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
Landec Cp
(NQ:
LNDC
)
8.760
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 14, 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
6.320
6.240
6.240
6.240
99,200
-0.12(-1.89%)
Dec 30, 2009
6.010
6.360
6.010
6.360
103,436
+0.31(+5.12%)
Dec 29, 2009
6.010
6.070
5.970
6.050
203,065
+0.06(+1.00%)
Dec 28, 2009
6.000
6.040
5.950
5.990
72,478
-0.02(-0.33%)
Dec 24, 2009
6.100
6.100
5.960
6.010
40,389
-0.08(-1.31%)
Dec 23, 2009
5.980
6.110
5.980
6.090
100,423
+0.12(+2.01%)
Dec 22, 2009
5.880
6.010
5.850
5.970
109,888
+0.12(+2.05%)
Dec 21, 2009
6.010
6.100
5.810
5.850
142,116
-0.15(-2.50%)
Dec 18, 2009
6.040
6.040
5.900
6.000
197,900
+0.01(+0.17%)
Dec 17, 2009
5.960
6.087
5.910
5.990
84,748
-0.02(-0.33%)
Dec 16, 2009
5.920
6.020
5.860
6.010
51,129
+0.12(+2.04%)
Dec 15, 2009
6.120
6.140
5.890
5.890
95,741
-0.26(-4.23%)
Dec 14, 2009
5.970
6.190
5.890
6.150
137,632
-0.01(-0.16%)
Dec 11, 2009
6.250
6.330
6.140
6.160
73,100
-0.08(-1.28%)
Dec 10, 2009
6.310
6.490
6.143
6.240
151,841
-0.06(-0.95%)
Dec 09, 2009
6.150
6.370
6.100
6.300
81,641
+0.17(+2.77%)
Dec 08, 2009
6.150
6.319
6.130
6.130
121,275
-0.07(-1.13%)
Dec 07, 2009
6.200
6.320
6.150
6.200
65,329
-0.02(-0.32%)
Dec 04, 2009
6.230
6.340
6.150
6.220
92,305
+0.10(+1.63%)
Dec 03, 2009
6.340
6.400
6.090
6.120
117,571
-0.18(-2.86%)
Dec 02, 2009
6.260
6.400
6.260
6.300
62,484
+0.03(+0.48%)
Dec 01, 2009
6.310
6.500
6.141
6.270
87,272
-0.01(-0.16%)
Nov 30, 2009
6.190
6.340
6.050
6.280
108,485
+0.10(+1.62%)
Nov 27, 2009
6.190
6.310
6.140
6.180
37,491
-0.17(-2.68%)
Nov 25, 2009
6.480
6.500
6.350
6.350
38,059
-0.13(-2.01%)
Nov 24, 2009
6.490
6.500
6.270
6.480
33,058
-0.02(-0.31%)
Nov 23, 2009
6.340
6.520
6.340
6.500
59,256
+0.20(+3.17%)
Nov 20, 2009
6.200
6.420
6.200
6.300
81,308
+0.05(+0.80%)
Nov 19, 2009
6.320
6.390
6.210
6.250
117,125
-0.14(-2.19%)
Nov 18, 2009
6.300
6.400
6.285
6.390
135,677
+0.09(+1.43%)
Nov 17, 2009
6.400
6.420
6.290
6.300
94,969
-0.15(-2.33%)
Nov 16, 2009
6.170
6.500
6.090
6.450
87,980
+0.31(+5.05%)
Nov 13, 2009
6.050
6.240
6.000
6.140
56,730
+0.10(+1.66%)
Nov 12, 2009
6.260
6.270
6.020
6.040
65,107
-0.25(-3.97%)
Nov 11, 2009
6.400
6.440
6.150
6.290
80,827
-0.15(-2.33%)
Nov 10, 2009
6.520
6.560
6.420
6.440
44,222
-0.11(-1.68%)
Nov 09, 2009
6.370
6.550
6.319
6.550
56,197
+0.21(+3.31%)
Nov 06, 2009
6.500
6.500
6.250
6.340
37,450
-0.25(-3.79%)
Nov 05, 2009
6.300
6.600
6.280
6.590
54,774
+0.33(+5.27%)
Nov 04, 2009
6.360
6.360
6.180
6.260
57,149
-0.09(-1.42%)
Nov 03, 2009
6.250
6.440
6.110
6.350
53,031
+0.04(+0.63%)
Nov 02, 2009
6.560
6.565
6.220
6.310
83,796
-0.23(-3.52%)
Oct 30, 2009
6.560
6.670
6.500
6.540
143,783
-0.04(-0.61%)
Oct 29, 2009
6.670
6.890
6.580
6.580
79,662
-0.06(-0.90%)
Oct 28, 2009
6.510
6.700
6.510
6.640
67,792
+0.10(+1.53%)
Oct 27, 2009
6.630
6.800
6.520
6.540
97,448
-0.14(-2.10%)
Oct 26, 2009
6.810
6.883
6.640
6.680
59,620
-0.13(-1.91%)
Oct 23, 2009
6.820
6.900
6.770
6.810
124,900
+0.08(+1.19%)
Oct 22, 2009
6.520
6.790
6.420
6.730
55,793
+0.21(+3.22%)
Oct 21, 2009
6.710
6.900
6.500
6.520
84,038
-0.23(-3.41%)
Oct 20, 2009
6.870
7.010
6.698
6.750
77,234
-0.21(-3.02%)
Oct 19, 2009
7.010
7.020
6.890
6.960
54,946
-0.03(-0.43%)
Oct 16, 2009
6.950
7.030
6.870
6.990
95,045
+0.00(+0.00%)
Oct 15, 2009
6.850
7.030
6.850
6.990
69,494
+0.10(+1.45%)
Oct 14, 2009
6.580
6.940
6.560
6.890
108,426
+0.36(+5.51%)
Oct 13, 2009
6.500
6.590
6.440
6.530
79,153
+0.04(+0.62%)
Oct 12, 2009
6.470
6.520
6.420
6.490
42,301
+0.04(+0.62%)
Oct 09, 2009
6.380
6.470
6.380
6.450
55,515
+0.04(+0.62%)
Oct 08, 2009
6.500
6.590
6.410
6.410
60,723
-0.03(-0.47%)
Oct 07, 2009
6.550
6.580
6.410
6.440
46,879
-0.14(-2.13%)
Oct 06, 2009
6.950
6.970
6.440
6.580
193,873
-0.30(-4.36%)
Oct 05, 2009
6.650
6.890
6.640
6.880
135,562
+0.24(+3.61%)
Oct 02, 2009
6.400
6.700
6.400
6.640
99,816
+0.14(+2.15%)
Oct 01, 2009
6.350
6.570
6.340
6.500
97,573
+0.10(+1.56%)
Sep 30, 2009
6.360
6.650
6.330
6.400
180,729
+0.07(+1.11%)
Sep 29, 2009
6.600
6.750
6.320
6.330
235,536
-0.27(-4.09%)
Sep 28, 2009
6.730
6.870
6.510
6.600
102,765
-0.13(-1.93%)
Sep 25, 2009
6.660
6.850
6.540
6.730
43,842
+0.08(+1.20%)
Sep 24, 2009
6.660
6.800
6.550
6.650
39,251
+0.00(+0.00%)
Sep 23, 2009
6.880
6.880
6.640
6.650
70,694
-0.20(-2.92%)
Sep 22, 2009
6.810
6.870
6.670
6.850
74,651
+0.07(+1.03%)
Sep 21, 2009
6.650
6.810
6.650
6.780
47,369
+0.05(+0.74%)
Sep 18, 2009
6.580
6.730
6.530
6.730
181,785
+0.16(+2.44%)
Sep 17, 2009
6.570
6.720
6.540
6.570
45,541
+0.01(+0.15%)
Sep 16, 2009
6.440
6.660
6.358
6.560
39,127
+0.12(+1.86%)
Sep 15, 2009
6.430
6.520
6.270
6.440
25,276
-0.02(-0.31%)
Sep 14, 2009
6.360
6.490
6.220
6.460
34,744
+0.04(+0.62%)
Sep 11, 2009
6.510
6.680
6.410
6.420
134,909
-0.11(-1.68%)
Sep 10, 2009
6.240
6.540
6.170
6.530
79,930
+0.25(+3.98%)
Sep 09, 2009
6.270
6.360
6.000
6.280
54,224
-0.02(-0.32%)
Sep 08, 2009
6.240
6.320
6.140
6.300
56,437
+0.06(+0.96%)
Sep 04, 2009
6.100
6.250
6.080
6.240
73,853
+0.07(+1.13%)
Sep 03, 2009
6.030
6.190
6.010
6.170
48,738
+0.15(+2.49%)
Sep 02, 2009
6.100
6.200
6.020
6.020
94,212
-0.12(-1.95%)
Sep 01, 2009
6.060
6.330
6.060
6.140
88,995
+0.03(+0.49%)
Aug 31, 2009
6.050
6.180
6.020
6.110
105,552
+0.02(+0.33%)
Aug 28, 2009
6.210
6.240
6.010
6.090
59,629
-0.10(-1.62%)
Aug 27, 2009
6.350
6.360
6.000
6.190
91,412
-0.21(-3.28%)
Aug 26, 2009
6.290
6.400
6.080
6.400
115,415
+0.07(+1.11%)
Aug 25, 2009
6.250
6.400
6.200
6.330
126,099
+0.09(+1.44%)
Aug 24, 2009
6.250
6.290
6.140
6.240
121,522
+0.00(+0.00%)
Aug 21, 2009
6.140
6.240
6.020
6.240
384,710
+0.19(+3.14%)
Aug 20, 2009
6.080
6.140
5.930
6.050
32,411
-0.03(-0.49%)
Aug 19, 2009
5.900
6.150
5.900
6.080
70,370
+0.10(+1.67%)
Aug 18, 2009
5.950
6.130
5.860
5.980
61,693
+0.04(+0.67%)
Aug 17, 2009
5.870
5.990
5.630
5.940
109,176
-0.04(-0.67%)
Aug 14, 2009
6.150
6.230
5.850
5.980
123,748
-0.17(-2.76%)
Aug 13, 2009
6.140
6.170
6.000
6.150
98,700
+0.04(+0.65%)
Aug 12, 2009
6.060
6.230
6.010
6.110
86,759
+0.07(+1.16%)
Aug 11, 2009
6.140
6.240
6.040
6.040
64,240
-0.11(-1.79%)
Aug 10, 2009
6.160
6.220
6.100
6.150
56,848
-0.06(-0.97%)
Aug 07, 2009
6.240
6.290
6.130
6.210
78,931
+0.04(+0.65%)
Aug 06, 2009
6.190
6.260
6.020
6.170
80,599
+0.02(+0.33%)
Aug 05, 2009
6.310
6.420
6.100
6.150
100,217
-0.14(-2.23%)
Aug 04, 2009
6.140
6.360
6.040
6.290
115,572
+0.10(+1.62%)
Aug 03, 2009
6.390
6.450
6.000
6.190
266,119
-0.13(-2.06%)
Jul 31, 2009
6.310
6.460
6.170
6.320
167,123
-0.03(-0.47%)
Jul 30, 2009
6.500
6.530
6.300
6.350
116,489
-0.08(-1.24%)
Jul 29, 2009
6.570
6.660
6.410
6.430
50,984
-0.17(-2.58%)
Jul 28, 2009
6.770
6.840
6.550
6.600
114,550
-0.19(-2.80%)
Jul 27, 2009
6.805
6.920
6.650
6.790
75,746
+0.04(+0.59%)
Jul 24, 2009
6.730
6.830
6.700
6.750
117,920
+0.00(+0.00%)
Jul 23, 2009
6.790
7.110
6.610
6.750
176,259
-0.06(-0.88%)
Jul 22, 2009
6.730
6.950
6.651
6.810
120,396
+0.03(+0.44%)
Jul 21, 2009
6.860
6.880
6.650
6.780
46,058
-0.07(-1.02%)
Jul 20, 2009
6.860
6.960
6.760
6.850
47,148
+0.00(+0.00%)
Jul 17, 2009
6.920
6.990
6.710
6.850
60,305
-0.05(-0.72%)
Jul 16, 2009
6.920
7.000
6.830
6.900
82,156
-0.08(-1.15%)
Jul 15, 2009
6.870
7.070
6.800
6.980
126,683
+0.11(+1.60%)
Jul 14, 2009
6.610
6.960
6.580
6.870
84,622
+0.26(+3.93%)
Jul 13, 2009
6.450
6.760
6.390
6.610
89,940
-0.03(-0.45%)
Jul 10, 2009
6.780
7.030
6.620
6.640
79,026
-0.20(-2.92%)
Jul 09, 2009
7.000
7.090
6.800
6.840
60,700
-0.15(-2.15%)
Jul 08, 2009
6.800
7.090
6.680
6.990
72,567
+0.24(+3.56%)
Jul 07, 2009
7.050
7.050
6.750
6.750
60,743
-0.29(-4.12%)
Jul 06, 2009
7.020
7.098
6.860
7.040
92,220
+0.02(+0.28%)
Jul 02, 2009
6.810
7.070
6.630
7.020
138,488
+0.14(+2.03%)
Jul 01, 2009
6.870
7.120
6.660
6.880
76,998
+0.09(+1.33%)
Jun 30, 2009
6.670
6.950
6.610
6.790
87,425
+0.14(+2.11%)
Jun 29, 2009
6.640
6.740
6.460
6.650
121,787
-0.02(-0.30%)
Jun 26, 2009
6.280
6.670
6.280
6.670
763,797
+0.07(+1.06%)
Jun 25, 2009
6.490
6.640
6.370
6.600
139,691
+0.20(+3.12%)
Jun 24, 2009
6.320
6.740
6.320
6.400
142,996
+0.11(+1.75%)
Jun 23, 2009
6.470
6.550
6.260
6.290
76,851
-0.18(-2.78%)
Jun 22, 2009
6.630
6.630
6.375
6.470
150,484
-0.20(-3.00%)
Jun 19, 2009
6.870
6.920
6.630
6.670
123,488
-0.09(-1.33%)
Jun 18, 2009
6.690
6.950
6.680
6.760
46,087
+0.08(+1.20%)
Jun 17, 2009
6.610
6.930
6.580
6.680
128,932
+0.09(+1.37%)
Jun 16, 2009
6.580
6.670
6.580
6.590
35,285
+0.05(+0.76%)
Jun 15, 2009
7.000
7.000
6.450
6.540
72,579
-0.53(-7.50%)
Jun 12, 2009
6.440
7.170
6.340
7.070
94,155
+0.61(+9.44%)
Jun 11, 2009
6.670
6.700
6.440
6.460
79,050
-0.17(-2.56%)
Jun 10, 2009
6.770
6.788
6.460
6.630
74,420
-0.12(-1.78%)
Jun 09, 2009
6.570
6.920
6.550
6.750
76,521
+0.19(+2.90%)
Jun 08, 2009
6.580
6.810
6.450
6.560
58,833
-0.15(-2.24%)
Jun 05, 2009
6.900
6.900
6.630
6.710
38,102
-0.15(-2.19%)
Jun 04, 2009
6.880
6.940
6.640
6.860
92,277
-0.04(-0.58%)
Jun 03, 2009
6.640
6.950
6.480
6.900
88,072
+0.23(+3.45%)
Jun 02, 2009
6.710
6.850
6.570
6.670
139,380
-0.09(-1.33%)
Jun 01, 2009
6.880
6.990
6.660
6.760
172,734
-0.02(-0.29%)
May 29, 2009
6.470
6.810
6.430
6.780
344,285
+0.35(+5.44%)
May 28, 2009
6.300
6.640
6.140
6.430
74,803
+0.15(+2.39%)
May 27, 2009
6.600
6.600
6.270
6.280
99,983
-0.38(-5.71%)
May 26, 2009
6.130
6.890
6.130
6.660
246,445
+0.46(+7.42%)
May 22, 2009
6.240
6.320
6.190
6.200
72,611
-0.02(-0.32%)
May 21, 2009
6.060
6.310
6.040
6.220
90,355
+0.12(+1.97%)
May 20, 2009
6.230
6.340
6.042
6.100
137,503
-0.14(-2.24%)
May 19, 2009
6.290
6.420
6.200
6.240
78,579
-0.04(-0.64%)
May 18, 2009
6.260
6.310
6.150
6.280
94,642
+0.06(+0.96%)
May 15, 2009
6.510
6.525
6.120
6.220
87,852
-0.25(-3.86%)
May 14, 2009
6.300
6.610
6.280
6.470
67,932
+0.22(+3.52%)
May 13, 2009
6.260
6.430
6.250
6.250
119,784
-0.08(-1.26%)
May 12, 2009
6.390
6.484
6.250
6.330
39,526
-0.04(-0.63%)
May 11, 2009
6.470
6.480
6.090
6.370
61,260
-0.21(-3.19%)
May 08, 2009
6.220
6.580
6.000
6.580
91,775
+0.47(+7.69%)
May 07, 2009
6.460
6.460
6.016
6.110
113,649
-0.30(-4.68%)
May 06, 2009
6.700
6.700
6.300
6.410
135,064
-0.21(-3.17%)
May 05, 2009
6.940
6.940
6.500
6.620
167,239
-0.38(-5.43%)
May 04, 2009
6.960
7.000
6.850
7.000
87,997
+0.04(+0.57%)
May 01, 2009
6.720
6.980
6.500
6.960
131,906
+0.20(+2.96%)
Apr 30, 2009
6.550
6.950
6.550
6.760
87,456
+0.28(+4.32%)
Apr 29, 2009
6.730
6.730
6.345
6.480
163,022
-0.32(-4.71%)
Apr 28, 2009
6.510
7.050
6.400
6.800
198,861
+0.25(+3.82%)
Apr 27, 2009
6.620
6.730
6.300
6.550
129,037
-0.23(-3.39%)
Apr 24, 2009
6.560
6.850
6.510
6.780
88,007
+0.23(+3.51%)
Apr 23, 2009
6.480
6.630
6.370
6.550
108,411
+0.10(+1.55%)
Apr 22, 2009
6.490
6.700
6.420
6.450
104,124
-0.16(-2.42%)
Apr 21, 2009
6.200
6.650
6.100
6.610
118,153
+0.31(+4.92%)
Apr 20, 2009
6.520
6.520
6.060
6.300
152,589
-0.26(-3.96%)
Apr 17, 2009
6.180
6.600
6.130
6.560
231,732
+0.40(+6.49%)
Apr 16, 2009
5.820
6.200
5.550
6.160
218,602
+0.41(+7.13%)
Apr 15, 2009
5.720
5.870
5.640
5.750
216,429
+0.01(+0.17%)
Apr 14, 2009
6.040
6.110
5.720
5.740
213,647
-0.45(-7.27%)
Apr 13, 2009
6.200
6.270
6.100
6.190
75,638
-0.10(-1.59%)
Apr 09, 2009
6.100
6.500
6.080
6.290
146,952
+0.30(+5.01%)
Apr 08, 2009
6.040
6.100
5.650
5.990
255,818
-0.15(-2.44%)
Apr 07, 2009
6.060
6.400
6.060
6.140
139,064
-0.03(-0.49%)
Apr 06, 2009
5.810
6.200
5.760
6.170
93,206
+0.27(+4.58%)
Apr 03, 2009
5.830
6.010
5.750
5.900
218,780
+0.04(+0.68%)
Apr 02, 2009
5.800
5.990
5.580
5.860
259,322
+0.18(+3.17%)
Apr 01, 2009
5.530
6.120
5.430
5.680
119,077
+0.11(+1.97%)
Mar 31, 2009
5.580
5.810
5.460
5.570
91,129
+0.08(+1.46%)
Mar 30, 2009
5.740
5.740
5.200
5.490
84,449
-0.71(-11.45%)
Mar 26, 2009
5.980
6.250
5.800
6.200
105,684
+0.29(+4.91%)
Mar 25, 2009
6.120
6.240
5.400
5.910
170,236
-0.16(-2.64%)
Mar 24, 2009
6.260
6.260
6.060
6.070
75,925
-0.26(-4.11%)
Mar 23, 2009
5.996
6.330
5.650
6.330
117,596
+0.33(+5.50%)
Mar 20, 2009
6.160
6.180
5.820
6.000
219,815
-0.10(-1.64%)
Mar 19, 2009
5.930
6.120
5.840
6.100
83,701
+0.23(+3.92%)
Mar 18, 2009
5.610
5.920
5.510
5.870
137,594
+0.23(+4.08%)
Mar 17, 2009
5.270
5.640
5.270
5.640
97,785
+0.37(+7.02%)
Mar 16, 2009
5.450
5.590
5.240
5.270
67,893
-0.17(-3.13%)
Mar 13, 2009
5.420
5.560
5.310
5.440
84,906
+0.03(+0.55%)
Mar 12, 2009
4.660
5.430
4.470
5.410
138,565
+0.71(+15.11%)
Mar 11, 2009
5.100
5.250
4.700
4.700
60,218
-0.39(-7.66%)
Mar 10, 2009
4.710
5.250
4.710
5.090
122,084
+0.31(+6.49%)
Mar 09, 2009
4.350
4.990
4.350
4.780
142,346
+0.33(+7.42%)
Mar 06, 2009
3.940
4.500
3.940
4.450
157,232
+0.58(+14.99%)
Mar 05, 2009
4.160
4.400
3.870
3.870
129,829
-0.37(-8.73%)
Mar 04, 2009
4.340
4.720
4.220
4.240
112,633
-0.16(-3.64%)
Mar 02, 2009
4.600
4.680
4.330
4.400
163,137
-0.36(-7.56%)
Feb 27, 2009
4.790
4.930
4.750
4.760
112,800
-0.07(-1.45%)
Feb 26, 2009
5.110
5.170
4.780
4.830
104,435
-0.24(-4.73%)
Feb 25, 2009
5.300
5.300
5.020
5.070
95,868
-0.25(-4.70%)
Feb 24, 2009
5.200
5.370
5.060
5.320
107,745
+0.06(+1.14%)
Feb 23, 2009
5.450
5.450
5.250
5.260
132,662
-0.16(-2.95%)
Feb 20, 2009
5.330
5.600
5.220
5.420
134,221
-0.01(-0.18%)
Feb 19, 2009
5.460
5.680
5.400
5.430
105,670
+0.03(+0.56%)
Feb 18, 2009
5.540
5.640
5.390
5.400
429,482
-0.14(-2.53%)
Feb 17, 2009
5.800
5.900
5.480
5.540
189,775
-0.42(-7.05%)
Feb 13, 2009
5.790
6.000
5.750
5.960
46,086
+0.11(+1.88%)
Feb 12, 2009
5.570
5.880
5.530
5.850
109,227
+0.08(+1.39%)
Feb 11, 2009
5.910
5.939
5.700
5.770
83,987
-0.13(-2.20%)
Feb 10, 2009
6.170
6.480
5.900
5.900
166,085
-0.32(-5.22%)
Feb 09, 2009
5.710
6.410
5.602
6.225
211,160
+0.47(+8.26%)
Feb 06, 2009
5.680
5.870
5.610
5.750
81,192
+0.05(+0.88%)
Feb 05, 2009
5.560
5.870
5.500
5.700
99,160
+0.08(+1.42%)
Feb 04, 2009
5.900
6.050
5.520
5.620
94,585
-0.35(-5.86%)
Feb 03, 2009
5.620
6.060
5.620
5.970
200,348
+0.34(+6.04%)
Feb 02, 2009
5.450
5.730
5.400
5.630
91,458
+0.13(+2.36%)
Jan 30, 2009
5.660
5.700
5.440
5.500
148,984
-0.12(-2.14%)
Jan 29, 2009
5.850
5.850
5.510
5.620
183,071
-0.36(-6.02%)
Jan 28, 2009
5.610
5.980
5.600
5.980
246,537
+0.41(+7.36%)
Jan 27, 2009
5.650
5.840
5.520
5.570
198,181
-0.31(-5.27%)
Jan 26, 2009
5.320
5.940
5.290
5.880
225,257
+0.43(+7.89%)
Jan 23, 2009
5.200
5.500
5.200
5.450
184,433
+0.06(+1.11%)
Jan 22, 2009
5.760
5.760
5.320
5.390
167,726
-0.51(-8.64%)
Jan 21, 2009
5.410
5.910
5.250
5.900
138,089
+0.54(+10.07%)
Jan 20, 2009
5.380
5.510
5.262
5.360
184,382
-0.15(-2.72%)
Jan 16, 2009
5.780
5.790
5.340
5.510
222,133
-0.23(-4.01%)
Jan 15, 2009
5.500
5.740
5.500
5.740
200,285
+0.14(+2.50%)
Jan 14, 2009
5.610
5.770
5.550
5.600
114,132
-0.09(-1.58%)
Jan 13, 2009
5.570
5.750
5.550
5.690
159,700
+0.13(+2.34%)
Jan 12, 2009
5.670
5.690
5.520
5.560
221,364
-0.10(-1.77%)
Jan 09, 2009
5.810
5.810
5.580
5.660
221,570
-0.16(-2.75%)
Jan 08, 2009
5.870
5.870
5.590
5.820
414,755
-0.03(-0.51%)
Jan 07, 2009
6.500
6.600
5.250
5.850
908,408
-1.50(-20.41%)
Jan 06, 2009
7.190
7.860
7.160
7.350
150,063
+0.25(+3.52%)
Jan 05, 2009
6.960
7.300
6.720
7.100
77,496
+0.11(+1.57%)
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.