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
Ruth's Hospitality
(NQ:
RUTH
)
21.49
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Feb 26, 2010
2.988
3.090
2.852
3.082
624,885
+0.10(+3.43%)
Feb 25, 2010
2.971
2.980
2.886
2.980
363,326
-0.04(-1.41%)
Feb 24, 2010
3.158
3.201
2.963
3.022
616,345
-0.13(-4.05%)
Feb 23, 2010
3.090
3.158
3.022
3.150
465,192
+0.07(+2.21%)
Feb 22, 2010
3.278
3.337
3.065
3.082
639,450
-0.17(-5.24%)
Feb 19, 2010
3.192
3.490
2.843
3.252
2,167,981
+0.05(+1.60%)
Feb 18, 2010
2.877
3.201
2.767
3.201
1,274,766
+0.40(+14.29%)
Feb 17, 2010
2.741
2.877
2.724
2.801
626,078
+0.08(+2.81%)
Feb 16, 2010
2.682
2.724
2.562
2.724
724,119
+0.06(+2.24%)
Feb 12, 2010
2.562
2.665
2.665
2.665
505,925
+0.07(+2.62%)
Feb 11, 2010
2.605
2.622
2.469
2.596
421,374
-0.03(-0.97%)
Feb 10, 2010
2.358
2.639
2.358
2.622
1,802,013
+0.26(+11.19%)
Feb 09, 2010
2.299
2.435
2.264
2.358
1,556,661
+0.12(+5.32%)
Feb 08, 2010
2.264
2.265
2.230
2.239
466,588
-0.03(-1.13%)
Feb 05, 2010
2.222
2.299
2.188
2.264
609,375
+0.00(+0.00%)
Feb 04, 2010
2.307
2.324
2.247
2.264
486,129
-0.07(-2.92%)
Feb 03, 2010
2.256
2.401
2.256
2.333
609,528
+0.07(+3.01%)
Feb 02, 2010
2.290
2.324
2.222
2.264
655,529
-0.03(-1.48%)
Feb 01, 2010
2.384
2.384
2.256
2.299
367,511
-0.08(-3.23%)
Jan 29, 2010
2.358
2.409
2.316
2.375
720,598
+0.03(+1.09%)
Jan 28, 2010
2.460
2.460
2.307
2.350
576,456
-0.10(-4.17%)
Jan 27, 2010
2.367
2.452
2.367
2.452
484,744
+0.08(+3.23%)
Jan 26, 2010
2.469
2.477
2.358
2.375
676,869
-0.12(-4.78%)
Jan 25, 2010
2.614
2.665
2.477
2.494
851,601
-0.09(-3.30%)
Jan 22, 2010
2.605
2.656
2.571
2.579
336,269
-0.04(-1.62%)
Jan 21, 2010
2.665
2.699
2.588
2.622
441,729
-0.03(-0.96%)
Jan 20, 2010
2.631
2.699
2.537
2.648
588,019
-0.03(-0.96%)
Jan 19, 2010
2.545
2.673
2.477
2.673
865,439
+0.09(+3.63%)
Jan 15, 2010
2.528
2.579
2.579
2.579
1,299,641
+0.03(+1.00%)
Jan 14, 2010
2.503
2.648
2.494
2.554
739,948
+0.03(+1.35%)
Jan 13, 2010
2.418
2.541
2.375
2.520
1,178,760
+0.14(+5.71%)
Jan 12, 2010
2.307
2.460
2.307
2.384
409,846
+0.04(+1.82%)
Jan 11, 2010
2.656
2.690
2.341
2.341
1,065,114
-0.02(-0.72%)
Jan 08, 2010
2.205
2.435
2.154
2.358
694,614
+0.15(+6.95%)
Jan 07, 2010
2.239
2.239
2.137
2.205
423,036
+0.00(+0.00%)
Jan 06, 2010
2.103
2.256
2.060
2.205
721,265
+0.14(+6.58%)
Jan 05, 2010
2.060
2.137
1.941
2.069
922,839
+0.01(+0.41%)
Jan 04, 2010
1.915
2.077
1.796
2.060
801,107
+0.28(+15.79%)
Dec 31, 2009
1.856
1.779
1.779
1.779
517,789
-0.02(-0.95%)
Dec 30, 2009
1.805
1.839
1.779
1.796
540,259
-0.03(-1.40%)
Dec 29, 2009
1.864
1.873
1.805
1.822
367,436
-0.04(-2.28%)
Dec 28, 2009
1.924
2.001
1.805
1.864
502,229
-0.09(-4.37%)
Dec 24, 2009
2.001
2.001
1.898
1.950
256,793
-0.05(-2.55%)
Dec 23, 2009
2.239
2.324
1.992
2.001
1,107,817
-0.29(-12.64%)
Dec 22, 2009
2.282
2.333
2.247
2.290
218,114
+0.01(+0.37%)
Dec 21, 2009
2.188
2.307
2.188
2.282
245,250
+0.12(+5.51%)
Dec 18, 2009
2.188
2.324
2.162
2.162
814,852
-0.03(-1.55%)
Dec 17, 2009
2.230
2.247
2.171
2.196
191,314
-0.05(-2.27%)
Dec 16, 2009
2.247
2.299
2.188
2.247
170,717
+0.04(+1.93%)
Dec 15, 2009
2.324
2.375
2.205
2.205
326,206
-0.09(-4.07%)
Dec 14, 2009
2.213
2.299
2.145
2.299
355,195
+0.10(+4.65%)
Dec 11, 2009
2.162
2.230
2.086
2.196
230,619
+0.09(+4.03%)
Dec 10, 2009
2.043
2.213
2.026
2.111
391,655
+0.09(+4.64%)
Dec 09, 2009
2.035
2.086
1.975
2.018
172,055
-0.02(-0.84%)
Dec 08, 2009
2.060
2.060
2.001
2.035
166,232
-0.04(-2.05%)
Dec 07, 2009
1.984
2.094
1.975
2.077
284,698
+0.09(+4.27%)
Dec 04, 2009
1.907
2.077
1.881
1.992
309,448
+0.14(+7.83%)
Dec 03, 2009
1.873
1.898
1.796
1.847
268,072
+0.00(+0.00%)
Dec 02, 2009
1.847
1.890
1.830
1.847
371,839
+0.01(+0.46%)
Dec 01, 2009
1.915
1.941
1.779
1.839
896,540
-0.01(-0.46%)
Nov 30, 2009
1.958
2.052
1.822
1.847
579,075
-0.10(-5.24%)
Nov 27, 2009
1.950
2.043
1.924
1.950
120,886
-0.07(-3.38%)
Nov 25, 2009
2.009
2.094
1.984
2.018
261,414
+0.01(+0.42%)
Nov 24, 2009
1.975
2.069
1.941
2.009
529,571
+0.05(+2.61%)
Nov 23, 2009
2.128
2.137
1.941
1.958
463,915
-0.09(-4.56%)
Nov 20, 2009
2.307
2.392
1.967
2.052
2,626,364
-0.28(-12.04%)
Nov 19, 2009
2.401
2.426
2.333
2.333
146,439
-0.09(-3.86%)
Nov 18, 2009
2.426
2.511
2.409
2.426
157,425
+0.01(+0.35%)
Nov 17, 2009
2.486
2.520
2.418
2.418
181,187
-0.09(-3.73%)
Nov 16, 2009
2.477
2.545
2.452
2.511
130,046
+0.08(+3.15%)
Nov 13, 2009
2.401
2.503
2.384
2.435
180,626
-0.01(-0.35%)
Nov 12, 2009
2.571
2.594
2.409
2.443
226,659
-0.14(-5.59%)
Nov 11, 2009
2.631
2.648
2.528
2.588
108,332
+0.01(+0.33%)
Nov 10, 2009
2.648
2.690
2.528
2.579
126,007
-0.10(-3.81%)
Nov 09, 2009
2.605
2.699
2.562
2.682
136,901
+0.11(+4.30%)
Nov 06, 2009
2.596
2.639
2.554
2.571
95,150
-0.07(-2.58%)
Nov 05, 2009
2.545
2.690
2.528
2.639
167,925
+0.13(+5.08%)
Nov 04, 2009
2.537
2.614
2.511
2.511
130,510
-0.01(-0.34%)
Nov 03, 2009
2.511
2.554
2.469
2.520
128,630
+0.00(+0.00%)
Nov 02, 2009
2.673
2.707
2.511
2.520
196,351
-0.13(-4.82%)
Oct 30, 2009
2.716
2.911
2.562
2.648
370,550
-0.43(-13.85%)
Oct 29, 2009
3.090
3.127
2.971
3.073
220,932
+0.03(+0.84%)
Oct 28, 2009
3.167
3.218
3.048
3.048
159,209
-0.14(-4.28%)
Oct 27, 2009
3.346
3.405
3.184
3.184
214,776
-0.15(-4.59%)
Oct 26, 2009
3.354
3.482
3.261
3.337
135,273
-0.03(-0.76%)
Oct 23, 2009
3.405
3.524
3.346
3.363
98,027
-0.13(-3.66%)
Oct 22, 2009
3.482
3.499
3.320
3.490
130,401
+0.01(+0.24%)
Oct 21, 2009
3.422
3.695
3.414
3.482
125,124
+0.05(+1.49%)
Oct 20, 2009
3.422
3.507
3.405
3.431
92,042
-0.03(-0.74%)
Oct 19, 2009
3.695
3.695
3.456
3.456
141,044
-0.20(-5.36%)
Oct 16, 2009
3.720
3.780
3.618
3.652
98,650
-0.12(-3.16%)
Oct 15, 2009
3.729
3.839
3.729
3.771
115,598
+0.00(+0.00%)
Oct 14, 2009
3.839
3.856
3.746
3.771
130,603
+0.00(+0.00%)
Oct 13, 2009
3.771
3.865
3.712
3.771
88,933
+0.00(+0.00%)
Oct 12, 2009
3.771
3.848
3.754
3.771
72,819
+0.01(+0.23%)
Oct 09, 2009
3.729
3.797
3.678
3.763
102,495
+0.09(+2.31%)
Oct 08, 2009
3.482
3.797
3.329
3.678
395,069
+0.23(+6.67%)
Oct 07, 2009
3.507
3.593
3.448
3.448
61,176
-0.07(-1.94%)
Oct 06, 2009
3.363
3.635
3.337
3.516
94,128
+0.17(+5.09%)
Oct 05, 2009
3.295
3.439
3.261
3.346
80,594
+0.07(+2.08%)
Oct 02, 2009
3.363
3.414
3.278
3.278
130,555
-0.14(-4.23%)
Oct 01, 2009
3.576
3.652
3.405
3.422
138,392
-0.17(-4.74%)
Sep 30, 2009
3.635
3.686
3.499
3.593
103,310
-0.06(-1.63%)
Sep 29, 2009
3.661
3.736
3.576
3.652
164,657
+0.02(+0.47%)
Sep 28, 2009
3.771
3.805
3.618
3.635
112,381
-0.11(-2.95%)
Sep 25, 2009
3.805
3.805
3.703
3.746
79,100
-0.07(-1.79%)
Sep 24, 2009
3.856
3.874
3.720
3.814
162,075
-0.04(-1.10%)
Sep 23, 2009
3.882
3.942
3.822
3.856
175,126
-0.03(-0.66%)
Sep 22, 2009
4.010
4.018
3.831
3.882
199,902
-0.09(-2.36%)
Sep 21, 2009
3.814
4.001
3.780
3.976
126,098
+0.03(+0.65%)
Sep 18, 2009
3.737
4.035
3.678
3.950
305,926
+0.24(+6.42%)
Sep 17, 2009
3.908
4.027
3.661
3.712
302,299
-0.20(-5.01%)
Sep 16, 2009
3.448
3.984
3.405
3.908
638,624
+0.49(+14.18%)
Sep 15, 2009
3.422
3.439
3.380
3.422
106,150
-0.02(-0.50%)
Sep 14, 2009
3.150
3.448
3.150
3.439
228,749
+0.03(+1.00%)
Sep 11, 2009
3.422
3.439
3.405
3.405
97,043
-0.02(-0.50%)
Sep 10, 2009
3.431
3.431
3.329
3.422
153,119
+0.00(+0.00%)
Sep 09, 2009
3.218
3.431
3.133
3.422
238,024
+0.20(+6.35%)
Sep 08, 2009
3.286
3.346
3.133
3.218
74,698
-0.02(-0.53%)
Sep 04, 2009
3.295
3.354
3.209
3.235
139,066
-0.06(-1.81%)
Sep 03, 2009
3.175
3.312
3.065
3.295
80,912
+0.14(+4.31%)
Sep 02, 2009
3.209
3.226
3.116
3.158
94,664
-0.05(-1.59%)
Sep 01, 2009
3.320
3.448
3.192
3.209
265,343
-0.16(-4.80%)
Aug 31, 2009
3.235
3.371
3.107
3.371
277,406
+0.08(+2.33%)
Aug 28, 2009
3.482
3.482
3.261
3.295
120,138
-0.16(-4.68%)
Aug 27, 2009
3.439
3.507
3.226
3.456
216,532
-0.01(-0.25%)
Aug 26, 2009
3.303
3.533
3.244
3.465
450,254
+0.16(+4.90%)
Aug 25, 2009
3.048
3.405
3.017
3.303
620,311
+0.27(+8.99%)
Aug 24, 2009
2.980
3.048
2.937
3.031
130,136
+0.09(+2.89%)
Aug 21, 2009
2.971
3.031
2.886
2.946
172,019
+0.04(+1.47%)
Aug 20, 2009
2.980
2.988
2.877
2.903
142,117
-0.13(-4.21%)
Aug 19, 2009
2.809
3.060
2.809
3.031
197,070
+0.17(+5.95%)
Aug 18, 2009
2.886
2.929
2.843
2.860
145,513
+0.02(+0.60%)
Aug 17, 2009
2.894
2.920
2.826
2.843
77,018
-0.14(-4.57%)
Aug 14, 2009
3.150
3.201
2.929
2.980
191,673
-0.17(-5.41%)
Aug 13, 2009
3.244
3.269
3.116
3.150
164,737
-0.04(-1.33%)
Aug 12, 2009
3.031
3.269
3.031
3.192
183,101
+0.16(+5.34%)
Aug 11, 2009
3.107
3.158
2.988
3.031
65,147
-0.10(-3.26%)
Aug 10, 2009
3.073
3.192
3.073
3.133
70,064
+0.06(+1.94%)
Aug 07, 2009
3.065
3.107
2.980
3.073
493,847
+0.09(+3.14%)
Aug 06, 2009
3.175
3.192
2.963
2.980
174,699
-0.20(-6.17%)
Aug 05, 2009
3.150
3.278
3.090
3.175
293,543
+0.04(+1.36%)
Aug 04, 2009
3.235
3.286
3.107
3.133
172,581
-0.13(-3.92%)
Aug 03, 2009
3.269
3.312
3.158
3.261
242,662
-0.08(-2.30%)
Jul 31, 2009
3.312
3.490
3.134
3.337
923,047
+0.31(+10.11%)
Jul 30, 2009
3.073
3.107
2.869
3.031
171,947
+0.02(+0.57%)
Jul 29, 2009
2.963
3.099
2.963
3.014
115,333
+0.00(+0.00%)
Jul 28, 2009
3.048
3.099
2.937
3.014
105,730
-0.09(-2.75%)
Jul 27, 2009
2.954
3.099
2.937
3.099
70,054
+0.11(+3.70%)
Jul 24, 2009
3.014
3.031
2.894
2.988
154,939
-0.09(-2.77%)
Jul 23, 2009
2.963
3.133
2.920
3.073
227,817
+0.10(+3.44%)
Jul 22, 2009
2.954
3.022
2.911
2.971
94,556
+0.00(+0.00%)
Jul 21, 2009
3.090
3.090
2.929
2.971
163,929
-0.14(-4.38%)
Jul 20, 2009
2.877
3.316
2.852
3.107
1,456,404
+0.20(+6.73%)
Jul 17, 2009
2.852
2.958
2.707
2.911
577,876
+0.06(+2.09%)
Jul 16, 2009
2.733
2.860
2.682
2.852
120,620
+0.04(+1.51%)
Jul 15, 2009
2.767
2.809
2.605
2.809
160,781
+0.09(+3.12%)
Jul 14, 2009
2.656
2.741
2.358
2.724
108,476
+0.08(+2.89%)
Jul 13, 2009
2.579
2.682
2.384
2.648
180,427
+0.21(+8.74%)
Jul 10, 2009
2.435
2.554
2.367
2.435
112,036
-0.04(-1.72%)
Jul 09, 2009
2.520
2.648
2.477
2.477
142,044
-0.03(-1.02%)
Jul 08, 2009
2.571
2.707
2.469
2.503
223,983
-0.08(-2.97%)
Jul 07, 2009
2.605
2.745
2.562
2.579
194,779
-0.08(-2.88%)
Jul 06, 2009
2.750
2.750
2.562
2.656
267,881
-0.12(-4.29%)
Jul 02, 2009
3.099
3.099
2.758
2.775
302,422
-0.41(-12.83%)
Jul 01, 2009
3.175
3.320
3.175
3.184
190,664
+0.06(+1.91%)
Jun 30, 2009
3.244
3.337
3.124
3.124
172,068
-0.10(-3.17%)
Jun 29, 2009
3.209
3.261
3.048
3.226
286,738
-0.03(-1.04%)
Jun 26, 2009
2.860
3.261
2.801
3.261
897,878
+0.37(+12.65%)
Jun 25, 2009
2.801
2.894
2.750
2.894
140,857
+0.14(+5.26%)
Jun 24, 2009
2.682
2.886
2.639
2.750
262,691
+0.18(+6.95%)
Jun 23, 2009
2.520
2.596
2.414
2.571
235,394
+0.15(+6.34%)
Jun 22, 2009
2.750
2.750
2.418
2.418
266,632
-0.37(-13.15%)
Jun 19, 2009
2.886
2.980
2.784
2.784
370,614
-0.05(-1.80%)
Jun 18, 2009
2.520
2.911
2.469
2.835
321,709
+0.30(+11.74%)
Jun 17, 2009
2.554
2.596
2.375
2.537
147,317
+0.01(+0.34%)
Jun 16, 2009
2.648
2.665
2.511
2.528
230,581
-0.09(-3.57%)
Jun 15, 2009
2.809
2.818
2.562
2.622
342,510
-0.28(-9.68%)
Jun 12, 2009
2.937
2.937
2.843
2.903
154,042
-0.07(-2.29%)
Jun 11, 2009
3.141
3.158
2.903
2.971
159,389
-0.14(-4.64%)
Jun 10, 2009
3.278
3.295
2.911
3.116
236,274
-0.14(-4.19%)
Jun 09, 2009
3.107
3.269
3.107
3.252
152,319
+0.14(+4.66%)
Jun 08, 2009
3.261
3.363
3.107
3.107
262,689
-0.28(-8.29%)
Jun 05, 2009
3.448
3.490
3.329
3.388
184,788
-0.03(-0.75%)
Jun 04, 2009
3.388
3.414
3.320
3.414
154,646
+0.02(+0.50%)
Jun 03, 2009
3.295
3.405
3.226
3.397
163,506
+0.04(+1.27%)
Jun 02, 2009
3.278
3.397
3.116
3.354
240,473
+0.05(+1.55%)
Jun 01, 2009
3.329
3.482
3.226
3.303
279,398
+0.02(+0.52%)
May 29, 2009
3.124
3.295
3.090
3.286
159,479
+0.15(+4.89%)
May 28, 2009
3.175
3.269
3.031
3.133
135,453
-0.02(-0.54%)
May 27, 2009
3.209
3.380
3.133
3.150
175,341
-0.09(-2.89%)
May 26, 2009
2.963
3.320
2.963
3.244
210,644
+0.21(+7.02%)
May 22, 2009
3.167
3.261
3.022
3.031
115,043
-0.11(-3.52%)
May 21, 2009
3.303
3.303
3.056
3.141
196,772
-0.22(-6.58%)
May 20, 2009
3.405
3.448
3.269
3.363
246,935
-0.01(-0.25%)
May 19, 2009
3.320
3.406
3.218
3.371
244,099
+0.01(+0.25%)
May 18, 2009
2.963
3.363
2.963
3.363
249,892
+0.41(+13.83%)
May 15, 2009
3.073
3.252
2.809
2.954
260,987
-0.08(-2.53%)
May 14, 2009
3.065
3.099
2.877
3.031
214,987
-0.03(-1.11%)
May 13, 2009
3.422
3.456
3.065
3.065
516,437
-0.47(-13.25%)
May 12, 2009
3.550
3.576
3.354
3.533
417,339
-0.02(-0.48%)
May 11, 2009
3.473
3.576
3.295
3.550
372,390
+0.01(+0.24%)
May 08, 2009
3.235
3.541
3.158
3.541
544,048
+0.29(+8.90%)
May 07, 2009
3.635
3.720
3.082
3.252
606,438
-0.36(-9.91%)
May 06, 2009
3.354
3.644
3.209
3.610
528,066
+0.23(+6.80%)
May 05, 2009
3.618
3.644
3.201
3.380
915,098
+0.27(+8.77%)
May 04, 2009
3.422
3.482
3.060
3.107
745,850
-0.31(-9.20%)
May 01, 2009
3.082
3.610
3.014
3.422
1,068,332
+0.34(+11.05%)
Apr 30, 2009
2.792
3.099
2.707
3.082
1,141,642
+0.36(+13.12%)
Apr 29, 2009
2.648
2.852
2.562
2.724
699,155
+0.09(+3.23%)
Apr 28, 2009
2.477
2.682
2.341
2.639
889,892
+0.13(+5.08%)
Apr 27, 2009
2.162
2.597
2.114
2.511
955,047
+0.18(+7.66%)
Apr 24, 2009
1.907
2.545
1.847
2.333
3,698,896
+0.54(+30.48%)
Apr 23, 2009
1.507
1.830
1.422
1.788
1,278,649
+0.32(+22.09%)
Apr 22, 2009
1.447
1.498
1.379
1.464
165,171
-0.01(-0.58%)
Apr 21, 2009
1.320
1.507
1.320
1.473
136,811
+0.10(+7.45%)
Apr 20, 2009
1.473
1.481
1.362
1.371
147,202
-0.12(-8.00%)
Apr 17, 2009
1.532
1.532
1.447
1.490
246,254
-0.04(-2.78%)
Apr 16, 2009
1.566
1.566
1.481
1.532
293,578
-0.03(-1.64%)
Apr 15, 2009
1.481
1.558
1.371
1.558
175,343
+0.08(+5.17%)
Apr 14, 2009
1.541
1.575
1.447
1.481
261,199
-0.09(-5.95%)
Apr 13, 2009
1.481
1.575
1.362
1.575
249,150
+0.09(+6.32%)
Apr 09, 2009
1.422
1.490
1.396
1.481
717,328
+0.11(+8.07%)
Apr 08, 2009
1.030
1.515
1.030
1.371
960,629
+0.36(+35.29%)
Apr 07, 2009
1.090
1.090
1.013
1.013
103,522
-0.09(-8.46%)
Apr 06, 2009
1.098
1.115
1.064
1.107
75,844
-0.03(-2.26%)
Apr 03, 2009
1.132
1.132
0.9790
1.132
141,520
+0.00(+0.00%)
Apr 02, 2009
1.124
1.175
1.064
1.132
203,341
+0.05(+4.72%)
Apr 01, 2009
1.022
1.090
1.005
1.081
72,376
+0.05(+4.96%)
Mar 31, 2009
1.005
1.064
0.9875
1.030
92,819
+0.05(+5.22%)
Mar 30, 2009
1.064
1.064
0.9236
0.9790
193,479
-0.17(-14.81%)
Mar 26, 2009
1.175
1.175
1.064
1.149
188,216
+0.01(+0.75%)
Mar 25, 2009
1.107
1.175
1.013
1.141
140,887
+0.05(+4.69%)
Mar 24, 2009
1.115
1.158
1.064
1.090
88,814
-0.07(-5.88%)
Mar 23, 2009
1.116
1.195
1.013
1.158
209,613
+0.14(+13.33%)
Mar 20, 2009
1.056
1.073
0.9364
1.022
334,104
-0.03(-2.44%)
Mar 19, 2009
1.022
1.047
0.9535
1.047
178,532
-0.01(-0.81%)
Mar 18, 2009
0.9364
1.183
0.8854
1.056
605,035
+0.15(+16.98%)
Mar 17, 2009
0.8683
0.9194
0.8173
0.9024
108,249
+0.03(+3.92%)
Mar 16, 2009
0.8258
0.9364
0.8258
0.8683
129,659
+0.03(+3.03%)
Mar 13, 2009
0.8939
0.9705
0.8002
0.8428
133,786
-0.05(-5.71%)
Mar 12, 2009
0.7492
0.9024
0.7321
0.8939
243,962
+0.14(+19.32%)
Mar 11, 2009
0.8002
0.8343
0.7236
0.7492
122,243
-0.05(-6.38%)
Mar 10, 2009
0.7151
0.8002
0.6896
0.8002
189,137
+0.14(+20.51%)
Mar 09, 2009
0.6215
0.7492
0.6129
0.6640
60,841
+0.03(+5.41%)
Mar 06, 2009
0.7406
0.7406
0.5959
0.6300
257,375
-0.10(-13.95%)
Mar 05, 2009
0.8002
0.8258
0.7321
0.7321
109,960
-0.06(-7.53%)
Mar 04, 2009
0.8087
0.8362
0.7603
0.7917
360,352
-0.02(-2.11%)
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.