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
Citizens Inc
(NY:
CIA
)
2.850
+0.020 (+0.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
6.730
6.530
6.530
6.530
68,500
-0.21(-3.12%)
Dec 30, 2009
6.800
6.860
6.650
6.740
49,681
-0.09(-1.32%)
Dec 29, 2009
6.820
6.900
6.750
6.830
30,064
+0.04(+0.59%)
Dec 28, 2009
6.760
6.810
6.620
6.790
46,885
+0.04(+0.59%)
Dec 24, 2009
6.650
6.750
6.550
6.750
40,349
+0.15(+2.27%)
Dec 23, 2009
6.690
6.690
6.510
6.600
37,273
-0.05(-0.75%)
Dec 22, 2009
6.650
6.690
6.490
6.650
63,270
+0.02(+0.30%)
Dec 21, 2009
6.420
6.640
6.360
6.630
100,623
+0.23(+3.59%)
Dec 18, 2009
6.410
6.450
6.180
6.400
212,345
+0.07(+1.11%)
Dec 17, 2009
6.490
6.580
6.250
6.330
47,918
-0.20(-3.06%)
Dec 16, 2009
6.570
6.610
6.450
6.530
68,642
+0.04(+0.62%)
Dec 15, 2009
6.470
6.600
6.400
6.490
104,177
+0.02(+0.31%)
Dec 14, 2009
6.400
6.470
6.260
6.470
49,625
+0.19(+3.03%)
Dec 11, 2009
6.290
6.340
6.180
6.280
31,414
+0.01(+0.16%)
Dec 10, 2009
6.490
6.490
6.230
6.270
60,858
-0.17(-2.64%)
Dec 09, 2009
6.330
6.450
6.250
6.440
39,399
+0.11(+1.74%)
Dec 08, 2009
6.260
6.420
6.260
6.330
53,000
+0.03(+0.48%)
Dec 07, 2009
6.100
6.310
6.080
6.300
94,678
+0.19(+3.11%)
Dec 04, 2009
5.940
6.120
5.900
6.110
55,658
+0.26(+4.44%)
Dec 03, 2009
6.120
6.120
5.840
5.850
65,418
-0.23(-3.78%)
Dec 02, 2009
6.040
6.180
5.980
6.080
37,993
+0.03(+0.50%)
Dec 01, 2009
6.200
6.210
5.870
6.050
85,349
-0.10(-1.63%)
Nov 30, 2009
6.070
6.160
5.920
6.150
155,014
+0.05(+0.82%)
Nov 27, 2009
6.050
6.220
6.050
6.100
61,464
-0.20(-3.17%)
Nov 25, 2009
6.480
6.490
6.300
6.300
25,302
-0.13(-2.02%)
Nov 24, 2009
6.490
6.490
6.320
6.430
46,666
-0.07(-1.08%)
Nov 23, 2009
6.220
6.550
6.210
6.500
139,502
+0.40(+6.56%)
Nov 20, 2009
6.010
6.120
5.860
6.100
95,896
+0.06(+0.99%)
Nov 19, 2009
6.110
6.150
5.960
6.040
51,909
-0.13(-2.11%)
Nov 18, 2009
6.370
6.370
6.080
6.170
56,331
-0.18(-2.83%)
Nov 17, 2009
6.290
6.370
6.160
6.350
45,478
+0.05(+0.79%)
Nov 16, 2009
5.870
6.320
5.860
6.300
123,419
+0.50(+8.62%)
Nov 13, 2009
5.830
5.870
5.710
5.800
59,447
-0.01(-0.17%)
Nov 12, 2009
6.040
6.040
5.800
5.810
60,009
-0.23(-3.81%)
Nov 11, 2009
6.180
6.250
6.030
6.040
87,097
-0.07(-1.15%)
Nov 10, 2009
6.200
6.220
6.110
6.110
39,843
-0.11(-1.77%)
Nov 09, 2009
6.110
6.220
6.050
6.220
69,947
+0.16(+2.64%)
Nov 06, 2009
6.030
6.100
5.900
6.060
49,692
-0.07(-1.14%)
Nov 05, 2009
6.060
6.160
6.010
6.130
89,381
+0.15(+2.51%)
Nov 04, 2009
5.960
6.020
5.840
5.980
110,498
+0.07(+1.18%)
Nov 03, 2009
5.840
5.910
5.780
5.910
52,209
+0.00(+0.00%)
Nov 02, 2009
6.050
6.110
5.750
5.910
65,682
-0.12(-1.99%)
Oct 30, 2009
6.110
6.140
6.010
6.030
74,256
-0.15(-2.43%)
Oct 29, 2009
6.260
6.270
6.110
6.180
55,686
-0.03(-0.48%)
Oct 28, 2009
6.260
6.380
6.200
6.210
44,706
-0.05(-0.80%)
Oct 27, 2009
6.310
6.430
6.240
6.260
51,411
-0.02(-0.32%)
Oct 26, 2009
6.120
6.320
6.120
6.280
74,462
+0.17(+2.78%)
Oct 23, 2009
6.100
6.160
6.060
6.110
85,123
-0.09(-1.45%)
Oct 22, 2009
6.220
6.250
6.150
6.200
43,124
-0.02(-0.32%)
Oct 21, 2009
6.460
6.600
6.200
6.220
62,607
-0.24(-3.72%)
Oct 20, 2009
6.410
6.490
6.330
6.460
43,009
-0.15(-2.27%)
Oct 19, 2009
6.470
6.640
6.450
6.610
40,425
+0.18(+2.80%)
Oct 16, 2009
6.380
6.490
6.280
6.430
94,308
+0.01(+0.16%)
Oct 15, 2009
6.450
6.490
6.340
6.420
54,006
-0.07(-1.08%)
Oct 14, 2009
6.340
6.490
6.290
6.490
51,148
+0.21(+3.34%)
Oct 13, 2009
6.280
6.280
6.150
6.280
30,946
-0.01(-0.16%)
Oct 12, 2009
6.320
6.380
6.110
6.290
33,362
-0.03(-0.47%)
Oct 09, 2009
6.350
6.370
6.240
6.320
26,928
-0.01(-0.16%)
Oct 08, 2009
6.480
6.480
6.250
6.330
69,549
-0.10(-1.56%)
Oct 07, 2009
6.470
6.470
6.400
6.430
18,821
-0.06(-0.92%)
Oct 06, 2009
6.260
6.490
6.200
6.490
52,969
+0.29(+4.68%)
Oct 05, 2009
6.080
6.220
6.080
6.200
53,429
+0.14(+2.31%)
Oct 02, 2009
6.090
6.210
6.050
6.060
36,868
-0.06(-0.98%)
Oct 01, 2009
6.310
6.320
6.120
6.120
56,593
-0.22(-3.47%)
Sep 30, 2009
6.550
6.620
6.300
6.340
84,436
-0.22(-3.35%)
Sep 29, 2009
6.780
6.780
6.550
6.560
67,881
-0.19(-2.81%)
Sep 28, 2009
6.510
6.800
6.510
6.750
104,209
+0.25(+3.85%)
Sep 25, 2009
6.540
6.590
6.310
6.500
107,025
-0.04(-0.61%)
Sep 24, 2009
6.670
6.750
6.470
6.540
120,345
-0.13(-1.95%)
Sep 23, 2009
6.890
6.900
6.660
6.670
52,938
-0.19(-2.77%)
Sep 22, 2009
7.000
7.000
6.840
6.860
61,572
-0.11(-1.58%)
Sep 21, 2009
6.920
7.000
6.840
6.970
44,742
-0.01(-0.14%)
Sep 18, 2009
6.860
7.040
6.680
6.980
186,500
+0.13(+1.90%)
Sep 17, 2009
6.840
6.870
6.730
6.850
40,296
-0.02(-0.29%)
Sep 16, 2009
6.890
6.960
6.790
6.870
56,915
-0.03(-0.44%)
Sep 15, 2009
6.850
6.920
6.700
6.900
53,926
+0.01(+0.15%)
Sep 14, 2009
6.720
6.920
6.720
6.890
62,453
+0.13(+1.92%)
Sep 11, 2009
6.810
6.850
6.620
6.760
65,980
-0.05(-0.73%)
Sep 10, 2009
6.870
6.870
6.690
6.810
44,692
-0.07(-1.02%)
Sep 09, 2009
6.700
6.950
6.670
6.880
63,824
+0.18(+2.69%)
Sep 08, 2009
6.860
6.860
6.640
6.700
39,513
-0.12(-1.76%)
Sep 04, 2009
6.640
6.840
6.500
6.820
67,839
+0.14(+2.10%)
Sep 03, 2009
6.650
6.700
6.570
6.680
45,407
+0.05(+0.75%)
Sep 02, 2009
6.670
6.770
6.570
6.630
49,755
-0.08(-1.19%)
Sep 01, 2009
6.760
6.980
6.670
6.710
85,415
-0.10(-1.47%)
Aug 31, 2009
6.700
6.890
6.700
6.810
116,022
+0.06(+0.89%)
Aug 28, 2009
6.970
6.970
6.640
6.750
149,723
-0.17(-2.46%)
Aug 27, 2009
6.900
6.970
6.700
6.920
49,271
+0.01(+0.14%)
Aug 26, 2009
6.930
6.990
6.810
6.910
49,106
-0.04(-0.58%)
Aug 25, 2009
7.000
7.000
6.840
6.950
68,590
-0.01(-0.14%)
Aug 24, 2009
6.980
7.000
6.820
6.960
86,085
+0.02(+0.29%)
Aug 21, 2009
6.650
6.950
6.650
6.940
145,842
+0.28(+4.20%)
Aug 20, 2009
6.640
6.750
6.570
6.660
50,792
-0.02(-0.30%)
Aug 19, 2009
6.620
6.690
6.540
6.680
40,197
-0.05(-0.74%)
Aug 18, 2009
6.600
6.850
6.520
6.730
69,341
+0.17(+2.59%)
Aug 17, 2009
6.490
6.700
6.440
6.560
68,058
-0.07(-1.06%)
Aug 14, 2009
6.870
6.870
6.430
6.630
73,036
-0.24(-3.49%)
Aug 13, 2009
7.000
7.000
6.640
6.870
78,140
-0.12(-1.72%)
Aug 12, 2009
6.950
7.130
6.930
6.990
75,759
+0.09(+1.30%)
Aug 11, 2009
6.990
7.140
6.860
6.900
82,217
-0.10(-1.43%)
Aug 10, 2009
6.850
7.090
6.780
7.000
94,381
+0.02(+0.29%)
Aug 07, 2009
7.000
7.100
6.750
6.980
102,157
+0.19(+2.80%)
Aug 06, 2009
7.110
7.110
6.720
6.790
69,834
-0.32(-4.50%)
Aug 05, 2009
7.200
7.200
6.930
7.110
51,378
-0.06(-0.84%)
Aug 04, 2009
7.160
7.370
7.050
7.170
72,731
-0.03(-0.42%)
Aug 03, 2009
7.060
7.200
6.990
7.200
78,154
+0.15(+2.13%)
Jul 31, 2009
6.970
7.100
6.860
7.050
82,196
+0.07(+1.00%)
Jul 30, 2009
6.950
7.100
6.860
6.980
74,420
+0.08(+1.16%)
Jul 29, 2009
6.950
7.000
6.870
6.900
32,363
-0.09(-1.29%)
Jul 28, 2009
6.890
7.000
6.830
6.990
55,222
+0.08(+1.16%)
Jul 27, 2009
6.870
7.000
6.850
6.910
60,041
+0.01(+0.14%)
Jul 24, 2009
6.760
6.900
6.550
6.900
84,840
+0.11(+1.62%)
Jul 23, 2009
6.520
6.800
6.460
6.790
94,021
+0.25(+3.82%)
Jul 22, 2009
6.660
6.670
6.450
6.540
50,357
-0.15(-2.24%)
Jul 21, 2009
6.890
6.890
6.560
6.690
52,900
-0.16(-2.34%)
Jul 20, 2009
6.780
6.900
6.750
6.850
109,079
+0.08(+1.18%)
Jul 17, 2009
6.270
6.770
6.190
6.770
172,251
+0.52(+8.32%)
Jul 16, 2009
6.280
6.320
6.010
6.250
56,920
-0.05(-0.79%)
Jul 15, 2009
5.990
6.340
5.890
6.300
143,748
+0.40(+6.78%)
Jul 14, 2009
5.870
5.950
5.730
5.900
66,962
+0.04(+0.68%)
Jul 13, 2009
5.720
5.860
5.670
5.860
88,165
+0.11(+1.91%)
Jul 10, 2009
5.500
5.750
5.500
5.750
69,007
+0.16(+2.86%)
Jul 09, 2009
5.740
5.810
5.590
5.590
65,482
-0.12(-2.10%)
Jul 08, 2009
5.740
5.820
5.620
5.710
93,967
+0.02(+0.35%)
Jul 07, 2009
5.910
5.990
5.680
5.690
69,253
-0.23(-3.89%)
Jul 06, 2009
5.630
6.200
5.630
5.920
143,835
+0.32(+5.71%)
Jul 02, 2009
6.060
6.170
5.600
5.600
130,427
-0.58(-9.39%)
Jul 01, 2009
6.150
6.250
6.000
6.180
84,258
+0.10(+1.64%)
Jun 30, 2009
6.250
6.360
6.070
6.080
125,639
-0.17(-2.72%)
Jun 29, 2009
6.490
6.540
6.250
6.250
92,960
-0.18(-2.80%)
Jun 26, 2009
6.570
6.630
6.290
6.430
1,089,742
-0.20(-3.02%)
Jun 25, 2009
6.370
6.640
6.370
6.630
116,837
+0.30(+4.74%)
Jun 24, 2009
6.690
6.690
6.270
6.330
62,580
-0.18(-2.76%)
Jun 23, 2009
6.640
6.730
6.460
6.510
70,328
-0.05(-0.76%)
Jun 22, 2009
6.760
6.810
6.510
6.560
119,496
-0.20(-2.96%)
Jun 19, 2009
6.860
6.860
6.700
6.760
164,538
+0.04(+0.60%)
Jun 18, 2009
6.800
6.840
6.700
6.720
37,299
-0.11(-1.61%)
Jun 17, 2009
6.760
6.870
6.650
6.830
84,925
+0.09(+1.34%)
Jun 16, 2009
6.880
6.880
6.600
6.740
99,217
-0.06(-0.88%)
Jun 15, 2009
6.720
6.830
6.610
6.800
107,840
-0.02(-0.29%)
Jun 12, 2009
6.490
6.850
6.390
6.820
151,618
+0.28(+4.28%)
Jun 11, 2009
6.590
6.710
6.440
6.540
122,740
-0.01(-0.15%)
Jun 10, 2009
6.800
6.870
6.250
6.550
155,208
-0.27(-3.96%)
Jun 09, 2009
6.910
6.990
6.790
6.820
66,211
-0.07(-1.02%)
Jun 08, 2009
6.790
7.040
6.760
6.890
93,663
+0.02(+0.29%)
Jun 05, 2009
6.920
6.940
6.700
6.870
55,134
+0.00(+0.00%)
Jun 04, 2009
6.820
6.970
6.710
6.870
67,792
+0.08(+1.18%)
Jun 03, 2009
7.010
7.050
6.660
6.790
97,444
-0.27(-3.82%)
Jun 02, 2009
6.840
7.080
6.700
7.060
157,322
+0.20(+2.92%)
Jun 01, 2009
6.740
6.930
6.640
6.860
136,347
+0.27(+4.10%)
May 29, 2009
6.360
6.650
6.250
6.590
157,244
+0.27(+4.27%)
May 28, 2009
6.440
6.550
6.250
6.320
82,517
-0.08(-1.25%)
May 27, 2009
6.870
6.930
6.370
6.400
77,596
-0.50(-7.25%)
May 26, 2009
6.270
6.900
6.270
6.900
178,473
+0.58(+9.18%)
May 22, 2009
6.470
6.480
6.280
6.320
103,280
-0.08(-1.25%)
May 21, 2009
6.390
6.440
6.250
6.400
105,049
-0.07(-1.08%)
May 20, 2009
6.690
6.900
6.440
6.470
196,393
-0.18(-2.71%)
May 19, 2009
6.900
6.910
6.510
6.650
98,656
-0.26(-3.76%)
May 18, 2009
6.520
6.920
6.450
6.910
127,205
+0.47(+7.30%)
May 15, 2009
6.690
6.690
6.300
6.440
125,272
-0.24(-3.59%)
May 14, 2009
6.460
6.750
6.450
6.680
154,229
+0.27(+4.21%)
May 13, 2009
6.610
6.760
6.370
6.410
160,010
-0.30(-4.47%)
May 12, 2009
7.120
7.120
6.600
6.710
196,275
-0.34(-4.82%)
May 11, 2009
7.170
7.300
6.950
7.050
95,196
-0.28(-3.82%)
May 08, 2009
6.530
7.330
6.510
7.330
232,375
+0.74(+11.23%)
May 07, 2009
7.100
7.100
6.520
6.590
127,942
-0.42(-5.99%)
May 06, 2009
7.010
7.100
6.720
7.010
171,073
+0.07(+1.01%)
May 05, 2009
7.150
7.210
6.810
6.940
128,370
-0.25(-3.48%)
May 04, 2009
7.200
7.200
7.030
7.190
103,559
+0.19(+2.71%)
May 01, 2009
7.200
7.270
6.900
7.000
190,832
-0.21(-2.91%)
Apr 30, 2009
7.370
7.420
7.120
7.210
189,040
-0.10(-1.37%)
Apr 29, 2009
7.220
7.390
7.072
7.310
113,414
+0.14(+1.95%)
Apr 28, 2009
7.020
7.280
7.000
7.170
126,189
+0.08(+1.13%)
Apr 27, 2009
7.060
7.310
6.910
7.090
167,027
-0.13(-1.80%)
Apr 24, 2009
7.320
7.320
6.990
7.220
163,746
-0.03(-0.41%)
Apr 23, 2009
7.210
7.370
6.940
7.250
218,438
+0.07(+0.97%)
Apr 22, 2009
7.380
7.590
7.150
7.180
151,064
-0.35(-4.65%)
Apr 21, 2009
7.150
7.550
7.140
7.530
109,997
+0.32(+4.44%)
Apr 20, 2009
7.340
7.600
7.210
7.210
118,840
-0.31(-4.12%)
Apr 17, 2009
7.490
7.610
7.320
7.520
116,515
+0.06(+0.80%)
Apr 16, 2009
7.750
7.750
7.370
7.460
119,110
-0.19(-2.48%)
Apr 15, 2009
7.330
7.670
7.330
7.650
59,321
+0.24(+3.24%)
Apr 14, 2009
7.790
7.980
7.400
7.410
110,009
-0.57(-7.14%)
Apr 13, 2009
7.890
8.050
7.530
7.980
118,253
+0.01(+0.13%)
Apr 09, 2009
7.470
8.000
7.470
7.970
224,596
+0.71(+9.78%)
Apr 08, 2009
7.430
7.710
7.050
7.260
109,047
-0.10(-1.36%)
Apr 07, 2009
7.450
7.600
7.220
7.360
117,865
-0.32(-4.17%)
Apr 06, 2009
7.710
7.730
7.280
7.680
119,213
-0.13(-1.66%)
Apr 03, 2009
7.710
7.830
7.460
7.810
141,626
+0.12(+1.56%)
Apr 02, 2009
7.890
7.890
7.560
7.690
169,185
+0.08(+1.05%)
Apr 01, 2009
7.230
7.620
7.150
7.610
114,202
+0.34(+4.68%)
Mar 31, 2009
7.650
7.980
7.260
7.270
457,757
-0.29(-3.84%)
Mar 30, 2009
7.000
7.680
6.870
7.560
175,023
-0.13(-1.69%)
Mar 26, 2009
7.920
7.920
7.340
7.690
112,347
+0.29(+3.92%)
Mar 25, 2009
7.550
7.640
6.940
7.400
145,403
+0.43(+6.17%)
Mar 24, 2009
7.820
7.950
6.960
6.970
109,266
-1.03(-12.88%)
Mar 23, 2009
7.660
8.000
7.520
8.000
254,383
+0.66(+8.99%)
Mar 20, 2009
7.700
7.750
7.150
7.340
186,683
-0.25(-3.29%)
Mar 19, 2009
8.050
8.110
7.420
7.590
78,032
-0.36(-4.53%)
Mar 18, 2009
7.530
7.970
7.440
7.950
112,907
+0.41(+5.44%)
Mar 17, 2009
6.760
7.540
6.630
7.540
99,600
+0.78(+11.54%)
Mar 16, 2009
7.140
7.550
6.710
6.760
150,044
-0.34(-4.79%)
Mar 13, 2009
6.930
7.180
6.340
7.100
0
+0.18(+2.60%)
Mar 12, 2009
6.480
6.980
6.310
6.920
141,494
+0.42(+6.46%)
Mar 11, 2009
6.650
6.840
6.320
6.500
117,191
-0.15(-2.26%)
Mar 10, 2009
6.550
6.840
6.510
6.650
190,874
+0.33(+5.22%)
Mar 09, 2009
6.530
6.770
6.310
6.320
125,086
-0.28(-4.24%)
Mar 06, 2009
6.290
6.700
6.250
6.600
0
+0.22(+3.45%)
Mar 05, 2009
6.630
6.690
6.300
6.380
158,284
-0.42(-6.18%)
Mar 04, 2009
6.530
6.940
6.450
6.800
225,204
-0.31(-4.36%)
Mar 02, 2009
6.500
7.180
6.500
7.110
201,684
+0.61(+9.38%)
Feb 27, 2009
6.690
6.900
6.500
6.500
0
-0.30(-4.41%)
Feb 26, 2009
6.960
7.180
6.740
6.800
176,096
-0.06(-0.87%)
Feb 25, 2009
7.220
7.290
6.700
6.860
166,395
-0.47(-6.41%)
Feb 24, 2009
6.860
7.410
6.850
7.330
176,207
+0.62(+9.24%)
Feb 23, 2009
7.150
7.150
6.700
6.710
169,701
-0.38(-5.36%)
Feb 20, 2009
7.090
7.160
6.750
7.090
0
-0.13(-1.80%)
Feb 19, 2009
7.620
7.690
7.210
7.220
141,060
-0.32(-4.24%)
Feb 18, 2009
7.780
7.960
7.380
7.540
149,053
-0.17(-2.20%)
Feb 17, 2009
7.790
8.030
7.590
7.710
219,608
-0.31(-3.87%)
Feb 13, 2009
8.250
8.300
7.900
8.020
0
-0.26(-3.14%)
Feb 12, 2009
8.010
8.340
7.860
8.280
139,729
+0.13(+1.60%)
Feb 11, 2009
8.120
8.380
7.910
8.150
143,356
+0.07(+0.87%)
Feb 10, 2009
8.380
8.780
8.050
8.080
273,038
-0.39(-4.60%)
Feb 09, 2009
8.360
8.640
8.300
8.470
169,156
+0.03(+0.36%)
Feb 06, 2009
8.260
8.500
8.190
8.440
200,396
+0.16(+1.93%)
Feb 05, 2009
8.090
8.510
8.000
8.280
170,454
+0.25(+3.11%)
Feb 04, 2009
8.270
8.410
7.950
8.030
194,430
-0.25(-3.02%)
Feb 03, 2009
8.500
8.500
7.830
8.280
215,833
-0.15(-1.78%)
Feb 02, 2009
8.040
8.530
7.970
8.430
165,801
+0.28(+3.44%)
Jan 30, 2009
8.230
8.380
8.000
8.150
0
+0.05(+0.62%)
Jan 29, 2009
8.540
8.750
8.060
8.100
198,072
-0.60(-6.90%)
Jan 28, 2009
8.430
8.700
8.430
8.700
99,923
+0.32(+3.82%)
Jan 27, 2009
8.280
8.500
8.210
8.380
119,324
+0.17(+2.07%)
Jan 26, 2009
8.000
8.400
7.800
8.210
104,242
+0.21(+2.63%)
Jan 23, 2009
7.550
8.199
7.530
8.000
120,962
+0.17(+2.17%)
Jan 22, 2009
8.470
8.470
7.740
7.830
190,454
-0.83(-9.58%)
Jan 21, 2009
7.760
8.670
7.540
8.660
241,627
+1.04(+13.65%)
Jan 20, 2009
8.510
8.740
7.620
7.620
207,730
-1.05(-12.11%)
Jan 16, 2009
8.500
8.680
8.180
8.670
0
+0.17(+2.00%)
Jan 15, 2009
8.180
8.560
7.900
8.500
200,786
+0.50(+6.25%)
Jan 14, 2009
8.480
8.540
7.970
8.000
161,090
-0.70(-8.05%)
Jan 13, 2009
8.400
8.980
8.170
8.700
208,414
+0.38(+4.57%)
Jan 12, 2009
8.360
8.510
8.150
8.320
171,146
+0.08(+0.97%)
Jan 09, 2009
9.100
9.100
8.230
8.240
113,241
-0.84(-9.25%)
Jan 08, 2009
8.920
9.200
8.690
9.080
162,373
+0.09(+1.00%)
Jan 07, 2009
9.440
9.510
8.950
8.990
96,867
-0.66(-6.84%)
Jan 06, 2009
9.680
9.830
9.480
9.650
111,021
+0.03(+0.31%)
Jan 05, 2009
9.460
9.700
9.200
9.620
120,398
+0.18(+1.91%)
Jan 02, 2009
9.700
9.730
9.340
9.440
0
-0.26(-2.68%)
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.