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
Cto Realty Growth Inc
(NY:
CTO
)
19.44
+0.13 (+0.67%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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
6.789
6.876
6.766
6.835
26,069
+0.05(+0.76%)
Feb 25, 2010
6.768
6.876
6.669
6.783
11,738
-0.09(-1.35%)
Feb 24, 2010
6.858
6.940
6.800
6.876
29,191
+0.05(+0.79%)
Feb 23, 2010
6.923
7.026
6.736
6.822
35,650
-0.09(-1.34%)
Feb 22, 2010
6.908
6.944
6.888
6.914
14,637
-0.00(-0.03%)
Feb 19, 2010
6.983
7.015
6.886
6.916
30,502
+0.02(+0.22%)
Feb 18, 2010
6.833
6.908
6.833
6.901
22,430
+0.04(+0.53%)
Feb 17, 2010
6.805
6.865
6.734
6.865
15,515
+0.11(+1.62%)
Feb 16, 2010
6.766
6.770
6.682
6.755
18,945
+0.04(+0.64%)
Feb 12, 2010
6.701
6.712
6.712
6.712
53,903
-0.07(-0.98%)
Feb 11, 2010
6.592
6.781
6.546
6.779
27,490
+0.18(+2.71%)
Feb 10, 2010
6.598
6.604
6.500
6.600
28,931
-0.01(-0.13%)
Feb 09, 2010
6.592
6.699
6.527
6.609
26,673
+0.12(+1.86%)
Feb 08, 2010
6.736
6.753
6.488
6.488
21,687
-0.26(-3.85%)
Feb 05, 2010
6.774
6.821
6.675
6.748
25,467
+0.02(+0.32%)
Feb 04, 2010
6.821
6.884
6.494
6.726
54,303
-0.16(-2.31%)
Feb 03, 2010
6.935
6.980
6.886
6.886
34,692
-0.08(-1.08%)
Feb 02, 2010
7.084
7.084
6.853
6.961
71,484
-0.15(-2.09%)
Feb 01, 2010
7.155
7.155
7.058
7.110
16,465
-0.01(-0.12%)
Jan 29, 2010
7.129
7.165
7.101
7.118
26,587
+0.06(+0.85%)
Jan 28, 2010
7.241
7.241
7.004
7.058
57,036
-0.12(-1.68%)
Jan 27, 2010
7.000
7.198
6.993
7.178
34,905
+0.16(+2.33%)
Jan 26, 2010
7.168
7.208
6.993
7.015
50,190
-0.17(-2.34%)
Jan 25, 2010
7.232
7.273
7.165
7.183
25,434
+0.07(+1.00%)
Jan 22, 2010
7.230
7.288
7.103
7.112
37,001
-0.10(-1.34%)
Jan 21, 2010
7.512
7.574
7.208
7.208
52,830
-0.31(-4.09%)
Jan 20, 2010
7.671
7.699
7.499
7.516
36,248
-0.20(-2.54%)
Jan 19, 2010
7.753
7.788
7.620
7.712
32,442
-0.05(-0.67%)
Jan 15, 2010
7.861
7.764
7.764
7.764
54,373
-0.11(-1.42%)
Jan 14, 2010
7.680
7.919
7.680
7.876
21,377
+0.18(+2.35%)
Jan 13, 2010
7.792
7.792
7.675
7.695
19,504
-0.01(-0.17%)
Jan 12, 2010
7.665
7.740
7.645
7.708
27,586
-0.03(-0.33%)
Jan 11, 2010
7.716
7.746
7.652
7.734
19,588
+0.06(+0.76%)
Jan 08, 2010
7.682
7.746
7.652
7.675
9,759
+0.02(+0.31%)
Jan 07, 2010
7.544
7.686
7.473
7.652
30,732
+0.12(+1.60%)
Jan 06, 2010
7.602
7.667
7.497
7.531
32,289
-0.11(-1.41%)
Jan 05, 2010
7.746
7.746
7.624
7.639
30,978
-0.10(-1.31%)
Jan 04, 2010
7.594
7.740
7.553
7.740
25,485
+0.22(+2.95%)
Dec 31, 2009
7.630
7.518
7.518
7.518
46,008
-0.09(-1.24%)
Dec 30, 2009
7.589
7.623
7.510
7.613
31,480
-0.00(-0.06%)
Dec 29, 2009
7.736
7.736
7.592
7.617
35,152
-0.08(-0.98%)
Dec 28, 2009
7.731
7.740
7.682
7.693
30,537
-0.02(-0.25%)
Dec 24, 2009
7.697
7.712
7.667
7.712
11,752
+0.08(+1.04%)
Dec 23, 2009
7.725
7.725
7.609
7.632
34,334
-0.03(-0.39%)
Dec 22, 2009
7.723
7.746
7.660
7.663
35,858
-0.06(-0.81%)
Dec 21, 2009
7.639
7.748
7.596
7.725
66,846
-0.02(-0.28%)
Dec 18, 2009
6.985
7.746
6.985
7.746
137,847
+0.31(+4.17%)
Dec 17, 2009
7.402
7.493
7.402
7.437
18,589
-0.11(-1.51%)
Dec 16, 2009
7.432
7.624
7.273
7.551
177,507
+0.22(+2.99%)
Dec 15, 2009
7.331
7.660
7.327
7.331
64,434
-0.03(-0.44%)
Dec 14, 2009
7.449
7.484
7.254
7.363
22,227
-0.04(-0.55%)
Dec 11, 2009
7.609
7.637
7.381
7.404
30,602
-0.17(-2.24%)
Dec 10, 2009
7.714
7.714
7.460
7.574
21,084
-0.13(-1.73%)
Dec 09, 2009
7.521
7.723
7.388
7.708
31,136
+0.22(+2.93%)
Dec 08, 2009
7.271
7.488
7.271
7.488
60,665
+0.16(+2.23%)
Dec 07, 2009
7.553
7.594
7.325
7.325
28,009
-0.25(-3.24%)
Dec 04, 2009
7.488
7.639
7.219
7.570
139,976
+0.23(+3.14%)
Dec 03, 2009
7.529
7.680
7.252
7.340
222,925
-0.13(-1.70%)
Dec 02, 2009
7.372
7.751
7.286
7.467
182,615
-0.02(-0.29%)
Dec 01, 2009
6.602
7.746
7.299
7.488
71,224
-0.26(-3.33%)
Nov 30, 2009
7.299
7.746
7.105
7.746
84,552
+0.44(+6.07%)
Nov 27, 2009
7.348
7.391
7.273
7.303
35,849
-0.40(-5.20%)
Nov 25, 2009
7.830
7.833
7.598
7.703
11,748
-0.06(-0.72%)
Nov 24, 2009
7.843
7.843
7.693
7.759
49,935
-0.03(-0.39%)
Nov 23, 2009
7.359
7.796
7.359
7.789
63,054
+0.55(+7.58%)
Nov 20, 2009
7.361
7.361
7.178
7.241
35,714
-0.14(-1.90%)
Nov 19, 2009
7.622
7.766
7.361
7.381
29,463
-0.36(-4.59%)
Nov 18, 2009
7.443
7.736
7.402
7.736
26,689
+0.31(+4.17%)
Nov 17, 2009
7.378
7.503
7.101
7.426
58,871
+0.02(+0.26%)
Nov 16, 2009
7.318
7.473
7.295
7.406
32,289
+0.15(+2.14%)
Nov 13, 2009
7.194
7.288
7.112
7.252
20,471
+0.06(+0.81%)
Nov 12, 2009
7.465
7.465
7.103
7.193
40,998
-0.27(-3.63%)
Nov 11, 2009
7.342
7.465
7.220
7.465
25,267
+0.20(+2.79%)
Nov 10, 2009
7.404
7.443
7.198
7.262
13,941
-0.18(-2.43%)
Nov 09, 2009
7.213
7.465
7.213
7.443
30,690
+0.19(+2.68%)
Nov 06, 2009
7.173
7.251
7.158
7.249
44,822
-0.07(-0.97%)
Nov 05, 2009
7.249
7.320
7.157
7.320
34,013
+0.18(+2.59%)
Nov 04, 2009
7.391
7.391
7.098
7.135
58,249
-0.19(-2.56%)
Nov 03, 2009
7.141
7.462
7.130
7.322
54,688
+0.09(+1.25%)
Nov 02, 2009
7.451
7.472
7.120
7.231
21,427
-0.17(-2.27%)
Oct 30, 2009
7.621
7.685
7.285
7.399
141,483
-0.31(-4.04%)
Oct 29, 2009
7.662
7.743
7.586
7.711
53,470
+0.19(+2.52%)
Oct 28, 2009
7.743
7.851
7.522
7.522
45,492
-0.26(-3.40%)
Oct 27, 2009
7.739
7.915
7.739
7.786
25,198
+0.06(+0.84%)
Oct 26, 2009
7.905
7.939
7.722
7.722
24,287
-0.15(-1.86%)
Oct 23, 2009
7.911
7.973
7.868
7.868
38,457
-0.09(-1.16%)
Oct 22, 2009
7.872
8.367
7.829
7.961
77,826
+0.09(+1.18%)
Oct 21, 2009
8.249
8.393
7.851
7.868
48,239
-0.39(-4.71%)
Oct 20, 2009
8.294
8.294
8.247
8.257
8,596
-0.15(-1.82%)
Oct 19, 2009
8.305
8.593
8.305
8.410
26,834
+0.12(+1.51%)
Oct 16, 2009
8.335
8.358
8.130
8.285
47,472
-0.20(-2.38%)
Oct 15, 2009
8.419
8.550
8.270
8.488
43,850
-0.05(-0.60%)
Oct 14, 2009
8.374
8.550
8.374
8.539
21,386
+0.20(+2.35%)
Oct 13, 2009
8.333
8.380
8.268
8.343
22,501
-0.03(-0.36%)
Oct 12, 2009
8.627
8.707
8.341
8.374
16,606
-0.19(-2.19%)
Oct 09, 2009
8.305
8.561
8.229
8.561
36,616
+0.22(+2.68%)
Oct 08, 2009
8.466
8.466
8.335
8.337
10,070
-0.06(-0.72%)
Oct 07, 2009
8.335
8.546
8.333
8.397
14,644
-0.01(-0.15%)
Oct 06, 2009
8.524
8.614
8.303
8.410
31,772
-0.01(-0.08%)
Oct 05, 2009
8.098
8.429
8.036
8.417
46,821
+0.38(+4.74%)
Oct 02, 2009
7.788
8.107
7.745
8.036
50,931
+0.17(+2.22%)
Oct 01, 2009
8.197
8.290
7.862
7.862
73,224
-0.38(-4.57%)
Sep 30, 2009
8.980
8.980
8.238
8.238
54,116
-0.76(-8.44%)
Sep 29, 2009
8.997
9.023
8.969
8.997
6,736
+0.04(+0.43%)
Sep 28, 2009
8.868
9.120
8.718
8.959
36,156
+0.14(+1.54%)
Sep 25, 2009
8.909
8.909
8.754
8.823
18,382
-0.10(-1.13%)
Sep 24, 2009
9.249
9.294
8.924
8.924
30,563
-0.26(-2.83%)
Sep 23, 2009
9.296
9.348
9.058
9.184
32,214
-0.12(-1.27%)
Sep 22, 2009
8.690
9.412
8.660
9.303
50,894
+0.72(+8.40%)
Sep 21, 2009
8.528
8.642
8.432
8.582
54,106
-0.03(-0.32%)
Sep 18, 2009
8.348
8.698
8.118
8.610
105,419
+0.16(+1.86%)
Sep 17, 2009
8.386
8.453
8.386
8.453
11,343
+0.17(+2.09%)
Sep 16, 2009
8.313
8.432
8.280
8.280
14,389
-0.02(-0.22%)
Sep 15, 2009
8.337
8.369
8.120
8.298
13,017
-0.04(-0.44%)
Sep 14, 2009
8.262
8.391
8.105
8.335
63,135
+0.02(+0.26%)
Sep 11, 2009
8.191
8.339
8.152
8.313
14,877
+0.12(+1.42%)
Sep 10, 2009
8.208
8.281
8.130
8.197
22,627
-0.05(-0.57%)
Sep 09, 2009
8.174
8.245
7.907
8.245
56,664
+0.11(+1.40%)
Sep 08, 2009
8.105
8.139
7.978
8.130
44,664
+0.09(+1.07%)
Sep 04, 2009
7.683
8.055
7.636
8.044
41,331
+0.36(+4.64%)
Sep 03, 2009
7.862
7.877
7.612
7.687
56,194
-0.15(-1.92%)
Sep 02, 2009
7.879
7.980
7.754
7.838
22,399
-0.05(-0.65%)
Sep 01, 2009
7.474
8.053
7.474
7.890
221,830
+0.37(+4.98%)
Aug 31, 2009
7.515
7.644
7.431
7.515
60,978
-0.20(-2.57%)
Aug 28, 2009
7.677
7.758
7.492
7.713
51,656
+0.02(+0.31%)
Aug 27, 2009
7.528
7.722
7.528
7.690
42,986
+0.06(+0.79%)
Aug 26, 2009
7.543
7.629
7.423
7.629
13,640
+0.05(+0.62%)
Aug 25, 2009
7.649
7.677
7.401
7.582
39,954
+0.02(+0.23%)
Aug 24, 2009
7.750
7.750
7.431
7.565
32,771
-0.18(-2.31%)
Aug 21, 2009
7.550
7.941
7.550
7.743
79,984
+0.11(+1.41%)
Aug 20, 2009
7.563
7.690
7.408
7.636
30,107
+0.02(+0.28%)
Aug 19, 2009
7.281
7.634
7.178
7.614
34,492
+0.25(+3.36%)
Aug 18, 2009
7.178
7.513
7.139
7.367
40,624
+0.27(+3.76%)
Aug 17, 2009
7.122
7.206
7.098
7.100
18,154
-0.11(-1.46%)
Aug 14, 2009
7.591
7.591
7.077
7.206
54,316
-0.39(-5.07%)
Aug 13, 2009
7.756
7.756
7.528
7.591
12,441
-0.14(-1.78%)
Aug 12, 2009
7.419
7.780
7.345
7.728
64,256
+0.34(+4.66%)
Aug 11, 2009
7.206
7.410
7.132
7.384
42,637
+0.09(+1.30%)
Aug 10, 2009
7.358
7.672
7.208
7.289
32,451
-0.37(-4.80%)
Aug 07, 2009
7.132
7.866
7.132
7.657
89,766
+0.32(+4.34%)
Aug 06, 2009
7.651
7.713
7.216
7.339
62,949
-0.30(-3.89%)
Aug 05, 2009
8.277
8.277
7.636
7.636
55,092
-0.46(-5.66%)
Aug 04, 2009
7.967
8.174
7.967
8.094
21,851
+0.04(+0.52%)
Aug 03, 2009
8.207
8.207
7.902
8.052
34,662
+0.04(+0.46%)
Jul 31, 2009
8.093
8.168
7.977
8.016
34,992
-0.15(-1.87%)
Jul 30, 2009
8.171
8.171
8.042
8.168
44,727
+0.16(+1.99%)
Jul 29, 2009
8.093
8.093
7.902
8.009
22,663
-0.16(-1.97%)
Jul 28, 2009
7.966
8.171
7.956
8.171
39,532
+0.03(+0.32%)
Jul 27, 2009
7.983
8.171
7.962
8.145
50,573
+0.11(+1.34%)
Jul 24, 2009
7.842
8.063
7.745
8.037
63,018
+0.08(+1.03%)
Jul 23, 2009
7.807
7.956
7.687
7.956
96,105
+0.12(+1.51%)
Jul 22, 2009
7.644
7.975
7.644
7.837
44,517
+0.15(+2.02%)
Jul 21, 2009
7.738
7.738
7.465
7.682
41,276
-0.02(-0.20%)
Jul 20, 2009
7.693
7.842
7.471
7.698
42,504
-0.08(-1.05%)
Jul 17, 2009
7.908
7.908
7.702
7.779
52,861
-0.13(-1.63%)
Jul 16, 2009
7.848
8.018
7.547
7.908
80,222
-0.01(-0.08%)
Jul 15, 2009
7.659
7.917
7.659
7.915
84,510
+0.35(+4.57%)
Jul 14, 2009
7.579
7.676
7.259
7.569
33,262
-0.03(-0.45%)
Jul 13, 2009
7.138
7.603
7.138
7.603
69,999
+0.55(+7.87%)
Jul 10, 2009
7.042
7.188
6.893
7.048
40,341
-0.04(-0.55%)
Jul 09, 2009
7.483
7.588
7.076
7.087
80,250
-0.37(-4.96%)
Jul 08, 2009
7.689
7.732
7.418
7.457
49,861
-0.20(-2.61%)
Jul 07, 2009
7.775
7.848
7.657
7.657
38,997
+0.00(+0.03%)
Jul 06, 2009
7.541
7.953
7.448
7.655
94,472
+0.12(+1.57%)
Jul 02, 2009
7.652
7.921
7.536
7.536
85,877
-0.34(-4.37%)
Jul 01, 2009
7.652
8.063
7.541
7.880
201,907
+0.34(+4.48%)
Jun 30, 2009
7.691
7.805
7.452
7.543
103,667
-0.12(-1.52%)
Jun 29, 2009
7.878
8.171
7.650
7.659
142,794
-0.33(-4.09%)
Jun 26, 2009
7.846
8.192
7.212
7.986
708,226
+0.03(+0.38%)
Jun 25, 2009
7.257
7.956
7.240
7.956
169,909
+0.92(+13.15%)
Jun 24, 2009
7.188
7.599
6.977
7.031
95,849
-0.04(-0.55%)
Jun 23, 2009
6.846
7.205
6.730
7.070
96,537
+0.32(+4.71%)
Jun 22, 2009
7.020
7.332
6.751
6.751
87,361
-0.33(-4.62%)
Jun 19, 2009
7.207
7.491
6.902
7.078
132,916
-0.01(-0.15%)
Jun 18, 2009
6.745
7.216
6.745
7.089
64,874
+0.31(+4.57%)
Jun 17, 2009
6.646
6.870
6.607
6.779
49,415
+0.13(+1.94%)
Jun 16, 2009
6.517
6.782
6.517
6.650
66,535
+0.02(+0.32%)
Jun 15, 2009
6.874
7.014
6.521
6.629
86,812
-0.40(-5.75%)
Jun 12, 2009
6.934
7.063
6.837
7.033
66,623
-0.01(-0.12%)
Jun 11, 2009
6.859
7.188
6.819
7.042
54,075
+0.23(+3.31%)
Jun 10, 2009
7.300
7.300
6.773
6.816
104,662
-0.37(-5.12%)
Jun 09, 2009
7.489
7.569
7.184
7.184
53,977
-0.22(-2.99%)
Jun 08, 2009
7.541
7.601
6.861
7.405
72,618
-0.18(-2.35%)
Jun 05, 2009
7.732
7.762
7.134
7.584
58,344
-0.08(-1.07%)
Jun 04, 2009
7.025
7.698
6.801
7.665
68,665
+0.74(+10.61%)
Jun 03, 2009
6.964
7.076
6.706
6.930
50,094
-0.11(-1.50%)
Jun 02, 2009
7.360
7.429
6.859
7.035
62,149
-0.40(-5.41%)
Jun 01, 2009
6.949
7.945
6.949
7.437
179,397
+0.66(+9.70%)
May 29, 2009
6.773
6.779
6.504
6.779
64,484
+0.06(+0.83%)
May 28, 2009
6.880
6.880
6.438
6.724
54,577
+0.08(+1.13%)
May 27, 2009
7.267
7.317
6.648
6.648
44,136
-0.62(-8.52%)
May 26, 2009
6.493
7.407
6.493
7.267
83,106
+0.65(+9.85%)
May 22, 2009
6.521
6.986
6.483
6.616
62,516
+0.18(+2.74%)
May 21, 2009
6.285
6.751
6.238
6.440
67,409
+0.05(+0.77%)
May 20, 2009
6.644
6.992
6.109
6.390
90,621
-0.15(-2.33%)
May 19, 2009
6.964
7.151
6.425
6.543
64,939
-0.53(-7.51%)
May 18, 2009
6.470
7.117
6.470
7.074
36,430
+0.75(+11.87%)
May 15, 2009
6.450
6.640
6.130
6.324
69,027
+0.10(+1.62%)
May 14, 2009
6.263
6.526
6.048
6.223
122,484
-0.03(-0.45%)
May 13, 2009
6.463
6.622
6.250
6.250
53,196
-0.40(-6.01%)
May 12, 2009
6.829
6.829
6.590
6.650
20,482
-0.14(-2.00%)
May 11, 2009
6.964
7.070
6.786
6.786
19,380
-0.37(-5.23%)
May 08, 2009
6.842
7.160
6.472
7.160
48,499
+0.50(+7.56%)
May 07, 2009
7.274
7.274
6.508
6.657
77,413
-0.46(-6.47%)
May 06, 2009
7.192
7.192
6.786
7.117
76,455
+0.07(+0.94%)
May 05, 2009
6.823
7.324
6.759
7.051
97,227
+0.22(+3.24%)
May 04, 2009
6.628
6.830
6.628
6.830
171,735
+0.04(+0.57%)
May 01, 2009
7.468
7.468
6.696
6.791
108,110
-0.68(-9.14%)
Apr 30, 2009
7.513
7.614
7.382
7.474
21,877
-0.01(-0.09%)
Apr 29, 2009
7.612
7.726
7.326
7.481
128,027
-0.06(-0.77%)
Apr 28, 2009
7.416
7.702
7.345
7.539
112,653
+0.05(+0.69%)
Apr 27, 2009
7.625
7.970
7.433
7.487
106,518
-0.39(-4.94%)
Apr 24, 2009
7.655
7.912
7.380
7.876
69,126
+0.29(+3.85%)
Apr 23, 2009
7.872
8.077
7.272
7.584
86,810
-0.29(-3.66%)
Apr 22, 2009
8.166
8.175
7.805
7.872
49,884
-0.32(-3.91%)
Apr 21, 2009
7.444
8.205
7.270
8.192
109,148
+0.73(+9.73%)
Apr 20, 2009
7.827
7.827
7.272
7.466
50,889
-0.66(-8.14%)
Apr 17, 2009
8.123
8.132
7.809
8.127
65,621
+0.13(+1.61%)
Apr 16, 2009
7.887
8.035
7.683
7.998
59,114
+0.20(+2.56%)
Apr 15, 2009
7.519
7.820
7.519
7.799
22,384
+0.23(+2.98%)
Apr 14, 2009
7.680
7.949
7.500
7.573
73,241
-0.28(-3.56%)
Apr 13, 2009
7.603
8.078
7.487
7.852
92,400
+0.09(+1.13%)
Apr 09, 2009
6.961
7.852
6.922
7.764
109,962
+1.01(+14.91%)
Apr 08, 2009
6.273
6.757
6.252
6.757
60,492
+0.52(+8.34%)
Apr 07, 2009
6.606
6.703
6.136
6.237
56,238
-0.49(-7.31%)
Apr 06, 2009
7.154
7.154
6.606
6.729
75,299
-0.60(-8.23%)
Apr 03, 2009
7.225
7.412
7.176
7.332
33,979
+0.06(+0.83%)
Apr 02, 2009
6.737
7.444
6.732
7.272
115,771
+0.53(+7.94%)
Apr 01, 2009
6.164
6.810
6.164
6.737
77,682
+0.36(+5.59%)
Mar 31, 2009
6.299
6.591
6.198
6.381
87,461
+0.21(+3.48%)
Mar 30, 2009
6.119
6.278
6.000
6.166
75,792
-1.12(-15.41%)
Mar 26, 2009
6.991
7.289
6.941
7.289
114,542
+0.43(+6.23%)
Mar 25, 2009
6.752
7.014
6.463
6.862
81,508
+0.23(+3.40%)
Mar 24, 2009
7.092
7.442
6.636
6.636
114,812
-0.82(-10.98%)
Mar 23, 2009
6.963
7.455
6.853
7.455
117,563
+0.99(+15.28%)
Mar 20, 2009
6.858
6.939
6.467
6.467
81,340
-0.35(-5.20%)
Mar 19, 2009
7.195
7.341
6.705
6.821
35,375
-0.27(-3.76%)
Mar 18, 2009
6.742
7.090
6.617
7.087
130,703
+0.43(+6.49%)
Mar 17, 2009
5.917
6.656
5.917
6.656
55,065
+0.63(+10.52%)
Mar 16, 2009
6.297
6.454
5.981
6.022
59,854
-0.21(-3.31%)
Mar 13, 2009
6.148
6.348
6.026
6.228
0
+0.11(+1.72%)
Mar 12, 2009
5.291
6.123
5.291
6.123
82,565
+0.68(+12.56%)
Mar 11, 2009
5.425
5.551
5.349
5.440
36,301
-0.02(-0.39%)
Mar 10, 2009
4.896
5.465
4.714
5.461
99,363
+0.76(+16.18%)
Mar 09, 2009
4.892
5.087
4.632
4.701
106,285
-0.25(-5.12%)
Mar 06, 2009
4.795
4.993
4.782
4.954
0
+0.13(+2.63%)
Mar 05, 2009
4.885
4.931
4.827
4.827
49,521
-0.21(-4.26%)
Mar 04, 2009
4.965
5.113
4.789
5.042
59,049
+0.19(+3.94%)
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.