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
The Dixie Group
(NQ:
DXYN
)
0.9075
-0.0225 (-2.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 26, 2010
2.550
2.750
2.490
2.600
30,811
-0.01(-0.38%)
Feb 25, 2010
2.490
2.610
2.450
2.610
13,591
+0.00(+0.00%)
Feb 24, 2010
2.640
2.640
2.410
2.610
22,872
+0.11(+4.40%)
Feb 23, 2010
2.500
2.500
2.440
2.500
1,126
+0.01(+0.40%)
Feb 22, 2010
2.320
2.490
2.220
2.490
6,052
+0.13(+5.51%)
Feb 19, 2010
2.310
2.360
2.260
2.360
36,226
+0.04(+1.72%)
Feb 18, 2010
2.450
2.500
2.320
2.320
3,295
-0.01(-0.43%)
Feb 17, 2010
2.330
2.340
2.320
2.330
2,767
-0.03(-1.27%)
Feb 16, 2010
2.380
2.381
2.360
2.360
4,500
-0.05(-2.07%)
Feb 12, 2010
2.370
2.410
2.410
2.410
3,100
+0.06(+2.55%)
Feb 11, 2010
2.590
2.600
2.350
2.350
14,510
-0.18(-7.11%)
Feb 10, 2010
2.260
2.595
2.210
2.530
41,493
+0.22(+9.52%)
Feb 09, 2010
2.320
2.350
2.300
2.310
1,500
-0.01(-0.43%)
Feb 08, 2010
2.360
2.360
2.320
2.320
4,233
-0.08(-3.33%)
Feb 05, 2010
2.450
2.560
2.370
2.400
18,926
+0.01(+0.42%)
Feb 04, 2010
2.380
2.430
2.380
2.390
7,329
+0.03(+1.27%)
Feb 03, 2010
2.420
2.430
2.360
2.360
65,320
-0.05(-2.07%)
Feb 02, 2010
2.490
2.520
2.400
2.410
4,300
-0.08(-3.21%)
Feb 01, 2010
2.370
2.650
2.370
2.490
43,888
+0.13(+5.51%)
Jan 29, 2010
2.360
2.360
2.360
2.360
1,200
+0.00(+0.00%)
Jan 28, 2010
2.410
2.420
2.350
2.360
12,577
-0.10(-4.07%)
Jan 26, 2010
2.460
2.460
2.460
2.460
0
+0.01(+0.41%)
Jan 25, 2010
2.450
2.450
2.450
2.450
9,800
+0.00(+0.00%)
Jan 22, 2010
2.390
2.450
2.390
2.450
1,227
+0.06(+2.51%)
Jan 21, 2010
2.420
2.650
2.390
2.390
14,708
-0.15(-5.91%)
Jan 20, 2010
2.450
2.650
2.440
2.540
3,200
+0.02(+0.79%)
Jan 19, 2010
2.400
2.570
2.400
2.520
23,555
+0.12(+5.00%)
Jan 15, 2010
2.430
2.400
2.400
2.400
14,100
-0.03(-1.23%)
Jan 14, 2010
2.550
2.550
2.430
2.430
16,310
-0.10(-3.95%)
Jan 13, 2010
2.730
2.730
2.450
2.530
23,277
+0.12(+4.98%)
Jan 12, 2010
2.520
2.520
2.410
2.410
7,600
-0.07(-2.82%)
Jan 11, 2010
2.560
2.780
2.480
2.480
16,019
-0.05(-1.98%)
Jan 08, 2010
2.670
2.672
2.500
2.530
15,968
-0.21(-7.66%)
Jan 07, 2010
2.480
2.740
2.480
2.740
4,177
+0.26(+10.48%)
Jan 06, 2010
2.460
2.750
2.440
2.480
41,877
-0.03(-1.20%)
Jan 05, 2010
2.580
2.580
2.510
2.510
3,400
-0.10(-3.83%)
Jan 04, 2010
2.690
2.690
2.500
2.610
1,995
-0.10(-3.69%)
Dec 31, 2009
2.560
2.710
2.710
2.710
5,200
+0.22(+8.84%)
Dec 30, 2009
2.470
2.890
2.470
2.490
19,594
-0.06(-2.53%)
Dec 29, 2009
2.570
2.740
2.430
2.555
14,700
+0.14(+6.00%)
Dec 28, 2009
2.550
2.575
2.406
2.410
8,709
-0.04(-1.63%)
Dec 23, 2009
2.390
2.450
2.450
2.450
4,900
-0.10(-3.92%)
Dec 22, 2009
2.690
2.760
2.400
2.550
24,407
-0.12(-4.49%)
Dec 21, 2009
2.390
2.760
2.390
2.670
28,527
+0.29(+12.18%)
Dec 18, 2009
2.490
2.490
2.380
2.380
679
+0.00(+0.00%)
Dec 17, 2009
2.400
2.490
2.380
2.380
3,508
-0.07(-2.86%)
Dec 16, 2009
2.460
2.480
2.400
2.450
10,006
-0.05(-2.00%)
Dec 15, 2009
2.500
2.500
2.420
2.500
600
-0.01(-0.40%)
Dec 14, 2009
2.450
2.510
2.450
2.510
792
-0.06(-2.33%)
Dec 11, 2009
2.790
2.800
2.570
2.570
5,038
-0.08(-3.02%)
Dec 10, 2009
2.650
2.790
2.410
2.650
9,080
-0.13(-4.68%)
Dec 09, 2009
2.380
2.800
2.380
2.780
33,060
+0.43(+18.30%)
Dec 08, 2009
2.390
2.580
2.350
2.350
4,800
-0.05(-2.08%)
Dec 07, 2009
2.690
2.900
2.380
2.400
22,379
-0.11(-4.38%)
Dec 04, 2009
2.840
2.840
2.500
2.510
3,009
-0.26(-9.39%)
Dec 03, 2009
2.460
3.000
2.400
2.770
23,226
+0.37(+15.42%)
Dec 02, 2009
2.510
2.880
2.390
2.400
32,833
-0.07(-2.83%)
Dec 01, 2009
2.640
2.640
2.460
2.470
2,750
-0.23(-8.52%)
Nov 30, 2009
2.480
2.700
2.390
2.700
13,145
+0.24(+9.76%)
Nov 27, 2009
2.470
2.480
2.460
2.460
840
+0.01(+0.41%)
Nov 25, 2009
2.510
2.520
2.450
2.450
2,200
-0.06(-2.39%)
Nov 24, 2009
2.510
2.510
2.430
2.510
2,886
+0.00(+0.00%)
Nov 23, 2009
2.520
2.730
2.310
2.510
28,971
-0.07(-2.71%)
Nov 20, 2009
2.550
2.610
2.550
2.580
6,159
+0.03(+1.18%)
Nov 19, 2009
2.840
3.100
2.511
2.550
22,117
+0.08(+3.24%)
Nov 18, 2009
2.560
2.562
2.370
2.470
6,260
-0.08(-3.14%)
Nov 17, 2009
2.580
2.580
2.550
2.550
800
-0.07(-2.67%)
Nov 16, 2009
2.630
2.670
2.620
2.620
7,661
-0.01(-0.46%)
Nov 13, 2009
2.780
2.780
2.620
2.632
5,186
-0.13(-4.64%)
Nov 11, 2009
2.760
2.760
2.760
2.760
0
-0.09(-3.16%)
Nov 10, 2009
2.625
2.930
2.620
2.850
3,534
-0.24(-7.77%)
Nov 09, 2009
2.790
3.090
2.790
3.090
2,775
+0.23(+8.19%)
Nov 06, 2009
2.950
2.950
2.790
2.856
2,800
-0.05(-1.86%)
Nov 05, 2009
2.950
3.000
2.900
2.910
1,259
+0.07(+2.46%)
Nov 04, 2009
2.950
2.950
2.840
2.840
2,700
-0.11(-3.73%)
Nov 03, 2009
2.800
2.950
2.800
2.950
4,000
+0.15(+5.36%)
Nov 02, 2009
2.820
2.820
2.800
2.800
1,362
+0.05(+1.82%)
Oct 30, 2009
2.850
3.090
2.750
2.750
8,100
-0.21(-7.25%)
Oct 29, 2009
3.040
3.050
2.802
2.965
2,647
-0.08(-2.47%)
Oct 28, 2009
2.980
3.040
2.604
3.040
11,747
+0.09(+3.05%)
Oct 27, 2009
3.380
3.380
2.850
2.950
24,479
-0.07(-2.32%)
Oct 26, 2009
3.099
3.099
2.920
3.020
4,912
-0.21(-6.56%)
Oct 23, 2009
3.040
3.232
3.030
3.232
7,687
+0.08(+2.60%)
Oct 22, 2009
3.050
3.380
3.050
3.150
1,920
-0.05(-1.56%)
Oct 21, 2009
3.160
3.320
3.120
3.200
7,181
-0.02(-0.62%)
Oct 20, 2009
3.060
3.260
3.050
3.220
13,553
+0.03(+0.94%)
Oct 19, 2009
3.330
3.410
3.150
3.190
13,120
-0.14(-4.20%)
Oct 16, 2009
3.320
3.380
3.320
3.330
1,200
+0.10(+3.10%)
Oct 15, 2009
3.220
3.330
2.950
3.230
15,906
+0.08(+2.41%)
Oct 14, 2009
3.100
3.200
2.900
3.154
10,375
+0.03(+0.96%)
Oct 13, 2009
3.150
3.150
3.090
3.124
5,600
-0.01(-0.26%)
Oct 12, 2009
2.940
3.149
2.940
3.132
5,520
+0.16(+5.45%)
Oct 09, 2009
2.980
2.980
2.970
2.970
1,485
+0.02(+0.76%)
Oct 08, 2009
3.190
3.190
2.920
2.947
5,175
-0.13(-4.30%)
Oct 07, 2009
3.000
3.200
2.850
3.080
8,258
+0.03(+0.98%)
Oct 06, 2009
3.200
3.200
3.050
3.050
500
+0.00(+0.00%)
Oct 05, 2009
2.990
3.080
2.990
3.050
5,640
+0.09(+3.04%)
Oct 02, 2009
2.950
3.280
2.950
2.960
6,317
-0.06(-1.99%)
Oct 01, 2009
3.080
3.080
3.010
3.020
1,100
-0.06(-1.95%)
Sep 30, 2009
3.390
3.390
3.040
3.080
6,704
-0.26(-7.65%)
Sep 29, 2009
3.080
3.335
3.010
3.335
2,900
+0.32(+10.43%)
Sep 28, 2009
3.060
3.100
3.000
3.020
3,600
+0.01(+0.33%)
Sep 25, 2009
3.100
3.120
3.010
3.010
9,428
-0.12(-3.83%)
Sep 24, 2009
3.130
3.140
3.130
3.130
1,000
+0.00(+0.00%)
Sep 23, 2009
3.230
3.230
3.130
3.130
1,355
-0.03(-0.95%)
Sep 22, 2009
3.260
3.340
3.160
3.160
11,015
-0.11(-3.36%)
Sep 21, 2009
3.170
3.270
3.160
3.270
3,150
+0.10(+3.15%)
Sep 18, 2009
3.090
3.390
3.090
3.170
4,516
-0.06(-1.71%)
Sep 17, 2009
3.125
3.225
3.010
3.225
5,830
+0.02(+0.78%)
Sep 16, 2009
3.060
3.200
3.060
3.200
10,949
+0.15(+4.92%)
Sep 15, 2009
2.970
3.060
2.940
3.050
2,840
+0.03(+0.99%)
Sep 14, 2009
3.200
3.200
2.960
3.020
4,225
+0.06(+1.99%)
Sep 11, 2009
2.970
3.070
2.960
2.961
3,700
-0.01(-0.30%)
Sep 10, 2009
3.009
3.040
2.960
2.970
600
-0.01(-0.18%)
Sep 09, 2009
3.020
3.060
2.975
2.975
3,200
-0.02(-0.82%)
Sep 08, 2009
3.010
3.020
3.000
3.000
2,800
-0.04(-1.32%)
Sep 03, 2009
3.040
3.040
3.040
3.040
500
+0.09(+3.05%)
Sep 02, 2009
3.000
3.000
2.950
2.950
9,721
-0.04(-1.34%)
Sep 01, 2009
3.000
3.000
2.950
2.990
3,478
-0.01(-0.33%)
Aug 31, 2009
3.100
3.100
2.930
3.000
2,524
-0.00(-0.12%)
Aug 28, 2009
3.150
3.470
3.004
3.004
11,168
-0.15(-4.65%)
Aug 27, 2009
3.250
3.250
3.060
3.150
5,111
-0.06(-1.87%)
Aug 26, 2009
3.155
3.500
3.030
3.210
17,116
+0.07(+2.23%)
Aug 25, 2009
3.410
3.450
3.050
3.140
1,734
+0.14(+4.67%)
Aug 24, 2009
3.100
3.490
3.000
3.000
19,672
-0.10(-3.23%)
Aug 21, 2009
3.000
3.100
3.000
3.100
300
+0.15(+5.08%)
Aug 20, 2009
3.000
3.000
2.950
2.950
3,434
-0.05(-1.67%)
Aug 19, 2009
3.020
3.060
2.950
3.000
12,819
+0.00(+0.00%)
Aug 18, 2009
3.060
3.060
3.000
3.000
4,020
-0.01(-0.33%)
Aug 17, 2009
3.130
3.380
3.010
3.010
4,954
-0.12(-3.83%)
Aug 14, 2009
3.270
3.490
3.110
3.130
9,166
+0.02(+0.64%)
Aug 13, 2009
2.960
3.110
2.960
3.110
8,939
-0.02(-0.64%)
Aug 12, 2009
3.400
3.500
2.380
3.130
30,867
-0.36(-10.32%)
Aug 11, 2009
3.130
3.490
3.120
3.490
12,570
+0.36(+11.50%)
Aug 10, 2009
3.010
3.200
3.000
3.130
14,605
+0.04(+1.29%)
Aug 07, 2009
3.390
3.450
2.780
3.090
34,823
-0.30(-8.85%)
Aug 06, 2009
3.380
3.390
3.060
3.390
13,886
+0.08(+2.42%)
Aug 05, 2009
3.170
3.310
3.150
3.310
14,234
+0.24(+7.82%)
Aug 04, 2009
3.050
3.071
3.050
3.070
8,600
-0.09(-2.85%)
Aug 03, 2009
3.100
3.230
3.010
3.160
8,520
+0.02(+0.64%)
Jul 31, 2009
2.930
3.150
2.920
3.140
12,254
+0.09(+2.82%)
Jul 30, 2009
2.900
3.150
2.900
3.054
3,481
-0.02(-0.52%)
Jul 29, 2009
3.010
3.070
2.910
3.070
7,116
+0.17(+5.68%)
Jul 28, 2009
2.930
2.930
2.905
2.905
400
-0.04(-1.19%)
Jul 27, 2009
3.000
3.010
2.650
2.940
28,093
-0.06(-2.00%)
Jul 24, 2009
2.780
3.000
2.780
3.000
10,782
+0.01(+0.33%)
Jul 23, 2009
2.420
2.990
2.420
2.990
14,019
+0.16(+5.65%)
Jul 21, 2009
2.940
2.830
2.830
2.830
15,300
-0.02(-0.70%)
Jul 20, 2009
2.870
2.900
2.850
2.850
1,210
+0.02(+0.71%)
Jul 17, 2009
2.930
2.930
2.650
2.830
62,100
-0.16(-5.35%)
Jul 16, 2009
2.560
2.990
2.460
2.990
15,790
+0.14(+4.95%)
Jul 15, 2009
2.710
2.850
2.610
2.849
6,910
-0.00(-0.04%)
Jul 14, 2009
2.460
2.910
2.460
2.850
28,676
+0.46(+19.25%)
Jul 13, 2009
2.460
2.460
2.250
2.390
27,776
-0.26(-9.81%)
Jul 10, 2009
2.800
2.880
2.639
2.650
2,954
-0.22(-7.67%)
Jul 09, 2009
2.250
2.900
2.250
2.870
13,806
+0.32(+12.55%)
Jul 08, 2009
2.500
2.640
2.330
2.550
23,690
+0.03(+1.19%)
Jul 07, 2009
2.530
2.640
2.520
2.520
6,722
+0.02(+0.80%)
Jul 06, 2009
2.580
2.580
2.500
2.500
9,254
-0.12(-4.58%)
Jul 02, 2009
2.900
2.900
2.620
2.620
12,247
-0.14(-5.07%)
Jul 01, 2009
2.790
2.790
2.760
2.760
7,055
-0.15(-5.15%)
Jun 30, 2009
2.750
2.910
2.620
2.910
15,314
+0.15(+5.43%)
Jun 29, 2009
2.920
2.920
2.750
2.760
7,400
-0.13(-4.50%)
Jun 26, 2009
2.880
2.890
2.760
2.890
5,006
+0.02(+0.70%)
Jun 25, 2009
2.930
3.000
2.750
2.870
12,303
-0.15(-4.97%)
Jun 24, 2009
2.980
3.090
2.980
3.020
5,406
-0.18(-5.63%)
Jun 23, 2009
3.590
3.590
3.170
3.200
7,300
-0.31(-8.83%)
Jun 22, 2009
3.490
3.530
3.450
3.510
13,576
+0.01(+0.29%)
Jun 19, 2009
3.230
3.500
3.200
3.500
24,017
+0.39(+12.54%)
Jun 18, 2009
3.180
3.190
3.100
3.110
1,700
-0.07(-2.20%)
Jun 17, 2009
3.030
3.180
3.010
3.180
11,935
+0.08(+2.58%)
Jun 16, 2009
3.110
3.140
3.100
3.100
3,002
+0.00(+0.00%)
Jun 15, 2009
3.100
3.110
3.053
3.100
7,349
+0.05(+1.64%)
Jun 12, 2009
2.870
3.170
2.870
3.050
3,080
-0.11(-3.48%)
Jun 11, 2009
3.090
3.170
2.980
3.160
12,952
+0.14(+4.64%)
Jun 10, 2009
3.010
3.051
2.850
3.020
4,455
-0.09(-2.89%)
Jun 09, 2009
3.080
3.110
3.000
3.110
6,022
+0.02(+0.65%)
Jun 08, 2009
3.010
3.090
2.970
3.090
13,238
+0.12(+4.04%)
Jun 05, 2009
3.030
3.050
2.940
2.970
3,400
-0.07(-2.30%)
Jun 04, 2009
2.980
3.050
2.800
3.040
19,675
+0.16(+5.56%)
Jun 03, 2009
2.920
2.920
2.750
2.880
6,404
-0.17(-5.57%)
Jun 02, 2009
3.040
3.090
3.000
3.050
18,522
+0.05(+1.67%)
Jun 01, 2009
2.890
3.040
2.856
3.000
33,027
+0.06(+2.04%)
May 29, 2009
2.900
2.940
2.800
2.940
23,106
+0.02(+0.68%)
May 28, 2009
2.895
2.960
2.895
2.920
2,635
+0.09(+3.18%)
May 27, 2009
2.970
2.998
2.810
2.830
12,072
-0.14(-4.71%)
May 26, 2009
2.790
2.990
2.790
2.970
29,688
+0.16(+5.69%)
May 22, 2009
2.860
2.980
2.810
2.810
6,150
-0.12(-4.10%)
May 21, 2009
2.980
3.050
2.750
2.930
41,958
-0.07(-2.33%)
May 20, 2009
3.030
3.050
2.960
3.000
6,355
-0.03(-0.99%)
May 19, 2009
3.050
3.050
2.986
3.030
19,989
-0.02(-0.66%)
May 18, 2009
2.830
3.050
2.830
3.050
22,951
+0.22(+7.77%)
May 15, 2009
2.780
2.840
2.750
2.830
9,880
-0.08(-2.75%)
May 14, 2009
2.790
3.050
2.730
2.910
24,398
-0.26(-8.20%)
May 13, 2009
3.490
3.490
3.140
3.170
21,097
-0.27(-7.85%)
May 12, 2009
3.200
3.550
3.000
3.440
42,917
+0.19(+5.85%)
May 11, 2009
3.270
3.350
3.021
3.250
43,120
-0.14(-4.13%)
May 08, 2009
3.990
4.070
3.320
3.390
92,567
-0.52(-13.30%)
May 07, 2009
3.750
3.930
3.750
3.910
30,180
+0.17(+4.55%)
May 06, 2009
3.330
3.750
3.040
3.740
114,988
+0.66(+21.55%)
May 05, 2009
2.470
3.360
2.470
3.077
54,223
+0.63(+25.59%)
May 04, 2009
2.500
2.510
2.410
2.450
25,769
+0.07(+2.94%)
May 01, 2009
2.100
2.500
2.100
2.380
34,681
+0.30(+14.42%)
Apr 30, 2009
2.100
2.110
1.800
2.080
31,403
+0.05(+2.46%)
Apr 29, 2009
2.220
2.390
1.990
2.030
13,961
-0.12(-5.58%)
Apr 28, 2009
2.220
2.220
2.140
2.150
5,324
-0.05(-2.28%)
Apr 27, 2009
2.370
2.380
2.180
2.200
17,516
-0.15(-6.38%)
Apr 24, 2009
2.180
2.410
2.120
2.350
15,379
+0.21(+9.81%)
Apr 23, 2009
1.840
2.490
1.840
2.140
75,227
+0.34(+18.89%)
Apr 22, 2009
1.630
1.810
1.610
1.800
17,287
+0.12(+7.14%)
Apr 21, 2009
1.625
1.780
1.625
1.680
5,868
+0.12(+7.69%)
Apr 20, 2009
2.010
2.040
1.160
1.560
27,260
-0.43(-21.61%)
Apr 17, 2009
1.750
2.400
1.700
1.990
55,230
+0.25(+14.37%)
Apr 16, 2009
1.780
1.820
1.740
1.740
16,366
-0.06(-3.33%)
Apr 15, 2009
1.850
1.860
1.720
1.800
15,874
+0.00(+0.00%)
Apr 14, 2009
1.940
1.950
1.800
1.800
86,839
-0.11(-5.76%)
Apr 13, 2009
1.900
1.950
1.900
1.910
7,007
+0.01(+0.53%)
Apr 09, 2009
1.786
1.900
1.786
1.900
8,609
+0.12(+6.74%)
Apr 08, 2009
1.707
1.790
1.700
1.780
4,150
+0.10(+5.95%)
Apr 07, 2009
1.830
1.830
1.330
1.680
7,819
-0.15(-8.19%)
Apr 06, 2009
1.510
1.850
1.510
1.830
38,825
+0.38(+26.20%)
Apr 03, 2009
1.400
1.450
1.400
1.450
10,879
+0.17(+13.28%)
Apr 02, 2009
1.100
1.310
1.100
1.280
31,436
+0.18(+16.36%)
Apr 01, 2009
1.060
1.100
1.060
1.100
3,012
+0.00(+0.00%)
Mar 31, 2009
1.030
1.100
1.030
1.100
15,872
+0.06(+5.77%)
Mar 30, 2009
1.070
1.070
1.040
1.040
500
+0.03(+2.97%)
Mar 26, 2009
1.040
1.090
0.9800
1.010
100,133
-0.05(-4.72%)
Mar 25, 2009
1.040
1.150
0.9700
1.060
837,710
+0.07(+7.07%)
Mar 24, 2009
1.100
1.110
0.9800
0.9900
11,544
-0.01(-1.00%)
Mar 23, 2009
1.020
1.160
0.9700
1.000
8,868
+0.03(+3.09%)
Mar 20, 2009
1.150
1.170
0.9700
0.9700
17,195
-0.01(-1.02%)
Mar 19, 2009
1.110
1.120
0.9700
0.9800
57,872
+0.12(+13.95%)
Mar 18, 2009
0.9900
1.040
0.8600
0.8600
26,665
-0.13(-13.13%)
Mar 17, 2009
1.041
1.041
0.9900
0.9900
20,951
+0.01(+1.02%)
Mar 16, 2009
1.140
1.140
0.8100
0.9800
20,848
+0.03(+3.16%)
Mar 13, 2009
0.8800
1.260
0.8800
0.9500
70,495
+0.16(+20.25%)
Mar 12, 2009
0.8300
0.8800
0.7500
0.7900
8,233
+0.04(+5.33%)
Mar 11, 2009
0.7900
0.7900
0.7500
0.7500
4,975
-0.02(-2.60%)
Mar 10, 2009
0.7500
0.9500
0.7500
0.7700
8,522
-0.03(-3.75%)
Mar 09, 2009
0.9100
0.9100
0.7500
0.8000
16,339
-0.15(-15.79%)
Mar 06, 2009
0.9600
1.040
0.9500
0.9500
11,868
-0.01(-1.04%)
Mar 05, 2009
0.9700
1.020
0.9600
0.9600
12,780
-0.01(-1.03%)
Mar 04, 2009
0.9500
1.100
0.9500
0.9700
145,152
-0.13(-11.82%)
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.