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
Dover Downs Entertainment
(NY:
DVD
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Feb 26, 2010
1.534
1.599
1.497
1.599
6,053
+0.09(+5.77%)
Feb 25, 2010
1.505
1.561
1.505
1.512
7,704
-0.01(-0.47%)
Feb 24, 2010
1.497
1.556
1.476
1.519
28,703
+0.01(+0.48%)
Feb 23, 2010
1.534
1.534
1.497
1.512
3,232
-0.03(-1.89%)
Feb 22, 2010
1.483
1.541
1.483
1.541
29,048
+0.04(+2.42%)
Feb 19, 2010
1.490
1.505
1.483
1.505
17,636
+0.02(+1.47%)
Feb 18, 2010
1.468
1.483
1.454
1.483
9,669
+0.00(+0.00%)
Feb 17, 2010
1.454
1.483
1.418
1.483
30,479
+0.04(+2.64%)
Feb 16, 2010
1.461
1.490
1.425
1.445
16,779
-0.03(-2.09%)
Feb 12, 2010
1.497
1.476
1.476
1.476
16,646
-0.02(-1.46%)
Feb 11, 2010
1.492
1.497
1.483
1.497
3,852
+0.00(+0.00%)
Feb 10, 2010
1.526
1.526
1.490
1.497
2,063
-0.03(-1.91%)
Feb 09, 2010
1.512
1.556
1.497
1.526
17,916
+0.04(+2.44%)
Feb 08, 2010
1.526
1.526
1.454
1.490
31,129
-0.07(-4.21%)
Feb 05, 2010
1.490
1.556
1.447
1.556
110,593
+0.10(+7.01%)
Feb 04, 2010
1.657
1.657
1.396
1.454
507,973
-0.18(-11.12%)
Feb 03, 2010
1.679
1.686
1.635
1.635
7,704
-0.03(-1.75%)
Feb 02, 2010
1.657
1.672
1.628
1.665
7,752
+0.00(+0.00%)
Feb 01, 2010
1.745
1.745
1.599
1.665
39,483
+0.04(+2.23%)
Jan 29, 2010
1.628
1.628
1.592
1.628
13,486
-0.02(-1.32%)
Jan 28, 2010
1.665
1.672
1.635
1.650
31,092
-0.01(-0.44%)
Jan 27, 2010
1.643
1.657
1.614
1.657
14,995
+0.02(+1.33%)
Jan 26, 2010
1.635
1.686
1.635
1.635
76,960
-0.01(-0.44%)
Jan 25, 2010
1.563
1.657
1.563
1.643
3,995
+0.01(+0.44%)
Jan 22, 2010
1.636
1.636
1.635
1.636
4,980
-0.01(-0.44%)
Jan 21, 2010
1.657
1.686
1.606
1.643
72,173
-0.01(-0.88%)
Jan 20, 2010
1.650
1.708
1.599
1.657
42,263
+0.01(+0.44%)
Jan 19, 2010
1.650
1.686
1.643
1.650
48,863
-0.00(-0.02%)
Jan 15, 2010
1.657
1.650
1.650
1.650
5,365
+0.01(+0.91%)
Jan 14, 2010
1.635
1.643
1.628
1.635
6,199
-0.01(-0.88%)
Jan 13, 2010
1.672
1.723
1.643
1.650
37,007
+0.01(+0.89%)
Jan 12, 2010
1.650
1.686
1.592
1.635
25,726
+0.00(+0.00%)
Jan 11, 2010
1.657
1.723
1.606
1.635
28,046
-0.04(-2.60%)
Jan 08, 2010
1.650
1.708
1.643
1.679
36,775
+0.03(+1.76%)
Jan 07, 2010
1.585
1.650
1.585
1.650
31,783
+0.07(+4.13%)
Jan 06, 2010
1.526
1.621
1.512
1.585
62,833
+0.07(+4.31%)
Jan 05, 2010
1.497
1.526
1.447
1.519
48,975
-0.01(-0.95%)
Jan 04, 2010
1.483
1.548
1.483
1.534
13,948
+0.01(+0.96%)
Dec 31, 2009
1.505
1.519
1.519
1.519
16,921
+0.02(+1.46%)
Dec 30, 2009
1.490
1.563
1.490
1.497
35,237
+0.01(+0.49%)
Dec 29, 2009
1.454
1.490
1.417
1.490
35,598
+0.03(+2.30%)
Dec 28, 2009
1.476
1.483
1.396
1.457
72,467
+0.00(+0.20%)
Dec 24, 2009
1.534
1.541
1.454
1.454
35,848
-0.07(-4.76%)
Dec 23, 2009
1.541
1.563
1.526
1.526
15,065
-0.02(-1.41%)
Dec 22, 2009
1.621
1.628
1.548
1.548
42,193
-0.07(-4.05%)
Dec 21, 2009
1.657
1.657
1.541
1.614
14,390
-0.06(-3.48%)
Dec 18, 2009
1.505
1.672
1.497
1.672
22,300
+0.07(+4.55%)
Dec 17, 2009
1.541
1.606
1.513
1.599
13,345
+0.04(+2.80%)
Dec 16, 2009
1.497
1.590
1.497
1.556
29,031
+0.02(+1.42%)
Dec 15, 2009
1.548
1.563
1.505
1.534
25,334
-0.05(-3.21%)
Dec 14, 2009
1.563
1.672
1.454
1.585
45,326
+0.02(+1.40%)
Dec 11, 2009
1.582
1.585
1.508
1.563
27,766
+0.01(+0.93%)
Dec 10, 2009
1.490
1.548
1.490
1.548
45,220
+0.04(+2.90%)
Dec 09, 2009
1.519
1.534
1.461
1.505
16,164
-0.01(-0.86%)
Dec 08, 2009
1.599
1.605
1.512
1.518
14,297
-0.10(-5.95%)
Dec 07, 2009
1.686
1.686
1.614
1.614
65,126
+0.01(+0.91%)
Dec 04, 2009
1.672
1.672
1.512
1.599
50,252
+0.15(+10.00%)
Dec 03, 2009
1.454
1.483
1.410
1.454
182,788
+0.02(+1.52%)
Dec 02, 2009
1.447
1.447
1.381
1.432
61,038
+0.01(+0.98%)
Dec 01, 2009
1.337
1.432
1.305
1.418
113,233
+0.08(+6.02%)
Nov 30, 2009
1.301
1.337
1.250
1.337
80,557
+0.03(+2.22%)
Nov 27, 2009
1.301
1.308
1.301
1.308
2,338
-0.01(-0.55%)
Nov 25, 2009
1.287
1.316
1.287
1.316
7,160
+0.00(+0.00%)
Nov 24, 2009
1.323
1.323
1.279
1.316
87,075
+0.01(+0.56%)
Nov 23, 2009
1.316
1.323
1.259
1.308
14,516
+0.01(+0.56%)
Nov 20, 2009
1.308
1.316
1.258
1.301
18,094
-0.06(-4.28%)
Nov 19, 2009
1.308
1.359
1.250
1.359
19,002
+0.08(+6.25%)
Nov 18, 2009
1.228
1.294
1.221
1.279
19,887
+0.06(+4.76%)
Nov 17, 2009
1.228
1.294
1.221
1.221
51,873
-0.04(-2.88%)
Nov 16, 2009
1.308
1.316
1.221
1.257
88,309
-0.06(-4.43%)
Nov 13, 2009
1.308
1.345
1.308
1.316
17,733
-0.04(-2.69%)
Nov 12, 2009
1.236
1.388
1.221
1.352
87,697
+0.14(+11.38%)
Nov 11, 2009
1.228
1.236
1.214
1.214
8,391
+0.00(+0.00%)
Nov 10, 2009
1.199
1.287
1.054
1.214
90,770
-0.06(-4.57%)
Nov 09, 2009
1.207
1.425
1.207
1.272
171,451
+0.07(+5.42%)
Nov 06, 2009
1.098
1.214
1.098
1.207
14,932
+0.01(+0.61%)
Nov 05, 2009
1.127
1.199
1.127
1.199
26,978
+0.08(+7.14%)
Nov 04, 2009
0.9886
1.119
0.9886
1.119
57,411
+0.13(+13.24%)
Nov 03, 2009
0.9813
0.9886
0.9813
0.9886
3,439
-0.03(-2.86%)
Nov 02, 2009
0.9522
1.018
0.9522
1.018
28,139
+0.01(+0.72%)
Oct 30, 2009
0.9886
1.039
0.9886
1.010
4,930
-0.01(-1.42%)
Oct 29, 2009
1.039
1.039
1.010
1.025
13,179
+0.00(+0.00%)
Oct 28, 2009
1.039
1.039
0.9886
1.025
59,570
-0.03(-2.76%)
Oct 27, 2009
1.076
1.076
0.9958
1.054
39,451
-0.02(-2.03%)
Oct 26, 2009
1.119
1.119
1.076
1.076
1,582
-0.03(-2.63%)
Oct 23, 2009
1.090
1.112
1.083
1.105
20,142
+0.03(+2.56%)
Oct 22, 2009
1.081
1.087
1.054
1.077
10,875
-0.03(-2.50%)
Oct 21, 2009
1.127
1.127
1.083
1.105
2,063
+0.00(+0.00%)
Oct 20, 2009
1.112
1.112
1.090
1.105
16,371
+0.01(+1.33%)
Oct 19, 2009
1.122
1.122
1.090
1.090
12,622
-0.01(-0.66%)
Oct 16, 2009
0.9958
1.105
0.9958
1.098
11,556
+0.01(+0.67%)
Oct 15, 2009
1.134
1.134
1.083
1.090
7,979
+0.00(+0.00%)
Oct 14, 2009
1.098
1.105
1.083
1.090
6,053
+0.00(+0.00%)
Oct 13, 2009
1.141
1.145
1.039
1.090
13,069
-0.06(-5.06%)
Oct 12, 2009
1.141
1.148
1.098
1.148
10,921
+0.05(+4.64%)
Oct 09, 2009
1.105
1.141
1.076
1.098
31,373
+0.01(+0.69%)
Oct 08, 2009
1.098
1.243
1.069
1.090
37,970
+0.05(+4.87%)
Oct 07, 2009
1.083
1.090
1.039
1.039
20,754
-0.07(-5.92%)
Oct 06, 2009
1.134
1.163
1.105
1.105
20,704
-0.01(-0.65%)
Oct 05, 2009
1.119
1.119
1.105
1.112
1,719
+0.04(+3.38%)
Oct 02, 2009
1.098
1.098
1.076
1.076
5,068
-0.02(-1.99%)
Oct 01, 2009
1.112
1.134
1.098
1.098
10,858
+0.01(+0.67%)
Sep 30, 2009
1.105
1.112
1.090
1.090
6,369
-0.01(-1.32%)
Sep 29, 2009
1.127
1.127
1.098
1.105
9,630
+0.02(+2.01%)
Sep 28, 2009
1.039
1.134
1.039
1.083
20,348
-0.01(-0.67%)
Sep 25, 2009
1.134
1.134
1.083
1.090
5,846
-0.04(-3.85%)
Sep 24, 2009
1.178
1.205
1.134
1.134
25,863
-0.04(-3.70%)
Sep 23, 2009
1.163
1.178
1.127
1.178
25,038
+0.01(+1.25%)
Sep 22, 2009
1.156
1.199
1.156
1.163
35,768
+0.04(+3.23%)
Sep 21, 2009
1.054
1.163
1.054
1.127
44,642
+0.11(+10.71%)
Sep 18, 2009
1.199
1.272
1.018
1.018
262,381
-0.17(-14.63%)
Sep 17, 2009
1.156
1.221
1.156
1.192
69,573
+0.04(+3.80%)
Sep 16, 2009
1.098
1.148
1.098
1.148
27,001
+0.03(+2.60%)
Sep 15, 2009
1.025
1.119
1.018
1.119
21,246
+0.05(+4.76%)
Sep 14, 2009
1.054
1.083
1.018
1.069
7,992
+0.04(+3.52%)
Sep 11, 2009
1.003
1.032
1.003
1.032
9,034
+0.01(+1.43%)
Sep 10, 2009
1.018
1.039
0.9740
1.018
16,096
+0.00(+0.00%)
Sep 09, 2009
1.018
1.018
0.9958
1.018
10,145
-0.00(-0.06%)
Sep 08, 2009
1.018
1.083
1.018
1.018
2,476
-0.01(-0.64%)
Sep 04, 2009
1.018
1.025
0.9958
1.025
3,026
-0.01(-1.40%)
Sep 03, 2009
1.061
1.061
0.9086
1.039
41,134
-0.01(-0.69%)
Sep 02, 2009
1.010
1.054
1.003
1.047
7,291
+0.04(+4.35%)
Sep 01, 2009
1.097
1.098
1.003
1.003
15,917
-0.05(-4.83%)
Aug 31, 2009
1.098
1.098
1.054
1.054
26,568
-0.03(-2.77%)
Aug 28, 2009
1.105
1.105
1.076
1.084
6,472
-0.05(-4.40%)
Aug 27, 2009
1.141
1.141
1.117
1.134
22,224
+0.01(+1.29%)
Aug 26, 2009
1.134
1.148
1.090
1.119
9,148
-0.01(-1.28%)
Aug 25, 2009
1.127
1.134
1.115
1.134
1,375
-0.02(-1.89%)
Aug 24, 2009
1.148
1.163
1.105
1.156
79,688
+0.04(+3.92%)
Aug 21, 2009
1.061
1.112
0.9958
1.112
34,712
+0.07(+6.99%)
Aug 20, 2009
1.039
1.054
1.039
1.039
17,065
+0.04(+3.62%)
Aug 19, 2009
1.061
1.061
0.9886
1.003
4,402
-0.05(-4.83%)
Aug 18, 2009
1.032
1.054
1.003
1.054
12,794
+0.02(+2.11%)
Aug 17, 2009
1.032
1.039
0.9958
1.032
7,188
+0.04(+3.65%)
Aug 14, 2009
1.003
1.025
0.9231
0.9958
28,155
+0.01(+1.48%)
Aug 13, 2009
0.9813
1.025
0.9740
0.9813
52,277
+0.01(+1.50%)
Aug 12, 2009
0.9958
1.018
0.9086
0.9668
67,843
-0.05(-5.00%)
Aug 11, 2009
0.9813
1.022
0.9740
1.018
47,531
+0.02(+2.19%)
Aug 10, 2009
1.003
1.076
0.9813
0.9958
40,109
-0.02(-2.14%)
Aug 07, 2009
1.047
1.054
0.9595
1.018
31,856
-0.04(-4.11%)
Aug 06, 2009
1.003
1.076
0.9886
1.061
17,609
+0.04(+4.29%)
Aug 05, 2009
1.010
1.039
1.010
1.018
14,445
+0.00(+0.00%)
Aug 04, 2009
1.025
1.148
1.018
1.018
29,715
-0.01(-0.71%)
Aug 03, 2009
0.9668
1.054
0.9668
1.025
27,525
+0.01(+0.71%)
Jul 31, 2009
1.025
1.076
1.003
1.018
14,699
+0.00(+0.00%)
Jul 30, 2009
1.127
1.128
1.018
1.018
31,713
-0.09(-7.90%)
Jul 29, 2009
1.032
1.105
1.018
1.105
3,783
+0.07(+7.04%)
Jul 28, 2009
1.076
1.076
1.018
1.032
19,810
-0.06(-5.33%)
Jul 27, 2009
1.105
1.105
1.090
1.090
14,720
-0.04(-3.23%)
Jul 24, 2009
1.061
1.199
1.061
1.127
484
+0.05(+4.73%)
Jul 23, 2009
1.069
1.076
1.018
1.076
33,278
-0.01(-1.33%)
Jul 22, 2009
1.039
1.112
1.039
1.090
52,126
+0.07(+6.38%)
Jul 21, 2009
1.018
1.047
1.018
1.025
22,011
+0.01(+0.71%)
Jul 20, 2009
1.025
1.054
1.018
1.018
22,942
-0.03(-2.78%)
Jul 17, 2009
1.018
1.061
0.9886
1.047
26,137
+0.03(+2.86%)
Jul 16, 2009
0.9522
1.025
0.9450
1.018
91,232
+0.09(+9.37%)
Jul 15, 2009
0.9086
0.9522
0.9086
0.9304
73,170
+0.01(+0.79%)
Jul 14, 2009
0.9013
1.003
0.9013
0.9231
41,754
+0.02(+2.42%)
Jul 13, 2009
0.8868
0.9086
0.8650
0.9013
152,980
+0.01(+1.64%)
Jul 10, 2009
0.8795
0.8941
0.8010
0.8868
89,237
+0.01(+0.83%)
Jul 09, 2009
0.9086
0.9231
0.8795
0.8795
35,089
-0.03(-3.20%)
Jul 08, 2009
0.9304
0.9377
0.9013
0.9086
38,272
-0.04(-3.85%)
Jul 07, 2009
0.9522
0.9668
0.9304
0.9450
75,780
-0.04(-3.70%)
Jul 06, 2009
0.9740
0.9958
0.9450
0.9813
72,485
-0.01(-1.46%)
Jul 02, 2009
0.9886
1.018
0.9886
0.9958
57,400
-0.06(-5.52%)
Jul 01, 2009
1.032
1.061
0.9958
1.054
43,273
+0.02(+2.11%)
Jun 30, 2009
1.025
1.047
1.018
1.032
57,973
-0.02(-2.07%)
Jun 29, 2009
1.039
1.105
1.039
1.054
111,790
+0.02(+2.11%)
Jun 26, 2009
1.098
1.112
1.032
1.032
1,272,878
-0.07(-5.96%)
Jun 25, 2009
1.076
1.112
1.061
1.098
56,673
+0.02(+2.03%)
Jun 24, 2009
1.192
1.192
1.054
1.076
102,618
-0.06(-5.13%)
Jun 23, 2009
1.148
1.207
1.018
1.134
72,649
-0.01(-0.64%)
Jun 22, 2009
1.178
1.178
1.083
1.141
126,022
-0.03(-2.48%)
Jun 19, 2009
1.185
1.185
1.141
1.170
97,035
+0.01(+1.26%)
Jun 18, 2009
1.163
1.214
1.141
1.156
57,176
-0.01(-1.24%)
Jun 17, 2009
1.112
1.170
1.090
1.170
99,339
+0.05(+4.55%)
Jun 16, 2009
1.148
1.148
1.098
1.119
34,631
-0.01(-0.65%)
Jun 15, 2009
1.127
1.163
1.119
1.127
39,879
+0.01(+0.65%)
Jun 12, 2009
1.127
1.170
1.083
1.119
161,257
-0.02(-1.91%)
Jun 11, 2009
1.127
1.170
1.127
1.141
50,659
+0.01(+1.29%)
Jun 10, 2009
1.236
1.243
1.127
1.127
81,605
-0.08(-6.63%)
Jun 09, 2009
1.170
1.207
1.105
1.207
145,578
+0.04(+3.75%)
Jun 08, 2009
1.141
1.178
1.127
1.163
95,263
+0.00(+0.00%)
Jun 05, 2009
1.214
1.214
1.127
1.163
69,175
+0.01(+0.63%)
Jun 04, 2009
1.192
1.207
1.127
1.156
85,861
-0.03(-2.45%)
Jun 03, 2009
1.199
1.250
1.127
1.185
138,288
-0.01(-1.21%)
Jun 02, 2009
1.265
1.287
1.156
1.199
106,969
-0.10(-7.82%)
Jun 01, 2009
1.178
1.301
1.134
1.301
82,569
+0.16(+14.01%)
May 29, 2009
1.163
1.199
1.127
1.141
133,042
-0.01(-1.26%)
May 28, 2009
1.156
1.163
1.134
1.156
30,786
-0.01(-0.63%)
May 27, 2009
1.265
1.265
1.127
1.163
103,223
-0.12(-9.60%)
May 26, 2009
1.148
1.301
1.127
1.287
123,724
+0.12(+10.62%)
May 22, 2009
1.228
1.228
1.163
1.163
68,058
-0.06(-4.76%)
May 21, 2009
1.221
1.228
1.199
1.221
103,919
-0.01(-0.59%)
May 20, 2009
1.199
1.236
1.199
1.228
95,617
+0.03(+2.42%)
May 19, 2009
1.178
1.272
1.163
1.199
78,851
-0.01(-1.20%)
May 18, 2009
1.163
1.214
1.112
1.214
72,873
+0.08(+7.05%)
May 15, 2009
1.163
1.163
1.112
1.134
68,142
-0.02(-1.89%)
May 14, 2009
1.134
1.185
1.134
1.156
55,236
+0.05(+4.61%)
May 13, 2009
1.207
1.236
1.105
1.105
66,970
-0.13(-10.59%)
May 12, 2009
1.265
1.279
1.221
1.236
100,251
-0.04(-2.86%)
May 11, 2009
1.272
1.279
1.236
1.272
97,609
+0.01(+1.16%)
May 08, 2009
1.134
1.258
1.127
1.258
239,425
+0.14(+12.34%)
May 07, 2009
1.141
1.141
1.098
1.119
99,760
-0.01(-0.65%)
May 06, 2009
1.148
1.163
1.112
1.127
73,077
+0.00(+0.00%)
May 05, 2009
1.199
1.214
1.112
1.127
47,070
-0.09(-7.19%)
May 04, 2009
1.141
1.214
1.119
1.214
77,749
+0.08(+7.05%)
May 01, 2009
1.236
1.236
1.127
1.134
74,326
-0.02(-1.89%)
Apr 30, 2009
1.236
1.345
1.156
1.156
58,158
-0.06(-4.79%)
Apr 29, 2009
1.141
1.214
1.090
1.214
83,536
+0.08(+7.05%)
Apr 28, 2009
1.207
1.228
1.105
1.134
31,775
-0.05(-4.29%)
Apr 27, 2009
1.199
1.228
1.163
1.185
28,418
-0.04(-2.98%)
Apr 24, 2009
1.199
1.258
1.148
1.221
85,816
+0.09(+8.39%)
Apr 23, 2009
1.352
1.352
1.127
1.127
50,113
-0.22(-16.22%)
Apr 22, 2009
1.287
1.345
1.243
1.345
27,460
+0.04(+2.78%)
Apr 21, 2009
1.301
1.337
1.287
1.308
14,343
+0.01(+0.56%)
Apr 20, 2009
1.367
1.367
1.287
1.301
21,377
-0.08(-5.79%)
Apr 17, 2009
1.505
1.505
1.374
1.381
70,884
-0.07(-5.00%)
Apr 16, 2009
1.432
1.454
1.415
1.454
18,572
+0.04(+2.56%)
Apr 15, 2009
1.396
1.490
1.388
1.417
8,352
+0.05(+3.72%)
Apr 14, 2009
1.483
1.483
1.316
1.367
35,364
-0.13(-8.74%)
Apr 13, 2009
1.512
1.512
1.454
1.497
29,250
-0.03(-1.91%)
Apr 09, 2009
1.468
1.585
1.425
1.526
58,669
+0.09(+6.06%)
Apr 08, 2009
1.439
1.439
1.417
1.439
7,654
+0.00(+0.00%)
Apr 07, 2009
1.483
1.483
1.439
1.439
14,068
-0.06(-3.88%)
Apr 06, 2009
1.476
1.505
1.454
1.497
25,669
-0.01(-0.48%)
Apr 03, 2009
1.526
1.577
1.454
1.505
28,562
-0.08(-5.05%)
Apr 02, 2009
1.439
1.585
1.417
1.585
45,789
+0.19(+13.54%)
Apr 01, 2009
1.345
1.417
1.330
1.396
18,747
+0.05(+3.78%)
Mar 31, 2009
1.359
1.403
1.228
1.345
35,606
+0.01(+0.54%)
Mar 30, 2009
1.381
1.388
1.294
1.337
25,123
-0.41(-23.33%)
Mar 26, 2009
1.483
1.745
1.396
1.745
74,151
+0.30(+20.60%)
Mar 25, 2009
1.279
1.447
1.236
1.447
45,055
+0.17(+13.71%)
Mar 24, 2009
1.388
1.432
1.243
1.272
29,267
-0.15(-10.26%)
Mar 23, 2009
1.236
1.417
1.236
1.417
60,775
+0.29(+25.81%)
Mar 20, 2009
1.178
1.192
1.127
1.127
54,498
-0.04(-3.12%)
Mar 19, 2009
1.250
1.279
1.119
1.163
16,096
-0.07(-5.33%)
Mar 18, 2009
1.192
1.258
1.156
1.228
32,817
+0.04(+3.05%)
Mar 17, 2009
1.018
1.192
0.9304
1.192
17,822
+0.18(+17.99%)
Mar 16, 2009
1.156
1.330
0.9231
1.010
42,183
-0.18(-15.24%)
Mar 13, 2009
1.207
1.628
1.178
1.192
0
-0.04(-2.96%)
Mar 12, 2009
0.9958
1.308
0.9958
1.228
34,449
+0.20(+19.01%)
Mar 11, 2009
1.054
1.054
0.9482
1.032
14,875
-0.01(-1.39%)
Mar 10, 2009
1.018
1.076
0.9108
1.047
39,092
+0.07(+6.67%)
Mar 09, 2009
0.9813
1.141
0.9813
0.9813
25,109
+0.05(+5.47%)
Mar 06, 2009
0.9086
0.9377
0.8723
0.9304
0
+0.02(+2.40%)
Mar 05, 2009
0.9231
0.9522
0.9013
0.9086
7,159
-0.04(-4.58%)
Mar 04, 2009
0.9377
0.9813
0.8723
0.9522
27,082
+0.01(+1.55%)
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.