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
Brookline Bancorp
(NQ:
BRKL
)
8.650
+0.090 (+1.05%)
Streaming Delayed Price
Updated: 4:00 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, 2008
5.873
6.338
5.838
6.261
821,165
+0.42(+7.25%)
Dec 30, 2008
5.773
5.855
5.650
5.838
1,183,709
+0.11(+1.85%)
Dec 29, 2008
5.785
5.785
5.673
5.732
583,393
-0.05(-0.91%)
Dec 26, 2008
5.803
5.803
5.720
5.785
493,721
-0.01(-0.10%)
Dec 24, 2008
5.756
5.803
5.650
5.791
149,131
+0.04(+0.72%)
Dec 23, 2008
5.797
5.803
5.673
5.750
533,178
-0.04(-0.71%)
Dec 22, 2008
6.020
6.044
5.609
5.791
447,827
+0.02(+0.31%)
Dec 19, 2008
5.850
5.902
5.562
5.773
2,101,794
+0.03(+0.51%)
Dec 18, 2008
5.797
5.855
5.673
5.744
581,086
-0.10(-1.71%)
Dec 17, 2008
5.850
5.932
5.785
5.844
1,078,855
-0.11(-1.88%)
Dec 16, 2008
5.850
5.985
5.756
5.955
917,176
+0.21(+3.68%)
Dec 15, 2008
5.961
5.961
5.526
5.744
589,161
-0.11(-1.81%)
Dec 12, 2008
5.585
5.979
5.585
5.850
670,877
+0.08(+1.43%)
Dec 11, 2008
6.138
6.285
5.697
5.767
672,010
-0.46(-7.45%)
Dec 10, 2008
5.891
6.355
5.891
6.232
306,217
+0.12(+2.02%)
Dec 09, 2008
6.343
6.461
6.085
6.108
976,258
-0.26(-4.06%)
Dec 08, 2008
6.408
6.437
6.273
6.367
777,666
-0.01(-0.18%)
Dec 05, 2008
6.138
6.443
5.991
6.379
1,155,078
+0.14(+2.17%)
Dec 04, 2008
6.220
6.467
6.173
6.243
768,264
-0.06(-0.93%)
Dec 03, 2008
6.020
6.355
5.685
6.302
653,566
+0.25(+4.18%)
Dec 02, 2008
5.879
6.055
5.691
6.049
853,660
+0.34(+5.86%)
Dec 01, 2008
6.467
6.629
5.708
5.714
999,707
-0.92(-13.91%)
Nov 28, 2008
6.743
6.743
6.443
6.637
367,895
-0.12(-1.83%)
Nov 26, 2008
6.637
7.025
6.637
6.761
1,003,540
-0.04(-0.52%)
Nov 25, 2008
7.202
7.202
6.543
6.796
883,189
-0.39(-5.48%)
Nov 24, 2008
6.584
7.290
6.379
7.190
1,092,363
+0.66(+10.08%)
Nov 21, 2008
6.285
6.537
5.785
6.532
1,268,172
+0.38(+6.21%)
Nov 20, 2008
6.408
6.485
6.026
6.149
955,494
-0.28(-4.39%)
Nov 19, 2008
6.690
6.967
6.420
6.432
1,000,721
-0.34(-5.03%)
Nov 18, 2008
6.614
6.884
6.455
6.773
850,561
+0.22(+3.32%)
Nov 17, 2008
6.443
6.731
6.326
6.555
447,755
+0.05(+0.72%)
Nov 14, 2008
6.767
6.943
6.490
6.508
755,107
-0.38(-5.55%)
Nov 13, 2008
6.243
6.961
6.173
6.890
1,012,863
+0.72(+11.62%)
Nov 12, 2008
6.426
6.761
6.155
6.173
576,453
-0.39(-6.00%)
Nov 11, 2008
6.396
6.784
6.396
6.567
453,316
+0.08(+1.18%)
Nov 10, 2008
6.773
6.837
6.467
6.490
499,711
-0.18(-2.65%)
Nov 07, 2008
6.614
6.726
6.449
6.667
474,916
+0.12(+1.80%)
Nov 06, 2008
6.579
6.837
6.479
6.549
562,358
-0.11(-1.68%)
Nov 05, 2008
6.978
7.137
6.596
6.661
500,429
-0.43(-6.05%)
Nov 04, 2008
6.984
7.208
6.931
7.090
857,273
+0.19(+2.73%)
Nov 03, 2008
6.820
6.990
6.684
6.902
519,307
+0.02(+0.34%)
Oct 31, 2008
6.543
6.984
6.279
6.878
1,075,931
+0.26(+4.00%)
Oct 30, 2008
6.326
6.631
6.061
6.614
1,166,435
+0.50(+8.17%)
Oct 29, 2008
6.208
6.408
5.850
6.114
644,668
-0.09(-1.42%)
Oct 28, 2008
6.020
6.202
5.738
6.202
707,912
+0.36(+6.14%)
Oct 27, 2008
5.914
6.196
5.761
5.844
594,136
-0.11(-1.88%)
Oct 24, 2008
5.609
6.255
5.609
5.955
857,028
-0.08(-1.36%)
Oct 23, 2008
6.238
6.338
5.797
6.038
1,018,806
-0.17(-2.75%)
Oct 22, 2008
6.002
6.332
6.002
6.208
605,376
-0.01(-0.19%)
Oct 21, 2008
6.390
6.543
6.202
6.220
684,594
-0.33(-5.03%)
Oct 20, 2008
6.437
6.714
6.343
6.549
712,655
+0.21(+3.24%)
Oct 17, 2008
6.120
6.573
5.556
6.343
979,769
-0.07(-1.10%)
Oct 16, 2008
6.537
6.590
5.950
6.414
1,112,552
-0.04(-0.55%)
Oct 15, 2008
6.449
7.008
6.373
6.449
1,086,091
-0.26(-3.94%)
Oct 14, 2008
6.120
7.202
6.120
6.714
1,403,860
+0.36(+5.74%)
Oct 13, 2008
6.249
6.367
6.032
6.349
992,157
+0.32(+5.37%)
Oct 10, 2008
5.315
6.432
5.232
6.026
1,673,017
+0.53(+9.63%)
Oct 09, 2008
6.120
6.467
5.497
5.497
1,382,469
-0.58(-9.49%)
Oct 08, 2008
6.032
6.314
5.738
6.073
990,231
-0.15(-2.36%)
Oct 07, 2008
6.179
6.749
6.091
6.220
947,021
-0.21(-3.20%)
Oct 06, 2008
6.396
6.543
6.085
6.426
1,428,428
-0.02(-0.27%)
Oct 03, 2008
7.208
7.566
6.437
6.443
613,632
-0.59(-8.36%)
Oct 02, 2008
7.237
7.466
7.031
7.031
377,997
-0.33(-4.47%)
Oct 01, 2008
7.496
7.649
6.914
7.360
472,312
-0.16(-2.11%)
Sep 30, 2008
6.990
7.672
6.873
7.519
858,584
+0.56(+8.02%)
Sep 29, 2008
7.290
7.643
6.349
6.961
822,310
-0.79(-10.23%)
Sep 26, 2008
7.296
7.778
6.626
7.754
512,242
+0.33(+4.43%)
Sep 25, 2008
7.408
7.784
7.384
7.425
381,565
+0.01(+0.08%)
Sep 24, 2008
7.225
7.690
7.084
7.419
724,121
+0.31(+4.38%)
Sep 23, 2008
6.614
7.349
6.537
7.108
937,527
+0.35(+5.22%)
Sep 22, 2008
6.949
7.125
6.620
6.755
602,688
-0.19(-2.79%)
Sep 19, 2008
8.883
9.406
6.532
6.949
3,027,441
-0.45(-6.12%)
Sep 18, 2008
6.726
7.696
6.479
7.402
2,760,723
+0.83(+12.61%)
Sep 17, 2008
6.643
6.861
6.408
6.573
1,355,105
-0.23(-3.37%)
Sep 16, 2008
6.196
6.896
6.161
6.802
1,958,114
+0.31(+4.80%)
Sep 15, 2008
6.320
6.714
6.267
6.490
1,150,822
-0.15(-2.30%)
Sep 12, 2008
6.473
6.731
6.414
6.643
1,704,951
+0.04(+0.62%)
Sep 11, 2008
6.285
6.614
6.220
6.602
1,583,612
+0.05(+0.81%)
Sep 10, 2008
6.773
6.773
6.349
6.549
1,323,294
-0.15(-2.19%)
Sep 09, 2008
6.631
6.849
6.449
6.696
2,095,696
+0.11(+1.70%)
Sep 08, 2008
6.455
7.020
6.332
6.584
1,797,115
+0.29(+4.58%)
Sep 05, 2008
6.032
6.390
5.997
6.296
957,232
+0.21(+3.48%)
Sep 04, 2008
6.196
6.243
6.002
6.085
875,308
-0.19(-3.00%)
Sep 03, 2008
6.026
6.285
5.938
6.273
926,288
+0.23(+3.79%)
Sep 02, 2008
6.091
6.114
5.850
6.044
1,077,520
+0.00(+0.00%)
Aug 29, 2008
5.973
6.079
5.914
6.044
683,580
+0.02(+0.29%)
Aug 28, 2008
5.791
6.026
5.756
6.026
496,622
+0.19(+3.33%)
Aug 27, 2008
5.791
5.920
5.756
5.832
630,207
+0.03(+0.51%)
Aug 26, 2008
5.744
5.850
5.650
5.803
789,610
+0.05(+0.82%)
Aug 25, 2008
5.897
5.961
5.708
5.756
648,540
-0.18(-3.07%)
Aug 22, 2008
5.791
5.961
5.656
5.938
584,294
+0.25(+4.34%)
Aug 21, 2008
5.726
5.791
5.673
5.691
948,600
-0.13(-2.22%)
Aug 20, 2008
5.991
6.044
5.714
5.820
953,371
-0.15(-2.56%)
Aug 19, 2008
6.032
6.114
5.838
5.973
902,572
-0.11(-1.74%)
Aug 18, 2008
6.243
6.255
6.032
6.079
646,614
-0.16(-2.64%)
Aug 15, 2008
6.285
6.396
6.073
6.243
1,228,032
+0.16(+2.71%)
Aug 14, 2008
5.950
6.226
5.873
6.079
695,943
+0.08(+1.27%)
Aug 13, 2008
6.173
6.285
5.844
6.002
1,515,710
-0.18(-2.85%)
Aug 12, 2008
6.285
6.338
6.008
6.179
969,318
-0.12(-1.96%)
Aug 11, 2008
6.055
6.320
5.932
6.302
1,235,626
+0.24(+3.98%)
Aug 08, 2008
5.955
6.073
5.932
6.061
1,152,817
+0.09(+1.48%)
Aug 07, 2008
5.926
6.085
5.879
5.973
1,374,151
+0.01(+0.10%)
Aug 06, 2008
6.008
6.014
5.850
5.967
1,021,703
-0.06(-1.07%)
Aug 05, 2008
5.985
6.085
5.944
6.032
1,083,414
+0.11(+1.89%)
Aug 04, 2008
5.926
5.991
5.720
5.920
1,050,832
-0.02(-0.40%)
Aug 01, 2008
5.750
5.950
5.650
5.944
1,161,574
+0.21(+3.69%)
Jul 31, 2008
5.373
5.850
5.368
5.732
1,833,181
-0.15(-2.60%)
Jul 30, 2008
5.844
5.967
5.691
5.885
3,318,399
+0.05(+0.81%)
Jul 29, 2008
5.838
5.891
5.303
5.838
2,934,473
+0.36(+6.54%)
Jul 28, 2008
5.526
5.603
5.373
5.479
1,847,872
-0.07(-1.27%)
Jul 25, 2008
5.556
5.661
5.473
5.550
1,493,539
-0.01(-0.21%)
Jul 24, 2008
5.803
5.814
5.491
5.562
1,372,369
-0.21(-3.57%)
Jul 23, 2008
5.732
5.961
5.626
5.767
1,667,074
+0.04(+0.72%)
Jul 22, 2008
5.550
5.773
5.409
5.726
2,289,356
+0.08(+1.35%)
Jul 21, 2008
5.814
6.014
5.650
5.650
1,332,275
-0.25(-4.19%)
Jul 18, 2008
5.844
5.938
5.556
5.897
1,679,828
+0.04(+0.70%)
Jul 17, 2008
5.697
5.879
5.550
5.855
2,439,503
+0.24(+4.29%)
Jul 16, 2008
5.250
5.620
5.238
5.614
1,425,527
+0.35(+6.58%)
Jul 15, 2008
5.397
5.562
5.150
5.268
1,868,815
-0.18(-3.34%)
Jul 14, 2008
5.791
5.873
5.320
5.450
1,122,310
-0.30(-5.21%)
Jul 11, 2008
5.703
5.826
5.503
5.750
1,178,662
-0.03(-0.51%)
Jul 10, 2008
5.661
5.997
5.597
5.779
1,045,256
+0.12(+2.18%)
Jul 09, 2008
5.791
5.985
5.638
5.656
1,198,138
-0.12(-2.14%)
Jul 08, 2008
5.438
5.791
5.356
5.779
1,132,992
+0.33(+6.04%)
Jul 07, 2008
5.644
5.667
5.326
5.450
1,144,382
-0.17(-3.03%)
Jul 04, 2008
5.773
5.879
5.567
5.620
566,299
+0.00(+0.00%)
Jul 03, 2008
5.773
5.879
5.567
5.620
566,299
-0.15(-2.55%)
Jul 02, 2008
5.744
5.967
5.685
5.767
2,014,421
+0.01(+0.10%)
Jul 01, 2008
5.562
5.902
5.562
5.761
1,008,342
+0.15(+2.62%)
Jun 30, 2008
5.944
6.049
5.591
5.614
1,005,404
-0.29(-4.88%)
Jun 27, 2008
5.908
6.055
5.867
5.902
1,720,396
-0.02(-0.30%)
Jun 26, 2008
5.873
5.997
5.850
5.920
808,188
-0.02(-0.30%)
Jun 25, 2008
5.932
6.238
5.879
5.938
1,379,480
+0.01(+0.20%)
Jun 24, 2008
5.697
5.997
5.673
5.926
1,145,794
+0.17(+2.96%)
Jun 23, 2008
5.991
5.991
5.756
5.756
646,915
-0.22(-3.74%)
Jun 20, 2008
5.897
6.091
5.850
5.979
2,322,076
+0.06(+1.09%)
Jun 19, 2008
5.738
5.932
5.626
5.914
1,446,284
+0.17(+2.97%)
Jun 18, 2008
5.661
5.744
5.550
5.744
1,314,859
+0.05(+0.93%)
Jun 17, 2008
5.855
5.961
5.656
5.691
492,413
-0.15(-2.52%)
Jun 16, 2008
5.638
5.891
5.573
5.838
821,093
+0.19(+3.33%)
Jun 13, 2008
5.797
5.908
5.556
5.650
1,671,912
-0.08(-1.33%)
Jun 12, 2008
5.773
5.991
5.708
5.726
903,788
+0.01(+0.21%)
Jun 11, 2008
5.914
5.950
5.691
5.714
1,002,602
-0.23(-3.86%)
Jun 10, 2008
5.908
5.997
5.720
5.944
1,171,616
+0.21(+3.69%)
Jun 09, 2008
5.738
5.826
5.597
5.732
1,123,644
+0.00(+0.00%)
Jun 06, 2008
5.879
5.897
5.732
5.732
708,623
-0.18(-3.08%)
Jun 05, 2008
5.838
6.020
5.832
5.914
1,034,239
+0.08(+1.41%)
Jun 04, 2008
5.791
5.955
5.785
5.832
585,577
+0.01(+0.10%)
Jun 03, 2008
5.826
5.879
5.744
5.826
559,681
+0.04(+0.61%)
Jun 02, 2008
5.891
5.920
5.732
5.791
501,928
-0.12(-1.99%)
May 30, 2008
5.938
5.979
5.826
5.908
551,703
-0.03(-0.50%)
May 29, 2008
5.844
6.014
5.808
5.938
434,855
+0.09(+1.51%)
May 28, 2008
5.944
5.961
5.791
5.850
605,738
-0.09(-1.49%)
May 27, 2008
5.832
5.979
5.832
5.938
478,493
+0.10(+1.71%)
May 26, 2008
5.861
5.979
5.808
5.838
442,826
+0.00(+0.00%)
May 23, 2008
5.861
5.979
5.808
5.838
442,826
-0.06(-1.10%)
May 22, 2008
5.897
5.973
5.850
5.902
691,420
+0.04(+0.70%)
May 21, 2008
5.897
5.979
5.844
5.861
773,277
-0.02(-0.30%)
May 20, 2008
5.850
5.932
5.838
5.879
799,221
-0.01(-0.10%)
May 19, 2008
5.920
6.108
5.867
5.885
1,009,906
-0.02(-0.30%)
May 16, 2008
6.108
6.173
5.879
5.902
665,220
-0.16(-2.62%)
May 15, 2008
6.038
6.102
5.914
6.061
494,039
+0.04(+0.59%)
May 14, 2008
6.149
6.226
6.002
6.026
528,681
-0.12(-1.91%)
May 13, 2008
6.185
6.185
6.055
6.144
549,281
-0.04(-0.67%)
May 12, 2008
5.944
6.202
5.944
6.185
584,437
+0.26(+4.47%)
May 09, 2008
5.938
6.020
5.832
5.920
749,249
-0.04(-0.59%)
May 08, 2008
6.044
6.102
5.944
5.955
709,101
-0.05(-0.88%)
May 07, 2008
6.232
6.291
6.002
6.008
882,844
-0.21(-3.31%)
May 06, 2008
6.208
6.343
6.026
6.214
1,167,136
-0.04(-0.56%)
May 05, 2008
6.332
6.385
6.220
6.249
721,773
-0.12(-1.94%)
May 02, 2008
6.643
6.720
6.355
6.373
847,268
-0.19(-2.87%)
May 01, 2008
6.320
6.655
6.285
6.561
1,036,795
+0.21(+3.33%)
Apr 30, 2008
6.432
6.514
6.302
6.349
736,671
-0.05(-0.83%)
Apr 29, 2008
6.385
6.532
6.302
6.402
1,035,328
+0.04(+0.55%)
Apr 28, 2008
6.420
6.473
6.285
6.367
926,906
-0.08(-1.19%)
Apr 25, 2008
6.408
6.461
6.226
6.443
786,063
+0.05(+0.83%)
Apr 24, 2008
6.232
6.437
6.132
6.390
1,575,249
+0.22(+3.62%)
Apr 23, 2008
6.161
6.238
6.061
6.167
1,112,235
+0.04(+0.67%)
Apr 22, 2008
6.214
6.249
6.038
6.126
1,275,876
-0.16(-2.62%)
Apr 21, 2008
6.390
6.455
6.279
6.291
1,112,824
-0.14(-2.19%)
Apr 18, 2008
6.790
6.790
6.367
6.432
2,266,012
-0.38(-5.53%)
Apr 17, 2008
6.984
6.990
6.755
6.808
1,143,647
-0.19(-2.69%)
Apr 16, 2008
6.820
7.061
6.485
6.996
1,022,017
+0.25(+3.75%)
Apr 15, 2008
6.526
6.784
6.479
6.743
719,790
+0.25(+3.80%)
Apr 14, 2008
6.637
6.673
6.473
6.496
605,075
-0.16(-2.39%)
Apr 11, 2008
6.649
6.843
6.643
6.655
761,200
-0.16(-2.33%)
Apr 10, 2008
6.667
6.896
6.590
6.814
811,832
+0.16(+2.39%)
Apr 09, 2008
7.008
7.014
6.643
6.655
991,090
-0.32(-4.63%)
Apr 08, 2008
6.884
7.025
6.784
6.978
678,678
+0.02(+0.34%)
Apr 07, 2008
6.955
7.078
6.878
6.955
847,872
+0.03(+0.42%)
Apr 04, 2008
7.049
7.067
6.908
6.925
1,047,107
-0.11(-1.50%)
Apr 03, 2008
7.020
7.114
6.961
7.031
897,343
-0.06(-0.91%)
Apr 02, 2008
6.914
7.108
6.843
7.096
1,902,378
+0.16(+2.37%)
Apr 01, 2008
6.784
6.949
6.714
6.931
1,606,941
+0.18(+2.70%)
Mar 31, 2008
6.520
6.843
6.520
6.749
1,761,454
+0.21(+3.24%)
Mar 28, 2008
6.596
6.743
6.532
6.537
1,015,530
-0.14(-2.11%)
Mar 27, 2008
6.790
6.855
6.567
6.679
1,104,419
-0.08(-1.22%)
Mar 26, 2008
6.814
6.843
6.655
6.761
1,087,236
-0.10(-1.46%)
Mar 25, 2008
6.767
6.896
6.696
6.861
1,569,248
+0.08(+1.21%)
Mar 24, 2008
6.643
7.037
6.555
6.778
1,979,803
+0.19(+2.85%)
Mar 21, 2008
6.320
6.620
6.120
6.590
3,021,159
+0.00(+0.00%)
Mar 20, 2008
6.320
6.620
6.120
6.590
3,021,159
+0.36(+5.75%)
Mar 19, 2008
6.326
6.455
6.073
6.232
1,549,209
-0.05(-0.75%)
Mar 18, 2008
6.102
6.285
5.985
6.279
1,572,180
+0.27(+4.50%)
Mar 17, 2008
5.756
6.091
5.703
6.008
1,266,995
+0.08(+1.39%)
Mar 14, 2008
6.032
6.044
5.785
5.926
1,554,483
-0.06(-1.08%)
Mar 13, 2008
5.738
6.067
5.703
5.991
1,690,825
+0.18(+3.03%)
Mar 12, 2008
6.014
6.161
5.814
5.814
2,623,372
-0.20(-3.32%)
Mar 11, 2008
5.732
6.020
5.714
6.014
3,440,949
+0.49(+8.95%)
Mar 10, 2008
5.526
5.673
5.467
5.520
1,933,863
+0.02(+0.43%)
Mar 07, 2008
5.362
5.620
5.362
5.497
1,243,237
+0.09(+1.63%)
Mar 06, 2008
5.514
5.562
5.385
5.409
941,430
-0.15(-2.65%)
Mar 05, 2008
5.714
5.767
5.556
5.556
1,229,358
-0.13(-2.28%)
Mar 04, 2008
5.591
5.726
5.526
5.685
1,478,130
+0.04(+0.73%)
Mar 03, 2008
5.644
5.785
5.597
5.644
869,066
-0.01(-0.10%)
Feb 29, 2008
5.744
5.873
5.638
5.650
1,379,912
-0.18(-3.13%)
Feb 28, 2008
6.026
6.026
5.826
5.832
931,133
-0.24(-3.97%)
Feb 27, 2008
5.950
6.138
5.926
6.073
1,471,996
+0.05(+0.88%)
Feb 26, 2008
5.897
6.114
5.897
6.020
1,255,076
+0.09(+1.49%)
Feb 25, 2008
5.855
5.961
5.708
5.932
1,106,563
+0.09(+1.51%)
Feb 22, 2008
5.750
5.867
5.650
5.844
1,143,181
+0.09(+1.64%)
Feb 21, 2008
5.926
5.938
5.720
5.750
869,212
-0.12(-2.10%)
Feb 20, 2008
5.679
5.926
5.656
5.873
874,608
+0.16(+2.78%)
Feb 19, 2008
6.032
6.032
5.703
5.714
1,096,603
-0.22(-3.76%)
Feb 18, 2008
6.038
6.038
5.744
5.938
1,710,163
+0.00(+0.00%)
Feb 15, 2008
6.038
6.038
5.744
5.938
1,710,163
+0.09(+1.61%)
Feb 14, 2008
5.967
6.014
5.803
5.844
941,442
-0.10(-1.68%)
Feb 13, 2008
5.908
5.955
5.785
5.944
1,208,759
+0.11(+1.81%)
Feb 12, 2008
6.008
6.008
5.708
5.838
880,064
+0.10(+1.74%)
Feb 11, 2008
5.902
5.902
5.714
5.738
1,482,170
-0.17(-2.89%)
Feb 08, 2008
5.926
6.008
5.708
5.908
1,452,469
-0.02(-0.40%)
Feb 07, 2008
5.691
5.938
5.585
5.932
1,999,305
+0.22(+3.81%)
Feb 06, 2008
5.814
5.932
5.703
5.714
896,152
-0.06(-1.12%)
Feb 05, 2008
5.767
5.991
5.738
5.779
1,139,410
-0.11(-1.90%)
Feb 04, 2008
6.220
6.232
5.844
5.891
1,536,536
-0.34(-5.38%)
Feb 01, 2008
6.179
6.232
5.961
6.226
1,385,555
+0.08(+1.34%)
Jan 31, 2008
5.850
6.179
5.697
6.144
1,472,253
+0.25(+4.19%)
Jan 30, 2008
5.973
6.114
5.861
5.897
1,372,909
-0.13(-2.15%)
Jan 29, 2008
6.008
6.044
5.791
6.026
977,753
+0.06(+1.08%)
Jan 28, 2008
5.738
5.967
5.585
5.961
1,339,479
+0.19(+3.26%)
Jan 25, 2008
6.055
6.085
5.726
5.773
1,075,717
-0.23(-3.82%)
Jan 24, 2008
5.979
6.049
5.808
6.002
1,734,072
+0.08(+1.39%)
Jan 23, 2008
5.456
5.985
5.379
5.920
1,369,987
+0.31(+5.45%)
Jan 22, 2008
5.291
5.779
5.285
5.614
1,689,592
+0.29(+5.41%)
Jan 21, 2008
5.485
5.738
5.297
5.326
2,326,101
+0.00(+0.00%)
Jan 18, 2008
5.485
5.738
5.297
5.326
2,326,101
-0.27(-4.83%)
Jan 17, 2008
5.679
5.756
5.567
5.597
1,299,009
+0.00(+0.00%)
Jan 16, 2008
5.385
5.726
5.385
5.597
1,427,734
+0.19(+3.48%)
Jan 15, 2008
5.373
5.544
5.303
5.409
1,016,338
+0.00(+0.00%)
Jan 14, 2008
5.432
5.603
5.356
5.409
1,365,653
+0.01(+0.11%)
Jan 11, 2008
5.532
5.603
5.401
5.403
1,582,491
-0.16(-2.96%)
Jan 10, 2008
5.450
5.714
5.362
5.567
1,664,130
+0.05(+0.96%)
Jan 09, 2008
5.585
5.732
5.362
5.514
1,819,944
-0.08(-1.47%)
Jan 08, 2008
5.914
6.002
5.591
5.597
1,082,075
-0.29(-4.90%)
Jan 07, 2008
5.756
6.061
5.632
5.885
1,034,397
+0.17(+2.98%)
Jan 04, 2008
5.814
5.879
5.644
5.714
851,854
-0.19(-3.28%)
Jan 03, 2008
5.932
6.055
5.855
5.908
1,051,568
+0.00(+0.00%)
Jan 02, 2008
5.950
6.055
5.850
5.908
859,496
-0.06(-1.08%)
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.