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
Mdc Partners Cl A
(NQ:
MDCA
)
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 27, 2009
2.499
2.614
2.438
2.614
51,168
+0.11(+4.26%)
Feb 26, 2009
2.476
2.789
2.454
2.507
79,050
+0.00(+0.00%)
Feb 25, 2009
2.438
2.705
2.438
2.507
24,613
-0.08(-3.24%)
Feb 24, 2009
2.499
2.621
2.324
2.591
59,567
+0.08(+3.03%)
Feb 23, 2009
2.530
2.553
2.507
2.515
36,653
+0.01(+0.30%)
Feb 20, 2009
2.438
2.553
2.431
2.507
36,609
+0.05(+1.86%)
Feb 19, 2009
2.568
2.636
2.416
2.461
58,260
-0.18(-6.92%)
Feb 18, 2009
2.545
2.690
2.545
2.644
6,824
-0.02(-0.57%)
Feb 17, 2009
2.591
2.675
2.522
2.659
53,963
+0.05(+2.05%)
Feb 13, 2009
2.804
2.812
2.591
2.606
186,210
-0.18(-6.56%)
Feb 12, 2009
2.797
2.827
2.758
2.789
25,033
-0.05(-1.61%)
Feb 11, 2009
2.781
2.842
2.751
2.835
11,601
+0.05(+1.64%)
Feb 10, 2009
2.743
2.812
2.736
2.789
48,753
-0.02(-0.54%)
Feb 09, 2009
2.697
2.949
2.682
2.804
27,034
+0.20(+7.60%)
Feb 06, 2009
2.385
2.789
2.370
2.606
14,501
+0.18(+7.21%)
Feb 05, 2009
2.469
2.484
2.156
2.431
23,681
+0.07(+2.90%)
Feb 04, 2009
2.461
2.522
2.362
2.362
13,005
-0.15(-6.06%)
Feb 03, 2009
2.446
2.553
2.446
2.515
28,483
+0.06(+2.33%)
Feb 02, 2009
2.476
2.515
2.408
2.457
30,840
-0.05(-1.98%)
Jan 30, 2009
2.469
2.553
2.469
2.507
57,938
-0.01(-0.30%)
Jan 29, 2009
2.553
2.553
2.492
2.515
3,544
+0.02(+0.61%)
Jan 28, 2009
2.530
2.553
2.332
2.499
20,168
-0.03(-1.20%)
Jan 27, 2009
2.301
2.530
2.301
2.530
28,215
+0.03(+1.22%)
Jan 26, 2009
2.278
2.499
2.263
2.499
32,559
+0.18(+7.89%)
Jan 23, 2009
2.225
2.316
2.217
2.316
8,267
+0.06(+2.70%)
Jan 22, 2009
2.271
2.309
2.217
2.256
64,650
-0.01(-0.34%)
Jan 21, 2009
2.385
2.385
2.210
2.263
82,110
-0.15(-6.31%)
Jan 20, 2009
2.446
2.515
2.309
2.416
15,616
-0.08(-3.35%)
Jan 16, 2009
2.446
2.499
2.446
2.499
2,493
+0.05(+2.18%)
Jan 15, 2009
2.256
2.484
2.256
2.446
32,147
-0.03(-1.23%)
Jan 14, 2009
2.408
2.476
2.248
2.476
10,275
+0.01(+0.31%)
Jan 13, 2009
2.332
2.507
2.332
2.469
14,677
-0.02(-0.92%)
Jan 12, 2009
2.431
2.499
2.134
2.492
6,880
+0.02(+0.62%)
Jan 09, 2009
2.263
2.476
2.233
2.476
25,393
+0.17(+7.26%)
Jan 08, 2009
2.309
2.324
2.278
2.309
50,075
+0.04(+1.68%)
Jan 07, 2009
2.484
2.522
2.271
2.271
72,572
-0.28(-11.04%)
Jan 06, 2009
2.515
2.568
2.492
2.553
97,178
-0.06(-2.33%)
Jan 05, 2009
2.377
2.659
2.286
2.614
31,575
+0.19(+7.86%)
Jan 02, 2009
2.278
2.423
1.951
2.423
49,983
+0.11(+4.61%)
Dec 31, 2008
2.210
2.446
2.141
2.316
196,008
+0.11(+4.83%)
Dec 30, 2008
2.111
2.316
2.103
2.210
86,589
+0.10(+4.69%)
Dec 29, 2008
2.141
2.158
2.103
2.111
40,420
+0.00(+0.00%)
Dec 26, 2008
1.958
2.134
1.951
2.111
55,450
+0.06(+2.97%)
Dec 24, 2008
2.042
2.088
1.958
2.050
54,070
-0.02(-0.74%)
Dec 23, 2008
2.179
2.195
2.027
2.065
103,717
-0.15(-6.87%)
Dec 22, 2008
2.316
2.347
2.111
2.217
58,136
+0.01(+0.34%)
Dec 19, 2008
2.507
2.507
2.172
2.210
134,873
-0.19(-7.94%)
Dec 18, 2008
2.507
2.515
2.377
2.400
157,758
-0.05(-1.87%)
Dec 17, 2008
2.271
2.446
2.271
2.446
51,488
+0.21(+9.18%)
Dec 16, 2008
2.263
2.286
2.225
2.240
2,099
+0.01(+0.34%)
Dec 15, 2008
2.271
2.393
2.233
2.233
39,632
-0.11(-4.56%)
Dec 12, 2008
2.294
2.339
2.225
2.339
9,313
-0.02(-0.97%)
Dec 11, 2008
2.614
2.614
2.362
2.362
13,110
-0.13(-5.20%)
Dec 10, 2008
2.545
2.687
2.454
2.492
26,672
-0.02(-0.61%)
Dec 09, 2008
2.416
2.515
2.332
2.507
18,282
+0.02(+0.92%)
Dec 08, 2008
2.202
2.507
1.958
2.484
322,980
+0.30(+13.59%)
Dec 05, 2008
2.004
2.210
1.935
2.187
149,328
+0.24(+12.11%)
Dec 04, 2008
2.126
2.126
1.951
1.951
173,557
-0.03(-1.54%)
Dec 03, 2008
2.004
2.126
1.905
1.981
140,560
+0.02(+0.78%)
Dec 02, 2008
2.172
2.172
1.867
1.966
120,529
-0.15(-7.19%)
Dec 01, 2008
2.210
2.217
2.065
2.118
148,870
-0.13(-5.77%)
Nov 28, 2008
1.821
2.385
1.714
2.248
74,683
+0.43(+23.95%)
Nov 26, 2008
1.821
1.859
1.775
1.814
848,117
+0.04(+2.15%)
Nov 25, 2008
1.791
1.859
1.775
1.775
120,529
-0.02(-0.85%)
Nov 24, 2008
1.730
2.271
1.730
1.791
77,314
+0.02(+1.29%)
Nov 21, 2008
1.951
1.951
1.669
1.768
144,797
-0.21(-10.77%)
Nov 20, 2008
2.195
2.195
1.844
1.981
90,290
-0.20(-9.09%)
Nov 19, 2008
2.309
2.324
2.172
2.179
48,556
-0.17(-7.14%)
Nov 18, 2008
2.362
2.400
2.291
2.347
17,223
-0.02(-0.96%)
Nov 17, 2008
2.400
2.598
2.324
2.370
43,438
-0.14(-5.47%)
Nov 14, 2008
2.515
2.568
2.408
2.507
15,354
-0.15(-5.73%)
Nov 13, 2008
2.522
2.697
2.522
2.659
12,992
+0.04(+1.45%)
Nov 12, 2008
2.682
2.850
2.614
2.621
124,944
-0.03(-1.15%)
Nov 11, 2008
2.903
3.170
2.621
2.652
68,938
-0.21(-7.45%)
Nov 10, 2008
3.223
3.223
2.850
2.865
77,637
-0.18(-5.76%)
Nov 07, 2008
3.094
3.101
2.995
3.040
79,839
-0.02(-0.50%)
Nov 06, 2008
3.216
3.238
3.048
3.056
56,449
-0.11(-3.61%)
Nov 05, 2008
3.231
3.421
3.170
3.170
277,589
+0.05(+1.46%)
Nov 04, 2008
3.429
3.429
3.117
3.124
155,326
-0.19(-5.75%)
Nov 03, 2008
3.238
3.383
3.216
3.315
85,511
-0.02(-0.68%)
Oct 31, 2008
3.315
3.398
3.208
3.338
112,861
-0.01(-0.23%)
Oct 30, 2008
3.345
3.414
3.261
3.345
26,933
+0.05(+1.39%)
Oct 29, 2008
3.429
3.444
3.238
3.299
98,885
-0.04(-1.14%)
Oct 28, 2008
3.444
3.528
3.246
3.338
13,910
-0.02(-0.68%)
Oct 27, 2008
3.513
3.566
3.360
3.360
80,512
+0.05(+1.38%)
Oct 24, 2008
3.391
3.391
3.086
3.315
244,397
+0.01(+0.23%)
Oct 23, 2008
3.840
3.886
3.284
3.307
187,249
-0.35(-9.58%)
Oct 22, 2008
3.879
3.879
3.566
3.658
40,945
-0.33(-8.22%)
Oct 21, 2008
3.955
4.046
3.924
3.985
23,124
-0.07(-1.69%)
Oct 20, 2008
4.077
4.107
4.008
4.054
7,771
-0.03(-0.75%)
Oct 17, 2008
4.191
4.218
4.046
4.084
15,542
-0.11(-2.55%)
Oct 16, 2008
4.290
4.305
4.191
4.191
24,278
-0.07(-1.61%)
Oct 15, 2008
4.275
4.347
4.237
4.260
120,095
-0.08(-1.76%)
Oct 14, 2008
4.679
4.679
4.191
4.336
117,116
-0.36(-7.63%)
Oct 13, 2008
4.656
4.724
4.557
4.694
36,698
+0.12(+2.67%)
Oct 10, 2008
4.252
4.572
3.574
4.572
216,945
+0.01(+0.17%)
Oct 09, 2008
4.519
4.762
4.389
4.564
112,793
+0.15(+3.45%)
Oct 08, 2008
4.282
4.595
3.741
4.412
131,705
+0.13(+3.02%)
Oct 07, 2008
4.359
4.359
4.130
4.282
201,247
+0.05(+1.08%)
Oct 06, 2008
4.572
4.641
3.871
4.237
109,000
-0.41(-8.85%)
Oct 03, 2008
4.702
4.881
4.572
4.648
66,950
-0.09(-1.93%)
Oct 02, 2008
5.006
5.067
4.732
4.740
22,441
-0.33(-6.47%)
Oct 01, 2008
4.808
5.121
4.801
5.067
31,329
-0.05(-1.04%)
Sep 30, 2008
4.801
5.143
4.519
5.121
92,954
+0.42(+8.83%)
Sep 29, 2008
4.770
4.808
4.595
4.705
28,169
-0.05(-1.04%)
Sep 26, 2008
4.755
4.823
4.580
4.755
62,055
-0.04(-0.79%)
Sep 25, 2008
4.930
4.945
4.785
4.793
379,642
-0.21(-4.26%)
Sep 24, 2008
5.166
5.166
4.953
5.006
14,422
-0.12(-2.38%)
Sep 23, 2008
5.547
5.563
5.090
5.128
76,732
-0.43(-7.68%)
Sep 22, 2008
5.707
5.723
5.502
5.555
103,067
-0.08(-1.49%)
Sep 19, 2008
5.745
5.822
5.479
5.639
42,050
+0.10(+1.79%)
Sep 18, 2008
5.601
5.715
5.441
5.540
96,842
-0.13(-2.28%)
Sep 17, 2008
5.723
5.764
5.441
5.669
97,297
-0.08(-1.46%)
Sep 16, 2008
5.669
5.814
5.669
5.753
138,410
+0.13(+2.30%)
Sep 15, 2008
5.730
5.791
5.608
5.624
61,811
-0.14(-2.51%)
Sep 12, 2008
5.745
5.776
5.656
5.768
17,322
+0.02(+0.26%)
Sep 11, 2008
5.753
5.837
5.715
5.753
20,685
-0.14(-2.45%)
Sep 10, 2008
5.844
5.982
5.844
5.898
45,014
-0.05(-0.90%)
Sep 09, 2008
6.088
6.088
5.951
5.951
15,223
-0.08(-1.39%)
Sep 08, 2008
5.989
6.058
5.966
6.035
22,963
-0.02(-0.25%)
Sep 05, 2008
6.035
6.073
6.035
6.050
32,139
+0.00(+0.00%)
Sep 04, 2008
6.005
6.081
5.982
6.050
93,964
+0.10(+1.66%)
Sep 03, 2008
6.134
6.134
5.875
5.951
119,161
-0.14(-2.25%)
Sep 02, 2008
6.134
6.187
6.088
6.088
43,602
-0.05(-0.75%)
Aug 29, 2008
6.005
6.134
6.005
6.134
10,822
+0.04(+0.63%)
Aug 28, 2008
5.829
6.134
5.829
6.096
11,548
+0.22(+3.76%)
Aug 27, 2008
5.928
5.928
5.860
5.875
46,063
+0.01(+0.13%)
Aug 26, 2008
5.814
5.997
5.791
5.867
49,344
-0.02(-0.26%)
Aug 25, 2008
5.997
6.134
5.860
5.883
52,152
-0.06(-0.96%)
Aug 22, 2008
5.898
5.989
5.776
5.940
30,069
+0.15(+2.57%)
Aug 21, 2008
5.890
5.905
5.715
5.791
39,715
+0.08(+1.47%)
Aug 20, 2008
5.806
5.806
5.646
5.707
9,846
-0.12(-2.09%)
Aug 19, 2008
5.791
6.088
5.776
5.829
41,807
+0.02(+0.26%)
Aug 18, 2008
5.791
5.844
5.540
5.814
60,854
+0.01(+0.13%)
Aug 15, 2008
5.852
5.852
5.768
5.806
33,333
-0.01(-0.13%)
Aug 14, 2008
5.684
5.928
5.631
5.814
56,167
-0.05(-0.91%)
Aug 13, 2008
5.802
5.890
5.753
5.867
15,616
+0.07(+1.18%)
Aug 12, 2008
5.890
5.890
5.776
5.799
2,887
-0.07(-1.17%)
Aug 11, 2008
5.776
5.905
5.669
5.867
36,770
+0.00(+0.00%)
Aug 08, 2008
5.997
5.997
5.684
5.867
52,349
-0.04(-0.65%)
Aug 07, 2008
6.027
6.027
5.867
5.905
18,766
+0.02(+0.39%)
Aug 06, 2008
5.905
6.005
5.814
5.883
74,147
-0.04(-0.64%)
Aug 05, 2008
5.966
5.966
5.898
5.921
50,131
-0.27(-4.31%)
Aug 04, 2008
6.111
6.210
6.088
6.187
12,467
-0.03(-0.49%)
Aug 01, 2008
6.568
6.599
5.921
6.218
227,735
-0.37(-5.66%)
Jul 31, 2008
6.477
6.675
6.248
6.591
58,795
+0.06(+0.93%)
Jul 30, 2008
6.347
6.561
6.119
6.530
86,813
+0.35(+5.67%)
Jul 29, 2008
6.180
6.210
5.745
6.180
54,711
+0.35(+6.01%)
Jul 28, 2008
5.585
5.852
5.395
5.829
79,442
+0.12(+2.14%)
Jul 25, 2008
5.966
5.966
5.684
5.707
11,060
-0.11(-1.90%)
Jul 24, 2008
5.875
5.936
5.654
5.818
34,224
-0.00(-0.07%)
Jul 23, 2008
5.669
5.936
5.570
5.822
76,780
+0.12(+2.14%)
Jul 22, 2008
5.540
5.700
5.540
5.700
25,853
+0.02(+0.40%)
Jul 21, 2008
5.616
5.684
5.601
5.677
19,081
-0.02(-0.27%)
Jul 18, 2008
5.532
5.745
5.471
5.692
9,641
-0.02(-0.27%)
Jul 17, 2008
5.524
5.989
5.486
5.707
106,271
+0.07(+1.22%)
Jul 16, 2008
5.418
5.639
5.334
5.639
45,079
+0.13(+2.42%)
Jul 15, 2008
5.456
5.532
5.243
5.505
63,963
+0.01(+0.21%)
Jul 14, 2008
5.326
5.867
5.326
5.494
153,065
+0.12(+2.27%)
Jul 11, 2008
4.976
5.486
4.915
5.372
67,890
+0.24(+4.75%)
Jul 10, 2008
5.018
5.182
4.976
5.128
124,678
+0.11(+2.12%)
Jul 09, 2008
5.014
5.143
4.915
5.022
98,693
-0.05(-0.90%)
Jul 08, 2008
5.220
5.235
5.029
5.067
32,218
-0.08(-1.48%)
Jul 07, 2008
5.090
5.204
5.075
5.143
31,656
-0.02(-0.30%)
Jul 04, 2008
5.212
5.212
5.022
5.159
12,992
+0.00(+0.00%)
Jul 03, 2008
5.212
5.212
5.022
5.159
12,992
-0.01(-0.15%)
Jul 02, 2008
5.265
5.410
5.105
5.166
123,291
-0.15(-2.87%)
Jul 01, 2008
5.505
5.517
5.212
5.319
47,495
-0.15(-2.79%)
Jun 30, 2008
5.319
5.524
5.159
5.471
139,093
+0.19(+3.61%)
Jun 27, 2008
5.540
5.570
5.174
5.281
46,744
-0.05(-0.86%)
Jun 26, 2008
5.639
5.639
5.326
5.326
125,243
-0.27(-4.90%)
Jun 25, 2008
5.578
5.822
5.311
5.601
101,061
-0.05(-0.81%)
Jun 24, 2008
5.715
5.738
5.555
5.646
42,925
+0.00(+0.00%)
Jun 23, 2008
5.791
5.944
5.639
5.646
42,530
-0.07(-1.20%)
Jun 20, 2008
5.951
6.157
5.639
5.715
43,257
-0.01(-0.13%)
Jun 19, 2008
5.692
5.852
5.654
5.723
58,891
-0.05(-0.92%)
Jun 18, 2008
5.928
5.928
5.585
5.776
97,968
-0.18(-2.94%)
Jun 17, 2008
6.050
6.088
5.799
5.951
36,089
-0.05(-0.76%)
Jun 16, 2008
6.020
6.027
5.951
5.997
25,182
-0.02(-0.38%)
Jun 13, 2008
5.989
6.088
5.982
6.020
41,484
+0.02(+0.38%)
Jun 12, 2008
6.058
6.088
5.997
5.997
24,540
-0.04(-0.63%)
Jun 11, 2008
6.424
6.424
6.035
6.035
38,012
-0.25(-4.00%)
Jun 10, 2008
6.454
6.591
6.286
6.286
70,990
-0.22(-3.40%)
Jun 09, 2008
6.241
6.698
6.241
6.507
43,552
+0.30(+4.79%)
Jun 06, 2008
6.309
6.439
6.203
6.210
15,616
-0.17(-2.63%)
Jun 05, 2008
6.446
6.591
6.351
6.378
26,640
+0.02(+0.24%)
Jun 04, 2008
6.096
6.523
6.058
6.363
47,412
+0.28(+4.64%)
Jun 03, 2008
6.195
6.233
6.035
6.081
58,861
-0.13(-2.09%)
Jun 02, 2008
5.959
6.233
5.959
6.210
50,458
+0.32(+5.43%)
May 30, 2008
5.875
6.134
5.799
5.890
82,435
+0.11(+1.98%)
May 29, 2008
5.768
5.822
5.707
5.776
47,172
-0.02(-0.39%)
May 28, 2008
5.791
5.928
5.677
5.799
96,725
+0.05(+0.93%)
May 27, 2008
5.883
5.883
5.715
5.745
32,750
-0.05(-0.79%)
May 26, 2008
5.944
5.944
5.730
5.791
54,029
+0.00(+0.00%)
May 23, 2008
5.944
5.944
5.730
5.791
54,029
-0.14(-2.31%)
May 22, 2008
5.955
6.020
5.799
5.928
83,823
-0.12(-2.02%)
May 21, 2008
6.187
6.187
5.989
6.050
74,055
+0.08(+1.28%)
May 20, 2008
6.073
6.134
5.890
5.974
102,886
-0.08(-1.26%)
May 19, 2008
6.187
6.271
6.005
6.050
108,031
-0.02(-0.25%)
May 16, 2008
6.332
6.359
5.944
6.065
210,596
-0.25(-3.98%)
May 15, 2008
6.401
6.401
6.256
6.317
140,198
-0.12(-1.89%)
May 14, 2008
6.576
6.645
6.264
6.439
142,127
+0.06(+0.96%)
May 13, 2008
6.660
6.660
6.378
6.378
68,766
-0.27(-4.01%)
May 12, 2008
6.728
6.812
6.591
6.645
20,071
-0.04(-0.57%)
May 09, 2008
6.629
6.728
6.355
6.683
56,461
+0.06(+0.92%)
May 08, 2008
6.706
6.820
6.507
6.622
38,104
-0.15(-2.25%)
May 07, 2008
6.667
6.774
6.462
6.774
53,887
+0.18(+2.66%)
May 06, 2008
6.599
6.736
6.485
6.599
73,159
-0.11(-1.59%)
May 05, 2008
6.927
6.927
6.462
6.706
72,428
-0.08(-1.12%)
May 02, 2008
6.683
6.919
6.477
6.782
262,012
+0.27(+4.22%)
May 01, 2008
6.233
6.576
6.096
6.507
49,705
+0.25(+4.02%)
Apr 30, 2008
6.096
6.256
6.096
6.256
46,310
+0.16(+2.63%)
Apr 29, 2008
5.928
6.134
5.928
6.096
14,173
+0.06(+1.01%)
Apr 28, 2008
6.027
6.104
5.989
6.035
51,428
+0.03(+0.51%)
Apr 25, 2008
5.997
6.050
5.883
6.005
48,815
-0.08(-1.25%)
Apr 24, 2008
6.104
6.172
5.814
6.081
38,517
-0.05(-0.75%)
Apr 23, 2008
5.890
6.149
5.890
6.126
51,447
+0.26(+4.42%)
Apr 22, 2008
6.081
6.096
5.723
5.867
51,622
-0.23(-3.75%)
Apr 21, 2008
6.088
6.134
6.048
6.096
21,380
-0.02(-0.37%)
Apr 18, 2008
5.944
6.134
5.944
6.119
36,149
+0.10(+1.65%)
Apr 17, 2008
5.928
6.035
5.905
6.020
20,525
+0.11(+1.94%)
Apr 16, 2008
5.713
5.905
5.601
5.905
97,008
+0.19(+3.33%)
Apr 15, 2008
5.799
5.837
5.669
5.715
75,394
-0.11(-1.83%)
Apr 14, 2008
6.043
6.043
5.799
5.822
54,543
-0.20(-3.29%)
Apr 11, 2008
6.081
6.081
5.951
6.020
30,050
-0.11(-1.74%)
Apr 10, 2008
5.982
6.134
5.905
6.126
18,635
+0.04(+0.63%)
Apr 09, 2008
6.142
6.149
5.944
6.088
79,114
+0.01(+0.13%)
Apr 08, 2008
5.852
6.325
5.837
6.081
47,244
+0.24(+4.04%)
Apr 07, 2008
6.081
6.088
5.837
5.844
19,652
-0.20(-3.28%)
Apr 04, 2008
5.768
6.187
5.768
6.043
28,483
+0.30(+5.31%)
Apr 03, 2008
5.761
6.035
5.700
5.738
65,125
-0.06(-1.05%)
Apr 02, 2008
5.303
5.944
5.303
5.799
93,279
+0.50(+9.34%)
Apr 01, 2008
5.593
5.662
5.235
5.303
95,374
-0.24(-4.26%)
Mar 31, 2008
5.357
5.555
5.067
5.540
129,003
+0.19(+3.56%)
Mar 28, 2008
5.334
5.410
5.258
5.349
62,454
-0.06(-1.13%)
Mar 27, 2008
5.334
5.410
5.296
5.410
36,971
+0.09(+1.72%)
Mar 26, 2008
5.265
5.334
5.212
5.319
38,296
-0.02(-0.29%)
Mar 25, 2008
5.273
5.410
5.273
5.334
56,168
+0.00(+0.00%)
Mar 24, 2008
5.387
5.418
5.303
5.334
76,488
-0.05(-0.85%)
Mar 21, 2008
5.227
5.448
5.197
5.380
79,280
+0.00(+0.00%)
Mar 20, 2008
5.227
5.448
5.197
5.380
79,280
+0.17(+3.22%)
Mar 19, 2008
5.326
5.509
5.212
5.212
273,550
-0.14(-2.56%)
Mar 18, 2008
5.372
5.425
5.166
5.349
117,603
+0.02(+0.29%)
Mar 17, 2008
5.372
5.463
5.189
5.334
167,287
-0.09(-1.69%)
Mar 14, 2008
5.616
5.624
5.425
5.425
91,898
-0.27(-4.69%)
Mar 13, 2008
5.677
5.768
5.486
5.692
237,330
-0.06(-1.06%)
Mar 12, 2008
5.944
5.982
5.540
5.753
205,004
-0.25(-4.19%)
Mar 11, 2008
5.974
6.050
5.852
6.005
47,883
+0.00(+0.00%)
Mar 10, 2008
6.157
6.286
5.883
6.005
132,774
-0.17(-2.72%)
Mar 07, 2008
6.180
6.195
6.027
6.172
181,059
+0.00(+0.00%)
Mar 06, 2008
6.271
6.386
6.126
6.172
183,945
-0.05(-0.86%)
Mar 05, 2008
6.302
6.302
6.157
6.225
31,681
-0.02(-0.37%)
Mar 04, 2008
6.218
6.317
6.210
6.248
80,013
+0.02(+0.37%)
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.