0.42(+5.75%)
Dec 18, 2009
7.110
7.560
7.080
7.300
7,618,876
+0.21(+2.96%)
Dec 17, 2009
7.160
7.200
7.090
7.090
693,634
-0.04(-0.56%)
Dec 16, 2009
7.260
7.360
7.100
7.130
1,045,905
-0.11(-1.52%)
Dec 15, 2009
7.280
7.320
7.200
7.240
787,693
-0.05(-0.69%)
Dec 14, 2009
7.290
7.300
7.230
7.290
1,980,865
-0.09(-1.22%)
Dec 11, 2009
7.290
7.480
7.280
7.380
512,255
+0.15(+2.07%)
Dec 10, 2009
7.210
7.330
7.160
7.230
1,048,420
+0.10(+1.40%)
Dec 09, 2009
7.150
7.180
7.050
7.130
550,502
-0.03(-0.42%)
Dec 08, 2009
7.250
7.270
7.100
7.160
479,947
-0.14(-1.92%)
Dec 07, 2009
7.180
7.340
7.180
7.300
538,317
+0.10(+1.39%)
Dec 04, 2009
7.200
7.240
7.020
7.200
546,948
+0.18(+2.56%)
Dec 03, 2009
7.180
7.320
6.990
7.020
998,032
-0.28(-3.84%)
Dec 02, 2009
7.390
7.550
7.300
7.300
556,768
-0.11(-1.48%)
Dec 01, 2009
7.240
7.460
7.130
7.410
1,093,145
+0.24(+3.35%)
Nov 30, 2009
6.980
7.200
6.820
7.170
836,285
+0.16(+2.28%)
Nov 27, 2009
7.000
7.110
6.940
7.010
314,474
-0.19(-2.64%)
Nov 25, 2009
7.240
7.250
7.160
7.200
232,407
+0.03(+0.42%)
Nov 24, 2009
7.240
7.240
7.000
7.170
633,953
-0.09(-1.24%)
Nov 23, 2009
7.190
7.330
7.110
7.260
717,693
+0.16(+2.25%)
Nov 20, 2009
7.120
7.160
7.040
7.100
608,597
-0.04(-0.56%)
Nov 19, 2009
7.210
7.240
7.050
7.140
1,059,916
-0.11(-1.52%)
Nov 18, 2009
7.430
7.480
7.235
7.250
628,231
-0.17(-2.29%)
Nov 17, 2009
7.340
7.470
7.310
7.420
628,008
+0.09(+1.23%)
Nov 16, 2009
7.250
7.370
7.240
7.330
1,003,992
+0.13(+1.81%)
Nov 13, 2009
7.030
7.230
6.920
7.200
2,147,489
+0.16(+2.27%)
Nov 12, 2009
7.330
7.330
6.960
7.040
1,343,463
-0.26(-3.56%)
Nov 11, 2009
7.180
7.430
7.180
7.300
1,352,944
+0.23(+3.25%)
Nov 10, 2009
6.740
7.120
6.670
7.070
1,625,062
+0.28(+4.12%)
Nov 09, 2009
6.910
7.070
6.740
6.790
934,226
-0.04(-0.59%)
Nov 06, 2009
6.640
6.930
6.640
6.830
568,156
+0.09(+1.34%)
Nov 05, 2009
6.570
6.820
6.480
6.740
1,146,003
+0.24(+3.69%)
Nov 04, 2009
6.720
6.920
6.480
6.500
2,502,928
-0.47(-6.74%)
Nov 03, 2009
6.890
6.980
6.750
6.970
534,919
+0.09(+1.31%)
Nov 02, 2009
6.850
7.010
6.670
6.880
1,081,813
+0.04(+0.58%)
Oct 30, 2009
7.290
7.290
6.760
6.840
1,987,646
-0.56(-7.57%)
Oct 29, 2009
7.210
7.560
7.160
7.400
830,786
+0.23(+3.21%)
Oct 28, 2009
7.550
7.590
7.110
7.170
1,040,039
-0.38(-5.03%)
Oct 27, 2009
7.790
7.900
7.550
7.550
724,071
-0.19(-2.45%)
Oct 26, 2009
7.800
8.000
7.600
7.740
953,699
-0.06(-0.77%)
Oct 23, 2009
7.750
7.830
7.660
7.800
890,979
-0.19(-2.38%)
Oct 22, 2009
7.800
8.040
7.700
7.990
719,843
+0.20(+2.57%)
Oct 21, 2009
7.920
8.150
7.750
7.790
1,320,392
-0.12(-1.52%)
Oct 20, 2009
7.750
7.970
7.730
7.910
826,565
+0.04(+0.51%)
Oct 19, 2009
8.070
8.070
7.540
7.870
2,011,156
-0.44(-5.29%)
Oct 16, 2009
8.650
8.650
7.930
8.310
2,751,342
-0.44(-5.03%)
Oct 15, 2009
8.780
8.840
8.570
8.750
1,465,198
-0.05(-0.57%)
Oct 14, 2009
8.820
9.050
8.700
8.800
2,303,610
+0.14(+1.62%)
Oct 13, 2009
8.180
8.660
8.080
8.660
1,790,900
+0.51(+6.26%)
Oct 12, 2009
8.050
8.205
8.000
8.150
717,411
+0.18(+2.26%)
Oct 09, 2009
7.530
8.000
7.440
7.970
1,227,414
+0.45(+5.98%)
Oct 08, 2009
7.420
7.700
7.420
7.520
879,499
+0.13(+1.76%)
Oct 07, 2009
7.400
7.660
7.380
7.390
503,511
-0.07(-0.94%)
Oct 06, 2009
7.450
7.620
7.350
7.460
1,324,679
+0.05(+0.67%)
Oct 05, 2009
7.300
7.440
7.260
7.410
626,446
+0.09(+1.23%)
Oct 02, 2009
7.300
7.420
7.180
7.320
705,011
-0.07(-0.95%)
Oct 01, 2009
7.600
7.630
7.320
7.390
774,001
-0.22(-2.89%)
Sep 30, 2009
7.570
7.810
7.460
7.610
650,454
+0.04(+0.53%)
Sep 29, 2009
7.480
7.610
7.400
7.570
788,137
-0.03(-0.39%)
Sep 28, 2009
7.360
7.680
7.360
7.600
760,185
+0.24(+3.26%)
Sep 25, 2009
7.400
7.480
7.340
7.360
589,100
-0.04(-0.54%)
Sep 24, 2009
7.560
7.660
7.337
7.400
933,543
-0.15(-1.99%)
Sep 23, 2009
7.720
7.930
7.550
7.550
679,075
-0.17(-2.20%)
Sep 22, 2009
7.860
7.880
7.620
7.720
785,330
-0.08(-1.03%)
Sep 21, 2009
7.910
8.000
7.750
7.800
881,461
-0.17(-2.13%)
Sep 18, 2009
7.900
8.250
7.770
7.970
2,427,139
+0.47(+6.27%)
Sep 17, 2009
7.580
7.730
7.410
7.500
774,951
-0.22(-2.87%)
Sep 16, 2009
7.940
7.940
7.500
7.722
779,640
-0.11(-1.38%)
Sep 15, 2009
7.810
8.000
7.690
7.830
1,505,332
+0.05(+0.64%)
Sep 14, 2009
7.470
7.810
7.320
7.780
1,001,760
+0.28(+3.73%)
Sep 11, 2009
7.250
7.580
7.210
7.500
864,690
+0.24(+3.31%)
Sep 10, 2009
7.130
7.260
7.000
7.260
696,469
+0.13(+1.82%)
Sep 09, 2009
6.950
7.140
6.940
7.130
528,673
+0.18(+2.59%)
Sep 08, 2009
6.950
6.990
6.850
6.950
321,214
+0.05(+0.72%)
Sep 04, 2009
6.850
6.905
6.750
6.900
322,968
+0.06(+0.88%)
Sep 03, 2009
6.910
6.940
6.690
6.840
311,138
-0.02(-0.29%)
Sep 02, 2009
6.870
7.000
6.850
6.860
542,983
-0.04(-0.58%)
Sep 01, 2009
7.010
7.160
6.850
6.900
871,203
-0.17(-2.40%)
Aug 31, 2009
7.110
7.180
7.010
7.070
762,623
-0.05(-0.70%)
Aug 28, 2009
6.950
7.190
6.905
7.120
742,598
+0.17(+2.45%)
Aug 27, 2009
6.920
7.000
6.750
6.950
444,362
+0.02(+0.29%)
Aug 26, 2009
6.880
6.970
6.810
6.930
358,631
+0.05(+0.73%)
Aug 25, 2009
6.740
6.970
6.720
6.880
837,493
+0.18(+2.69%)
Aug 24, 2009
6.820
6.960
6.690
6.700
897,600
-0.02(-0.30%)
Aug 21, 2009
6.510
6.740
6.400
6.720
1,286,285
+0.35(+5.49%)
Aug 20, 2009
6.560
6.590
6.340
6.370
836,794
-0.13(-2.00%)
Aug 19, 2009
6.590
6.600
6.420
6.500
557,961
-0.10(-1.52%)
Aug 18, 2009
6.520
6.700
6.500
6.600
626,265
+0.02(+0.31%)
Aug 17, 2009
6.490
6.680
6.470
6.580
876,048
-0.10(-1.50%)
Aug 14, 2009
7.000
7.140
6.580
6.680
1,658,334
-0.39(-5.52%)
Aug 13, 2009
7.000
7.070
6.900
7.070
866,372
+0.09(+1.29%)
Aug 12, 2009
6.980
7.230
6.900
6.980
1,058,988
+0.02(+0.29%)
Aug 11, 2009
7.020
7.020
6.695
6.960
1,419,478
+0.03(+0.43%)
Aug 10, 2009
7.120
7.180
6.820
6.930
1,365,823
-0.02(-0.29%)
Aug 07, 2009
6.810
6.980
6.750
6.950
978,024
+0.20(+2.96%)
Aug 06, 2009
6.770
6.810
6.750
6.750
890,258
-0.01(-0.15%)
Aug 05, 2009
6.890
6.930
6.620
6.760
1,416,717
-0.07(-1.02%)
Aug 04, 2009
6.540
6.880
6.480
6.830
1,670,445
+0.24(+3.64%)
Aug 03, 2009
6.560
6.643
6.470
6.590
953,643
+0.22(+3.45%)
Jul 31, 2009
6.400
6.540
6.151
6.370
1,749,699
-0.05(-0.78%)
Jul 30, 2009
6.030
6.820
5.860
6.420
6,432,634
+0.74(+13.03%)
Jul 29, 2009
5.660
5.750
5.550
5.680
1,619,329
+0.04(+0.71%)
Jul 28, 2009
5.750
5.860
5.590
5.640
2,618,845
+0.15(+2.73%)
Jul 27, 2009
5.430
5.550
5.360
5.490
1,262,912
+0.22(+4.17%)
Jul 24, 2009
5.130
5.320
5.130
5.270
1,067,162
+0.12(+2.33%)
Jul 23, 2009
5.080
5.240
5.000
5.150
1,800,237
+0.17(+3.41%)
Jul 22, 2009
5.040
5.090
4.930
4.980
1,605,700
-0.07(-1.39%)
Jul 21, 2009
5.030
5.140
4.890
5.050
1,350,144
+0.03(+0.60%)
Jul 20, 2009
5.100
5.180
5.010
5.020
1,488,739
-0.04(-0.79%)
Jul 17, 2009
5.480
5.480
5.020
5.060
3,099,439
-0.59(-10.44%)
Jul 16, 2009
5.400
5.670
5.380
5.650
1,563,106
+0.25(+4.63%)
Jul 15, 2009
5.350
5.450
5.320
5.400
961,162
+0.09(+1.69%)
Jul 14, 2009
5.170
5.570
5.170
5.310
1,407,498
+0.11(+2.12%)
Jul 13, 2009
5.040
5.210
5.040
5.200
1,222,081
+0.13(+2.56%)
Jul 10, 2009
5.010
5.100
4.970
5.070
827,353
+0.02(+0.40%)
Jul 09, 2009
5.070
5.160
5.040
5.050
851,740
+0.01(+0.20%)
Jul 08, 2009
5.060
5.170
4.960
5.040
1,660,734
+0.02(+0.40%)
Jul 07, 2009
4.900
5.170
4.900
5.020
2,141,053
+0.22(+4.58%)
Jul 06, 2009
4.910
4.940
4.660
4.800
1,120,561
-0.09(-1.84%)
Jul 02, 2009
5.050
5.090
4.870
4.890
2,063,426
-0.22(-4.31%)
Jul 01, 2009
5.100
5.200
5.090
5.110
1,147,255
+0.04(+0.79%)
Jun 30, 2009
5.210
5.310
5.050
5.070
1,339,899
-0.18(-3.43%)
Jun 29, 2009
5.290
5.440
5.220
5.250
930,462
-0.07(-1.32%)
Jun 26, 2009
5.080
5.370
5.080
5.320
1,896,971
+0.22(+4.31%)
Jun 25, 2009
5.100
5.140
5.080
5.100
1,337,258
-0.08(-1.54%)
Jun 24, 2009
5.230
5.270
5.110
5.180
1,135,036
+0.09(+1.77%)
Jun 23, 2009
5.090
5.260
5.050
5.090
1,413,915
+0.00(+0.00%)
Jun 22, 2009
5.350
5.430
5.090
5.090
1,294,761
-0.27(-5.04%)
Jun 19, 2009
5.370
5.450
5.260
5.360
2,314,776
+0.07(+1.32%)
Jun 18, 2009
5.500
5.500
5.280
5.290
1,733,231
-0.17(-3.11%)
Jun 17, 2009
5.670
5.670
5.370
5.460
2,226,573
-0.15(-2.67%)
Jun 16, 2009
5.840
5.949
5.590
5.610
2,150,281
-0.17(-2.94%)
Jun 15, 2009
6.000
6.020
5.720
5.780
1,233,905
-0.22(-3.67%)
Jun 12, 2009
6.150
6.150
5.990
6.000
1,833,024
-0.15(-2.44%)
Jun 11, 2009
6.040
6.200
5.980
6.150
2,842,013
+0.14(+2.33%)
Jun 10, 2009
6.190
6.190
5.950
6.010
9,072,190
+0.09(+1.52%)
Jun 09, 2009
6.240
6.470
5.920
5.920
9,017,886
-1.36(-18.68%)
Jun 08, 2009
7.330
7.410
7.220
7.280
359,229
-0.20(-2.67%)
Jun 05, 2009
7.710
7.830
7.400
7.480
474,212
-0.18(-2.35%)
Jun 04, 2009
7.660
7.760
7.400
7.660
551,080
-0.12(-1.54%)
Jun 03, 2009
7.630
7.800
7.490
7.780
590,044
+0.08(+1.04%)
Jun 02, 2009
7.530
7.920
7.470
7.700
1,053,887
+0.14(+1.85%)
Jun 01, 2009
7.180
7.600
7.140
7.560
852,435
+0.44(+6.18%)
May 29, 2009
6.590
7.120
6.590
7.120
1,468,784
+0.56(+8.54%)
May 28, 2009
6.790
6.850
6.510
6.560
668,087
-0.13(-1.94%)
May 27, 2009
7.010
7.010
6.690
6.690
440,787
-0.28(-4.02%)
May 26, 2009
6.650
7.080
6.540
6.970
667,343
+0.27(+4.03%)
May 22, 2009
7.090
7.090
6.660
6.700
590,299
-0.37(-5.23%)
May 21, 2009
6.890
7.070
6.700
7.070
1,580,359
+0.14(+2.02%)
May 20, 2009
6.920
7.140
6.860
6.930
1,196,966
+0.09(+1.32%)
May 19, 2009
6.800
7.000
6.690
6.840
933,235
+0.06(+0.88%)
May 18, 2009
6.740
6.920
6.700
6.780
568,105
+0.13(+1.95%)
May 15, 2009
6.500
6.825
6.500
6.650
1,701,576
+0.15(+2.31%)
May 14, 2009
6.600
6.770
6.480
6.500
831,244
+0.07(+1.09%)
May 13, 2009
6.900
6.950
6.410
6.430
1,267,032
-0.56(-8.01%)
May 12, 2009
7.070
7.240
6.910
6.990
762,824
-0.08(-1.13%)
May 11, 2009
7.200
7.200
6.970
7.070
947,943
-0.23(-3.15%)
May 08, 2009
7.450
7.490
7.130
7.300
843,375
+0.01(+0.14%)
May 07, 2009
7.870
7.870
7.230
7.290
985,110
-0.42(-5.45%)
May 06, 2009
8.200
8.210
7.670
7.710
797,837
-0.24(-3.02%)
May 05, 2009
8.250
8.250
7.930
7.950
1,237,574
-0.36(-4.33%)
May 04, 2009
8.480
8.510
8.240
8.310
784,932
-0.13(-1.54%)
May 01, 2009
8.050
8.890
8.030
8.440
1,980,376
+0.89(+11.79%)
Apr 30, 2009
7.770
8.000
7.540
7.550
719,746
-0.11(-1.44%)
Apr 29, 2009
7.380
7.780
7.290
7.660
755,042
+0.27(+3.65%)
Apr 28, 2009
7.440
7.580
7.320
7.390
704,629
-0.11(-1.47%)
Apr 27, 2009
7.340
7.640
7.220
7.500
612,437
+0.03(+0.40%)
Apr 24, 2009
7.430
7.650
7.340
7.470
712,641
+0.13(+1.77%)
Apr 23, 2009
7.730
7.750
7.250
7.340
1,115,262
-0.40(-5.17%)
Apr 22, 2009
7.480
7.940
7.370
7.740
863,222
+0.15(+1.98%)
Apr 21, 2009
7.210
7.670
7.140
7.590
792,319
+0.41(+5.71%)
Apr 20, 2009
7.870
7.870
7.180
7.180
941,646
-0.81(-10.14%)
Apr 17, 2009
6.960
8.000
6.930
7.990
1,256,863
+0.18(+2.30%)
Apr 16, 2009
7.740
7.870
7.580
7.810
1,491,923
+0.07(+0.90%)
Apr 15, 2009
7.630
7.860
7.540
7.740
518,288
+0.04(+0.52%)
Apr 14, 2009
7.910
7.980
7.600
7.700
448,415
-0.29(-3.63%)
Apr 13, 2009
8.000
8.000
7.780
7.990
368,147
-0.16(-1.96%)
Apr 09, 2009
8.070
8.350
7.980
8.150
777,452
+0.25(+3.16%)
Apr 08, 2009
7.620
7.920
7.570
7.900
598,570
+0.31(+4.08%)
Apr 07, 2009
7.790
7.840
7.480
7.590
505,509
-0.30(-3.80%)
Apr 06, 2009
8.130
8.170
7.820
7.890
608,208
-0.26(-3.19%)
Apr 03, 2009
8.140
8.400
8.020
8.150
396,462
-0.08(-0.97%)
Apr 02, 2009
7.550
8.470
7.548
8.230
679,896
+0.88(+11.97%)
Apr 01, 2009
7.060
7.490
7.020
7.350
439,556
+0.17(+2.37%)
Mar 31, 2009
7.450
7.620
7.080
7.180
742,633
-0.17(-2.31%)
Mar 30, 2009
7.650
7.650
7.140
7.350
426,892
-1.02(-12.19%)
Mar 26, 2009
7.750
8.490
7.750
8.370
1,264,657
+0.60(+7.72%)
Mar 25, 2009
7.420
7.960
7.320
7.770
786,746
+0.54(+7.47%)
Mar 24, 2009
7.260
7.530
7.210
7.230
643,196
-0.14(-1.90%)
Mar 23, 2009
7.060
7.390
7.000
7.370
661,734
+0.65(+9.67%)
Mar 20, 2009
6.940
6.940
6.690
6.720
1,064,595
-0.18(-2.61%)
Mar 19, 2009
6.700
7.090
6.680
6.900
638,488
+0.27(+4.07%)
Mar 18, 2009
6.470
6.680
6.350
6.630
853,566
+0.23(+3.59%)
Mar 17, 2009
6.200
6.430
6.180
6.400
628,802
+0.20(+3.23%)
Mar 16, 2009
6.330
6.560
6.170
6.200
498,788
-0.15(-2.36%)
Mar 13, 2009
6.480
6.480
6.210
6.350
0
-0.11(-1.70%)
Mar 12, 2009
6.250
6.540
5.940
6.460
497,332
+0.19(+3.03%)
Mar 11, 2009
6.170
6.560
6.110
6.270
685,445
+0.10(+1.62%)
Mar 10, 2009
5.950
6.350
5.900
6.170
733,105
+0.36(+6.20%)
Mar 09, 2009
5.810
6.230
5.790
5.810
576,022
-0.08(-1.36%)
Mar 06, 2009
6.030
6.180
5.690
5.890
0
-0.05(-0.84%)
Mar 05, 2009
6.340
6.370
5.900
5.940
441,743
-0.54(-8.33%)
Mar 04, 2009
6.390
6.660
6.240
6.480
611,527
+0.20(+3.18%)
Mar 02, 2009
6.630
6.630
6.260
6.280
552,271
-0.49(-7.24%)
Feb 27, 2009
6.630
6.970
6.550
6.770
0
+0.01(+0.15%)
Feb 26, 2009
6.830
6.920
6.670
6.760
638,839
+0.12(+1.81%)
Feb 25, 2009
6.710
6.830
6.440
6.640
552,396
-0.19(-2.78%)
Feb 24, 2009
6.430
6.920
6.290
6.830
599,473
+0.48(+7.56%)
Feb 23, 2009
6.910
6.920
6.350
6.350
862,660
-0.49(-7.16%)
Feb 20, 2009
6.940
7.000
6.590
6.840
852,376
-0.26(-3.66%)
Feb 19, 2009
7.330
7.420
7.030
7.100
411,545
-0.20(-2.74%)
Feb 18, 2009
7.230
7.360
7.000
7.300
581,904
+0.07(+0.97%)
Feb 17, 2009
7.410
7.430
7.150
7.230
536,705
-0.31(-4.11%)
Feb 13, 2009
7.530
7.740
7.470
7.540
436,659
+0.04(+0.53%)
Feb 12, 2009
7.420
7.550
7.190
7.500
514,110
-0.02(-0.27%)
Feb 11, 2009
7.600
7.740
7.375
7.520
499,278
-0.04(-0.53%)
Feb 10, 2009
7.870
8.000
7.450
7.560
759,612
-0.31(-3.94%)
Feb 09, 2009
8.010
8.050
7.540
7.870
467,221
-0.26(-3.20%)
Feb 06, 2009
7.660
8.380
7.650
8.130
654,502
+0.45(+5.86%)
Feb 05, 2009
7.720
7.850
7.500
7.680
579,319
-0.06(-0.78%)
Feb 04, 2009
7.660
7.980
7.520
7.740
693,569
+0.10(+1.31%)
Feb 03, 2009
7.460
7.770
7.450
7.640
571,328
+0.08(+1.06%)
Feb 02, 2009
7.500
7.740
7.400
7.560
660,294
-0.05(-0.66%)
Jan 30, 2009
7.910
8.010
7.590
7.610
0
-0.24(-3.06%)
Jan 29, 2009
8.230
8.310
7.810
7.850
759,378
-0.46(-5.54%)
Jan 28, 2009
8.950
9.160
8.210
8.310
923,394
-0.45(-5.14%)
Jan 27, 2009
8.800
9.160
8.710
8.760
506,474
-0.04(-0.45%)
Jan 26, 2009
8.730
9.230
8.600
8.800
473,040
+0.07(+0.80%)
Jan 23, 2009
8.640
8.990
8.580
8.730
520,654
-0.12(-1.36%)
Jan 22, 2009
8.690
9.080
8.490
8.850
459,223
-0.10(-1.12%)
Jan 21, 2009
8.730
9.010
8.580
8.950
887,185
+0.53(+6.29%)
Jan 20, 2009
8.990
8.990
8.390
8.420
507,008
-0.63(-6.96%)
Jan 16, 2009
9.170
9.400
8.750
9.050
486,601
-0.02(-0.22%)
Jan 15, 2009
8.840
9.162
8.480
9.070
553,041
+0.25(+2.83%)
Jan 14, 2009
8.900
9.240
8.680
8.820
652,321
-0.45(-4.85%)
Jan 13, 2009
9.290
9.510
9.110
9.270
328,091
+0.02(+0.22%)
Jan 12, 2009
9.230
9.570
9.200
9.250
434,558
-0.18(-1.91%)
Jan 09, 2009
9.980
9.980
9.380
9.430
618,363
-0.58(-5.79%)
Jan 08, 2009
9.960
10.03
9.690
10.01
323,182
+0.04(+0.40%)
Jan 07, 2009
9.880
10.31
9.800
9.970
663,637
-0.17(-1.68%)
Jan 06, 2009
9.990
10.28
8.990
10.14
591,923
+0.41(+4.21%)
Jan 05, 2009
9.680
9.810
9.450
9.730
455,683
+0.01(+0.10%)
Jan 02, 2009
9.330
9.780
9.212
9.720
0
+0.43(+4.63%)
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.