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
Casella Waste Sys
(NQ:
CWST
)
96.38
-0.54 (-0.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2009
1.580
1.740
1.500
1.710
142,564
+0.18(+11.76%)
Mar 30, 2009
1.710
1.710
1.480
1.530
179,666
-0.09(-5.56%)
Mar 26, 2009
1.500
1.620
1.500
1.620
263,450
+0.18(+12.50%)
Mar 25, 2009
1.420
1.500
1.350
1.440
83,897
+0.04(+2.86%)
Mar 24, 2009
1.540
1.550
1.400
1.400
172,765
-0.14(-9.09%)
Mar 23, 2009
1.570
1.800
1.500
1.540
373,230
+0.09(+6.21%)
Mar 20, 2009
1.250
1.460
1.220
1.450
425,723
+0.22(+17.89%)
Mar 19, 2009
1.300
1.300
1.150
1.230
260,393
-0.04(-3.15%)
Mar 18, 2009
1.330
1.330
1.130
1.270
417,159
-0.03(-2.31%)
Mar 17, 2009
0.8694
1.340
0.8514
1.300
721,773
+0.44(+51.16%)
Mar 16, 2009
0.6100
0.8900
0.6000
0.8600
694,500
+0.26(+43.33%)
Mar 13, 2009
0.5900
0.6700
0.5300
0.6000
1,302,600
+0.05(+9.09%)
Mar 12, 2009
0.6700
0.6700
0.5500
0.5500
2,221,147
-0.12(-17.91%)
Mar 11, 2009
0.8900
0.8900
0.6500
0.6700
509,640
-0.01(-1.47%)
Mar 10, 2009
0.6100
0.8100
0.6000
0.6800
862,403
+0.08(+13.33%)
Mar 09, 2009
0.8600
0.8800
0.5900
0.6000
460,121
-0.24(-28.57%)
Mar 06, 2009
1.240
1.240
0.7700
0.8400
656,900
-0.46(-35.38%)
Mar 05, 2009
1.680
1.680
1.270
1.300
370,400
-0.44(-25.29%)
Mar 04, 2009
1.850
1.890
1.670
1.740
217,800
-0.26(-13.00%)
Mar 02, 2009
2.030
2.310
2.000
2.000
120,384
-0.10(-4.76%)
Feb 27, 2009
2.060
2.170
2.010
2.100
160,611
+0.00(+0.00%)
Feb 26, 2009
2.470
2.540
2.100
2.100
175,723
-0.39(-15.66%)
Feb 25, 2009
2.170
2.550
2.050
2.490
125,841
+0.30(+13.70%)
Feb 24, 2009
2.110
2.200
2.000
2.190
110,516
+0.12(+5.80%)
Feb 23, 2009
2.160
2.236
2.000
2.070
88,335
-0.06(-2.82%)
Feb 20, 2009
2.240
2.240
2.000
2.130
145,095
-0.15(-6.58%)
Feb 19, 2009
2.310
2.410
2.170
2.280
169,444
+0.00(+0.00%)
Feb 18, 2009
2.180
2.390
2.180
2.280
194,492
+0.18(+8.57%)
Feb 17, 2009
2.420
2.430
2.100
2.100
147,595
-0.40(-16.00%)
Feb 13, 2009
2.380
2.530
2.260
2.500
324,518
+0.11(+4.60%)
Feb 12, 2009
2.300
2.470
2.270
2.390
159,258
-0.11(-4.40%)
Feb 11, 2009
2.450
2.570
2.430
2.500
128,597
+0.07(+2.88%)
Feb 10, 2009
2.530
3.150
2.430
2.430
266,552
-0.10(-3.95%)
Feb 09, 2009
2.790
2.940
2.500
2.530
151,451
-0.27(-9.64%)
Feb 06, 2009
2.570
2.810
2.490
2.800
124,180
+0.29(+11.55%)
Feb 05, 2009
2.580
2.650
2.370
2.510
198,436
-0.10(-3.83%)
Feb 04, 2009
2.740
2.760
2.510
2.610
141,936
-0.11(-4.04%)
Feb 03, 2009
2.780
2.890
2.580
2.720
151,161
+0.04(+1.49%)
Feb 02, 2009
2.710
2.940
2.500
2.680
175,414
-0.08(-2.90%)
Jan 30, 2009
3.060
3.170
2.740
2.760
112,091
-0.25(-8.31%)
Jan 29, 2009
3.240
3.440
2.890
3.010
243,524
-0.30(-9.06%)
Jan 28, 2009
3.570
3.940
3.060
3.310
211,245
-0.17(-4.89%)
Jan 27, 2009
2.850
3.980
2.850
3.480
306,604
+0.65(+22.97%)
Jan 26, 2009
2.670
3.000
2.670
2.830
172,044
+0.23(+8.85%)
Jan 23, 2009
2.570
2.960
2.570
2.600
128,730
-0.14(-5.11%)
Jan 22, 2009
3.000
3.060
2.600
2.740
120,412
-0.19(-6.48%)
Jan 21, 2009
2.670
2.980
2.600
2.930
178,014
+0.32(+12.26%)
Jan 20, 2009
2.800
2.830
2.580
2.610
209,699
-0.18(-6.45%)
Jan 16, 2009
2.840
2.880
2.610
2.790
175,029
-0.01(-0.36%)
Jan 15, 2009
3.150
3.150
2.620
2.800
468,477
-0.44(-13.58%)
Jan 14, 2009
4.050
4.050
3.220
3.240
206,143
-0.88(-21.36%)
Jan 13, 2009
4.530
4.630
4.110
4.120
298,233
-0.42(-9.25%)
Jan 12, 2009
4.250
4.750
4.210
4.540
195,034
+0.26(+6.07%)
Jan 09, 2009
4.420
4.500
4.250
4.280
185,554
-0.13(-2.95%)
Jan 08, 2009
4.090
4.430
3.850
4.410
231,968
+0.32(+7.82%)
Jan 07, 2009
4.050
4.170
3.750
4.090
176,245
-0.03(-0.73%)
Jan 06, 2009
4.070
4.270
4.000
4.120
322,688
+0.07(+1.73%)
Jan 05, 2009
3.790
4.100
3.500
4.050
307,858
+0.23(+6.02%)
Jan 02, 2009
4.090
4.372
3.500
3.820
543,458
-0.26(-6.37%)
Dec 31, 2008
3.200
4.250
3.200
4.080
840,715
+0.89(+27.90%)
Dec 30, 2008
2.090
3.210
2.090
3.190
618,175
+1.11(+53.37%)
Dec 29, 2008
2.300
2.390
1.870
2.080
601,800
-0.23(-9.96%)
Dec 26, 2008
2.300
2.330
2.170
2.310
147,540
+0.00(+0.00%)
Dec 24, 2008
2.330
2.380
2.190
2.310
120,328
-0.02(-0.86%)
Dec 23, 2008
2.430
2.430
2.123
2.330
279,936
-0.01(-0.43%)
Dec 22, 2008
2.450
2.740
2.160
2.340
290,666
-0.06(-2.50%)
Dec 19, 2008
2.650
2.800
2.190
2.400
736,329
-0.31(-11.44%)
Dec 18, 2008
2.900
3.010
2.670
2.710
169,297
-0.16(-5.57%)
Dec 17, 2008
3.030
3.060
2.790
2.870
237,467
-0.15(-4.97%)
Dec 16, 2008
2.900
3.240
2.900
3.020
227,109
+0.05(+1.68%)
Dec 15, 2008
3.520
3.540
2.910
2.970
258,810
-0.52(-14.90%)
Dec 12, 2008
3.640
3.760
3.260
3.490
262,900
-0.21(-5.68%)
Dec 11, 2008
3.890
4.000
3.700
3.700
182,504
-0.30(-7.50%)
Dec 10, 2008
3.920
4.090
3.790
4.000
163,073
+0.11(+2.83%)
Dec 09, 2008
4.100
4.100
3.820
3.890
297,756
-0.26(-6.27%)
Dec 08, 2008
4.500
4.970
4.000
4.150
210,059
-0.22(-5.03%)
Dec 05, 2008
4.040
4.400
3.910
4.370
299,304
+0.18(+4.30%)
Dec 04, 2008
4.460
4.750
3.910
4.190
167,069
-0.38(-8.32%)
Dec 03, 2008
4.580
4.790
4.090
4.570
155,436
+0.11(+2.47%)
Dec 02, 2008
3.820
4.500
3.790
4.460
201,696
+0.72(+19.25%)
Dec 01, 2008
4.870
5.030
3.700
3.740
212,589
-1.27(-25.35%)
Nov 28, 2008
4.850
5.020
4.300
5.010
61,600
+0.08(+1.62%)
Nov 26, 2008
4.200
4.930
4.180
4.930
210,094
+0.62(+14.39%)
Nov 25, 2008
4.590
4.590
4.160
4.310
194,300
-0.22(-4.86%)
Nov 24, 2008
4.210
4.690
3.770
4.530
247,514
+0.38(+9.16%)
Nov 21, 2008
4.110
4.190
3.750
4.150
256,955
+0.10(+2.47%)
Nov 20, 2008
4.490
4.510
4.030
4.050
147,313
-0.49(-10.79%)
Nov 19, 2008
4.740
4.750
4.430
4.540
187,236
-0.20(-4.22%)
Nov 18, 2008
4.510
4.850
4.400
4.740
248,185
+0.23(+5.10%)
Nov 17, 2008
4.900
4.900
4.410
4.510
219,451
-0.42(-8.52%)
Nov 14, 2008
6.000
6.050
4.840
4.930
324,785
-1.19(-19.44%)
Nov 13, 2008
4.800
6.370
4.570
6.120
378,195
+1.34(+28.03%)
Nov 12, 2008
5.520
5.530
4.760
4.780
145,386
-0.82(-14.64%)
Nov 11, 2008
5.960
5.960
5.590
5.600
147,309
-0.43(-7.13%)
Nov 10, 2008
6.260
6.320
6.020
6.030
132,112
-0.07(-1.15%)
Nov 07, 2008
5.980
6.170
5.800
6.100
56,845
+0.18(+3.04%)
Nov 06, 2008
6.130
6.320
5.810
5.920
143,181
-0.24(-3.90%)
Nov 05, 2008
6.320
6.450
5.990
6.160
194,364
-0.17(-2.69%)
Nov 04, 2008
5.640
6.610
5.470
6.330
353,172
+0.86(+15.72%)
Nov 03, 2008
5.270
5.510
4.990
5.470
328,335
+0.43(+8.53%)
Oct 31, 2008
5.000
5.440
4.860
5.040
472,132
+0.04(+0.80%)
Oct 30, 2008
4.450
5.020
4.400
5.000
366,587
+0.73(+17.10%)
Oct 29, 2008
4.350
4.490
3.910
4.270
563,578
+0.02(+0.47%)
Oct 28, 2008
4.760
4.760
3.940
4.250
452,514
-0.34(-7.41%)
Oct 27, 2008
5.310
5.340
4.420
4.590
314,404
-0.83(-15.31%)
Oct 24, 2008
6.250
6.250
5.410
5.420
226,123
-1.27(-18.98%)
Oct 23, 2008
7.070
7.440
6.430
6.690
247,307
-0.34(-4.84%)
Oct 22, 2008
7.690
7.940
7.010
7.030
91,871
-0.95(-11.90%)
Oct 21, 2008
7.860
8.440
7.860
7.980
148,084
+0.02(+0.25%)
Oct 20, 2008
8.270
8.290
7.850
7.960
156,123
-0.27(-3.28%)
Oct 17, 2008
8.050
9.200
7.830
8.230
273,021
-0.07(-0.84%)
Oct 16, 2008
8.480
9.790
8.020
8.300
402,158
+0.21(+2.60%)
Oct 15, 2008
9.000
9.070
7.980
8.090
176,810
-1.07(-11.68%)
Oct 14, 2008
9.400
9.430
8.740
9.160
130,424
+0.01(+0.11%)
Oct 13, 2008
8.250
9.260
7.930
9.150
222,379
+1.29(+16.41%)
Oct 10, 2008
7.810
7.970
6.910
7.860
392,404
-0.09(-1.13%)
Oct 09, 2008
8.550
9.030
7.860
7.950
249,594
-0.75(-8.62%)
Oct 08, 2008
8.750
9.200
8.560
8.700
193,512
-0.12(-1.36%)
Oct 07, 2008
9.050
10.51
8.810
8.820
137,592
-0.89(-9.17%)
Oct 06, 2008
9.850
10.03
9.050
9.710
167,860
-0.34(-3.38%)
Oct 03, 2008
10.52
11.24
9.620
10.05
420,631
-0.45(-4.29%)
Oct 02, 2008
11.28
11.32
10.50
10.50
157,894
-0.95(-8.30%)
Oct 01, 2008
11.25
12.59
11.09
11.45
189,426
-0.29(-2.47%)
Sep 30, 2008
12.12
12.62
11.69
11.74
229,189
-0.35(-2.89%)
Sep 29, 2008
13.16
13.38
11.50
12.09
178,870
-1.26(-9.44%)
Sep 26, 2008
13.22
13.47
12.67
13.35
96,874
-0.10(-0.74%)
Sep 25, 2008
13.06
13.77
13.06
13.45
121,288
+0.49(+3.78%)
Sep 24, 2008
13.34
13.66
12.82
12.96
92,367
-0.33(-2.48%)
Sep 23, 2008
13.22
13.89
13.12
13.29
168,887
+0.17(+1.30%)
Sep 22, 2008
13.40
14.00
13.00
13.12
157,051
-0.28(-2.09%)
Sep 19, 2008
12.58
13.66
12.02
13.40
452,893
+1.77(+15.22%)
Sep 18, 2008
12.82
13.62
9.980
11.63
434,587
-0.83(-6.66%)
Sep 17, 2008
13.26
13.26
12.40
12.46
134,653
-0.96(-7.15%)
Sep 16, 2008
13.16
13.42
12.26
13.42
163,347
-0.03(-0.22%)
Sep 15, 2008
13.36
13.92
13.14
13.45
103,931
+0.17(+1.28%)
Sep 12, 2008
13.60
14.12
13.26
13.28
219,414
-0.44(-3.21%)
Sep 11, 2008
13.61
13.86
13.41
13.72
114,375
-0.03(-0.22%)
Sep 10, 2008
13.64
14.05
13.62
13.75
159,985
+0.40(+3.00%)
Sep 09, 2008
14.22
14.49
13.32
13.35
243,780
-0.87(-6.12%)
Sep 08, 2008
13.43
14.34
13.19
14.22
209,872
+1.13(+8.63%)
Sep 05, 2008
12.52
13.25
12.51
13.09
195,232
+0.51(+4.05%)
Sep 04, 2008
13.11
13.50
12.51
12.58
128,814
-0.53(-4.04%)
Sep 03, 2008
13.28
13.52
12.94
13.11
109,631
-0.17(-1.28%)
Sep 02, 2008
13.48
14.18
13.14
13.28
103,733
-0.03(-0.23%)
Aug 29, 2008
13.12
13.46
12.96
13.31
74,472
+0.16(+1.22%)
Aug 28, 2008
13.07
13.47
12.93
13.15
109,848
+0.08(+0.61%)
Aug 27, 2008
12.87
13.22
12.50
13.07
51,197
+0.23(+1.79%)
Aug 26, 2008
12.40
12.90
12.40
12.84
66,219
+0.42(+3.38%)
Aug 25, 2008
13.24
13.24
12.27
12.42
74,981
-0.85(-6.41%)
Aug 22, 2008
13.01
13.45
12.71
13.27
90,345
+0.34(+2.63%)
Aug 21, 2008
13.46
13.46
12.85
12.93
91,407
-0.03(-0.23%)
Aug 20, 2008
12.57
13.40
12.57
12.96
108,214
+0.42(+3.35%)
Aug 19, 2008
12.29
12.73
12.28
12.54
87,727
+0.13(+1.05%)
Aug 18, 2008
12.58
12.58
12.16
12.41
79,793
-0.18(-1.43%)
Aug 15, 2008
12.77
12.82
12.28
12.59
120,561
-0.05(-0.40%)
Aug 14, 2008
12.25
12.82
12.10
12.64
45,437
+0.28(+2.27%)
Aug 13, 2008
12.75
12.99
12.23
12.36
131,489
-0.43(-3.36%)
Aug 12, 2008
13.35
13.35
12.56
12.79
172,838
-0.63(-4.69%)
Aug 11, 2008
13.42
14.00
13.10
13.42
168,918
+0.00(+0.00%)
Aug 08, 2008
13.19
13.75
13.12
13.42
221,040
+0.27(+2.05%)
Aug 07, 2008
13.27
13.41
12.85
13.15
102,055
-0.22(-1.65%)
Aug 06, 2008
12.94
13.51
12.57
13.37
162,840
+0.37(+2.85%)
Aug 05, 2008
12.76
13.09
12.76
13.00
101,544
+0.40(+3.17%)
Aug 04, 2008
13.60
13.60
12.48
12.60
109,986
-1.00(-7.35%)
Aug 01, 2008
12.97
13.68
12.79
13.60
233,711
+0.68(+5.26%)
Jul 31, 2008
12.63
13.04
12.63
12.92
86,563
+0.19(+1.49%)
Jul 30, 2008
13.00
13.08
12.66
12.73
85,613
-0.18(-1.39%)
Jul 29, 2008
12.91
13.06
12.11
12.91
110,863
+0.77(+6.34%)
Jul 28, 2008
13.25
13.52
12.02
12.14
175,208
-1.11(-8.38%)
Jul 25, 2008
13.11
13.50
12.79
13.25
131,898
+0.21(+1.61%)
Jul 24, 2008
13.79
13.89
12.99
13.04
96,905
-0.66(-4.82%)
Jul 23, 2008
13.29
13.92
13.19
13.70
251,036
+0.36(+2.70%)
Jul 22, 2008
12.51
13.63
12.51
13.34
417,474
+0.74(+5.87%)
Jul 21, 2008
12.21
12.80
12.21
12.60
107,932
-0.18(-1.41%)
Jul 18, 2008
12.60
12.88
11.91
12.78
104,712
+0.17(+1.35%)
Jul 17, 2008
12.50
12.62
12.09
12.61
92,073
+0.21(+1.69%)
Jul 16, 2008
12.67
12.99
12.12
12.40
145,316
-0.24(-1.90%)
Jul 15, 2008
12.66
13.05
12.45
12.64
141,197
-0.16(-1.25%)
Jul 14, 2008
12.61
12.86
12.46
12.80
101,220
+0.37(+2.98%)
Jul 11, 2008
12.18
12.67
11.85
12.43
109,699
+0.17(+1.39%)
Jul 10, 2008
11.46
12.30
11.46
12.26
95,839
+0.75(+6.52%)
Jul 09, 2008
11.80
12.02
11.40
11.51
117,132
-0.26(-2.21%)
Jul 08, 2008
11.46
11.77
11.20
11.77
244,654
+0.35(+3.06%)
Jul 07, 2008
11.79
11.98
11.21
11.42
182,388
-0.28(-2.39%)
Jul 04, 2008
11.86
11.86
11.52
11.70
109,798
+0.00(+0.00%)
Jul 03, 2008
11.86
11.86
11.52
11.70
109,798
-0.11(-0.93%)
Jul 02, 2008
12.00
12.00
11.68
11.81
221,216
-0.22(-1.83%)
Jul 01, 2008
12.04
12.37
11.81
12.03
141,176
-0.16(-1.31%)
Jun 30, 2008
12.52
12.54
11.71
12.19
393,407
-0.46(-3.64%)
Jun 27, 2008
13.00
13.03
12.63
12.65
471,783
-0.40(-3.07%)
Jun 26, 2008
12.99
13.35
12.87
13.05
221,131
+0.05(+0.38%)
Jun 25, 2008
12.98
13.21
12.86
13.00
168,294
+0.03(+0.23%)
Jun 24, 2008
12.75
13.20
12.75
12.97
184,051
+0.17(+1.33%)
Jun 23, 2008
13.44
13.45
12.78
12.80
232,194
-0.63(-4.69%)
Jun 20, 2008
13.40
13.48
12.45
13.43
502,733
-0.08(-0.59%)
Jun 19, 2008
13.61
14.29
13.35
13.51
582,123
+1.42(+11.75%)
Jun 18, 2008
12.54
12.60
11.87
12.09
152,469
-0.42(-3.36%)
Jun 17, 2008
12.61
12.61
12.28
12.51
153,315
-0.11(-0.87%)
Jun 16, 2008
12.37
12.70
12.14
12.62
159,000
+0.28(+2.27%)
Jun 13, 2008
12.65
12.87
12.03
12.34
214,703
-0.20(-1.59%)
Jun 12, 2008
11.45
12.73
11.45
12.54
171,505
+1.27(+11.27%)
Jun 11, 2008
11.63
11.74
11.25
11.27
107,501
-0.41(-3.51%)
Jun 10, 2008
11.67
11.93
11.51
11.68
51,883
+0.06(+0.52%)
Jun 09, 2008
11.75
11.87
11.28
11.62
98,129
-0.08(-0.68%)
Jun 06, 2008
12.06
12.23
11.63
11.70
69,428
-0.43(-3.54%)
Jun 05, 2008
11.01
12.24
11.01
12.13
136,066
+1.11(+10.07%)
Jun 04, 2008
10.65
11.11
10.63
11.02
103,775
+0.32(+2.99%)
Jun 03, 2008
10.96
11.10
10.51
10.70
90,137
-0.21(-1.92%)
Jun 02, 2008
11.13
11.17
10.68
10.91
164,114
-0.25(-2.24%)
May 30, 2008
11.36
11.43
11.12
11.16
136,888
-0.17(-1.50%)
May 29, 2008
10.88
11.55
10.88
11.33
106,966
+0.44(+4.04%)
May 28, 2008
10.89
10.96
10.61
10.89
143,545
+0.00(+0.00%)
May 27, 2008
10.67
10.99
10.67
10.89
88,157
+0.19(+1.78%)
May 26, 2008
10.95
10.95
10.63
10.70
65,525
+0.00(+0.00%)
May 23, 2008
10.95
10.95
10.63
10.70
65,525
-0.28(-2.55%)
May 22, 2008
10.72
11.04
10.69
10.98
86,355
+0.31(+2.91%)
May 21, 2008
10.72
11.09
10.62
10.67
86,262
-0.02(-0.19%)
May 20, 2008
10.46
10.81
10.46
10.69
96,254
+0.18(+1.71%)
May 19, 2008
10.58
10.83
10.47
10.51
103,656
-0.10(-0.94%)
May 16, 2008
11.00
11.05
10.48
10.61
134,658
-0.39(-3.55%)
May 15, 2008
11.20
11.49
10.99
11.00
106,214
-0.22(-1.96%)
May 14, 2008
11.18
11.71
11.12
11.22
154,504
+0.03(+0.27%)
May 13, 2008
10.98
11.22
10.87
11.19
62,862
+0.26(+2.38%)
May 12, 2008
10.55
11.00
10.54
10.93
119,711
+0.41(+3.90%)
May 09, 2008
10.44
10.53
10.27
10.52
81,114
+0.15(+1.45%)
May 08, 2008
10.00
10.39
10.00
10.37
118,204
+0.25(+2.47%)
May 07, 2008
10.47
10.56
10.12
10.12
84,139
-0.36(-3.44%)
May 06, 2008
10.25
10.51
10.20
10.48
131,203
+0.15(+1.45%)
May 05, 2008
10.44
10.55
10.23
10.33
157,710
-0.10(-0.96%)
May 02, 2008
10.61
10.65
10.35
10.43
108,113
-0.07(-0.67%)
May 01, 2008
10.67
10.83
10.44
10.50
155,384
-0.16(-1.50%)
Apr 30, 2008
10.74
11.00
10.60
10.66
118,468
-0.04(-0.37%)
Apr 29, 2008
10.53
10.77
10.48
10.70
116,350
+0.05(+0.47%)
Apr 28, 2008
10.70
10.96
10.61
10.65
82,593
-0.01(-0.09%)
Apr 25, 2008
10.75
10.94
10.52
10.66
78,694
-0.07(-0.65%)
Apr 24, 2008
10.24
10.79
10.04
10.73
244,668
+0.52(+5.09%)
Apr 23, 2008
10.29
10.29
10.06
10.21
166,720
-0.03(-0.29%)
Apr 22, 2008
10.53
10.53
10.08
10.24
190,115
-0.36(-3.40%)
Apr 21, 2008
10.69
10.77
10.47
10.60
125,241
-0.16(-1.49%)
Apr 18, 2008
11.17
11.35
10.72
10.76
128,971
-0.23(-2.09%)
Apr 17, 2008
10.72
11.14
10.72
10.99
197,835
+0.21(+1.95%)
Apr 16, 2008
10.97
10.97
10.73
10.78
209,251
-0.10(-0.92%)
Apr 15, 2008
11.07
11.44
10.85
10.88
142,734
-0.14(-1.27%)
Apr 14, 2008
10.99
11.36
10.86
11.02
140,959
+0.01(+0.09%)
Apr 11, 2008
11.05
11.16
10.96
11.01
118,350
-0.19(-1.70%)
Apr 10, 2008
11.00
11.39
10.97
11.20
118,803
+0.20(+1.82%)
Apr 09, 2008
11.27
11.40
10.86
11.00
178,887
-0.22(-1.96%)
Apr 08, 2008
11.33
11.45
11.06
11.22
130,088
-0.25(-2.18%)
Apr 07, 2008
11.06
11.53
11.01
11.47
121,098
+0.47(+4.27%)
Apr 04, 2008
10.79
11.22
10.66
11.00
139,674
+0.26(+2.42%)
Apr 03, 2008
10.66
10.93
10.55
10.74
155,965
-0.04(-0.37%)
Apr 02, 2008
11.12
11.21
10.57
10.78
168,783
-0.37(-3.32%)
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.