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
Accuray Inc
(NQ:
ARAY
)
1.780
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
4.770
4.868
4.620
4.670
423,678
-0.20(-4.11%)
Feb 26, 2009
4.980
5.010
4.820
4.870
274,632
-0.08(-1.62%)
Feb 25, 2009
5.020
5.040
4.900
4.950
334,807
-0.07(-1.39%)
Feb 24, 2009
4.770
5.050
4.770
5.020
312,338
+0.27(+5.68%)
Feb 23, 2009
4.990
4.990
4.640
4.750
304,749
-0.24(-4.81%)
Feb 20, 2009
5.060
5.080
4.910
4.990
233,085
-0.13(-2.54%)
Feb 19, 2009
5.240
5.440
5.100
5.120
175,557
-0.07(-1.35%)
Feb 18, 2009
5.400
5.440
5.190
5.190
329,725
-0.25(-4.60%)
Feb 17, 2009
5.530
5.640
5.440
5.440
258,175
-0.24(-4.23%)
Feb 13, 2009
5.630
5.760
5.430
5.680
456,876
+0.04(+0.71%)
Feb 12, 2009
5.490
5.710
5.450
5.640
466,159
-0.03(-0.53%)
Feb 11, 2009
5.830
5.970
5.670
5.670
537,598
-0.08(-1.39%)
Feb 10, 2009
6.010
6.380
5.700
5.750
964,976
-0.66(-10.30%)
Feb 09, 2009
6.080
6.590
6.080
6.410
535,310
+0.26(+4.23%)
Feb 06, 2009
5.920
6.250
5.900
6.150
496,710
+0.18(+3.02%)
Feb 05, 2009
5.760
6.100
5.720
5.970
494,464
+0.15(+2.58%)
Feb 04, 2009
5.960
6.020
5.750
5.820
417,219
-0.17(-2.84%)
Feb 03, 2009
5.940
6.080
5.930
5.990
458,038
+0.01(+0.17%)
Feb 02, 2009
6.110
6.150
5.810
5.980
837,181
-0.20(-3.24%)
Jan 30, 2009
5.670
6.400
5.500
6.180
2,100,813
+1.27(+25.87%)
Jan 29, 2009
5.280
5.360
4.890
4.910
365,495
-0.55(-10.07%)
Jan 28, 2009
5.060
5.480
4.910
5.460
258,169
+0.46(+9.20%)
Jan 27, 2009
5.080
5.100
4.900
5.000
226,232
+0.02(+0.40%)
Jan 26, 2009
5.000
5.240
4.880
4.980
199,323
-0.04(-0.80%)
Jan 23, 2009
5.210
5.380
5.000
5.020
250,508
-0.32(-5.99%)
Jan 22, 2009
5.270
5.470
5.000
5.340
243,017
-0.04(-0.74%)
Jan 21, 2009
5.010
5.400
4.992
5.380
316,008
+0.42(+8.47%)
Jan 20, 2009
5.320
5.360
4.960
4.960
420,048
-0.43(-7.98%)
Jan 16, 2009
5.720
5.750
5.210
5.390
280,121
-0.27(-4.77%)
Jan 15, 2009
5.350
5.710
5.050
5.660
648,770
+0.26(+4.81%)
Jan 14, 2009
5.140
5.450
5.120
5.400
307,856
+0.15(+2.86%)
Jan 13, 2009
5.120
5.290
5.030
5.250
346,263
+0.11(+2.14%)
Jan 12, 2009
5.210
5.280
5.030
5.140
330,838
-0.12(-2.28%)
Jan 09, 2009
4.980
5.410
4.965
5.260
417,682
+0.24(+4.78%)
Jan 08, 2009
5.320
5.340
4.810
5.020
619,360
-0.34(-6.34%)
Jan 07, 2009
5.510
5.620
5.250
5.360
255,493
-0.25(-4.46%)
Jan 06, 2009
5.700
5.730
5.520
5.610
335,646
-0.07(-1.23%)
Jan 05, 2009
5.530
5.690
5.425
5.680
296,236
+0.12(+2.16%)
Jan 02, 2009
5.280
5.580
5.060
5.560
323,075
+0.40(+7.75%)
Dec 31, 2008
4.800
5.300
4.750
5.160
502,210
+0.41(+8.63%)
Dec 30, 2008
4.600
4.790
4.600
4.750
399,938
+0.14(+3.04%)
Dec 29, 2008
4.850
4.890
4.580
4.610
198,958
-0.29(-5.92%)
Dec 26, 2008
4.940
4.990
4.800
4.900
112,857
-0.03(-0.61%)
Dec 24, 2008
4.980
5.150
4.750
4.930
140,641
-0.03(-0.60%)
Dec 23, 2008
5.130
5.410
4.940
4.960
255,037
-0.12(-2.36%)
Dec 22, 2008
5.700
5.750
4.900
5.080
490,416
-0.67(-11.65%)
Dec 19, 2008
5.320
5.760
5.140
5.750
929,345
+0.68(+13.41%)
Dec 18, 2008
5.000
5.250
4.910
5.070
353,367
+0.06(+1.20%)
Dec 17, 2008
4.850
5.200
4.710
5.010
443,828
+0.16(+3.30%)
Dec 16, 2008
4.360
4.900
4.250
4.850
394,204
+0.57(+13.32%)
Dec 15, 2008
4.480
4.480
4.250
4.280
312,465
-0.20(-4.46%)
Dec 12, 2008
4.160
4.480
4.070
4.480
383,783
+0.23(+5.41%)
Dec 11, 2008
4.380
4.480
4.170
4.250
342,000
-0.18(-4.06%)
Dec 10, 2008
4.230
4.470
4.090
4.430
337,541
+0.20(+4.73%)
Dec 09, 2008
4.220
4.490
4.080
4.230
612,616
+0.01(+0.24%)
Dec 08, 2008
4.150
4.380
4.060
4.220
631,148
+0.12(+2.93%)
Dec 05, 2008
4.160
4.210
3.990
4.100
342,413
-0.12(-2.84%)
Dec 04, 2008
4.460
4.500
4.140
4.220
256,335
-0.25(-5.59%)
Dec 03, 2008
4.210
4.550
4.060
4.470
367,824
+0.22(+5.18%)
Dec 02, 2008
4.110
4.370
4.030
4.250
187,202
+0.19(+4.68%)
Dec 01, 2008
4.960
4.960
4.000
4.060
273,056
-0.99(-19.60%)
Nov 28, 2008
4.910
5.110
4.810
5.050
87,212
+0.08(+1.61%)
Nov 26, 2008
4.700
4.980
4.520
4.970
213,003
+0.17(+3.54%)
Nov 25, 2008
4.670
4.840
4.540
4.800
335,983
+0.15(+3.23%)
Nov 24, 2008
4.350
4.670
4.050
4.650
406,674
+0.33(+7.64%)
Nov 21, 2008
3.790
4.410
3.700
4.320
474,027
+0.57(+15.20%)
Nov 20, 2008
4.430
4.600
3.710
3.750
484,879
-0.75(-16.67%)
Nov 19, 2008
4.840
4.980
4.500
4.500
277,880
-0.35(-7.22%)
Nov 18, 2008
4.790
5.040
4.670
4.850
407,136
+0.06(+1.25%)
Nov 17, 2008
4.830
4.870
4.510
4.790
268,892
+0.08(+1.70%)
Nov 14, 2008
5.000
5.140
4.700
4.710
211,996
-0.52(-9.94%)
Nov 13, 2008
4.800
5.230
4.500
5.230
465,152
+0.38(+7.84%)
Nov 12, 2008
5.080
5.230
4.780
4.850
356,376
-0.30(-5.83%)
Nov 11, 2008
5.360
5.470
5.070
5.150
341,341
-0.23(-4.28%)
Nov 10, 2008
5.100
5.470
5.080
5.380
571,246
+0.37(+7.39%)
Nov 07, 2008
5.500
5.510
4.900
5.010
1,114,889
-0.98(-16.36%)
Nov 06, 2008
6.580
6.770
5.950
5.990
212,329
-0.56(-8.55%)
Nov 05, 2008
6.990
7.000
6.230
6.550
267,481
-0.20(-2.96%)
Nov 04, 2008
6.680
6.990
6.500
6.750
254,691
+0.26(+4.01%)
Nov 03, 2008
6.440
6.500
6.290
6.490
246,714
+0.17(+2.69%)
Oct 31, 2008
5.810
6.330
5.700
6.320
429,539
+0.52(+8.97%)
Oct 30, 2008
5.510
5.800
5.490
5.800
449,678
+0.46(+8.61%)
Oct 29, 2008
5.000
5.550
4.870
5.340
330,930
+0.25(+4.91%)
Oct 28, 2008
5.260
5.320
4.810
5.090
259,316
-0.09(-1.74%)
Oct 27, 2008
4.970
5.290
4.820
5.180
276,184
+0.17(+3.39%)
Oct 24, 2008
5.010
5.100
4.810
5.010
368,612
-0.22(-4.21%)
Oct 23, 2008
5.690
5.970
5.210
5.230
412,502
-0.45(-7.92%)
Oct 22, 2008
6.110
6.350
5.650
5.680
365,659
-0.46(-7.49%)
Oct 21, 2008
6.590
6.770
6.120
6.140
253,848
-0.55(-8.22%)
Oct 20, 2008
6.110
6.730
6.100
6.690
343,456
+0.36(+5.69%)
Oct 17, 2008
5.960
6.540
5.250
6.330
290,081
+0.14(+2.26%)
Oct 16, 2008
5.840
6.250
5.570
6.190
309,327
+0.40(+6.91%)
Oct 15, 2008
6.440
6.480
5.790
5.790
242,157
-0.73(-11.20%)
Oct 14, 2008
7.220
7.220
6.270
6.520
412,809
-0.23(-3.41%)
Oct 13, 2008
6.440
7.130
6.440
6.750
740,041
+0.75(+12.50%)
Oct 10, 2008
5.130
6.320
5.000
6.000
937,818
+0.74(+14.07%)
Oct 09, 2008
6.000
6.030
5.250
5.260
515,264
-0.65(-11.00%)
Oct 08, 2008
6.500
6.630
5.900
5.910
828,278
-0.77(-11.53%)
Oct 07, 2008
6.750
7.250
6.500
6.680
431,511
-0.30(-4.30%)
Oct 06, 2008
7.030
7.080
6.230
6.980
768,961
-0.32(-4.38%)
Oct 03, 2008
7.810
8.070
7.300
7.300
427,423
-0.39(-5.07%)
Oct 02, 2008
8.200
8.240
7.620
7.690
294,177
-0.55(-6.67%)
Oct 01, 2008
8.100
8.660
8.100
8.240
219,976
+0.17(+2.11%)
Sep 30, 2008
8.300
8.380
7.820
8.070
429,523
-0.20(-2.42%)
Sep 29, 2008
9.000
9.000
8.270
8.270
544,242
-0.72(-8.01%)
Sep 26, 2008
8.900
9.000
8.700
8.990
691,635
+0.12(+1.35%)
Sep 25, 2008
8.750
8.900
8.400
8.870
906,155
+0.13(+1.49%)
Sep 24, 2008
8.250
8.850
8.200
8.740
646,447
+0.51(+6.20%)
Sep 23, 2008
8.700
8.700
8.120
8.230
291,963
-0.50(-5.73%)
Sep 22, 2008
8.590
8.780
8.260
8.730
308,400
+0.03(+0.34%)
Sep 19, 2008
8.680
8.820
8.430
8.700
1,293,908
+0.30(+3.57%)
Sep 18, 2008
7.860
8.500
7.720
8.400
858,753
+0.71(+9.23%)
Sep 17, 2008
7.960
8.060
7.620
7.690
493,127
-0.33(-4.11%)
Sep 16, 2008
7.500
8.030
7.330
8.020
614,322
+0.43(+5.67%)
Sep 15, 2008
7.510
7.835
7.500
7.590
796,288
-0.17(-2.19%)
Sep 12, 2008
7.940
7.980
7.640
7.760
331,028
-0.29(-3.60%)
Sep 11, 2008
7.610
8.050
7.610
8.050
519,999
+0.29(+3.74%)
Sep 10, 2008
8.070
8.250
7.640
7.760
357,562
-0.25(-3.12%)
Sep 09, 2008
8.010
8.290
8.000
8.010
409,711
-0.12(-1.48%)
Sep 08, 2008
8.170
8.340
8.010
8.130
352,651
+0.02(+0.25%)
Sep 05, 2008
8.120
8.120
7.840
8.110
314,263
-0.01(-0.12%)
Sep 04, 2008
8.300
8.360
8.100
8.120
500,868
-0.22(-2.64%)
Sep 03, 2008
8.070
8.370
8.050
8.340
903,069
+0.23(+2.84%)
Sep 02, 2008
8.320
8.360
8.090
8.110
438,052
-0.14(-1.70%)
Aug 29, 2008
8.160
8.290
8.120
8.250
214,552
-0.04(-0.48%)
Aug 28, 2008
8.110
8.310
8.030
8.290
355,923
+0.18(+2.22%)
Aug 27, 2008
7.730
8.140
7.640
8.110
462,766
+0.40(+5.19%)
Aug 26, 2008
7.600
7.760
7.550
7.710
279,203
+0.10(+1.31%)
Aug 25, 2008
7.970
7.980
7.560
7.610
416,451
-0.44(-5.47%)
Aug 22, 2008
7.800
8.130
7.700
8.050
705,319
+0.30(+3.87%)
Aug 21, 2008
7.610
7.950
7.560
7.750
656,333
+0.04(+0.52%)
Aug 20, 2008
7.000
7.790
6.900
7.710
2,232,903
+0.14(+1.85%)
Aug 19, 2008
7.790
7.910
7.500
7.570
629,201
-0.43(-5.37%)
Aug 18, 2008
8.040
8.170
7.980
8.000
361,260
-0.02(-0.25%)
Aug 15, 2008
8.300
8.430
7.970
8.020
429,645
-0.13(-1.60%)
Aug 14, 2008
8.380
8.400
8.120
8.150
368,030
-0.24(-2.86%)
Aug 13, 2008
8.460
8.460
8.000
8.390
638,464
-0.28(-3.23%)
Aug 12, 2008
8.920
9.000
8.460
8.670
269,382
-0.25(-2.80%)
Aug 11, 2008
8.780
9.030
8.740
8.920
321,522
+0.17(+1.94%)
Aug 08, 2008
8.810
8.990
8.700
8.750
275,667
-0.09(-1.02%)
Aug 07, 2008
8.900
9.080
8.740
8.840
645,051
+0.07(+0.80%)
Aug 06, 2008
8.680
8.950
8.570
8.770
810,545
+0.19(+2.21%)
Aug 05, 2008
8.150
8.750
8.140
8.580
623,171
+0.47(+5.80%)
Aug 04, 2008
8.040
8.360
7.850
8.110
594,383
+0.10(+1.25%)
Aug 01, 2008
8.560
8.650
7.790
8.010
743,321
-0.53(-6.21%)
Jul 31, 2008
8.660
8.920
8.510
8.540
636,368
-0.07(-0.81%)
Jul 30, 2008
8.500
8.800
8.390
8.610
506,316
+0.15(+1.77%)
Jul 29, 2008
8.460
8.550
7.890
8.460
1,151,071
+0.72(+9.30%)
Jul 28, 2008
8.170
8.240
7.740
7.740
241,137
-0.41(-5.03%)
Jul 25, 2008
8.190
8.210
8.030
8.150
225,725
+0.02(+0.25%)
Jul 24, 2008
8.300
8.380
8.000
8.130
373,695
-0.12(-1.45%)
Jul 23, 2008
8.090
8.450
8.070
8.250
463,360
+0.13(+1.60%)
Jul 22, 2008
7.640
8.190
7.640
8.120
256,534
+0.41(+5.32%)
Jul 21, 2008
7.910
7.910
7.650
7.710
312,222
-0.22(-2.77%)
Jul 18, 2008
8.260
8.260
7.930
7.930
239,278
-0.34(-4.11%)
Jul 17, 2008
8.200
8.300
7.850
8.270
527,927
+0.02(+0.24%)
Jul 16, 2008
7.450
8.280
7.350
8.250
1,009,775
+0.83(+11.19%)
Jul 15, 2008
6.820
7.950
6.750
7.420
1,334,709
+0.51(+7.38%)
Jul 14, 2008
7.210
7.250
6.780
6.910
562,074
-0.23(-3.22%)
Jul 11, 2008
7.000
7.150
6.810
7.140
453,792
+0.06(+0.85%)
Jul 10, 2008
6.840
7.100
6.780
7.080
623,529
+0.22(+3.21%)
Jul 09, 2008
6.960
7.240
6.840
6.860
477,347
-0.08(-1.15%)
Jul 08, 2008
6.980
7.050
6.830
6.940
552,074
-0.04(-0.57%)
Jul 07, 2008
6.730
7.060
6.720
6.980
535,935
+0.23(+3.41%)
Jul 04, 2008
6.840
6.970
6.733
6.750
218,185
+0.00(+0.00%)
Jul 03, 2008
6.840
6.970
6.733
6.750
218,185
-0.10(-1.46%)
Jul 02, 2008
7.040
7.090
6.850
6.850
490,027
-0.23(-3.25%)
Jul 01, 2008
7.170
7.210
6.850
7.080
770,404
-0.21(-2.88%)
Jun 30, 2008
7.400
7.411
7.150
7.290
796,833
-0.17(-2.28%)
Jun 27, 2008
7.670
7.770
7.270
7.460
2,600,328
-0.26(-3.37%)
Jun 26, 2008
8.120
8.130
7.610
7.720
555,367
-0.53(-6.42%)
Jun 25, 2008
8.180
8.480
8.140
8.250
561,002
+0.08(+0.98%)
Jun 24, 2008
8.450
8.560
8.120
8.170
414,239
-0.38(-4.44%)
Jun 23, 2008
8.720
8.810
8.550
8.550
390,233
-0.15(-1.72%)
Jun 20, 2008
8.200
8.740
8.000
8.700
941,780
+0.44(+5.33%)
Jun 19, 2008
8.050
8.320
7.990
8.260
707,843
+0.21(+2.61%)
Jun 18, 2008
8.380
8.450
7.900
8.050
737,542
-0.40(-4.73%)
Jun 17, 2008
8.400
8.640
8.330
8.450
297,395
-0.02(-0.24%)
Jun 16, 2008
8.830
8.830
8.400
8.470
625,898
-0.42(-4.72%)
Jun 13, 2008
8.620
8.990
8.300
8.890
751,955
-0.09(-1.00%)
Jun 12, 2008
8.870
9.000
8.812
8.980
259,466
+0.19(+2.16%)
Jun 11, 2008
8.830
8.900
8.350
8.790
610,683
-0.09(-1.01%)
Jun 10, 2008
8.860
9.050
8.650
8.880
529,696
-0.24(-2.63%)
Jun 09, 2008
9.410
9.410
9.000
9.120
343,232
-0.29(-3.08%)
Jun 06, 2008
9.390
9.450
9.150
9.410
267,912
-0.06(-0.63%)
Jun 05, 2008
9.400
9.530
9.270
9.470
359,919
+0.06(+0.64%)
Jun 04, 2008
9.480
9.560
9.310
9.410
309,127
-0.12(-1.26%)
Jun 03, 2008
9.140
9.550
9.140
9.530
820,294
+0.39(+4.27%)
Jun 02, 2008
9.340
9.410
9.080
9.140
651,476
-0.42(-4.39%)
May 30, 2008
9.630
9.630
9.500
9.560
352,424
-0.04(-0.42%)
May 29, 2008
9.400
9.710
9.390
9.600
570,068
+0.17(+1.80%)
May 28, 2008
10.00
10.00
9.300
9.430
966,230
-0.57(-5.70%)
May 27, 2008
10.15
10.19
9.910
10.00
449,007
+0.01(+0.10%)
May 26, 2008
9.800
10.11
9.700
9.990
731,822
+0.00(+0.00%)
May 23, 2008
9.800
10.11
9.700
9.990
731,822
+0.13(+1.32%)
May 22, 2008
9.980
9.980
9.600
9.860
669,036
-0.10(-1.00%)
May 21, 2008
9.210
10.15
9.210
9.960
1,688,600
+0.77(+8.38%)
May 20, 2008
9.260
9.320
9.100
9.190
418,650
-0.10(-1.08%)
May 19, 2008
9.290
9.450
9.260
9.290
438,505
+0.02(+0.22%)
May 16, 2008
9.450
9.470
9.100
9.270
450,602
-0.11(-1.17%)
May 15, 2008
9.320
9.470
9.070
9.380
612,210
+0.04(+0.43%)
May 14, 2008
9.500
9.560
9.330
9.340
475,436
-0.08(-0.85%)
May 13, 2008
9.670
9.820
9.340
9.420
693,628
-0.15(-1.57%)
May 12, 2008
9.530
9.620
9.390
9.570
494,112
+0.13(+1.38%)
May 09, 2008
9.150
9.520
9.020
9.440
834,030
+0.22(+2.39%)
May 08, 2008
9.080
9.280
9.000
9.220
912,698
+0.20(+2.22%)
May 07, 2008
9.550
9.590
9.010
9.020
1,261,323
-0.51(-5.35%)
May 06, 2008
9.250
9.790
9.050
9.530
2,502,112
+0.40(+4.38%)
May 05, 2008
8.500
9.270
8.370
9.130
2,572,667
+0.73(+8.69%)
May 02, 2008
8.730
8.760
8.230
8.400
797,714
-0.16(-1.87%)
May 01, 2008
7.860
8.790
7.740
8.560
1,666,372
+0.73(+9.32%)
Apr 30, 2008
7.650
8.100
7.250
7.830
1,982,877
-0.26(-3.21%)
Apr 29, 2008
8.230
8.250
7.950
8.090
706,319
-0.08(-0.98%)
Apr 28, 2008
8.070
8.250
7.900
8.170
870,878
+0.29(+3.68%)
Apr 25, 2008
7.160
8.000
7.160
7.880
798,277
+0.70(+9.75%)
Apr 24, 2008
7.030
7.320
7.000
7.180
460,291
+0.13(+1.84%)
Apr 23, 2008
7.150
7.250
6.980
7.050
814,671
+0.11(+1.59%)
Apr 22, 2008
7.500
7.500
6.860
6.940
1,138,996
-0.47(-6.34%)
Apr 21, 2008
7.450
7.540
7.400
7.410
648,456
-0.02(-0.27%)
Apr 18, 2008
7.450
7.540
7.390
7.430
668,653
+0.02(+0.27%)
Apr 17, 2008
7.630
7.740
7.400
7.410
628,640
-0.20(-2.63%)
Apr 16, 2008
7.400
7.650
7.400
7.610
744,612
+0.24(+3.26%)
Apr 15, 2008
7.500
7.680
7.250
7.370
648,655
-0.21(-2.77%)
Apr 14, 2008
7.670
7.710
7.530
7.580
512,358
-0.14(-1.81%)
Apr 11, 2008
7.740
8.000
7.710
7.720
692,565
-0.28(-3.50%)
Apr 10, 2008
8.030
8.060
7.900
8.000
768,056
-0.05(-0.62%)
Apr 09, 2008
8.180
8.290
8.040
8.050
1,231,126
-0.10(-1.23%)
Apr 08, 2008
8.500
8.500
8.080
8.150
1,077,730
-0.30(-3.55%)
Apr 07, 2008
8.110
8.690
8.100
8.450
1,303,859
+0.40(+4.97%)
Apr 04, 2008
7.950
8.250
7.920
8.050
870,453
+0.09(+1.13%)
Apr 03, 2008
8.020
8.040
7.845
7.960
648,364
-0.06(-0.75%)
Apr 02, 2008
8.130
8.280
7.960
8.020
1,028,775
+0.01(+0.12%)
Apr 01, 2008
7.670
8.070
7.650
8.010
1,259,346
+0.20(+2.56%)
Mar 31, 2008
8.020
8.020
7.621
7.810
1,512,595
-0.03(-0.38%)
Mar 28, 2008
8.730
8.750
7.822
7.840
2,253,069
-0.84(-9.68%)
Mar 27, 2008
8.900
8.990
8.620
8.680
1,094,301
-0.08(-0.91%)
Mar 26, 2008
8.900
9.130
8.680
8.760
819,009
-0.04(-0.45%)
Mar 25, 2008
9.130
9.230
8.740
8.800
639,119
-0.29(-3.19%)
Mar 24, 2008
8.670
9.240
8.520
9.090
722,365
+0.41(+4.72%)
Mar 21, 2008
8.790
8.920
8.180
8.680
1,310,385
+0.00(+0.00%)
Mar 20, 2008
8.790
8.920
8.180
8.680
1,308,885
-0.13(-1.48%)
Mar 19, 2008
9.000
9.500
8.670
8.810
923,412
-0.28(-3.08%)
Mar 18, 2008
8.720
9.100
8.680
9.090
771,491
+0.39(+4.48%)
Mar 17, 2008
8.900
8.980
8.640
8.700
516,931
-0.34(-3.76%)
Mar 14, 2008
9.340
9.490
8.940
9.040
766,781
-0.27(-2.90%)
Mar 13, 2008
9.510
9.590
9.100
9.310
1,133,102
-0.33(-3.42%)
Mar 12, 2008
9.480
9.750
9.400
9.640
587,759
+0.09(+0.94%)
Mar 11, 2008
9.670
9.670
9.300
9.550
567,085
+0.15(+1.60%)
Mar 10, 2008
9.650
9.680
9.350
9.400
663,486
-0.29(-2.99%)
Mar 07, 2008
9.850
9.900
9.600
9.690
601,464
-0.23(-2.32%)
Mar 06, 2008
9.910
10.24
9.900
9.920
399,184
+0.03(+0.30%)
Mar 05, 2008
9.840
10.20
9.840
9.890
436,665
-0.05(-0.50%)
Mar 04, 2008
10.14
10.19
9.770
9.940
703,138
-0.36(-3.50%)
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.