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
Cyren Ltd
(NQ:
CYRN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
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
3.680
3.630
3.630
3.630
58,200
-0.06(-1.63%)
Dec 30, 2009
3.640
3.740
3.600
3.690
41,963
+0.02(+0.54%)
Dec 29, 2009
3.780
3.780
3.650
3.670
55,670
-0.11(-2.91%)
Dec 28, 2009
3.800
3.830
3.740
3.780
67,096
-0.10(-2.58%)
Dec 24, 2009
3.860
3.890
3.800
3.880
35,145
+0.03(+0.78%)
Dec 23, 2009
3.880
3.890
3.760
3.850
73,789
+0.00(+0.00%)
Dec 22, 2009
3.670
3.970
3.650
3.850
382,731
+0.15(+4.05%)
Dec 21, 2009
3.690
3.710
3.590
3.700
86,640
-0.01(-0.27%)
Dec 18, 2009
3.840
3.840
3.620
3.710
19,985
+0.01(+0.27%)
Dec 17, 2009
3.730
3.730
3.590
3.700
31,802
-0.10(-2.63%)
Dec 16, 2009
3.810
3.920
3.720
3.800
178,438
+0.01(+0.26%)
Dec 15, 2009
3.780
3.840
3.700
3.790
80,445
-0.05(-1.30%)
Dec 14, 2009
3.690
3.870
3.630
3.840
385,559
+0.28(+7.87%)
Dec 11, 2009
3.550
3.590
3.510
3.560
12,864
+0.07(+2.01%)
Dec 10, 2009
3.460
3.540
3.450
3.490
22,126
+0.02(+0.58%)
Dec 09, 2009
3.520
3.530
3.310
3.470
93,069
-0.11(-2.98%)
Dec 08, 2009
3.590
3.600
3.490
3.576
54,274
-0.02(-0.66%)
Dec 07, 2009
3.570
3.600
3.550
3.600
53,641
+0.11(+3.15%)
Dec 04, 2009
3.470
3.540
3.440
3.490
20,338
+0.04(+1.16%)
Dec 03, 2009
3.380
3.490
3.380
3.450
17,781
+0.04(+1.17%)
Dec 02, 2009
3.420
3.440
3.380
3.410
23,926
+0.02(+0.59%)
Dec 01, 2009
3.300
3.400
3.300
3.390
45,888
+0.16(+4.95%)
Nov 30, 2009
3.170
3.400
3.170
3.230
38,367
+0.08(+2.54%)
Nov 27, 2009
3.000
3.150
3.000
3.150
67,587
+0.09(+2.94%)
Nov 25, 2009
3.000
3.060
3.000
3.060
1,088,586
-0.02(-0.65%)
Nov 24, 2009
3.040
3.080
3.010
3.080
20,308
+0.02(+0.65%)
Nov 23, 2009
3.090
3.100
3.040
3.060
16,386
-0.04(-1.29%)
Nov 20, 2009
3.000
3.100
2.980
3.100
12,008
+0.04(+1.31%)
Nov 19, 2009
3.030
3.060
3.000
3.060
22,209
+0.03(+0.99%)
Nov 18, 2009
3.040
3.060
2.860
3.030
51,339
-0.01(-0.33%)
Nov 17, 2009
3.030
3.090
3.030
3.040
29,836
-0.06(-1.94%)
Nov 16, 2009
3.100
3.110
3.010
3.100
39,560
+0.00(+0.00%)
Nov 13, 2009
3.190
3.270
3.100
3.100
14,096
-0.07(-2.21%)
Nov 12, 2009
3.240
3.240
3.070
3.170
22,896
-0.01(-0.31%)
Nov 11, 2009
3.210
3.390
3.170
3.180
21,349
-0.02(-0.63%)
Nov 10, 2009
3.220
3.240
3.200
3.200
16,740
+0.01(+0.31%)
Nov 09, 2009
3.300
3.390
3.180
3.190
47,776
-0.06(-1.85%)
Nov 06, 2009
3.350
3.400
3.120
3.250
64,090
-0.17(-4.97%)
Nov 05, 2009
3.420
3.470
3.380
3.420
26,460
+0.01(+0.30%)
Nov 04, 2009
3.190
3.490
3.190
3.410
28,194
+0.21(+6.56%)
Nov 03, 2009
3.150
3.200
3.010
3.200
36,104
+0.08(+2.56%)
Nov 02, 2009
3.110
3.280
3.010
3.120
76,564
-0.01(-0.32%)
Oct 30, 2009
3.300
3.310
3.130
3.130
41,832
-0.16(-4.86%)
Oct 29, 2009
3.130
3.300
3.080
3.290
27,089
+0.12(+3.78%)
Oct 28, 2009
3.260
3.300
3.170
3.170
31,221
-0.13(-3.94%)
Oct 27, 2009
3.360
3.410
3.260
3.300
19,594
+0.01(+0.30%)
Oct 26, 2009
3.250
3.360
3.250
3.290
41,252
+0.01(+0.30%)
Oct 23, 2009
3.310
3.380
3.280
3.280
18,170
-0.05(-1.50%)
Oct 22, 2009
3.450
3.450
3.330
3.330
30,765
-0.12(-3.48%)
Oct 21, 2009
3.480
3.490
3.450
3.450
30,523
-0.05(-1.43%)
Oct 20, 2009
3.519
3.540
3.490
3.500
22,908
-0.04(-1.13%)
Oct 19, 2009
3.520
3.540
3.500
3.540
24,796
+0.03(+0.85%)
Oct 16, 2009
3.510
3.570
3.510
3.510
4,639
-0.04(-1.13%)
Oct 15, 2009
3.560
3.560
3.500
3.550
13,770
+0.00(+0.00%)
Oct 14, 2009
3.510
3.572
3.470
3.550
22,432
+0.05(+1.43%)
Oct 13, 2009
3.570
3.630
3.400
3.500
145,859
-0.07(-1.96%)
Oct 12, 2009
3.750
3.800
3.570
3.570
78,775
-0.16(-4.29%)
Oct 09, 2009
3.730
3.800
3.650
3.730
50,337
+0.03(+0.81%)
Oct 08, 2009
3.780
3.850
3.550
3.700
206,255
+0.11(+3.06%)
Oct 07, 2009
3.550
3.790
3.550
3.590
80,936
+0.04(+1.13%)
Oct 06, 2009
3.700
3.750
3.550
3.550
158,434
-0.18(-4.83%)
Oct 05, 2009
3.290
3.790
3.180
3.730
209,523
+0.40(+12.02%)
Oct 02, 2009
3.020
3.450
3.020
3.330
105,767
+0.22(+7.07%)
Oct 01, 2009
3.340
3.340
3.070
3.110
54,312
-0.10(-3.12%)
Sep 30, 2009
2.980
3.430
2.920
3.210
138,594
+0.31(+10.69%)
Sep 29, 2009
2.850
3.000
2.850
2.900
164,397
+0.06(+2.12%)
Sep 28, 2009
2.810
2.840
2.810
2.840
22,656
+0.02(+0.71%)
Sep 25, 2009
2.710
2.820
2.710
2.820
44,046
+0.00(+0.00%)
Sep 24, 2009
2.740
2.820
2.700
2.820
31,522
+0.05(+1.81%)
Sep 23, 2009
2.730
2.780
2.680
2.770
62,675
+0.01(+0.36%)
Sep 22, 2009
2.640
2.760
2.640
2.760
81,357
+0.12(+4.55%)
Sep 21, 2009
2.600
2.700
2.600
2.640
34,774
-0.06(-2.22%)
Sep 17, 2009
2.680
2.700
2.700
2.700
54,300
+0.02(+0.75%)
Sep 16, 2009
2.670
2.700
2.670
2.680
25,640
+0.01(+0.37%)
Sep 15, 2009
2.610
2.670
2.550
2.670
57,373
+0.02(+0.75%)
Sep 14, 2009
2.600
2.650
2.590
2.650
32,472
-0.03(-1.12%)
Sep 11, 2009
2.670
2.680
2.630
2.680
4,500
+0.03(+1.13%)
Sep 10, 2009
2.650
2.680
2.590
2.650
21,501
-0.04(-1.48%)
Sep 09, 2009
2.610
2.690
2.590
2.690
31,634
+0.03(+1.12%)
Sep 08, 2009
2.640
2.660
2.590
2.660
39,275
-0.04(-1.48%)
Sep 04, 2009
2.690
2.700
2.690
2.700
12,800
+0.07(+2.51%)
Sep 03, 2009
2.700
2.700
2.634
2.634
14,727
-0.06(-2.08%)
Sep 02, 2009
2.700
2.700
2.600
2.690
13,575
+0.02(+0.75%)
Sep 01, 2009
2.720
2.720
2.620
2.670
44,983
-0.02(-0.74%)
Aug 31, 2009
2.790
2.790
2.600
2.690
42,630
-0.10(-3.58%)
Aug 28, 2009
2.800
2.800
2.730
2.790
8,820
-0.00(-0.00%)
Aug 27, 2009
2.780
2.800
2.730
2.790
26,718
+0.13(+4.89%)
Aug 26, 2009
2.650
2.757
2.410
2.660
33,272
+0.05(+1.92%)
Aug 25, 2009
2.600
2.650
2.570
2.610
12,797
+0.21(+8.75%)
Aug 24, 2009
2.480
2.580
2.400
2.400
32,501
-0.13(-5.14%)
Aug 21, 2009
2.560
2.561
2.450
2.530
12,332
-0.03(-1.17%)
Aug 20, 2009
2.530
2.640
2.460
2.560
6,614
+0.09(+3.64%)
Aug 19, 2009
2.440
2.580
2.440
2.470
17,435
+0.08(+3.35%)
Aug 18, 2009
2.340
2.580
2.340
2.390
18,642
+0.00(+0.00%)
Aug 17, 2009
2.410
2.480
2.240
2.390
38,627
-0.10(-4.02%)
Aug 14, 2009
2.500
2.500
2.410
2.490
24,666
-0.01(-0.40%)
Aug 13, 2009
2.600
2.680
2.430
2.500
50,285
-0.10(-3.85%)
Aug 12, 2009
2.600
2.600
2.560
2.600
41,546
+0.02(+0.77%)
Aug 11, 2009
2.540
2.620
2.540
2.580
20,865
-0.02(-0.77%)
Aug 10, 2009
2.700
2.770
2.600
2.600
52,576
-0.14(-5.11%)
Aug 07, 2009
2.690
2.800
2.690
2.740
11,232
+0.07(+2.62%)
Aug 06, 2009
2.740
2.800
2.670
2.670
25,110
-0.13(-4.64%)
Aug 05, 2009
2.630
2.800
2.620
2.800
17,854
+0.01(+0.34%)
Aug 04, 2009
2.750
3.020
2.750
2.790
48,892
-0.05(-1.75%)
Aug 03, 2009
2.710
2.840
2.710
2.840
19,662
+0.19(+7.17%)
Jul 31, 2009
2.700
2.700
2.650
2.650
7,031
-0.05(-1.85%)
Jul 30, 2009
2.720
2.720
2.500
2.700
9,949
+0.05(+1.89%)
Jul 29, 2009
2.600
2.800
2.600
2.650
91,622
+0.16(+6.43%)
Jul 28, 2009
2.570
2.570
2.460
2.490
21,300
-0.08(-3.11%)
Jul 27, 2009
2.500
2.570
2.380
2.570
46,638
-0.02(-0.77%)
Jul 24, 2009
2.440
2.690
2.440
2.590
9,440
+0.09(+3.60%)
Jul 23, 2009
2.490
2.510
2.370
2.500
42,242
+0.01(+0.40%)
Jul 22, 2009
2.490
2.510
2.470
2.490
22,390
+0.00(+0.00%)
Jul 21, 2009
2.550
2.550
2.461
2.490
23,384
+0.00(+0.00%)
Jul 20, 2009
2.380
2.500
2.344
2.490
57,032
+0.11(+4.63%)
Jul 17, 2009
2.300
2.380
2.290
2.380
14,401
+0.06(+2.59%)
Jul 16, 2009
2.240
2.330
2.240
2.320
29,998
+0.02(+0.87%)
Jul 15, 2009
2.210
2.300
2.210
2.300
23,432
+0.20(+9.52%)
Jul 14, 2009
2.290
2.340
2.100
2.100
24,453
-0.19(-8.30%)
Jul 13, 2009
2.240
2.290
2.120
2.290
59,368
-0.04(-1.72%)
Jul 10, 2009
2.200
2.330
2.180
2.330
24,443
+0.13(+5.91%)
Jul 09, 2009
2.050
2.200
2.040
2.200
80,415
+0.17(+8.37%)
Jul 08, 2009
2.050
2.060
1.920
2.030
17,448
-0.02(-0.98%)
Jul 07, 2009
2.040
2.050
2.010
2.050
31,511
+0.15(+7.89%)
Jul 06, 2009
1.970
2.020
1.840
1.900
51,359
-0.14(-6.86%)
Jul 02, 2009
2.060
2.060
2.020
2.040
14,105
-0.03(-1.45%)
Jul 01, 2009
2.000
2.090
2.000
2.070
24,343
+0.07(+3.50%)
Jun 30, 2009
1.980
2.050
1.970
2.000
67,768
+0.04(+2.04%)
Jun 29, 2009
1.940
1.990
1.920
1.960
19,197
+0.06(+3.10%)
Jun 26, 2009
1.882
1.901
1.882
1.901
5,000
-0.02(-0.99%)
Jun 25, 2009
1.890
1.920
1.870
1.920
35,807
+0.02(+1.05%)
Jun 24, 2009
1.920
1.940
1.900
1.900
10,523
-0.02(-1.04%)
Jun 23, 2009
1.890
1.920
1.880
1.920
25,543
+0.02(+1.05%)
Jun 22, 2009
1.900
1.920
1.900
1.900
28,686
-0.03(-1.72%)
Jun 19, 2009
1.900
1.933
1.900
1.933
30,903
-0.01(-0.39%)
Jun 18, 2009
1.920
1.941
1.910
1.941
15,225
-0.02(-0.98%)
Jun 17, 2009
1.950
1.960
1.890
1.960
34,457
-0.01(-0.51%)
Jun 16, 2009
1.900
2.000
1.900
1.970
33,959
-0.03(-1.50%)
Jun 15, 2009
2.000
2.028
1.960
2.000
16,718
+0.02(+1.01%)
Jun 12, 2009
1.980
1.980
1.980
1.980
1,000
-0.05(-2.46%)
Jun 11, 2009
2.090
2.090
1.960
2.030
12,519
+0.07(+3.57%)
Jun 10, 2009
2.090
2.090
1.931
1.960
5,962
-0.08(-3.92%)
Jun 09, 2009
2.000
2.090
2.000
2.040
31,370
+0.01(+0.49%)
Jun 08, 2009
1.850
2.070
1.850
2.030
182,099
+0.18(+9.72%)
Jun 05, 2009
1.850
1.850
1.850
1.850
200
-0.04(-2.11%)
Jun 04, 2009
1.880
1.890
1.880
1.890
3,612
+0.00(+0.00%)
Jun 03, 2009
1.870
1.900
1.870
1.890
10,985
+0.04(+2.16%)
Jun 02, 2009
1.940
1.950
1.840
1.850
22,291
+0.01(+0.54%)
Jun 01, 2009
1.840
1.970
1.810
1.840
59,429
-0.01(-0.54%)
May 29, 2009
1.820
1.870
1.820
1.850
4,499
-0.02(-1.07%)
May 28, 2009
1.870
1.920
1.860
1.870
7,034
+0.00(+0.00%)
May 27, 2009
1.870
1.890
1.830
1.870
20,366
-0.04(-2.09%)
May 26, 2009
1.870
1.950
1.820
1.910
41,032
+0.00(+0.01%)
May 22, 2009
1.870
1.920
1.870
1.910
14,805
+0.04(+2.13%)
May 21, 2009
1.820
1.900
1.820
1.870
59,530
-0.03(-1.58%)
May 20, 2009
1.860
1.910
1.840
1.900
19,500
+0.01(+0.53%)
May 19, 2009
1.810
1.890
1.810
1.890
13,164
+0.06(+3.28%)
May 18, 2009
1.800
1.830
1.800
1.830
30,700
+0.00(+0.00%)
May 15, 2009
1.800
1.890
1.800
1.830
5,365
+0.04(+2.23%)
May 14, 2009
1.810
1.821
1.780
1.790
40,752
-0.06(-3.24%)
May 13, 2009
1.840
1.850
1.840
1.850
10,450
+0.00(+0.00%)
May 12, 2009
1.840
1.900
1.830
1.850
14,285
-0.03(-1.60%)
May 11, 2009
1.950
1.950
1.860
1.880
18,243
-0.05(-2.59%)
May 08, 2009
1.900
1.930
1.900
1.930
21,200
+0.02(+1.05%)
May 07, 2009
1.900
1.932
1.870
1.910
15,456
+0.01(+0.53%)
May 06, 2009
1.880
1.950
1.870
1.900
51,180
-0.02(-1.04%)
May 05, 2009
1.900
1.920
1.880
1.920
22,276
+0.04(+2.13%)
May 04, 2009
1.850
1.970
1.840
1.880
71,259
+0.03(+1.62%)
May 01, 2009
1.810
1.940
1.810
1.850
19,217
+0.14(+8.19%)
Apr 30, 2009
1.790
1.910
1.710
1.710
34,178
-0.10(-5.53%)
Apr 29, 2009
1.800
1.880
1.800
1.810
14,726
-0.03(-1.63%)
Apr 28, 2009
1.800
1.850
1.760
1.840
31,223
+0.01(+0.55%)
Apr 27, 2009
1.760
1.850
1.760
1.830
22,323
-0.02(-1.08%)
Apr 24, 2009
1.790
1.850
1.790
1.850
21,536
+0.09(+4.96%)
Apr 23, 2009
1.800
1.870
1.730
1.763
70,274
-0.03(-1.53%)
Apr 22, 2009
1.730
1.790
1.720
1.790
12,300
-0.01(-0.56%)
Apr 21, 2009
1.800
1.800
1.760
1.800
39,039
+0.03(+1.69%)
Apr 20, 2009
1.850
1.860
1.770
1.770
33,199
-0.02(-1.12%)
Apr 17, 2009
1.820
1.830
1.770
1.790
27,577
-0.02(-1.10%)
Apr 16, 2009
1.850
1.870
1.810
1.810
28,166
-0.02(-1.09%)
Apr 15, 2009
1.780
1.830
1.780
1.830
12,796
+0.05(+2.81%)
Apr 14, 2009
1.810
1.830
1.780
1.780
27,399
-0.01(-0.56%)
Apr 13, 2009
1.770
1.820
1.750
1.790
52,099
-0.02(-1.08%)
Apr 09, 2009
1.800
1.830
1.800
1.810
10,086
-0.03(-1.65%)
Apr 08, 2009
1.780
1.840
1.780
1.840
7,500
+0.04(+2.22%)
Apr 07, 2009
1.710
1.800
1.710
1.800
24,989
+0.01(+0.56%)
Apr 06, 2009
1.770
1.800
1.770
1.790
44,519
+0.04(+2.29%)
Apr 03, 2009
1.760
1.770
1.740
1.750
17,093
-0.01(-0.57%)
Apr 02, 2009
1.760
1.780
1.760
1.760
32,980
+0.00(+0.00%)
Apr 01, 2009
1.750
1.760
1.720
1.760
32,394
+0.04(+2.33%)
Mar 31, 2009
1.760
1.760
1.700
1.720
27,882
+0.02(+1.18%)
Mar 30, 2009
1.710
1.710
1.670
1.700
45,806
-0.10(-5.56%)
Mar 26, 2009
1.760
1.830
1.760
1.800
53,333
+0.00(+0.00%)
Mar 25, 2009
1.810
1.830
1.800
1.800
22,750
-0.02(-1.10%)
Mar 24, 2009
1.750
1.840
1.740
1.820
22,302
+0.07(+4.00%)
Mar 23, 2009
1.870
1.870
1.750
1.750
48,935
-0.16(-8.38%)
Mar 20, 2009
1.690
1.910
1.630
1.910
46,077
+0.34(+21.66%)
Mar 19, 2009
1.760
1.760
1.570
1.570
49,772
-0.23(-12.78%)
Mar 18, 2009
1.710
1.830
1.700
1.800
2,133
-0.05(-2.70%)
Mar 17, 2009
1.700
1.850
1.700
1.850
23,019
+0.18(+10.77%)
Mar 16, 2009
1.800
1.820
1.670
1.670
64,733
-0.18(-9.73%)
Mar 13, 2009
1.880
1.880
1.850
1.850
19,686
-0.04(-2.11%)
Mar 12, 2009
1.860
1.890
1.800
1.890
5,899
+0.04(+2.16%)
Mar 11, 2009
1.830
1.850
1.820
1.850
26,450
+0.01(+0.54%)
Mar 10, 2009
1.870
1.900
1.790
1.840
31,914
+0.00(+0.00%)
Mar 09, 2009
1.810
1.900
1.790
1.840
24,820
-0.02(-1.08%)
Mar 06, 2009
1.780
1.890
1.780
1.860
25,283
+0.04(+2.20%)
Mar 05, 2009
1.800
1.850
1.750
1.820
19,612
+0.01(+0.56%)
Mar 04, 2009
1.780
1.820
1.750
1.810
6,497
-0.01(-0.55%)
Mar 02, 2009
1.860
1.860
1.690
1.820
83,260
-0.12(-6.19%)
Feb 27, 2009
1.850
1.940
1.820
1.940
4,001
+0.00(+0.01%)
Feb 26, 2009
1.920
1.940
1.850
1.940
14,998
-0.02(-1.03%)
Feb 25, 2009
1.930
1.980
1.930
1.960
4,400
-0.00(-0.01%)
Feb 24, 2009
1.800
1.990
1.800
1.960
22,598
+0.17(+9.50%)
Feb 23, 2009
1.900
1.900
1.770
1.790
13,214
-0.13(-6.77%)
Feb 20, 2009
1.940
1.980
1.900
1.920
21,590
-0.04(-2.04%)
Feb 19, 2009
1.970
1.980
1.930
1.960
19,234
+0.06(+3.16%)
Feb 18, 2009
1.900
1.930
1.850
1.900
43,729
+0.05(+2.70%)
Feb 17, 2009
1.980
1.980
1.830
1.850
57,126
-0.11(-5.61%)
Feb 13, 2009
1.980
1.980
1.860
1.960
44,535
-0.03(-1.51%)
Feb 12, 2009
1.960
1.990
1.950
1.990
14,005
-0.01(-0.50%)
Feb 11, 2009
2.040
2.050
1.960
2.000
26,865
-0.04(-1.96%)
Feb 10, 2009
2.020
2.083
2.020
2.040
24,405
-0.02(-0.97%)
Feb 09, 2009
2.000
2.100
1.990
2.060
19,821
+0.02(+0.98%)
Feb 06, 2009
1.980
2.060
1.980
2.040
13,829
+0.04(+2.00%)
Feb 05, 2009
1.940
2.000
1.940
2.000
10,819
+0.04(+2.04%)
Feb 04, 2009
1.870
1.990
1.870
1.960
29,453
+0.05(+2.62%)
Feb 03, 2009
1.850
1.945
1.850
1.910
5,330
+0.01(+0.53%)
Feb 02, 2009
1.950
1.950
1.880
1.900
34,826
-0.09(-4.52%)
Jan 30, 2009
2.000
2.000
1.960
1.990
10,767
+0.00(+0.00%)
Jan 29, 2009
1.900
2.000
1.900
1.990
16,566
+0.02(+1.02%)
Jan 28, 2009
1.910
1.970
1.910
1.970
12,527
+0.06(+3.14%)
Jan 27, 2009
1.920
1.940
1.890
1.910
35,632
+0.03(+1.60%)
Jan 26, 2009
1.820
1.900
1.820
1.880
20,018
+0.11(+6.21%)
Jan 23, 2009
1.820
1.820
1.760
1.770
8,555
-0.03(-1.67%)
Jan 22, 2009
1.820
1.850
1.770
1.800
1,633
-0.02(-1.10%)
Jan 21, 2009
1.850
1.940
1.820
1.820
18,199
-0.05(-2.67%)
Jan 20, 2009
1.900
1.980
1.870
1.870
19,751
-0.11(-5.56%)
Jan 16, 2009
1.930
1.980
1.930
1.980
7,700
+0.06(+3.13%)
Jan 15, 2009
1.990
2.000
1.900
1.920
29,531
-0.08(-4.00%)
Jan 14, 2009
1.940
2.000
1.940
2.000
25,616
+0.01(+0.50%)
Jan 13, 2009
1.950
1.990
1.930
1.990
29,421
+0.04(+2.05%)
Jan 12, 2009
2.100
2.103
1.940
1.950
45,721
-0.13(-6.30%)
Jan 09, 2009
2.060
2.120
2.060
2.081
14,941
-0.04(-1.83%)
Jan 08, 2009
2.120
2.120
2.080
2.120
17,206
+0.00(+0.00%)
Jan 07, 2009
2.010
2.140
2.010
2.120
105,978
+0.02(+0.95%)
Jan 06, 2009
1.820
2.180
1.820
2.100
79,795
+0.28(+15.38%)
Jan 05, 2009
1.750
1.820
1.710
1.820
35,254
-0.01(-0.55%)
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.