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
Petmed Express Inc
(NQ:
PETS
)
4.260
+0.210 (+5.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2010
11.25
11.43
11.19
11.27
534,381
+0.03(+0.23%)
Mar 30, 2010
11.23
11.29
11.10
11.25
261,370
+0.06(+0.55%)
Mar 29, 2010
11.19
11.36
11.00
11.19
906,924
+0.05(+0.46%)
Mar 26, 2010
11.14
11.23
10.97
11.13
1,037,935
+0.06(+0.50%)
Mar 25, 2010
11.18
11.28
11.04
11.08
669,507
-0.06(-0.50%)
Mar 24, 2010
11.24
11.24
11.09
11.13
514,919
-0.10(-0.91%)
Mar 23, 2010
11.29
11.47
11.11
11.24
734,616
-0.14(-1.25%)
Mar 22, 2010
11.30
11.56
11.09
11.38
800,236
-0.05(-0.40%)
Mar 19, 2010
11.13
11.75
11.00
11.42
1,095,090
+0.35(+3.12%)
Mar 18, 2010
11.06
11.14
10.88
11.08
1,365,797
-0.18(-1.58%)
Mar 17, 2010
11.87
11.92
11.23
11.26
2,066,419
-0.59(-4.98%)
Mar 16, 2010
11.43
11.93
11.41
11.85
2,302,907
+0.48(+4.20%)
Mar 15, 2010
11.18
11.42
10.48
11.37
1,427,302
+0.73(+6.88%)
Mar 12, 2010
10.35
10.66
10.29
10.64
988,960
+0.32(+3.05%)
Mar 11, 2010
10.17
10.34
10.07
10.32
354,943
+0.13(+1.30%)
Mar 10, 2010
10.21
10.30
10.14
10.19
710,860
+0.03(+0.25%)
Mar 09, 2010
10.02
10.30
10.02
10.16
753,431
+0.09(+0.86%)
Mar 08, 2010
9.935
10.11
9.930
10.08
638,110
+0.25(+2.54%)
Mar 05, 2010
9.721
9.838
9.665
9.828
994,003
+0.17(+1.74%)
Mar 04, 2010
9.914
10.09
9.533
9.660
1,047,303
-0.24(-2.46%)
Mar 03, 2010
10.16
10.17
9.896
9.904
523,200
-0.23(-2.26%)
Mar 02, 2010
10.05
10.21
9.904
10.13
1,240,431
+0.18(+1.79%)
Mar 01, 2010
9.853
10.11
9.757
9.955
515,285
+0.11(+1.08%)
Feb 26, 2010
9.894
9.894
9.762
9.848
341,407
-0.01(-0.10%)
Feb 25, 2010
9.787
9.881
9.762
9.858
235,867
+0.02(+0.16%)
Feb 24, 2010
9.762
9.848
9.757
9.843
358,408
+0.08(+0.83%)
Feb 23, 2010
9.782
9.876
9.711
9.762
403,920
+0.00(+0.00%)
Feb 22, 2010
9.838
9.889
9.685
9.762
610,336
-0.02(-0.16%)
Feb 19, 2010
9.965
10.05
9.752
9.777
776,606
-0.22(-2.19%)
Feb 18, 2010
10.06
10.06
9.782
9.996
728,294
-0.04(-0.41%)
Feb 17, 2010
10.04
10.13
9.955
10.04
449,401
+0.00(+0.00%)
Feb 16, 2010
9.874
10.10
9.874
10.04
649,860
+0.20(+2.02%)
Feb 12, 2010
9.721
9.838
9.838
9.838
301,519
+0.09(+0.89%)
Feb 11, 2010
9.706
9.762
9.640
9.752
230,775
+0.06(+0.58%)
Feb 10, 2010
9.477
9.716
9.462
9.696
733,843
+0.27(+2.91%)
Feb 09, 2010
9.376
9.426
9.310
9.421
277,249
+0.09(+0.92%)
Feb 08, 2010
9.426
9.477
9.325
9.335
275,131
-0.12(-1.28%)
Feb 05, 2010
9.365
9.457
9.305
9.457
766,876
+0.08(+0.81%)
Feb 04, 2010
9.436
9.462
9.300
9.381
1,026,097
-0.12(-1.22%)
Feb 03, 2010
9.457
9.542
9.411
9.497
236,013
+0.02(+0.21%)
Feb 02, 2010
9.542
9.588
9.451
9.477
550,870
-0.03(-0.32%)
Feb 01, 2010
9.325
9.532
9.249
9.507
434,899
+0.19(+2.01%)
Jan 29, 2010
9.568
9.730
9.320
9.320
593,457
-0.25(-2.64%)
Jan 28, 2010
9.633
9.730
9.507
9.573
491,121
-0.06(-0.58%)
Jan 27, 2010
9.497
9.649
9.497
9.628
588,575
+0.07(+0.74%)
Jan 26, 2010
9.517
9.608
9.512
9.558
352,846
-0.01(-0.11%)
Jan 25, 2010
9.618
9.664
9.416
9.568
496,094
+0.01(+0.11%)
Jan 22, 2010
9.775
9.836
9.553
9.558
590,891
-0.19(-1.97%)
Jan 21, 2010
9.694
9.846
9.608
9.750
806,540
+0.10(+1.00%)
Jan 20, 2010
9.396
9.674
9.365
9.654
1,100,644
+0.27(+2.86%)
Jan 19, 2010
9.355
9.583
9.335
9.386
1,743,323
+0.24(+2.60%)
Jan 15, 2010
9.285
9.148
9.148
9.148
801,272
-0.09(-0.99%)
Jan 14, 2010
9.219
9.350
9.183
9.239
440,134
+0.06(+0.66%)
Jan 13, 2010
9.108
9.234
9.087
9.178
440,717
+0.10(+1.06%)
Jan 12, 2010
9.017
9.113
8.956
9.082
426,839
+0.04(+0.39%)
Jan 11, 2010
9.103
9.168
8.981
9.047
477,737
+0.00(+0.00%)
Jan 08, 2010
9.067
9.153
8.964
9.047
643,260
-0.03(-0.28%)
Jan 07, 2010
9.077
9.168
9.022
9.072
435,625
+0.01(+0.11%)
Jan 06, 2010
9.032
9.173
8.971
9.062
393,689
+0.05(+0.56%)
Jan 05, 2010
9.027
9.092
8.850
9.011
1,801,631
-0.02(-0.17%)
Jan 04, 2010
8.991
9.128
8.961
9.027
827,029
+0.10(+1.08%)
Dec 31, 2009
9.011
8.931
8.931
8.931
1,302,166
-0.08(-0.90%)
Dec 30, 2009
9.072
9.103
8.976
9.011
751,477
-0.06(-0.67%)
Dec 29, 2009
9.072
9.097
9.052
9.072
325,017
+0.01(+0.06%)
Dec 28, 2009
9.153
9.214
9.032
9.067
240,077
-0.09(-0.99%)
Dec 24, 2009
9.092
9.194
9.006
9.158
326,882
+0.06(+0.67%)
Dec 23, 2009
9.133
9.229
9.027
9.097
518,007
-0.07(-0.72%)
Dec 22, 2009
9.148
9.239
9.133
9.163
284,483
+0.07(+0.78%)
Dec 21, 2009
9.244
9.244
9.032
9.092
468,412
-0.10(-1.10%)
Dec 18, 2009
8.976
9.204
8.941
9.194
1,058,717
+0.23(+2.54%)
Dec 17, 2009
9.280
9.290
8.890
8.966
891,271
-0.32(-3.48%)
Dec 16, 2009
9.274
9.510
9.244
9.290
1,013,202
+0.06(+0.60%)
Dec 15, 2009
9.148
9.279
9.148
9.234
768,681
+0.10(+1.05%)
Dec 14, 2009
9.072
9.143
9.027
9.138
457,298
+0.11(+1.23%)
Dec 11, 2009
9.011
9.062
8.956
9.027
391,191
+0.05(+0.56%)
Dec 10, 2009
8.951
9.092
8.920
8.976
977,989
+0.06(+0.68%)
Dec 09, 2009
8.799
8.926
8.769
8.915
373,950
+0.10(+1.09%)
Dec 08, 2009
8.855
8.910
8.784
8.819
431,765
-0.10(-1.13%)
Dec 07, 2009
8.870
8.951
8.855
8.920
231,580
+0.07(+0.74%)
Dec 04, 2009
8.698
8.865
8.683
8.855
580,643
+0.22(+2.52%)
Dec 03, 2009
8.597
8.678
8.541
8.637
535,646
+0.06(+0.65%)
Dec 02, 2009
8.344
8.637
8.344
8.582
564,802
+0.25(+2.97%)
Dec 01, 2009
8.359
8.420
8.283
8.334
621,488
+0.03(+0.37%)
Nov 30, 2009
8.324
8.374
8.142
8.304
515,132
-0.06(-0.67%)
Nov 27, 2009
8.339
8.531
8.253
8.359
150,483
-0.13(-1.49%)
Nov 25, 2009
8.405
8.536
8.384
8.486
296,464
+0.07(+0.78%)
Nov 24, 2009
8.395
8.430
8.283
8.420
323,593
+0.03(+0.36%)
Nov 23, 2009
8.298
8.435
8.298
8.389
366,859
+0.17(+2.09%)
Nov 20, 2009
8.223
8.319
8.152
8.218
339,712
-0.02(-0.25%)
Nov 19, 2009
8.369
8.425
8.197
8.238
512,114
-0.20(-2.34%)
Nov 18, 2009
8.430
8.506
8.258
8.435
652,938
+0.02(+0.24%)
Nov 17, 2009
8.309
8.475
8.218
8.415
520,026
+0.11(+1.28%)
Nov 16, 2009
8.233
8.369
8.162
8.309
683,320
+0.15(+1.80%)
Nov 13, 2009
8.081
8.177
8.076
8.162
814,859
+0.07(+0.88%)
Nov 12, 2009
8.243
8.266
8.076
8.091
623,798
-0.14(-1.66%)
Nov 11, 2009
8.344
8.369
8.147
8.228
595,312
-0.04(-0.49%)
Nov 10, 2009
8.293
8.374
8.233
8.268
544,855
-0.03(-0.30%)
Nov 09, 2009
8.263
8.314
8.213
8.293
406,602
+0.08(+0.99%)
Nov 06, 2009
8.041
8.263
8.041
8.213
434,712
+0.15(+1.82%)
Nov 05, 2009
7.970
8.116
7.914
8.066
784,434
+0.12(+1.53%)
Nov 04, 2009
7.975
8.091
7.924
7.944
718,768
-0.01(-0.06%)
Nov 03, 2009
8.010
8.101
7.889
7.950
1,088,488
-0.07(-0.82%)
Nov 02, 2009
7.919
8.142
7.889
8.015
1,184,028
+0.08(+1.02%)
Oct 30, 2009
7.833
7.970
7.818
7.934
1,223,969
+0.08(+1.03%)
Oct 29, 2009
7.874
7.998
7.752
7.853
1,210,295
-0.03(-0.32%)
Oct 28, 2009
7.990
8.030
7.869
7.879
1,187,637
-0.14(-1.77%)
Oct 27, 2009
8.152
8.195
8.015
8.020
936,567
-0.07(-0.81%)
Oct 26, 2009
8.339
8.339
8.066
8.086
1,192,116
-0.08(-0.93%)
Oct 23, 2009
8.245
8.329
8.127
8.162
1,188,525
-0.14(-1.65%)
Oct 22, 2009
8.268
8.334
8.066
8.298
1,239,160
+0.10(+1.23%)
Oct 21, 2009
8.455
8.465
8.127
8.197
1,993,135
-0.23(-2.76%)
Oct 20, 2009
8.572
9.052
8.384
8.430
2,859,192
-0.58(-6.40%)
Oct 19, 2009
8.794
9.103
8.541
9.006
7,214,721
-0.94(-9.41%)
Oct 16, 2009
9.730
10.26
9.684
9.942
2,192,079
+0.21(+2.13%)
Oct 15, 2009
9.689
9.917
9.664
9.735
755,903
+0.03(+0.26%)
Oct 14, 2009
9.805
9.876
9.664
9.709
874,512
-0.03(-0.31%)
Oct 13, 2009
9.836
9.917
9.699
9.740
511,726
-0.07(-0.67%)
Oct 12, 2009
9.907
9.962
9.719
9.805
354,029
-0.01(-0.10%)
Oct 09, 2009
9.684
9.831
9.608
9.816
1,086,109
+0.11(+1.09%)
Oct 08, 2009
10.03
10.08
9.664
9.709
909,471
-0.27(-2.74%)
Oct 07, 2009
9.881
10.08
9.841
9.982
1,586,654
+0.15(+1.54%)
Oct 06, 2009
9.633
9.922
9.447
9.831
1,234,562
+0.21(+2.15%)
Oct 05, 2009
9.639
9.709
9.558
9.623
642,944
+0.03(+0.32%)
Oct 02, 2009
9.532
9.644
9.360
9.593
477,516
-0.02(-0.21%)
Oct 01, 2009
9.598
9.659
9.345
9.613
604,221
+0.08(+0.85%)
Sep 30, 2009
9.583
9.618
9.325
9.532
406,568
+0.00(+0.00%)
Sep 29, 2009
9.381
9.750
9.376
9.532
575,444
+0.13(+1.40%)
Sep 28, 2009
9.436
9.541
9.360
9.401
382,700
-0.03(-0.32%)
Sep 25, 2009
9.330
9.532
9.307
9.431
250,913
+0.07(+0.70%)
Sep 24, 2009
9.477
9.578
9.335
9.365
362,067
-0.13(-1.38%)
Sep 23, 2009
9.421
9.644
9.401
9.497
340,562
+0.07(+0.75%)
Sep 22, 2009
9.608
9.608
9.355
9.426
369,969
-0.11(-1.11%)
Sep 21, 2009
9.457
9.699
9.457
9.532
431,132
+0.05(+0.53%)
Sep 18, 2009
9.441
9.618
9.381
9.482
557,744
+0.12(+1.24%)
Sep 17, 2009
9.229
9.451
9.153
9.365
265,560
+0.10(+1.09%)
Sep 16, 2009
9.507
9.507
9.219
9.264
526,249
-0.16(-1.72%)
Sep 15, 2009
9.360
9.441
9.183
9.426
362,146
+0.02(+0.16%)
Sep 14, 2009
9.365
9.446
9.269
9.411
327,093
+0.03(+0.32%)
Sep 11, 2009
9.628
9.684
9.340
9.381
379,075
-0.29(-2.98%)
Sep 10, 2009
9.785
9.795
9.537
9.669
333,301
-0.07(-0.73%)
Sep 09, 2009
9.573
9.795
9.512
9.740
367,254
+0.22(+2.28%)
Sep 08, 2009
9.532
9.735
9.477
9.522
581,937
-0.02(-0.16%)
Sep 04, 2009
9.330
9.537
9.234
9.537
516,569
+0.24(+2.56%)
Sep 03, 2009
9.199
9.376
9.143
9.300
446,092
+0.10(+1.10%)
Sep 02, 2009
9.163
9.300
9.072
9.199
703,472
-0.01(-0.11%)
Sep 01, 2009
9.194
9.517
8.961
9.209
1,020,588
+0.06(+0.66%)
Aug 31, 2009
9.148
9.209
9.052
9.148
317,325
-0.01(-0.11%)
Aug 28, 2009
9.173
9.269
9.123
9.158
351,199
-0.01(-0.11%)
Aug 27, 2009
9.204
9.274
9.113
9.168
662,198
-0.10(-1.09%)
Aug 26, 2009
9.123
9.300
9.103
9.269
623,930
+0.08(+0.83%)
Aug 25, 2009
9.022
9.204
8.954
9.194
546,573
+0.25(+2.77%)
Aug 24, 2009
8.961
9.006
8.850
8.946
314,540
-0.01(-0.06%)
Aug 21, 2009
9.133
9.133
8.875
8.951
594,634
-0.15(-1.67%)
Aug 20, 2009
9.113
9.118
8.936
9.103
250,059
-0.05(-0.55%)
Aug 19, 2009
8.936
9.239
8.936
9.153
334,731
+0.11(+1.23%)
Aug 18, 2009
8.905
9.072
8.647
9.042
369,135
+0.14(+1.53%)
Aug 17, 2009
8.835
8.920
8.799
8.905
354,774
-0.13(-1.45%)
Aug 14, 2009
9.219
9.295
8.976
9.037
388,231
-0.16(-1.76%)
Aug 13, 2009
9.355
9.376
9.072
9.199
467,300
-0.06(-0.66%)
Aug 12, 2009
9.143
9.406
9.113
9.259
389,412
+0.08(+0.83%)
Aug 11, 2009
9.148
9.300
9.113
9.183
406,056
-0.01(-0.06%)
Aug 10, 2009
9.264
9.355
9.128
9.188
724,516
-0.16(-1.73%)
Aug 07, 2009
9.097
9.401
9.057
9.350
821,215
+0.29(+3.24%)
Aug 06, 2009
9.274
9.274
8.875
9.057
511,657
-0.15(-1.59%)
Aug 05, 2009
9.355
9.462
9.118
9.204
783,803
-0.21(-2.26%)
Aug 04, 2009
9.416
9.492
9.280
9.416
590,096
+0.04(+0.43%)
Aug 03, 2009
9.431
9.507
9.330
9.376
591,201
-0.01(-0.11%)
Jul 31, 2009
9.396
9.522
9.376
9.386
535,513
-0.01(-0.11%)
Jul 30, 2009
9.335
9.477
9.207
9.396
677,656
+0.13(+1.42%)
Jul 29, 2009
9.103
9.360
8.996
9.264
823,491
+0.08(+0.83%)
Jul 28, 2009
8.946
9.239
8.819
9.188
1,124,656
+0.21(+2.37%)
Jul 27, 2009
8.905
8.996
8.794
8.976
528,543
+0.00(+0.00%)
Jul 24, 2009
8.905
9.022
8.743
8.976
688,908
+0.05(+0.57%)
Jul 23, 2009
8.865
9.047
8.774
8.926
1,040,720
+0.03(+0.34%)
Jul 22, 2009
8.784
9.077
8.652
8.895
1,335,137
+0.04(+0.40%)
Jul 21, 2009
8.819
8.920
8.622
8.860
2,834,015
+0.24(+2.82%)
Jul 20, 2009
8.981
9.103
8.556
8.617
3,726,415
+0.20(+2.34%)
Jul 17, 2009
8.263
8.506
8.179
8.420
1,114,913
+0.18(+2.15%)
Jul 16, 2009
8.005
8.268
8.005
8.243
929,250
+0.23(+2.90%)
Jul 15, 2009
7.767
8.056
7.742
8.010
729,946
+0.29(+3.80%)
Jul 14, 2009
7.525
7.742
7.403
7.717
622,694
+0.17(+2.21%)
Jul 13, 2009
7.343
7.565
7.237
7.550
512,084
+0.26(+3.54%)
Jul 10, 2009
7.272
7.383
7.237
7.292
368,160
+0.03(+0.35%)
Jul 09, 2009
7.459
7.499
7.262
7.267
449,509
-0.14(-1.84%)
Jul 08, 2009
7.353
7.464
7.287
7.403
670,830
+0.10(+1.31%)
Jul 07, 2009
7.282
7.378
7.267
7.307
881,405
+0.01(+0.14%)
Jul 06, 2009
7.363
7.489
7.262
7.297
693,391
-0.03(-0.35%)
Jul 02, 2009
7.494
7.565
7.307
7.322
833,287
-0.24(-3.21%)
Jul 01, 2009
7.616
7.737
7.550
7.565
460,965
-0.04(-0.47%)
Jun 30, 2009
7.636
7.762
7.585
7.601
566,346
+0.01(+0.07%)
Jun 29, 2009
7.575
7.656
7.484
7.596
422,778
-0.01(-0.13%)
Jun 26, 2009
7.322
7.656
7.317
7.606
1,292,269
+0.19(+2.59%)
Jun 25, 2009
7.393
7.555
7.368
7.413
726,777
-0.05(-0.68%)
Jun 24, 2009
7.398
7.606
7.363
7.464
722,236
+0.15(+2.07%)
Jun 23, 2009
7.221
7.368
7.221
7.312
710,729
+0.09(+1.26%)
Jun 22, 2009
7.191
7.272
7.186
7.221
593,851
-0.02(-0.28%)
Jun 19, 2009
7.353
7.419
7.242
7.242
981,491
-0.02(-0.21%)
Jun 18, 2009
7.393
7.408
7.196
7.257
1,304,484
-0.13(-1.78%)
Jun 17, 2009
7.378
7.505
7.237
7.388
509,846
+0.03(+0.41%)
Jun 16, 2009
7.535
7.535
7.328
7.358
872,580
-0.14(-1.89%)
Jun 15, 2009
7.333
7.535
7.186
7.499
1,346,236
+0.16(+2.21%)
Jun 12, 2009
7.383
7.439
7.307
7.338
831,871
-0.11(-1.49%)
Jun 11, 2009
7.469
7.570
7.403
7.449
557,064
-0.01(-0.14%)
Jun 10, 2009
7.585
7.742
7.348
7.459
990,131
-0.14(-1.80%)
Jun 09, 2009
7.687
7.712
7.555
7.596
556,552
-0.09(-1.18%)
Jun 08, 2009
7.757
7.803
7.621
7.687
411,156
-0.12(-1.49%)
Jun 05, 2009
7.838
7.838
7.656
7.803
461,139
-0.05(-0.58%)
Jun 04, 2009
7.843
7.869
7.692
7.848
545,419
+0.01(+0.06%)
Jun 03, 2009
7.788
7.859
7.585
7.843
981,357
+0.06(+0.78%)
Jun 02, 2009
7.550
7.833
7.413
7.783
1,517,646
+0.27(+3.64%)
Jun 01, 2009
7.176
7.570
7.171
7.510
1,126,970
+0.12(+1.57%)
May 29, 2009
7.322
7.419
7.140
7.393
1,169,316
+0.10(+1.32%)
May 28, 2009
7.429
7.530
7.105
7.297
1,543,072
+0.12(+1.69%)
May 27, 2009
7.570
7.611
7.110
7.176
1,388,078
-0.41(-5.46%)
May 26, 2009
7.434
7.631
7.373
7.590
1,037,406
+0.06(+0.74%)
May 22, 2009
7.611
7.667
7.383
7.535
525,980
-0.02(-0.27%)
May 21, 2009
7.707
7.742
7.338
7.555
952,282
-0.18(-2.29%)
May 20, 2009
7.803
7.970
7.692
7.732
1,301,569
+0.00(+0.00%)
May 19, 2009
7.990
8.041
7.707
7.732
1,382,329
-0.27(-3.41%)
May 18, 2009
8.106
8.167
7.813
8.005
1,136,559
+0.00(+0.00%)
May 15, 2009
8.192
8.293
7.950
8.005
836,520
-0.22(-2.64%)
May 14, 2009
8.253
8.374
7.939
8.223
1,022,690
-0.04(-0.49%)
May 13, 2009
8.840
8.850
8.051
8.263
1,816,940
-0.61(-6.89%)
May 12, 2009
8.946
9.077
8.632
8.875
1,406,949
+0.07(+0.80%)
May 11, 2009
8.339
9.047
8.243
8.804
3,460,534
+1.02(+13.13%)
May 08, 2009
7.838
7.939
7.636
7.783
1,259,714
-0.03(-0.39%)
May 07, 2009
8.091
8.106
7.783
7.813
1,203,421
-0.26(-3.26%)
May 06, 2009
8.182
8.243
8.020
8.076
826,002
-0.03(-0.31%)
May 05, 2009
8.238
8.384
7.980
8.101
1,079,248
-0.21(-2.50%)
May 04, 2009
8.334
8.536
8.182
8.309
740,358
+0.14(+1.73%)
May 01, 2009
8.142
8.304
8.056
8.167
757,837
-0.06(-0.68%)
Apr 30, 2009
8.025
8.521
7.995
8.223
1,046,738
+0.23(+2.91%)
Apr 29, 2009
7.838
8.086
7.737
7.990
809,158
+0.17(+2.20%)
Apr 28, 2009
7.590
7.990
7.585
7.818
795,290
+0.22(+2.86%)
Apr 27, 2009
7.712
7.818
7.585
7.601
852,748
-0.12(-1.51%)
Apr 24, 2009
8.020
8.202
7.687
7.717
983,987
-0.34(-4.21%)
Apr 23, 2009
8.147
8.218
7.965
8.056
435,801
-0.11(-1.36%)
Apr 22, 2009
8.020
8.435
8.020
8.167
657,385
+0.04(+0.50%)
Apr 21, 2009
8.111
8.137
7.904
8.127
665,354
+0.01(+0.12%)
Apr 20, 2009
8.369
8.450
7.975
8.116
782,051
-0.31(-3.72%)
Apr 17, 2009
8.470
8.521
8.273
8.430
720,553
-0.02(-0.18%)
Apr 16, 2009
7.980
8.475
7.889
8.445
825,425
+0.58(+7.40%)
Apr 15, 2009
7.656
7.919
7.601
7.864
528,784
+0.15(+1.90%)
Apr 14, 2009
7.793
7.899
7.646
7.717
681,538
-0.12(-1.48%)
Apr 13, 2009
8.319
8.319
7.550
7.833
1,383,885
-0.25(-3.13%)
Apr 09, 2009
8.132
8.309
7.990
8.086
632,783
+0.03(+0.38%)
Apr 08, 2009
8.005
8.172
7.922
8.056
700,615
+0.07(+0.82%)
Apr 07, 2009
8.213
8.316
7.965
7.990
647,838
-0.32(-3.89%)
Apr 06, 2009
8.430
8.430
8.030
8.314
773,546
-0.12(-1.44%)
Apr 03, 2009
8.607
8.754
8.334
8.435
409,687
-0.17(-2.00%)
Apr 02, 2009
8.794
8.880
8.541
8.607
800,408
+0.02(+0.24%)
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.