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
Fancamp Exploration Ltd
(TSV:
FNC
)
0.0600
UNCHANGED
Streaming Delayed Price
Updated: 12:12 PM EDT, Jun 5, 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
0.1800
0.2000
0.1700
0.2000
32,500
+0.00(+0.00%)
Dec 30, 2008
0.1650
0.2000
0.1650
0.2000
34,700
+0.04(+25.00%)
Dec 29, 2008
0.1600
0.1600
0.1600
0.1600
13,000
-0.01(-3.03%)
Dec 24, 2008
0.1400
0.1650
0.1300
0.1650
82,000
+0.04(+26.92%)
Dec 23, 2008
0.1350
0.1650
0.1300
0.1300
235,000
-0.01(-10.34%)
Dec 22, 2008
0.1600
0.1600
0.1450
0.1450
33,500
-0.02(-9.38%)
Dec 19, 2008
0.1550
0.1600
0.1500
0.1600
48,700
+0.00(+0.00%)
Dec 18, 2008
0.1700
0.2000
0.1600
0.1600
180,750
-0.01(-5.88%)
Dec 17, 2008
0.1850
0.1900
0.1700
0.1700
22,500
+0.00(+0.00%)
Dec 16, 2008
0.1300
0.1750
0.1250
0.1700
247,850
+0.05(+36.00%)
Dec 15, 2008
0.1450
0.1500
0.1200
0.1250
136,000
-0.02(-13.79%)
Dec 12, 2008
0.1550
0.1600
0.1450
0.1450
63,000
-0.03(-17.14%)
Dec 11, 2008
0.1450
0.1750
0.1450
0.1750
75,244
+0.02(+16.67%)
Dec 10, 2008
0.1600
0.1600
0.1500
0.1500
56,000
-0.02(-14.29%)
Dec 09, 2008
0.1700
0.1750
0.1600
0.1750
28,900
+0.00(+0.00%)
Dec 08, 2008
0.1800
0.1800
0.1700
0.1750
12,100
-0.01(-2.78%)
Dec 05, 2008
0.2050
0.2300
0.1800
0.1800
40,000
-0.02(-12.20%)
Dec 04, 2008
0.2050
0.2200
0.1650
0.2050
45,800
-0.01(-2.38%)
Dec 03, 2008
0.1950
0.2100
0.1600
0.2100
72,500
+0.01(+5.00%)
Dec 02, 2008
0.1900
0.2000
0.1600
0.2000
62,000
+0.04(+25.00%)
Dec 01, 2008
0.1700
0.1700
0.1600
0.1600
92,000
-0.01(-5.88%)
Nov 28, 2008
0.1900
0.2050
0.1700
0.1700
41,500
-0.01(-5.56%)
Nov 27, 2008
0.2100
0.2100
0.1800
0.1800
30,000
-0.02(-10.00%)
Nov 26, 2008
0.2000
0.2000
0.1750
0.2000
14,400
+0.00(+0.00%)
Nov 25, 2008
0.2250
0.2250
0.1850
0.2000
53,500
-0.02(-9.09%)
Nov 24, 2008
0.1950
0.2200
0.1900
0.2200
27,000
+0.03(+15.79%)
Nov 21, 2008
0.2250
0.2250
0.1850
0.1900
77,500
-0.01(-5.00%)
Nov 20, 2008
0.1950
0.2000
0.1950
0.2000
7,500
-0.02(-11.11%)
Nov 19, 2008
0.1900
0.2250
0.1900
0.2250
36,000
+0.04(+18.42%)
Nov 18, 2008
0.2200
0.2200
0.1550
0.1900
50,904
-0.03(-13.64%)
Nov 17, 2008
0.2200
0.2200
0.2200
0.2200
13,500
-0.02(-8.33%)
Nov 14, 2008
0.2400
0.2400
0.2200
0.2400
38,500
+0.00(+0.00%)
Nov 13, 2008
0.2600
0.2600
0.2400
0.2400
37,000
-0.05(-17.24%)
Nov 12, 2008
0.2900
0.2900
100
+0.00(+0.00%)
Nov 11, 2008
0.2650
0.2900
0.2250
0.2900
24,500
+0.00(+0.00%)
Nov 10, 2008
0.3200
0.3200
0.2900
0.2900
5,000
-0.03(-9.38%)
Nov 07, 2008
0.3000
0.3200
0.2800
0.3200
92,000
-0.02(-7.25%)
Nov 06, 2008
0.3150
0.3450
0.2900
0.3450
34,500
-0.01(-1.43%)
Nov 05, 2008
0.3700
0.3700
0.3500
0.3500
3,300
-0.02(-5.41%)
Nov 04, 2008
0.3350
0.3750
0.2900
0.3700
75,500
+0.03(+8.82%)
Nov 03, 2008
0.2900
0.3400
0.2800
0.3400
21,500
+0.04(+13.33%)
Oct 31, 2008
0.3300
0.3500
0.2900
0.3000
29,700
-0.04(-10.45%)
Oct 30, 2008
0.2800
0.3350
0.2750
0.3350
15,500
-0.01(-1.47%)
Oct 29, 2008
0.2800
0.3400
0.2800
0.3400
27,000
+0.06(+21.43%)
Oct 28, 2008
0.3300
0.3500
0.2800
0.2800
45,500
+0.01(+3.70%)
Oct 27, 2008
0.2600
0.3100
0.2600
0.2700
69,500
+0.01(+3.85%)
Oct 24, 2008
0.2200
0.3400
0.2200
0.2600
68,681
-0.08(-23.53%)
Oct 23, 2008
0.3200
0.4000
0.3200
0.3400
53,700
-0.05(-12.82%)
Oct 22, 2008
0.3700
0.3900
0.3100
0.3900
37,000
-0.01(-2.50%)
Oct 21, 2008
0.3600
0.5200
0.3600
0.4000
69,800
+0.11(+37.93%)
Oct 20, 2008
0.3600
0.3600
0.2800
0.2900
22,000
-0.04(-12.12%)
Oct 17, 2008
0.3000
0.3300
0.2950
0.3300
25,600
-0.02(-5.71%)
Oct 16, 2008
0.3300
0.3500
0.3300
0.3500
7,440
-0.03(-7.89%)
Oct 15, 2008
0.3700
0.3800
0.2700
0.3800
40,504
+0.03(+8.57%)
Oct 14, 2008
0.4500
0.4500
0.3500
0.3500
24,000
-0.07(-16.67%)
Oct 10, 2008
0.4000
0.4200
0.3500
0.4200
40,000
+0.03(+7.69%)
Oct 09, 2008
0.3200
0.4400
0.3200
0.3900
75,100
+0.13(+50.00%)
Oct 08, 2008
0.3000
0.3100
0.2100
0.2600
70,000
-0.12(-31.58%)
Oct 07, 2008
0.3600
0.3800
0.3500
0.3800
20,900
+0.00(+0.00%)
Oct 06, 2008
0.4000
0.4000
0.3600
0.3800
44,200
-0.04(-9.52%)
Oct 03, 2008
0.4200
0.4200
0.3900
0.4200
14,750
+0.00(+0.00%)
Oct 02, 2008
0.4900
0.4900
0.4000
0.4200
26,000
-0.08(-16.00%)
Oct 01, 2008
0.4350
0.5000
0.4300
0.5000
93,000
+0.10(+25.00%)
Sep 30, 2008
0.4450
0.4500
0.4000
0.4000
18,500
-0.10(-20.00%)
Sep 29, 2008
0.4500
0.5000
0.3800
0.5000
57,132
+0.01(+2.04%)
Sep 26, 2008
0.5000
0.5200
0.4900
0.4900
11,000
-0.03(-5.77%)
Sep 25, 2008
0.4850
0.5500
0.4800
0.5200
41,100
+0.00(+0.00%)
Sep 24, 2008
0.4300
0.6000
0.4300
0.5200
137,900
+0.09(+20.93%)
Sep 23, 2008
0.4600
0.4600
0.4300
0.4300
28,000
-0.04(-8.51%)
Sep 22, 2008
0.4200
0.4700
0.4200
0.4700
49,500
+0.03(+6.82%)
Sep 19, 2008
0.4200
0.4450
0.4000
0.4400
90,500
+0.02(+4.76%)
Sep 18, 2008
0.4000
0.4350
0.3700
0.4200
50,750
+0.02(+5.00%)
Sep 17, 2008
0.3900
0.4200
0.3900
0.4000
36,000
+0.00(+0.00%)
Sep 16, 2008
0.4000
0.4000
0.3500
0.4000
156,400
+0.02(+5.26%)
Sep 15, 2008
0.4250
0.4500
0.3800
0.3800
151,600
-0.04(-10.59%)
Sep 12, 2008
0.4500
0.4900
0.4000
0.4250
212,800
-0.01(-1.16%)
Sep 11, 2008
0.4050
0.4700
0.3450
0.4300
287,676
-0.09(-17.31%)
Sep 10, 2008
0.7500
0.7500
0.5100
0.5200
1,028,323
-0.60(-53.57%)
Sep 09, 2008
1.260
1.260
1.120
1.120
36,500
-0.23(-17.04%)
Sep 08, 2008
1.340
1.390
1.260
1.350
83,641
-0.10(-6.90%)
Sep 05, 2008
1.400
1.450
1.380
1.450
78,200
+0.02(+1.40%)
Sep 04, 2008
1.560
1.570
1.370
1.430
64,680
-0.17(-10.63%)
Sep 03, 2008
1.770
1.770
1.570
1.600
38,700
-0.17(-9.60%)
Sep 02, 2008
1.840
1.840
1.680
1.770
30,180
-0.08(-4.32%)
Aug 29, 2008
1.690
1.850
1.670
1.850
101,900
+0.15(+8.82%)
Aug 28, 2008
1.650
1.720
1.620
1.700
39,000
+0.01(+0.59%)
Aug 27, 2008
1.590
1.730
1.590
1.690
45,000
+0.08(+4.97%)
Aug 26, 2008
1.440
1.620
1.400
1.610
65,088
+0.19(+13.38%)
Aug 25, 2008
1.560
1.600
1.360
1.420
53,521
-0.13(-8.39%)
Aug 22, 2008
1.620
1.630
1.550
1.550
32,500
-0.06(-3.73%)
Aug 21, 2008
1.370
1.620
1.350
1.610
131,300
+0.26(+19.26%)
Aug 20, 2008
1.370
1.500
1.280
1.350
483,290
+0.06(+4.65%)
Aug 19, 2008
1.210
1.290
1.000
1.290
240,375
+0.07(+5.74%)
Aug 18, 2008
1.500
1.540
1.160
1.220
79,990
-0.26(-17.57%)
Aug 15, 2008
1.500
1.500
1.350
1.480
48,500
-0.12(-7.50%)
Aug 14, 2008
1.620
1.850
1.560
1.600
21,050
+0.00(+0.00%)
Aug 13, 2008
1.700
1.750
1.600
1.600
17,750
-0.10(-5.88%)
Aug 12, 2008
1.850
1.850
1.670
1.700
39,063
-0.18(-9.57%)
Aug 11, 2008
2.020
2.020
1.790
1.880
27,500
-0.07(-3.59%)
Aug 08, 2008
1.900
2.000
1.850
1.950
35,694
+0.01(+0.52%)
Aug 07, 2008
2.030
2.030
1.850
1.940
34,550
-0.03(-1.52%)
Aug 06, 2008
1.860
2.040
1.820
1.970
82,290
+0.09(+4.79%)
Aug 05, 2008
1.950
2.080
1.870
1.880
34,250
-0.07(-3.59%)
Aug 04, 2008
1.990
2.090
1.920
1.950
87,080
+0.00(+0.00%)
Aug 01, 2008
1.990
2.090
1.920
1.950
87,080
+0.05(+2.63%)
Jul 31, 2008
1.770
1.900
1.700
1.900
101,500
+0.06(+3.26%)
Jul 30, 2008
1.800
1.890
1.800
1.840
42,600
+0.04(+2.22%)
Jul 29, 2008
1.750
1.800
1.740
1.800
23,200
+0.00(+0.00%)
Jul 28, 2008
1.900
1.900
1.730
1.800
33,376
-0.06(-3.23%)
Jul 25, 2008
1.900
1.920
1.850
1.860
16,200
-0.06(-3.12%)
Jul 24, 2008
1.890
1.920
1.830
1.920
17,800
+0.03(+1.59%)
Jul 23, 2008
1.860
1.890
1.800
1.890
16,700
-0.01(-0.53%)
Jul 22, 2008
1.950
1.950
1.740
1.900
27,083
+0.00(+0.00%)
Jul 21, 2008
1.710
1.940
1.710
1.900
14,945
+0.15(+8.57%)
Jul 18, 2008
1.650
1.800
1.650
1.750
23,365
+0.06(+3.55%)
Jul 17, 2008
1.620
1.690
1.620
1.690
8,600
+0.09(+5.62%)
Jul 16, 2008
1.640
1.780
1.520
1.600
36,700
-0.13(-7.51%)
Jul 15, 2008
1.700
1.740
1.610
1.730
36,600
+0.11(+6.79%)
Jul 14, 2008
1.590
1.780
1.590
1.620
51,000
+0.10(+6.58%)
Jul 11, 2008
1.480
1.650
1.450
1.520
39,000
+0.02(+1.33%)
Jul 10, 2008
1.650
1.650
1.440
1.500
94,000
-0.15(-9.09%)
Jul 09, 2008
1.780
1.780
1.600
1.650
47,627
-0.14(-7.82%)
Jul 08, 2008
1.900
1.900
1.700
1.790
13,700
-0.06(-3.24%)
Jul 07, 2008
1.990
1.990
1.850
1.850
12,200
-0.11(-5.61%)
Jul 04, 2008
1.910
2.010
1.910
1.960
47,600
+0.20(+11.36%)
Jul 03, 2008
1.850
1.850
1.760
1.760
12,200
+0.01(+0.57%)
Jul 02, 2008
1.980
1.980
1.750
1.750
26,433
-0.20(-10.26%)
Jul 01, 2008
1.900
2.000
1.830
1.950
16,300
+0.00(+0.00%)
Jun 30, 2008
1.900
2.000
1.830
1.950
16,300
+0.06(+3.17%)
Jun 27, 2008
1.910
1.910
1.850
1.890
13,400
-0.01(-0.53%)
Jun 26, 2008
1.920
1.950
1.900
1.900
13,550
+0.00(+0.00%)
Jun 25, 2008
1.960
1.960
1.890
1.900
17,300
-0.06(-3.06%)
Jun 24, 2008
2.000
2.030
1.960
1.960
36,694
-0.07(-3.45%)
Jun 23, 2008
1.940
2.030
1.940
2.030
51,417
-0.07(-3.33%)
Jun 20, 2008
2.020
2.120
1.920
2.100
137,357
+0.06(+2.94%)
Jun 19, 2008
1.970
2.150
1.900
2.040
77,800
+0.14(+7.37%)
Jun 18, 2008
1.850
2.200
1.850
1.900
160,503
+0.10(+5.56%)
Jun 17, 2008
1.570
1.830
1.550
1.800
66,850
+0.22(+13.92%)
Jun 16, 2008
1.500
1.580
1.390
1.580
3,800
+0.08(+5.33%)
Jun 13, 2008
1.450
1.500
1.380
1.500
17,400
+0.00(+0.00%)
Jun 12, 2008
1.470
1.540
1.420
1.500
11,200
-0.05(-3.23%)
Jun 11, 2008
1.540
1.550
1.510
1.550
22,864
+0.05(+3.33%)
Jun 10, 2008
1.550
1.550
1.470
1.500
16,421
-0.07(-4.46%)
Jun 09, 2008
1.520
1.570
1.480
1.570
31,400
+0.06(+3.97%)
Jun 06, 2008
1.600
1.630
1.500
1.510
19,200
+0.00(+0.00%)
Jun 05, 2008
1.540
1.560
1.510
1.510
21,500
-0.05(-3.21%)
Jun 04, 2008
1.500
1.630
1.500
1.560
58,900
+0.06(+4.00%)
Jun 03, 2008
1.440
1.500
1.420
1.500
29,800
+0.06(+4.17%)
Jun 02, 2008
1.440
1.470
1.410
1.440
23,230
-0.07(-4.64%)
May 30, 2008
1.510
1.540
1.410
1.510
48,923
+0.00(+0.00%)
May 29, 2008
1.560
1.560
1.470
1.510
44,900
-0.04(-2.58%)
May 28, 2008
1.620
1.650
1.550
1.550
39,000
-0.12(-7.19%)
May 27, 2008
1.670
1.830
1.600
1.670
65,980
-0.02(-1.18%)
May 26, 2008
1.550
1.700
1.540
1.690
9,300
+0.08(+4.97%)
May 23, 2008
1.560
1.640
1.550
1.610
65,250
+0.06(+3.87%)
May 22, 2008
1.740
1.740
1.550
1.550
32,420
-0.14(-8.28%)
May 21, 2008
1.630
1.750
1.580
1.690
64,800
+0.08(+4.97%)
May 20, 2008
1.460
1.610
1.430
1.610
70,125
+0.13(+8.78%)
May 19, 2008
1.510
1.510
1.440
1.480
67,600
+0.00(+0.00%)
May 16, 2008
1.510
1.510
1.440
1.480
67,600
-0.02(-1.33%)
May 15, 2008
1.530
1.540
1.460
1.500
50,100
-0.04(-2.60%)
May 14, 2008
1.510
1.550
1.490
1.540
82,800
+0.03(+1.99%)
May 13, 2008
1.540
1.570
1.480
1.510
36,300
-0.05(-3.21%)
May 12, 2008
1.560
1.560
1.550
1.560
8,000
+0.04(+2.63%)
May 09, 2008
1.570
1.640
1.480
1.520
72,900
+0.01(+0.66%)
May 08, 2008
1.540
1.550
1.500
1.510
35,800
-0.02(-1.31%)
May 07, 2008
1.540
1.550
1.530
1.530
50,400
-0.01(-0.65%)
May 06, 2008
1.560
1.560
1.500
1.540
44,500
-0.01(-0.65%)
May 05, 2008
1.750
1.750
1.550
1.550
39,250
-0.09(-5.49%)
May 02, 2008
1.750
1.800
1.640
1.640
59,305
+0.13(+8.61%)
May 01, 2008
1.530
1.580
1.510
1.510
19,700
-0.05(-3.21%)
Apr 30, 2008
1.600
1.600
1.500
1.560
64,800
-0.09(-5.45%)
Apr 29, 2008
1.650
1.650
1.580
1.650
27,600
-0.01(-0.60%)
Apr 28, 2008
1.580
1.750
1.560
1.660
54,600
-0.02(-1.19%)
Apr 25, 2008
1.550
1.680
1.280
1.680
317,700
+0.12(+7.69%)
Apr 24, 2008
1.630
1.750
1.510
1.560
110,400
-0.10(-6.02%)
Apr 23, 2008
1.740
1.740
1.630
1.660
69,200
-0.08(-4.60%)
Apr 22, 2008
1.890
1.890
1.740
1.740
23,700
-0.05(-2.79%)
Apr 21, 2008
1.760
1.840
1.750
1.790
31,050
-0.02(-1.10%)
Apr 18, 2008
1.850
1.860
1.700
1.810
58,800
-0.04(-2.16%)
Apr 17, 2008
1.940
2.000
1.820
1.850
41,700
-0.02(-1.07%)
Apr 16, 2008
2.000
2.000
1.860
1.870
61,950
+0.00(+0.00%)
Apr 15, 2008
1.900
1.990
1.830
1.870
75,150
+0.01(+0.54%)
Apr 14, 2008
2.000
2.030
1.850
1.860
96,150
-0.18(-8.82%)
Apr 11, 2008
2.050
2.120
1.950
2.040
73,645
-0.01(-0.49%)
Apr 10, 2008
2.010
2.200
2.010
2.050
75,600
-0.13(-5.96%)
Apr 09, 2008
2.190
2.240
2.140
2.180
10,600
+0.02(+0.93%)
Apr 08, 2008
2.290
2.290
2.160
2.160
25,850
-0.14(-6.09%)
Apr 07, 2008
2.390
2.480
2.230
2.300
215,050
+0.04(+1.77%)
Apr 04, 2008
2.170
2.310
2.170
2.260
85,312
+0.07(+3.20%)
Apr 03, 2008
2.060
2.250
1.860
2.190
298,587
+0.09(+4.29%)
Apr 02, 2008
2.510
2.510
2.050
2.100
248,390
-0.39(-15.66%)
Apr 01, 2008
2.520
2.550
2.410
2.490
123,600
-0.01(-0.40%)
Mar 31, 2008
2.590
2.600
2.460
2.500
125,080
-0.05(-1.96%)
Mar 28, 2008
2.650
2.650
2.530
2.550
53,509
-0.10(-3.77%)
Mar 27, 2008
2.830
2.830
2.650
2.650
44,520
-0.21(-7.34%)
Mar 26, 2008
2.940
2.940
2.770
2.860
86,900
-0.09(-3.05%)
Mar 25, 2008
2.620
2.950
2.620
2.950
210,544
+0.29(+10.90%)
Mar 24, 2008
2.680
2.680
2.550
2.660
32,500
+0.12(+4.72%)
Mar 21, 2008
2.440
2.560
2.370
2.540
79,900
+0.00(+0.00%)
Mar 20, 2008
2.440
2.560
2.370
2.540
79,900
+0.09(+3.67%)
Mar 19, 2008
2.630
2.630
2.450
2.450
67,800
-0.11(-4.30%)
Mar 18, 2008
2.690
2.850
2.540
2.560
357,462
+0.04(+1.59%)
Mar 17, 2008
2.480
2.560
2.350
2.520
224,555
-0.03(-1.18%)
Mar 14, 2008
2.700
2.700
2.530
2.550
205,007
-0.16(-5.90%)
Mar 13, 2008
2.870
2.870
2.710
2.710
103,330
-0.14(-4.91%)
Mar 12, 2008
2.840
2.950
2.840
2.850
126,620
+0.09(+3.26%)
Mar 11, 2008
2.660
2.910
2.660
2.760
98,137
+0.08(+2.99%)
Mar 10, 2008
2.950
2.960
2.670
2.680
137,500
-0.30(-10.07%)
Mar 07, 2008
2.830
3.050
2.820
2.980
314,400
+0.13(+4.56%)
Mar 06, 2008
3.030
3.060
2.810
2.850
222,458
-0.14(-4.68%)
Mar 05, 2008
2.850
3.150
2.770
2.990
649,503
+0.13(+4.55%)
Mar 04, 2008
2.730
2.870
2.530
2.860
315,204
+0.13(+4.76%)
Mar 03, 2008
2.950
2.950
2.620
2.730
323,426
-0.06(-2.15%)
Feb 29, 2008
2.740
2.980
2.520
2.790
1,050,619
+0.05(+1.82%)
Feb 28, 2008
2.210
2.840
2.200
2.740
1,055,140
+0.54(+24.55%)
Feb 27, 2008
1.950
2.200
1.910
2.200
390,300
+0.25(+12.82%)
Feb 26, 2008
2.190
2.190
1.940
1.950
449,072
-0.20(-9.30%)
Feb 25, 2008
1.750
2.180
1.700
2.150
739,300
+0.46(+27.22%)
Feb 22, 2008
1.650
1.700
1.630
1.690
90,100
+0.07(+4.32%)
Feb 21, 2008
1.560
1.670
1.560
1.620
73,200
-0.02(-1.22%)
Feb 20, 2008
1.660
1.670
1.550
1.640
111,400
-0.06(-3.53%)
Feb 19, 2008
1.810
1.810
1.620
1.700
99,227
-0.10(-5.56%)
Feb 18, 2008
1.800
1.800
1.800
1.800
0
+0.00(+0.00%)
Feb 15, 2008
1.880
1.880
1.760
1.800
123,100
-0.04(-2.17%)
Feb 14, 2008
1.850
1.920
1.810
1.840
64,392
-0.01(-0.54%)
Feb 13, 2008
1.810
1.850
1.760
1.850
172,558
+0.05(+2.78%)
Feb 12, 2008
1.980
1.980
1.800
1.800
86,847
-0.15(-7.69%)
Feb 11, 2008
1.990
2.080
1.910
1.950
270,380
+0.11(+5.98%)
Feb 08, 2008
1.640
1.940
1.640
1.840
126,645
+0.18(+10.84%)
Feb 07, 2008
1.720
1.720
1.650
1.660
16,350
-0.09(-5.14%)
Feb 06, 2008
1.720
1.760
1.710
1.750
18,500
+0.00(+0.00%)
Feb 05, 2008
1.810
1.810
1.690
1.750
42,300
-0.10(-5.41%)
Feb 04, 2008
1.860
1.860
1.660
1.850
115,000
+0.03(+1.65%)
Feb 01, 2008
1.780
1.850
1.720
1.820
103,920
+0.12(+7.06%)
Jan 31, 2008
1.700
1.780
1.660
1.700
130,601
+0.00(+0.00%)
Jan 30, 2008
1.690
1.720
1.610
1.700
59,850
+0.01(+0.59%)
Jan 29, 2008
1.690
1.700
1.600
1.690
174,200
+0.11(+6.96%)
Jan 28, 2008
1.460
1.740
1.450
1.580
360,000
+0.06(+3.95%)
Jan 25, 2008
1.540
1.550
1.400
1.520
91,200
+0.02(+1.33%)
Jan 24, 2008
1.400
1.540
1.360
1.500
218,400
+0.20(+15.38%)
Jan 23, 2008
1.100
1.320
1.100
1.300
93,900
+0.23(+21.50%)
Jan 22, 2008
0.9600
1.140
0.9600
1.070
255,581
+0.01(+0.94%)
Jan 21, 2008
1.260
1.260
1.060
1.060
133,000
-0.24(-18.46%)
Jan 18, 2008
1.350
1.350
1.260
1.300
67,600
-0.02(-1.52%)
Jan 17, 2008
1.350
1.430
1.300
1.320
88,100
-0.03(-2.22%)
Jan 16, 2008
1.290
1.370
1.220
1.350
64,338
-0.03(-2.17%)
Jan 15, 2008
1.380
1.390
1.300
1.380
22,925
+0.00(+0.00%)
Jan 14, 2008
1.470
1.510
1.360
1.380
117,980
-0.02(-1.43%)
Jan 11, 2008
1.320
1.450
1.300
1.400
133,226
+0.10(+7.69%)
Jan 10, 2008
1.360
1.360
1.270
1.300
30,837
-0.07(-5.11%)
Jan 09, 2008
1.410
1.420
1.310
1.370
92,000
-0.08(-5.52%)
Jan 08, 2008
1.530
1.530
1.450
1.450
12,900
+0.03(+2.11%)
Jan 07, 2008
1.410
1.450
1.400
1.420
27,164
-0.01(-0.70%)
Jan 04, 2008
1.490
1.520
1.430
1.430
29,200
-0.09(-5.92%)
Jan 03, 2008
1.600
1.700
1.500
1.520
160,100
+0.08(+5.56%)
Jan 02, 2008
1.450
1.490
1.400
1.440
64,010
-0.01(-0.69%)
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.