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
Ameriserv Financial
(NQ:
ASRV
)
2.380
-0.060 (-2.46%)
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 (%)
Feb 27, 2009
1.361
1.462
1.361
1.462
42,850
+0.04(+2.73%)
Feb 26, 2009
1.268
1.439
1.245
1.423
30,888
+0.18(+14.38%)
Feb 25, 2009
1.244
1.245
1.244
1.245
668
+0.03(+2.37%)
Feb 24, 2009
1.283
1.283
1.206
1.216
8,781
-0.06(-4.70%)
Feb 23, 2009
1.353
1.353
1.276
1.276
4,162
-0.16(-10.86%)
Feb 20, 2009
1.377
1.439
1.377
1.431
25,462
+0.07(+5.14%)
Feb 19, 2009
1.385
1.385
1.276
1.361
26,562
-0.07(-4.89%)
Feb 18, 2009
1.447
1.447
1.431
1.431
11,329
-0.03(-2.13%)
Feb 17, 2009
1.392
1.462
1.392
1.462
38,601
-0.02(-1.05%)
Feb 13, 2009
1.439
1.478
1.392
1.478
6,511
+0.09(+6.14%)
Feb 12, 2009
1.392
1.431
1.392
1.392
1,028
-0.06(-4.28%)
Feb 11, 2009
1.447
1.455
1.447
1.455
2,275
+0.00(+0.00%)
Feb 10, 2009
1.427
1.455
1.427
1.455
1,299
+0.05(+3.31%)
Feb 09, 2009
1.377
1.445
1.377
1.408
4,433
+0.00(+0.00%)
Feb 06, 2009
1.423
1.423
1.377
1.408
2,571
-0.02(-1.63%)
Feb 05, 2009
1.431
1.431
1.431
1.431
0
+0.00(+0.00%)
Feb 04, 2009
1.276
1.556
1.245
1.431
57,025
+0.10(+7.76%)
Feb 03, 2009
1.310
1.338
1.310
1.328
3,140
-0.00(-0.15%)
Feb 02, 2009
1.385
1.385
1.260
1.330
7,276
-0.09(-6.56%)
Jan 30, 2009
1.315
1.462
1.315
1.423
3,728
+0.09(+7.02%)
Jan 29, 2009
1.307
1.377
1.307
1.330
14,475
-0.08(-5.52%)
Jan 28, 2009
1.369
1.478
1.369
1.408
18,701
+0.09(+6.47%)
Jan 27, 2009
1.307
1.330
1.283
1.322
6,141
+0.03(+2.41%)
Jan 26, 2009
1.400
1.540
1.283
1.291
9,824
-0.03(-2.35%)
Jan 23, 2009
1.385
1.385
1.322
1.322
1,412
-0.14(-9.57%)
Jan 22, 2009
1.455
1.483
1.455
1.462
5,797
+0.06(+4.44%)
Jan 21, 2009
1.369
1.400
1.361
1.400
5,084
-0.03(-2.28%)
Jan 20, 2009
1.443
1.451
1.392
1.433
3,856
+0.02(+1.66%)
Jan 16, 2009
1.423
1.447
1.408
1.409
3,471
+0.00(+0.11%)
Jan 14, 2009
1.369
1.408
1.408
1.408
4,628
+0.02(+1.68%)
Jan 13, 2009
1.423
1.423
1.361
1.385
3,213
-0.04(-2.73%)
Jan 12, 2009
1.431
1.439
1.423
1.423
514
-0.06(-4.19%)
Jan 09, 2009
1.486
1.486
1.486
1.486
642
+0.04(+2.68%)
Jan 08, 2009
1.470
1.470
1.447
1.447
4,756
-0.05(-3.12%)
Jan 07, 2009
1.556
1.556
1.494
1.494
7,446
-0.05(-3.52%)
Jan 06, 2009
1.439
1.548
1.439
1.548
2,571
+0.11(+7.57%)
Jan 05, 2009
1.392
1.443
1.392
1.439
1,799
+0.07(+5.11%)
Jan 02, 2009
1.478
1.525
1.369
1.369
5,404
-0.18(-11.56%)
Dec 31, 2008
1.322
1.548
1.322
1.548
38,389
+0.23(+17.20%)
Dec 30, 2008
1.322
1.338
1.291
1.321
17,203
-0.06(-4.61%)
Dec 29, 2008
1.348
1.385
1.283
1.385
19,018
+0.01(+0.57%)
Dec 26, 2008
1.315
1.377
1.299
1.377
12,341
-0.02(-1.12%)
Dec 24, 2008
1.385
1.392
1.385
1.392
385
+0.07(+5.29%)
Dec 23, 2008
1.353
1.353
1.252
1.322
13,999
-0.08(-5.55%)
Dec 22, 2008
1.439
1.439
1.322
1.400
85,657
-0.04(-2.71%)
Dec 19, 2008
1.431
1.447
1.404
1.439
7,452
+0.07(+5.11%)
Dec 18, 2008
1.455
1.486
1.361
1.369
19,470
-0.11(-7.37%)
Dec 17, 2008
1.400
1.490
1.400
1.478
5,504
+0.08(+5.56%)
Dec 16, 2008
1.548
1.556
1.385
1.400
33,001
-0.11(-7.22%)
Dec 15, 2008
1.532
1.540
1.509
1.509
1,542
-0.02(-1.02%)
Dec 12, 2008
1.556
1.556
1.525
1.525
40,798
-0.02(-1.51%)
Dec 11, 2008
1.540
1.556
1.540
1.548
11,827
-0.01(-0.50%)
Dec 10, 2008
1.657
1.657
1.494
1.556
24,897
-0.19(-11.11%)
Dec 09, 2008
1.750
1.750
1.626
1.750
193,224
-0.02(-1.32%)
Dec 08, 2008
1.758
1.774
1.758
1.774
3,181
+0.05(+2.70%)
Dec 05, 2008
1.735
1.735
1.634
1.727
4,394
-0.02(-1.33%)
Dec 04, 2008
1.828
1.828
1.750
1.750
8,741
-0.08(-4.25%)
Dec 03, 2008
1.820
1.828
1.750
1.828
8,708
+0.01(+0.42%)
Dec 02, 2008
1.828
1.828
1.750
1.820
13,033
-0.01(-0.43%)
Dec 01, 2008
1.828
1.828
1.766
1.828
134,339
+0.04(+2.36%)
Nov 28, 2008
1.602
1.805
1.602
1.786
7,307
+0.11(+6.78%)
Nov 26, 2008
1.602
1.711
1.602
1.672
4,151
+0.02(+0.94%)
Nov 25, 2008
1.805
1.805
1.595
1.657
199,904
-0.05(-3.18%)
Nov 24, 2008
1.462
1.711
1.462
1.711
14,149
+0.44(+34.15%)
Nov 21, 2008
1.812
1.859
1.276
1.276
17,869
-0.61(-32.51%)
Nov 20, 2008
1.758
1.906
1.758
1.890
9,513
-0.02(-0.82%)
Nov 19, 2008
2.030
2.030
1.789
1.906
11,638
-0.16(-7.55%)
Nov 18, 2008
2.022
2.061
1.672
2.061
266,602
+0.02(+0.76%)
Nov 17, 2008
1.968
2.046
1.929
2.046
27,512
+0.03(+1.54%)
Nov 14, 2008
1.960
2.022
1.945
2.015
11,058
-0.03(-1.52%)
Nov 13, 2008
1.937
2.046
1.914
2.046
25,158
+0.06(+3.14%)
Nov 12, 2008
1.999
2.030
1.983
1.983
17,611
-0.03(-1.61%)
Nov 11, 2008
2.038
2.054
2.016
2.016
44,946
-0.01(-0.70%)
Nov 10, 2008
2.022
2.100
2.022
2.030
38,175
+0.00(+0.00%)
Nov 07, 2008
2.139
2.139
2.030
2.030
25,521
+0.02(+1.16%)
Nov 05, 2008
2.007
2.007
2.007
2.007
0
+0.20(+11.21%)
Nov 04, 2008
1.945
2.022
1.805
1.805
12,827
+0.02(+0.87%)
Nov 03, 2008
1.859
1.968
1.781
1.789
10,927
-0.12(-6.50%)
Oct 31, 2008
1.727
1.914
1.727
1.914
24,708
+0.27(+16.59%)
Oct 30, 2008
1.470
1.680
1.470
1.641
12,084
+0.19(+13.44%)
Oct 29, 2008
1.423
1.448
1.423
1.447
7,637
+0.02(+1.64%)
Oct 28, 2008
1.392
1.424
1.392
1.423
39,788
+0.11(+8.28%)
Oct 27, 2008
1.400
1.400
1.213
1.315
71,465
-0.06(-4.52%)
Oct 24, 2008
1.556
1.556
1.252
1.377
54,747
-0.19(-11.94%)
Oct 23, 2008
1.820
1.820
1.564
1.564
15,941
-0.54(-25.56%)
Oct 22, 2008
1.781
2.100
1.727
2.100
23,654
+0.16(+8.00%)
Oct 21, 2008
1.929
1.945
1.929
1.945
5,013
-0.03(-1.57%)
Oct 20, 2008
1.999
2.116
1.851
1.976
91,495
+0.05(+2.83%)
Oct 17, 2008
1.634
1.921
1.634
1.921
18,765
+0.26(+15.42%)
Oct 16, 2008
2.116
2.116
1.610
1.665
64,672
+0.11(+7.00%)
Oct 15, 2008
2.271
2.271
1.556
1.556
27,818
-0.60(-27.79%)
Oct 14, 2008
2.225
2.225
1.750
2.155
58,107
+0.29(+15.42%)
Oct 13, 2008
1.377
1.929
1.377
1.867
18,665
+0.63(+50.94%)
Oct 10, 2008
1.408
1.532
1.073
1.237
21,211
-0.40(-24.64%)
Oct 09, 2008
1.735
1.735
1.634
1.641
15,941
-0.20(-10.97%)
Oct 08, 2008
1.812
1.844
1.812
1.843
908
+0.14(+8.26%)
Oct 07, 2008
1.797
1.836
1.703
1.703
29,568
-0.09(-5.24%)
Oct 06, 2008
2.015
2.077
1.797
1.797
9,089
-0.42(-18.95%)
Oct 02, 2008
2.209
2.217
2.217
2.217
1,542
+0.09(+4.01%)
Oct 01, 2008
2.022
2.139
2.022
2.131
10,973
+0.18(+9.16%)
Sep 30, 2008
2.162
2.162
1.836
1.952
2,185
-0.37(-15.77%)
Sep 29, 2008
2.124
2.318
1.583
2.318
13,624
+0.33(+16.86%)
Sep 25, 2008
1.984
1.984
1.984
1.984
0
+0.14(+7.59%)
Sep 24, 2008
1.937
1.937
1.844
1.844
7,862
-0.06(-3.27%)
Sep 23, 2008
2.124
2.124
1.906
1.906
6,386
-0.30(-13.43%)
Sep 22, 2008
2.201
2.201
2.201
2.201
367
-0.02(-0.70%)
Sep 19, 2008
2.318
2.318
2.085
2.217
9,253
+0.35(+18.75%)
Sep 18, 2008
1.890
1.929
1.859
1.867
15,555
-0.06(-3.23%)
Sep 17, 2008
1.937
1.945
1.797
1.929
25,197
-0.01(-0.36%)
Sep 16, 2008
1.976
1.984
1.906
1.936
19,496
-0.09(-4.27%)
Sep 15, 2008
2.007
2.038
1.976
2.022
3,270
-0.02(-1.14%)
Sep 12, 2008
2.108
2.116
2.046
2.046
2,314
-0.02(-0.75%)
Sep 11, 2008
2.046
2.077
2.022
2.061
14,784
-0.04(-1.85%)
Sep 10, 2008
2.100
2.100
2.100
2.100
11,698
-0.05(-2.17%)
Sep 09, 2008
2.069
2.147
1.991
2.147
12,341
+0.08(+3.76%)
Sep 08, 2008
2.248
2.248
1.991
2.069
16,810
-0.15(-6.67%)
Sep 05, 2008
2.217
2.225
2.178
2.217
25,582
-0.03(-1.38%)
Sep 04, 2008
2.217
2.264
2.217
2.248
1,028
+0.09(+3.96%)
Sep 03, 2008
2.186
2.209
2.162
2.162
33,991
-0.05(-2.11%)
Sep 02, 2008
2.178
2.209
2.170
2.209
23,338
+0.01(+0.35%)
Aug 29, 2008
2.170
2.209
2.162
2.201
642
+0.02(+0.71%)
Aug 28, 2008
2.100
2.186
2.100
2.186
12,598
+0.01(+0.36%)
Aug 27, 2008
2.178
2.209
2.178
2.178
17,170
-0.05(-2.10%)
Aug 26, 2008
2.108
2.287
2.108
2.225
1,092
+0.09(+4.00%)
Aug 25, 2008
2.155
2.155
2.069
2.139
15,426
-0.02(-1.08%)
Aug 22, 2008
2.162
2.182
2.139
2.162
3,928
-0.01(-0.36%)
Aug 21, 2008
2.225
2.225
2.170
2.170
17,352
-0.06(-2.52%)
Aug 20, 2008
2.256
2.256
2.201
2.226
63,919
+0.00(+0.07%)
Aug 19, 2008
2.217
2.225
2.186
2.225
6,634
+0.02(+1.06%)
Aug 18, 2008
2.248
2.257
2.194
2.201
35,801
+0.00(+0.00%)
Aug 15, 2008
2.186
2.217
2.170
2.201
26,549
-0.02(-1.05%)
Aug 14, 2008
2.170
2.232
2.162
2.225
200,695
+0.02(+0.70%)
Aug 13, 2008
2.178
2.209
2.178
2.209
5,327
+0.05(+2.16%)
Aug 12, 2008
2.194
2.201
2.162
2.162
65,062
-0.06(-2.80%)
Aug 11, 2008
2.054
2.232
2.054
2.225
63,712
+0.02(+0.70%)
Aug 08, 2008
2.217
2.217
2.186
2.209
2,442
-0.01(-0.42%)
Aug 07, 2008
2.201
2.225
2.201
2.218
899
+0.01(+0.42%)
Aug 06, 2008
2.147
2.209
2.147
2.209
7,266
+0.07(+3.27%)
Aug 05, 2008
2.147
2.147
2.139
2.139
7,417
-0.01(-0.36%)
Aug 04, 2008
2.186
2.217
2.147
2.147
67,171
-0.04(-1.78%)
Aug 01, 2008
2.209
2.209
2.186
2.186
1,335
-0.04(-1.74%)
Jul 31, 2008
2.170
2.225
2.170
2.225
3,033
-0.04(-1.72%)
Jul 30, 2008
2.217
2.302
2.201
2.264
1,542
-0.04(-1.69%)
Jul 29, 2008
2.302
2.310
2.142
2.302
3,213
+0.09(+3.86%)
Jul 28, 2008
2.217
2.225
2.186
2.217
7,456
+0.00(+0.00%)
Jul 25, 2008
2.240
2.264
2.217
2.217
29,903
-0.08(-3.49%)
Jul 24, 2008
2.295
2.326
2.295
2.297
14,809
-0.02(-0.91%)
Jul 23, 2008
2.334
2.334
2.295
2.318
8,356
+0.02(+0.68%)
Jul 22, 2008
2.295
2.334
2.287
2.302
39,724
+0.02(+1.02%)
Jul 21, 2008
2.365
2.372
2.232
2.279
11,167
+0.00(+0.00%)
Jul 18, 2008
2.232
2.279
2.209
2.279
8,960
+0.03(+1.38%)
Jul 17, 2008
2.310
2.310
2.186
2.248
16,806
+0.07(+3.21%)
Jul 16, 2008
2.061
2.302
2.061
2.178
16,689
+0.10(+4.87%)
Jul 15, 2008
2.100
2.186
2.077
2.077
8,484
-0.04(-1.84%)
Jul 14, 2008
2.201
2.201
2.100
2.116
20,376
+0.00(+0.00%)
Jul 11, 2008
2.162
2.162
2.116
2.116
29,107
-0.06(-2.86%)
Jul 10, 2008
2.217
2.271
2.162
2.178
25,762
-0.08(-3.45%)
Jul 09, 2008
2.240
2.287
2.240
2.256
4,188
+0.02(+0.69%)
Jul 08, 2008
2.232
2.256
2.232
2.240
5,142
+0.00(+0.00%)
Jul 07, 2008
2.256
2.271
2.240
2.240
38,074
+0.00(+0.00%)
Jul 04, 2008
2.232
2.264
2.178
2.240
2,535
+0.00(+0.00%)
Jul 03, 2008
2.232
2.264
2.178
2.240
2,535
-0.03(-1.37%)
Jul 02, 2008
2.225
2.302
2.225
2.271
16,263
+0.09(+3.91%)
Jul 01, 2008
2.287
2.310
2.186
2.186
13,227
-0.13(-5.70%)
Jun 30, 2008
2.306
2.326
2.279
2.318
1,542
+0.01(+0.34%)
Jun 27, 2008
2.304
2.310
2.256
2.310
8,452
+0.01(+0.34%)
Jun 26, 2008
2.318
2.334
2.302
2.302
22,754
-0.01(-0.42%)
Jun 25, 2008
2.276
2.318
2.270
2.312
3,246
-0.01(-0.25%)
Jun 24, 2008
2.295
2.326
2.294
2.318
2,303
+0.02(+1.02%)
Jun 23, 2008
2.295
2.326
2.264
2.295
4,076
-0.01(-0.34%)
Jun 20, 2008
2.264
2.318
2.248
2.302
9,898
-0.01(-0.34%)
Jun 19, 2008
2.318
2.334
2.302
2.310
76,228
-0.01(-0.34%)
Jun 18, 2008
2.248
2.318
2.194
2.318
11,750
+0.09(+3.83%)
Jun 17, 2008
2.302
2.331
2.131
2.232
7,808
-0.14(-5.90%)
Jun 16, 2008
2.264
2.372
2.264
2.372
59,947
+0.07(+3.04%)
Jun 13, 2008
2.318
2.326
1.665
2.302
20,882
-0.06(-2.63%)
Jun 12, 2008
2.357
2.365
2.334
2.365
120,226
+0.03(+1.33%)
Jun 11, 2008
2.365
2.396
2.326
2.334
135,516
+0.01(+0.33%)
Jun 10, 2008
2.365
2.396
2.287
2.326
9,757
-0.07(-2.92%)
Jun 09, 2008
2.334
2.396
2.334
2.396
44,644
+0.04(+1.65%)
Jun 06, 2008
2.349
2.357
2.326
2.357
7,640
+0.00(+0.00%)
Jun 05, 2008
2.357
2.365
2.341
2.357
73,745
+0.02(+0.66%)
Jun 04, 2008
2.326
2.357
2.279
2.341
32,255
+0.00(+0.00%)
Jun 03, 2008
2.326
2.357
2.264
2.341
32,302
+0.05(+2.38%)
Jun 02, 2008
2.295
2.295
2.232
2.287
14,146
-0.05(-2.00%)
May 30, 2008
2.279
2.349
2.178
2.334
9,217
+0.02(+1.01%)
May 29, 2008
2.326
2.334
2.271
2.310
1,780
+0.02(+0.68%)
May 28, 2008
2.318
2.334
2.217
2.295
6,137
+0.00(+0.00%)
May 27, 2008
2.264
2.302
2.264
2.295
13,112
+0.08(+3.51%)
May 26, 2008
2.201
2.240
2.155
2.217
17,355
+0.00(+0.00%)
May 23, 2008
2.201
2.240
2.155
2.217
17,355
-0.06(-2.73%)
May 22, 2008
2.357
2.365
2.240
2.279
9,729
-0.06(-2.66%)
May 21, 2008
2.349
2.372
2.334
2.341
66,849
+0.01(+0.33%)
May 20, 2008
2.329
2.365
2.329
2.334
72,978
+0.01(+0.33%)
May 19, 2008
2.302
2.365
2.302
2.326
84,762
-0.02(-0.66%)
May 16, 2008
2.326
2.365
2.310
2.341
73,565
+0.06(+2.73%)
May 15, 2008
2.334
2.334
2.279
2.279
14,033
-0.05(-2.33%)
May 14, 2008
2.240
2.341
2.232
2.334
59,601
+0.06(+2.74%)
May 13, 2008
2.319
2.349
2.271
2.271
38,914
-0.08(-3.31%)
May 12, 2008
2.108
2.349
2.108
2.349
19,604
+0.09(+3.78%)
May 09, 2008
2.334
2.334
2.256
2.264
52,334
-0.10(-4.28%)
May 08, 2008
2.360
2.372
2.357
2.365
15,362
+0.04(+1.67%)
May 07, 2008
2.310
2.365
2.295
2.326
39,693
-0.04(-1.64%)
May 06, 2008
2.326
2.372
2.318
2.365
55,174
+0.00(+0.00%)
May 05, 2008
2.264
2.365
2.264
2.365
27,214
+0.10(+4.47%)
May 02, 2008
2.248
2.271
2.248
2.264
50,274
+0.01(+0.34%)
May 01, 2008
2.256
2.256
2.256
2.256
0
+0.00(+0.00%)
Apr 30, 2008
2.186
2.279
2.186
2.256
30,459
+0.08(+3.57%)
Apr 29, 2008
2.201
2.201
2.178
2.178
13,012
-0.03(-1.41%)
Apr 28, 2008
2.186
2.217
2.163
2.209
12,596
+0.03(+1.43%)
Apr 25, 2008
2.232
2.232
2.155
2.178
13,537
-0.07(-3.11%)
Apr 24, 2008
2.248
2.256
2.225
2.248
23,545
-0.01(-0.34%)
Apr 23, 2008
2.240
2.264
2.232
2.256
17,370
+0.02(+0.69%)
Apr 22, 2008
2.124
2.264
2.124
2.240
28,584
+0.18(+8.68%)
Apr 21, 2008
2.046
2.334
2.046
2.061
28,664
-0.02(-0.75%)
Apr 18, 2008
2.176
2.194
2.061
2.077
19,723
-0.10(-4.64%)
Apr 17, 2008
2.186
2.209
2.108
2.178
9,500
+0.12(+5.66%)
Apr 16, 2008
2.232
2.232
2.046
2.061
8,870
-0.19(-8.62%)
Apr 15, 2008
2.085
2.326
2.085
2.256
42,551
+0.23(+11.54%)
Apr 14, 2008
2.038
2.061
1.945
2.022
11,284
-0.05(-2.26%)
Apr 11, 2008
2.022
2.194
2.022
2.069
3,625
+0.01(+0.38%)
Apr 10, 2008
2.124
2.124
2.030
2.061
17,374
-0.04(-1.85%)
Apr 09, 2008
2.054
2.201
2.054
2.100
4,139
+0.02(+1.12%)
Apr 08, 2008
2.061
2.225
2.030
2.077
97,969
-0.02(-0.74%)
Apr 07, 2008
2.061
2.092
2.022
2.092
35,396
+0.03(+1.51%)
Apr 04, 2008
2.077
2.100
2.042
2.061
20,080
-0.02(-1.12%)
Apr 03, 2008
2.022
2.100
2.022
2.085
9,788
-0.03(-1.33%)
Apr 02, 2008
2.178
2.225
2.069
2.113
1,029,245
-0.06(-2.65%)
Apr 01, 2008
2.170
2.170
2.170
2.170
0
+0.00(+0.00%)
Mar 31, 2008
2.240
2.396
2.162
2.170
13,483
-0.09(-3.79%)
Mar 28, 2008
2.178
2.372
2.178
2.256
9,609
+0.06(+2.84%)
Mar 27, 2008
2.194
2.232
2.100
2.194
5,012
-0.03(-1.40%)
Mar 26, 2008
2.139
2.279
2.139
2.225
5,823
+0.03(+1.42%)
Mar 25, 2008
2.147
2.302
2.147
2.194
7,701
-0.04(-1.74%)
Mar 24, 2008
2.248
2.318
2.217
2.232
5,886
+0.02(+0.70%)
Mar 21, 2008
2.209
2.217
2.178
2.217
13,684
+0.00(+0.00%)
Mar 20, 2008
2.209
2.217
2.178
2.217
13,684
+0.01(+0.35%)
Mar 19, 2008
2.147
2.232
2.100
2.209
16,943
-0.02(-1.05%)
Mar 18, 2008
2.217
2.318
2.217
2.232
7,947
-0.09(-3.69%)
Mar 17, 2008
2.318
2.334
2.240
2.318
2,793
+0.12(+5.30%)
Mar 14, 2008
2.248
2.357
2.201
2.201
9,356
-0.12(-5.35%)
Mar 13, 2008
2.256
2.326
2.256
2.326
5,656
+0.11(+4.91%)
Mar 12, 2008
2.326
2.365
2.217
2.217
20,511
-0.10(-4.36%)
Mar 11, 2008
2.201
2.318
2.194
2.318
2,835
+0.10(+4.56%)
Mar 10, 2008
2.334
2.380
2.100
2.217
24,194
+0.04(+1.79%)
Mar 07, 2008
2.147
2.411
2.147
2.178
26,867
+0.00(+0.00%)
Mar 06, 2008
2.256
2.264
2.108
2.178
34,381
-0.08(-3.45%)
Mar 05, 2008
2.186
2.271
2.100
2.256
36,895
+0.05(+2.47%)
Mar 04, 2008
2.302
2.318
2.201
2.201
15,745
-0.12(-5.35%)
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.