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
Cambrex Corp
(NY:
CBM
)
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
5.680
5.580
5.580
5.580
47,800
-0.11(-1.93%)
Dec 30, 2009
5.660
5.700
5.530
5.690
68,335
-0.01(-0.18%)
Dec 29, 2009
5.560
5.710
5.450
5.700
60,782
+0.17(+3.07%)
Dec 28, 2009
5.700
5.710
5.460
5.530
78,318
-0.16(-2.81%)
Dec 24, 2009
5.680
5.750
5.590
5.690
12,990
+0.02(+0.35%)
Dec 23, 2009
5.610
5.730
5.470
5.670
44,933
+0.09(+1.61%)
Dec 22, 2009
5.590
5.650
5.470
5.580
82,391
+0.01(+0.18%)
Dec 21, 2009
5.450
5.640
5.320
5.570
124,290
+0.14(+2.58%)
Dec 18, 2009
5.430
5.550
5.200
5.430
462,855
+0.07(+1.31%)
Dec 17, 2009
5.510
5.620
5.210
5.360
96,225
-0.19(-3.42%)
Dec 16, 2009
5.450
5.620
5.340
5.550
140,542
+0.18(+3.35%)
Dec 15, 2009
5.480
5.670
5.370
5.370
182,613
-0.13(-2.36%)
Dec 14, 2009
5.430
5.590
5.420
5.500
50,853
+0.15(+2.80%)
Dec 11, 2009
5.220
5.570
5.220
5.350
79,244
+0.18(+3.48%)
Dec 10, 2009
5.630
5.660
5.100
5.170
168,754
-0.44(-7.84%)
Dec 09, 2009
5.330
5.720
5.210
5.610
129,425
+0.27(+5.06%)
Dec 08, 2009
5.150
5.350
5.090
5.340
99,538
+0.15(+2.89%)
Dec 07, 2009
5.470
5.500
5.130
5.190
122,345
-0.29(-5.29%)
Dec 04, 2009
5.320
5.710
5.320
5.480
110,989
+0.26(+4.98%)
Dec 03, 2009
5.340
5.530
5.200
5.220
109,653
-0.11(-2.06%)
Dec 02, 2009
5.280
5.450
5.240
5.330
95,893
+0.04(+0.76%)
Dec 01, 2009
5.380
5.440
5.150
5.290
126,892
+0.00(+0.00%)
Nov 30, 2009
5.750
5.750
5.230
5.290
173,566
-0.41(-7.19%)
Nov 27, 2009
5.420
5.750
5.290
5.700
117,709
+0.06(+1.06%)
Nov 25, 2009
5.830
6.000
5.630
5.640
104,236
-0.17(-2.93%)
Nov 24, 2009
6.000
6.060
5.714
5.810
122,404
-0.18(-3.01%)
Nov 23, 2009
5.990
6.240
5.870
5.990
162,726
+0.13(+2.22%)
Nov 20, 2009
5.810
5.960
5.700
5.860
81,055
+0.01(+0.17%)
Nov 19, 2009
6.120
6.150
5.580
5.850
123,116
-0.32(-5.19%)
Nov 18, 2009
6.230
6.260
6.070
6.170
46,107
-0.07(-1.12%)
Nov 17, 2009
6.210
6.250
6.070
6.240
84,726
-0.01(-0.16%)
Nov 16, 2009
6.240
6.270
6.050
6.250
100,209
+0.10(+1.63%)
Nov 13, 2009
6.220
6.250
6.000
6.150
64,330
-0.01(-0.16%)
Nov 12, 2009
6.220
6.370
6.140
6.160
212,025
-0.09(-1.44%)
Nov 11, 2009
6.320
6.420
6.230
6.250
66,155
+0.05(+0.81%)
Nov 10, 2009
6.400
6.430
6.040
6.200
76,329
-0.24(-3.73%)
Nov 09, 2009
6.380
6.530
6.380
6.440
61,291
+0.17(+2.71%)
Nov 06, 2009
6.670
6.700
6.090
6.270
110,603
-0.46(-6.84%)
Nov 05, 2009
6.240
6.730
6.230
6.730
101,920
+0.60(+9.79%)
Nov 04, 2009
6.250
6.450
6.010
6.130
279,693
-0.09(-1.45%)
Nov 03, 2009
6.120
6.380
6.000
6.220
104,711
+0.04(+0.65%)
Nov 02, 2009
6.090
6.290
5.990
6.180
117,964
+0.18(+3.00%)
Oct 30, 2009
6.180
6.180
5.900
6.000
105,974
-0.26(-4.15%)
Oct 29, 2009
5.960
6.430
5.960
6.260
81,170
+0.37(+6.28%)
Oct 28, 2009
6.340
6.480
5.840
5.890
115,531
-0.47(-7.39%)
Oct 27, 2009
6.500
6.600
6.320
6.360
77,016
-0.13(-2.00%)
Oct 26, 2009
6.810
7.000
6.430
6.490
104,617
-0.29(-4.28%)
Oct 23, 2009
6.840
6.920
6.770
6.780
187,330
-0.13(-1.88%)
Oct 22, 2009
6.920
6.940
6.574
6.910
180,952
-0.01(-0.14%)
Oct 21, 2009
6.920
7.030
6.770
6.920
282,529
+0.00(+0.00%)
Oct 20, 2009
6.900
6.990
6.890
6.920
130,061
-0.19(-2.67%)
Oct 19, 2009
6.980
7.180
6.910
7.110
136,975
+0.16(+2.30%)
Oct 16, 2009
7.120
7.150
6.776
6.950
227,497
-0.22(-3.07%)
Oct 15, 2009
6.930
7.220
6.920
7.170
168,906
+0.19(+2.72%)
Oct 14, 2009
6.850
7.010
6.780
6.980
107,456
+0.24(+3.56%)
Oct 13, 2009
6.700
6.750
6.600
6.740
161,004
+0.06(+0.90%)
Oct 12, 2009
6.740
6.870
6.540
6.680
93,563
-0.09(-1.33%)
Oct 09, 2009
6.730
6.940
6.640
6.770
194,660
+0.13(+1.96%)
Oct 08, 2009
6.360
6.800
6.360
6.640
187,700
+0.28(+4.40%)
Oct 07, 2009
6.190
6.380
6.100
6.360
104,597
+0.06(+0.95%)
Oct 06, 2009
6.230
6.300
6.120
6.300
160,368
+0.13(+2.11%)
Oct 05, 2009
6.130
6.230
6.010
6.170
161,514
+0.05(+0.82%)
Oct 02, 2009
6.210
6.210
6.000
6.120
191,642
-0.09(-1.45%)
Oct 01, 2009
6.270
6.300
6.200
6.210
127,135
-0.09(-1.43%)
Sep 30, 2009
6.280
6.390
6.000
6.300
122,751
+0.01(+0.16%)
Sep 29, 2009
6.230
6.460
6.120
6.290
90,245
+0.09(+1.45%)
Sep 28, 2009
6.190
6.455
6.100
6.200
157,571
+0.05(+0.81%)
Sep 25, 2009
6.380
6.380
6.050
6.150
142,756
-0.25(-3.91%)
Sep 24, 2009
6.380
6.480
6.250
6.400
195,218
+0.03(+0.47%)
Sep 23, 2009
6.210
6.400
6.120
6.370
138,111
+0.19(+3.07%)
Sep 22, 2009
6.350
6.350
6.140
6.180
75,437
-0.07(-1.12%)
Sep 21, 2009
6.330
6.436
6.210
6.250
90,056
-0.18(-2.80%)
Sep 18, 2009
6.480
6.490
6.090
6.430
213,059
-0.02(-0.31%)
Sep 17, 2009
6.490
6.490
6.300
6.450
145,112
+0.10(+1.57%)
Sep 16, 2009
6.540
6.560
6.330
6.350
230,847
-0.13(-2.01%)
Sep 15, 2009
6.250
6.490
6.100
6.480
140,640
+0.21(+3.35%)
Sep 14, 2009
6.010
6.280
5.960
6.270
76,686
+0.21(+3.47%)
Sep 11, 2009
5.960
6.140
5.880
6.060
80,897
+0.10(+1.68%)
Sep 10, 2009
5.660
5.990
5.520
5.960
111,258
+0.29(+5.11%)
Sep 09, 2009
5.620
5.740
5.570
5.670
118,531
+0.05(+0.89%)
Sep 08, 2009
5.800
5.820
5.530
5.620
88,261
-0.10(-1.75%)
Sep 04, 2009
5.580
5.720
5.490
5.720
189,462
+0.14(+2.51%)
Sep 03, 2009
5.650
5.660
5.462
5.580
195,263
+0.00(+0.00%)
Sep 02, 2009
5.500
5.600
5.440
5.580
84,949
+0.06(+1.09%)
Sep 01, 2009
5.450
5.700
5.380
5.520
249,443
+0.05(+0.91%)
Aug 31, 2009
5.470
5.516
5.370
5.470
164,357
-0.05(-0.91%)
Aug 28, 2009
5.640
5.690
5.450
5.520
175,061
-0.06(-1.08%)
Aug 27, 2009
5.500
5.600
5.450
5.580
92,055
+0.06(+1.09%)
Aug 26, 2009
5.460
5.620
5.380
5.520
105,051
+0.05(+0.91%)
Aug 25, 2009
5.340
5.680
5.320
5.470
91,802
+0.10(+1.86%)
Aug 24, 2009
5.390
5.500
4.840
5.370
294,792
+0.01(+0.19%)
Aug 21, 2009
5.350
5.410
5.170
5.360
163,239
+0.16(+3.08%)
Aug 20, 2009
4.960
5.200
4.920
5.200
99,645
+0.25(+5.05%)
Aug 19, 2009
4.730
4.950
4.700
4.950
81,243
+0.14(+2.91%)
Aug 18, 2009
4.650
4.830
4.560
4.810
95,248
+0.27(+5.93%)
Aug 17, 2009
4.580
4.680
4.500
4.541
93,436
-0.12(-2.56%)
Aug 14, 2009
4.870
4.900
4.570
4.660
96,589
-0.21(-4.31%)
Aug 13, 2009
4.890
4.950
4.740
4.870
49,885
+0.04(+0.83%)
Aug 12, 2009
4.690
4.900
4.620
4.830
109,425
+0.15(+3.21%)
Aug 11, 2009
4.790
4.810
4.500
4.680
85,610
-0.11(-2.30%)
Aug 10, 2009
4.600
4.900
4.440
4.790
151,491
+0.21(+4.59%)
Aug 07, 2009
4.340
4.620
4.320
4.580
143,943
+0.35(+8.27%)
Aug 06, 2009
4.450
4.490
4.190
4.230
169,108
-0.20(-4.51%)
Aug 05, 2009
4.730
4.800
4.240
4.430
262,525
-0.31(-6.54%)
Aug 04, 2009
4.600
4.750
4.600
4.740
126,810
+0.11(+2.38%)
Aug 03, 2009
4.660
4.760
4.510
4.630
105,224
+0.05(+1.09%)
Jul 31, 2009
4.560
4.680
4.550
4.580
226,573
-0.02(-0.43%)
Jul 30, 2009
4.570
4.790
4.530
4.600
78,779
+0.12(+2.68%)
Jul 29, 2009
4.480
4.600
4.350
4.480
165,157
-0.03(-0.67%)
Jul 28, 2009
4.500
4.520
4.300
4.510
136,705
-0.03(-0.66%)
Jul 27, 2009
4.420
4.540
4.250
4.540
116,107
+0.08(+1.79%)
Jul 24, 2009
4.270
4.460
4.150
4.460
320
+0.16(+3.72%)
Jul 23, 2009
4.320
4.490
4.200
4.300
885,553
-0.04(-0.92%)
Jul 22, 2009
4.490
4.580
4.290
4.340
229,077
-0.16(-3.56%)
Jul 21, 2009
4.330
4.500
4.230
4.500
74,576
+0.19(+4.41%)
Jul 20, 2009
4.450
4.450
4.200
4.310
71,581
-0.09(-2.05%)
Jul 17, 2009
4.350
4.480
4.300
4.400
46,545
+0.07(+1.62%)
Jul 16, 2009
4.420
4.440
4.200
4.330
98,531
-0.13(-2.91%)
Jul 15, 2009
4.320
4.500
4.250
4.460
165,996
+0.21(+4.94%)
Jul 14, 2009
4.270
4.370
4.160
4.250
81,150
-0.02(-0.47%)
Jul 13, 2009
4.066
4.270
4.040
4.270
165,272
+0.17(+4.15%)
Jul 10, 2009
4.000
4.110
3.910
4.100
116,231
+0.05(+1.23%)
Jul 09, 2009
4.210
4.210
3.930
4.050
105,802
-0.13(-3.11%)
Jul 08, 2009
3.900
4.240
3.790
4.180
185,492
+0.29(+7.46%)
Jul 07, 2009
4.050
4.060
3.890
3.890
71,439
-0.17(-4.19%)
Jul 06, 2009
4.220
4.280
3.920
4.060
105,800
+0.01(+0.25%)
Jul 02, 2009
4.210
4.350
4.050
4.050
92,821
-0.28(-6.47%)
Jul 01, 2009
4.180
4.490
4.160
4.330
130,398
+0.21(+5.10%)
Jun 30, 2009
4.180
4.380
4.060
4.120
189,124
-0.05(-1.20%)
Jun 29, 2009
4.470
4.490
4.140
4.170
95,306
-0.31(-6.92%)
Jun 26, 2009
4.190
4.890
3.910
4.480
630,435
+0.26(+6.16%)
Jun 25, 2009
3.980
4.220
3.980
4.220
127,971
+0.29(+7.38%)
Jun 24, 2009
4.100
4.114
3.920
3.930
87,494
-0.12(-2.96%)
Jun 23, 2009
4.030
4.220
3.970
4.050
214,986
+0.05(+1.25%)
Jun 22, 2009
4.150
4.150
3.920
4.000
220,333
-0.20(-4.76%)
Jun 19, 2009
4.000
4.240
3.910
4.200
232,558
+0.24(+6.06%)
Jun 18, 2009
3.790
4.000
3.790
3.960
45,413
-0.03(-0.75%)
Jun 17, 2009
3.890
4.050
3.880
3.990
87,717
+0.12(+3.10%)
Jun 16, 2009
4.000
4.020
3.830
3.870
126,793
-0.12(-3.01%)
Jun 15, 2009
3.990
4.040
3.910
3.990
137,214
-0.01(-0.25%)
Jun 12, 2009
4.050
4.050
3.930
4.000
62,852
-0.09(-2.20%)
Jun 11, 2009
4.100
4.190
4.080
4.090
48,343
+0.02(+0.49%)
Jun 10, 2009
4.100
4.150
3.880
4.070
106,421
+0.03(+0.74%)
Jun 09, 2009
4.310
4.310
3.770
4.040
235,648
-0.25(-5.83%)
Jun 08, 2009
4.010
4.380
3.990
4.290
79,894
+0.19(+4.63%)
Jun 05, 2009
4.110
4.170
4.020
4.100
61,014
+0.03(+0.74%)
Jun 04, 2009
4.090
4.150
3.970
4.070
138,622
+0.00(+0.00%)
Jun 03, 2009
4.070
4.150
3.950
4.070
66,482
-0.08(-1.93%)
Jun 02, 2009
3.810
4.150
3.810
4.150
122,936
+0.22(+5.60%)
Jun 01, 2009
3.650
3.990
3.650
3.930
115,804
+0.33(+9.17%)
May 29, 2009
3.990
4.000
3.480
3.600
944,414
-0.39(-9.77%)
May 28, 2009
4.060
4.200
3.870
3.990
129,499
+0.05(+1.27%)
May 27, 2009
3.960
4.180
3.930
3.940
102,173
-0.05(-1.25%)
May 26, 2009
3.900
4.180
3.680
3.990
185,003
+0.08(+2.05%)
May 22, 2009
4.190
4.190
3.900
3.910
52,631
-0.23(-5.56%)
May 21, 2009
4.140
4.220
3.900
4.140
123,782
-0.09(-2.13%)
May 20, 2009
4.300
4.580
4.030
4.230
128,567
-0.03(-0.70%)
May 19, 2009
4.280
4.480
4.160
4.260
69,810
-0.05(-1.16%)
May 18, 2009
3.850
4.450
3.770
4.310
152,987
+0.60(+16.17%)
May 15, 2009
3.750
3.850
3.570
3.710
199,173
-0.04(-1.07%)
May 14, 2009
3.900
4.000
3.750
3.750
111,163
-0.14(-3.60%)
May 13, 2009
4.000
4.000
3.610
3.890
174,533
-0.14(-3.47%)
May 12, 2009
4.260
4.300
3.980
4.030
62,849
-0.22(-5.18%)
May 11, 2009
4.210
4.250
4.100
4.250
124,845
+0.25(+6.25%)
May 08, 2009
4.010
4.160
3.920
4.000
218,867
+0.10(+2.56%)
May 07, 2009
4.010
4.130
3.720
3.900
244,466
-0.08(-2.01%)
May 06, 2009
3.890
4.050
3.700
3.980
467,247
+0.98(+32.67%)
May 05, 2009
2.660
3.000
2.660
3.000
120,715
+0.31(+11.52%)
May 04, 2009
2.680
2.700
2.600
2.690
168,681
+0.24(+9.80%)
May 01, 2009
2.340
2.600
2.340
2.450
115,154
+0.12(+5.15%)
Apr 30, 2009
2.600
2.660
2.330
2.330
244,951
-0.24(-9.34%)
Apr 29, 2009
2.630
2.680
2.410
2.570
303,626
-0.04(-1.53%)
Apr 28, 2009
2.390
2.610
2.370
2.610
202,131
+0.22(+9.21%)
Apr 27, 2009
2.510
2.610
2.390
2.390
202,187
-0.19(-7.36%)
Apr 24, 2009
2.370
2.680
2.350
2.580
320,241
+0.24(+10.26%)
Apr 23, 2009
2.450
2.580
2.320
2.340
156,126
-0.10(-4.10%)
Apr 22, 2009
2.420
2.530
2.360
2.440
169,143
-0.03(-1.21%)
Apr 21, 2009
2.390
2.570
2.350
2.470
166,156
+0.07(+2.92%)
Apr 20, 2009
2.690
2.720
2.350
2.400
185,811
-0.38(-13.67%)
Apr 17, 2009
2.660
2.850
2.560
2.780
207,554
+0.15(+5.70%)
Apr 16, 2009
2.640
2.650
2.510
2.630
103,081
+0.02(+0.77%)
Apr 15, 2009
2.330
2.640
2.260
2.610
122,895
+0.25(+10.59%)
Apr 14, 2009
2.500
2.600
2.360
2.360
136,705
-0.21(-8.17%)
Apr 13, 2009
2.790
2.790
2.420
2.570
135,159
-0.27(-9.51%)
Apr 09, 2009
2.460
2.840
2.460
2.840
289,916
+0.37(+14.98%)
Apr 08, 2009
2.320
2.470
2.160
2.470
86,282
+0.18(+7.86%)
Apr 07, 2009
2.430
2.520
2.270
2.290
101,080
-0.21(-8.40%)
Apr 06, 2009
2.260
2.520
2.220
2.500
84,009
+0.20(+8.70%)
Apr 03, 2009
2.550
2.550
2.210
2.300
284,125
-0.25(-9.80%)
Apr 02, 2009
2.350
2.750
2.120
2.550
152,453
+0.28(+12.33%)
Apr 01, 2009
2.220
2.300
2.120
2.270
154,372
-0.01(-0.44%)
Mar 31, 2009
2.210
2.310
2.140
2.280
91,212
+0.11(+5.07%)
Mar 30, 2009
2.390
2.460
2.100
2.170
103,443
-0.51(-19.03%)
Mar 26, 2009
2.720
2.720
2.620
2.680
95,431
+0.06(+2.29%)
Mar 25, 2009
2.810
2.980
2.510
2.620
76,516
-0.15(-5.42%)
Mar 24, 2009
2.830
2.910
2.710
2.770
163,488
-0.05(-1.77%)
Mar 23, 2009
2.800
2.840
2.740
2.820
180,390
+0.33(+13.25%)
Mar 20, 2009
2.220
2.490
2.150
2.490
241,410
+0.27(+12.16%)
Mar 19, 2009
2.060
2.220
2.000
2.220
128,248
+0.20(+9.90%)
Mar 18, 2009
1.900
2.070
1.890
2.020
115,017
+0.11(+5.76%)
Mar 17, 2009
1.810
1.910
1.800
1.910
50,352
+0.10(+5.52%)
Mar 16, 2009
1.780
1.880
1.750
1.810
92,438
+0.06(+3.43%)
Mar 13, 2009
1.760
1.845
1.700
1.750
0
+0.06(+3.55%)
Mar 12, 2009
1.530
1.690
1.500
1.690
222,272
+0.15(+9.74%)
Mar 11, 2009
1.710
1.730
1.520
1.540
134,764
-0.14(-8.33%)
Mar 10, 2009
1.610
1.820
1.570
1.680
206,560
+0.13(+8.39%)
Mar 09, 2009
1.550
1.770
1.530
1.550
246,101
+0.05(+3.33%)
Mar 06, 2009
1.700
1.720
1.480
1.500
0
-0.18(-10.71%)
Mar 05, 2009
1.640
1.830
1.590
1.680
103,766
-0.03(-1.75%)
Mar 04, 2009
1.800
1.940
1.660
1.710
197,006
-0.16(-8.56%)
Mar 02, 2009
2.040
2.270
1.820
1.870
182,501
-0.29(-13.43%)
Feb 27, 2009
2.340
2.430
2.000
2.160
0
-0.16(-6.90%)
Feb 26, 2009
2.340
2.500
2.300
2.320
210,629
+0.02(+0.87%)
Feb 25, 2009
2.590
2.610
2.300
2.300
139,320
-0.33(-12.55%)
Feb 24, 2009
2.770
2.770
2.580
2.630
140,673
-0.07(-2.59%)
Feb 23, 2009
3.390
3.390
2.510
2.700
220,618
-0.60(-18.18%)
Feb 20, 2009
3.300
3.390
3.010
3.300
0
-0.09(-2.65%)
Feb 19, 2009
3.700
3.700
3.000
3.390
141,600
-0.27(-7.38%)
Feb 18, 2009
3.900
3.900
3.610
3.660
167,379
-0.19(-4.94%)
Feb 17, 2009
3.700
4.000
3.700
3.850
157,916
-0.13(-3.27%)
Feb 13, 2009
3.880
4.050
3.800
3.980
0
+0.12(+3.11%)
Feb 12, 2009
4.000
4.030
3.520
3.860
214,153
-0.27(-6.54%)
Feb 11, 2009
4.100
4.130
3.880
4.130
61,759
+0.07(+1.72%)
Feb 10, 2009
4.230
4.600
4.060
4.060
130,369
-0.19(-4.47%)
Feb 09, 2009
4.610
4.670
4.170
4.250
116,003
-0.37(-8.01%)
Feb 06, 2009
4.450
4.680
4.310
4.620
0
+0.17(+3.82%)
Feb 05, 2009
4.250
4.530
3.800
4.450
128,764
+0.17(+3.97%)
Feb 04, 2009
3.940
4.650
3.780
4.280
275,565
+0.42(+10.88%)
Feb 03, 2009
3.900
3.920
3.511
3.860
183,782
-0.04(-1.03%)
Feb 02, 2009
3.260
4.110
3.240
3.900
326,823
+0.63(+19.27%)
Jan 30, 2009
3.520
3.630
3.270
3.270
0
-0.18(-5.22%)
Jan 29, 2009
3.930
3.980
3.450
3.450
211,407
-0.62(-15.23%)
Jan 28, 2009
3.900
4.100
3.670
4.070
161,236
+0.23(+5.99%)
Jan 27, 2009
3.960
4.050
3.530
3.840
213,029
-0.13(-3.27%)
Jan 26, 2009
3.520
4.060
3.510
3.970
215,175
+0.47(+13.43%)
Jan 23, 2009
3.490
3.790
3.460
3.500
0
-0.15(-4.11%)
Jan 22, 2009
3.600
3.930
3.550
3.650
200,541
-0.05(-1.35%)
Jan 21, 2009
3.760
3.760
3.200
3.700
179,800
+0.01(+0.27%)
Jan 20, 2009
4.230
4.280
3.560
3.690
323,293
-0.61(-14.19%)
Jan 16, 2009
5.090
5.090
4.050
4.300
0
-0.71(-14.17%)
Jan 15, 2009
4.910
5.150
4.760
5.010
162,733
+0.10(+2.04%)
Jan 14, 2009
4.780
5.000
4.610
4.910
180,225
+0.03(+0.61%)
Jan 13, 2009
4.350
4.980
4.350
4.880
153,498
+0.52(+11.93%)
Jan 12, 2009
4.430
4.540
4.280
4.360
139,423
-0.09(-2.02%)
Jan 09, 2009
4.900
4.900
4.225
4.450
224,865
-0.46(-9.37%)
Jan 08, 2009
4.510
4.970
4.330
4.910
174,847
+0.36(+7.91%)
Jan 07, 2009
4.630
4.720
4.330
4.550
281,979
-0.20(-4.21%)
Jan 06, 2009
5.170
5.240
4.600
4.750
250,209
-0.49(-9.35%)
Jan 05, 2009
4.590
5.250
4.340
5.240
282,783
+0.89(+20.46%)
Jan 02, 2009
4.600
4.600
4.290
4.350
0
-0.27(-5.84%)
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.