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
Graphic Packaging Holding Company
(NY:
GPK
)
27.29
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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
0.7677
0.8099
0.7255
0.7340
247,234
-0.01(-1.14%)
Mar 30, 2009
0.7255
0.8436
0.7171
0.7424
330,129
-0.08(-9.28%)
Mar 26, 2009
0.8015
0.8436
0.7762
0.8183
320,721
+0.04(+5.43%)
Mar 25, 2009
0.7255
0.8183
0.7171
0.7762
294,927
+0.06(+8.24%)
Mar 24, 2009
0.7340
0.7677
0.7171
0.7171
312,826
-0.04(-5.56%)
Mar 23, 2009
0.7837
0.7930
0.7424
0.7593
450,881
+0.06(+8.43%)
Mar 20, 2009
0.7424
0.7846
0.7002
0.7002
627,018
-0.03(-3.49%)
Mar 19, 2009
0.8352
0.8436
0.7255
0.7255
329,684
-0.09(-11.34%)
Mar 18, 2009
0.8268
0.8268
0.7424
0.8183
396,606
-0.03(-3.00%)
Mar 17, 2009
0.7171
0.8436
0.6496
0.8436
269,894
+0.13(+17.65%)
Mar 16, 2009
0.6834
0.7593
0.6665
0.7171
273,382
+0.05(+7.59%)
Mar 13, 2009
0.7508
0.7593
0.6580
0.6665
0
-0.08(-11.24%)
Mar 12, 2009
0.6580
0.7593
0.6496
0.7508
615,823
+0.08(+12.66%)
Mar 11, 2009
0.7087
0.7593
0.6412
0.6665
315,504
-0.03(-4.82%)
Mar 10, 2009
0.6159
0.7340
0.6070
0.7002
377,563
+0.12(+20.29%)
Mar 09, 2009
0.7087
0.7677
0.5062
0.5821
551,365
-0.13(-18.82%)
Mar 06, 2009
0.7340
0.7762
0.7171
0.7171
0
-0.01(-1.16%)
Mar 05, 2009
0.7087
0.7593
0.7002
0.7255
87,356
-0.03(-3.37%)
Mar 04, 2009
0.7424
0.8015
0.6918
0.7508
354,541
+0.00(+0.00%)
Mar 02, 2009
0.7053
0.8268
0.6496
0.7508
531,150
+0.08(+11.25%)
Feb 27, 2009
0.6327
0.8436
0.6327
0.6749
0
+0.03(+5.26%)
Feb 26, 2009
0.7087
0.7171
0.5821
0.6412
434,748
+0.01(+1.33%)
Feb 25, 2009
0.6327
0.7087
0.5484
0.6327
489,786
+0.00(+0.00%)
Feb 24, 2009
0.5332
0.6580
0.5062
0.6327
503,959
+0.13(+25.00%)
Feb 23, 2009
0.5231
0.5652
0.5062
0.5062
178,673
-0.01(-1.64%)
Feb 20, 2009
0.5146
0.5821
0.5146
0.5146
283,050
-0.01(-1.61%)
Feb 19, 2009
0.5062
0.6327
0.5062
0.5231
310,598
+0.03(+6.90%)
Feb 18, 2009
0.5484
0.5653
0.4809
0.4893
1,034,710
-0.05(-9.38%)
Feb 17, 2009
0.6327
0.6327
0.5231
0.5399
814,176
-0.06(-9.86%)
Feb 13, 2009
0.6834
0.6834
0.5737
0.5990
406,342
-0.03(-5.33%)
Feb 12, 2009
0.6327
0.6580
0.5990
0.6327
315,262
-0.02(-2.60%)
Feb 11, 2009
0.6412
0.6834
0.6412
0.6496
187,807
+0.03(+5.48%)
Feb 10, 2009
0.7087
0.7762
0.6159
0.6159
256,502
-0.10(-14.12%)
Feb 09, 2009
0.7340
0.7340
0.7002
0.7171
126,257
-0.03(-3.41%)
Feb 06, 2009
0.6834
0.7930
0.6580
0.7424
267,036
+0.05(+7.32%)
Feb 05, 2009
0.7002
0.7171
0.6834
0.6918
293,433
-0.02(-2.38%)
Feb 04, 2009
0.7340
0.7593
0.7087
0.7087
272,572
-0.03(-4.55%)
Feb 03, 2009
0.7171
0.7508
0.7002
0.7424
250,931
-0.01(-1.12%)
Feb 02, 2009
0.7340
0.7930
0.6834
0.7508
359,251
+0.02(+2.30%)
Jan 30, 2009
0.8015
0.8436
0.6749
0.7340
0
-0.05(-6.45%)
Jan 29, 2009
0.8605
0.8858
0.7846
0.7846
184,335
-0.06(-7.00%)
Jan 28, 2009
0.8521
0.9280
0.8268
0.8436
283,201
+0.02(+2.04%)
Jan 27, 2009
0.8690
0.8690
0.7846
0.8268
183,085
-0.05(-5.77%)
Jan 26, 2009
0.8268
0.8858
0.8099
0.8774
237,915
+0.05(+6.12%)
Jan 23, 2009
0.7762
0.9111
0.6834
0.8268
920,508
+0.06(+7.69%)
Jan 22, 2009
0.7340
0.8015
0.6580
0.7677
713,794
-0.03(-3.19%)
Jan 21, 2009
0.7087
0.8335
0.6580
0.7930
663,328
+0.11(+16.05%)
Jan 20, 2009
0.7255
0.7255
0.6749
0.6834
267,478
-0.06(-7.95%)
Jan 16, 2009
0.6834
0.7508
0.6580
0.7424
1,078,950
+0.07(+10.00%)
Jan 15, 2009
0.7171
0.7508
0.6327
0.6749
477,234
-0.03(-4.76%)
Jan 14, 2009
0.8268
0.8774
0.6918
0.7087
850,341
-0.12(-14.29%)
Jan 13, 2009
0.9280
0.9280
0.8183
0.8268
674,148
-0.10(-10.91%)
Jan 12, 2009
0.8690
0.9280
0.8690
0.9280
630,271
+0.08(+8.91%)
Jan 09, 2009
0.9111
0.9111
0.8521
0.8521
583,335
-0.06(-6.48%)
Jan 08, 2009
0.9027
0.9364
0.9027
0.9111
288,053
+0.00(+0.00%)
Jan 07, 2009
0.9533
1.012
0.8943
0.9111
263,064
-0.08(-7.69%)
Jan 06, 2009
1.012
1.046
0.9786
0.9871
308,738
-0.01(-0.85%)
Jan 05, 2009
1.055
1.055
0.9702
0.9955
413,600
-0.06(-5.60%)
Jan 02, 2009
0.9786
1.173
0.9364
1.055
0
+0.09(+9.65%)
Jan 01, 2009
0.8774
0.9702
0.8268
0.9618
0
+0.00(+0.00%)
Dec 31, 2008
0.8774
0.9702
0.8268
0.9618
432,564
+0.09(+10.68%)
Dec 30, 2008
0.8858
0.9280
0.8605
0.8690
248,513
+0.00(+0.00%)
Dec 29, 2008
0.8690
0.9280
0.8522
0.8690
273,572
-0.03(-2.83%)
Dec 26, 2008
0.9280
0.9618
0.8521
0.8943
101,738
-0.03(-2.75%)
Dec 24, 2008
0.9280
0.9281
0.8943
0.9196
34,158
-0.01(-0.91%)
Dec 23, 2008
1.029
1.029
0.9280
0.9280
198,385
+0.00(+0.00%)
Dec 22, 2008
0.9702
0.9871
0.8858
0.9280
294,358
-0.02(-1.79%)
Dec 19, 2008
0.9618
0.9786
0.8943
0.9449
1,129,687
-0.02(-1.75%)
Dec 18, 2008
0.9618
0.9871
0.9364
0.9618
195,586
+0.00(+0.00%)
Dec 17, 2008
1.004
1.029
0.9449
0.9618
865,556
-0.05(-5.00%)
Dec 16, 2008
1.029
1.046
0.9280
1.012
1,010,011
+0.04(+4.35%)
Dec 15, 2008
1.021
1.046
0.9702
0.9702
239,024
-0.04(-4.17%)
Dec 12, 2008
1.046
1.046
0.9702
1.012
334,744
+0.08(+9.09%)
Dec 11, 2008
1.105
1.114
0.9280
0.9280
528,128
-0.21(-18.52%)
Dec 10, 2008
1.156
1.181
1.114
1.139
186,532
+0.05(+4.65%)
Dec 09, 2008
1.122
1.173
1.029
1.088
600,393
-0.10(-8.51%)
Dec 08, 2008
0.9786
1.190
0.9786
1.190
624,774
+0.13(+12.80%)
Dec 05, 2008
0.9618
1.055
0.9027
1.055
304,663
+0.12(+12.61%)
Dec 04, 2008
1.038
1.055
0.8858
0.9364
343,564
-0.13(-11.90%)
Dec 03, 2008
1.012
1.173
0.9702
1.063
264,075
+0.00(+0.00%)
Dec 02, 2008
0.9449
1.080
0.9449
1.063
426,439
+0.16(+17.76%)
Dec 01, 2008
1.333
1.375
0.9027
0.9027
380,349
-0.49(-35.15%)
Nov 28, 2008
1.384
1.392
1.198
1.392
220,116
-0.04(-2.94%)
Nov 26, 2008
1.139
1.434
1.097
1.434
414,154
+0.24(+20.57%)
Nov 25, 2008
1.215
1.215
1.055
1.190
392,777
-0.03(-2.76%)
Nov 24, 2008
0.8943
1.223
0.8943
1.223
394,765
+0.35(+40.78%)
Nov 21, 2008
0.8268
0.9111
0.7593
0.8690
838,672
+0.08(+9.57%)
Nov 20, 2008
0.9196
0.9364
0.6159
0.7930
695,168
-0.13(-14.55%)
Nov 19, 2008
1.012
1.097
0.9196
0.9280
307,181
-0.08(-7.56%)
Nov 18, 2008
1.071
1.130
0.9786
1.004
372,234
-0.06(-5.56%)
Nov 17, 2008
1.130
1.130
1.055
1.063
132,073
-0.03(-2.33%)
Nov 14, 2008
1.308
1.308
1.071
1.088
411,790
-0.25(-18.87%)
Nov 13, 2008
1.139
1.341
1.055
1.341
530,905
+0.21(+18.66%)
Nov 12, 2008
1.122
1.308
1.080
1.130
943,794
-0.03(-2.19%)
Nov 11, 2008
1.299
1.308
1.156
1.156
358,714
-0.15(-11.61%)
Nov 10, 2008
1.434
1.443
1.308
1.308
175,261
-0.07(-4.91%)
Nov 07, 2008
1.350
1.392
1.333
1.375
353,880
+0.05(+3.82%)
Nov 06, 2008
1.350
1.392
1.316
1.325
175,001
-0.04(-3.09%)
Nov 05, 2008
1.552
1.594
1.350
1.367
500,774
-0.19(-11.96%)
Nov 04, 2008
1.375
1.561
1.358
1.552
521,189
+0.16(+11.51%)
Nov 03, 2008
1.544
1.552
1.367
1.392
357,931
-0.17(-10.81%)
Oct 31, 2008
1.341
1.561
1.257
1.561
580,598
+0.26(+20.13%)
Oct 30, 2008
1.249
1.392
1.202
1.299
376,212
+0.10(+8.45%)
Oct 29, 2008
1.333
1.510
1.177
1.198
437,696
-0.15(-11.25%)
Oct 28, 2008
1.156
1.350
0.9955
1.350
402,584
+0.27(+25.00%)
Oct 27, 2008
1.114
1.333
1.080
1.080
341,431
-0.10(-8.57%)
Oct 24, 2008
1.265
1.325
1.139
1.181
294,788
-0.20(-14.63%)
Oct 23, 2008
1.350
1.417
1.249
1.384
331,092
+0.06(+4.46%)
Oct 22, 2008
1.299
1.358
1.257
1.325
236,642
-0.03(-1.88%)
Oct 21, 2008
1.443
1.476
1.350
1.350
284,184
-0.12(-8.05%)
Oct 20, 2008
1.400
1.476
1.350
1.468
311,054
+0.07(+4.82%)
Oct 17, 2008
1.603
1.603
1.400
1.400
761,002
-0.27(-16.16%)
Oct 16, 2008
1.341
1.679
1.240
1.670
1,412,193
+0.32(+23.75%)
Oct 15, 2008
1.392
1.451
1.299
1.350
585,563
-0.08(-5.33%)
Oct 14, 2008
1.687
1.696
1.350
1.426
347,983
-0.19(-11.52%)
Oct 13, 2008
1.687
1.763
1.350
1.611
839,270
-0.13(-7.28%)
Oct 10, 2008
1.021
1.738
0.9449
1.738
782,143
+0.68(+64.80%)
Oct 09, 2008
1.417
1.451
1.021
1.055
699,345
-0.28(-20.89%)
Oct 08, 2008
1.282
1.400
1.274
1.333
806,636
+0.01(+0.64%)
Oct 07, 2008
1.460
1.460
1.291
1.325
614,913
-0.10(-7.10%)
Oct 06, 2008
1.485
1.687
1.308
1.426
628,199
-0.11(-7.14%)
Oct 03, 2008
1.746
1.755
1.493
1.535
475,037
-0.13(-7.61%)
Oct 02, 2008
1.974
1.974
1.611
1.662
910,057
-0.02(-1.00%)
Oct 01, 2008
2.084
2.084
1.679
1.679
1,599,395
-0.43(-20.40%)
Sep 30, 2008
1.898
2.109
1.848
2.109
1,395,908
+0.24(+13.12%)
Sep 29, 2008
2.109
2.253
1.763
1.864
710,813
-0.28(-12.99%)
Sep 26, 2008
2.092
2.193
1.957
2.143
0
-0.03(-1.55%)
Sep 25, 2008
2.379
2.447
2.151
2.177
1,548,738
-0.20(-8.51%)
Sep 24, 2008
2.514
2.531
2.362
2.379
1,376,090
-0.13(-5.05%)
Sep 23, 2008
2.624
2.725
2.413
2.506
795,296
-0.12(-4.50%)
Sep 22, 2008
2.506
2.835
2.506
2.624
724,748
+0.08(+2.98%)
Sep 19, 2008
2.480
2.573
2.193
2.548
0
+0.20(+8.63%)
Sep 18, 2008
2.345
2.447
2.193
2.345
697,065
+0.03(+1.46%)
Sep 17, 2008
2.430
2.447
2.295
2.312
375,842
-0.18(-7.12%)
Sep 16, 2008
2.244
2.514
2.244
2.489
664,435
+0.24(+10.90%)
Sep 15, 2008
2.244
2.489
2.210
2.244
269,619
-0.19(-7.96%)
Sep 12, 2008
2.421
2.489
2.379
2.438
187,598
-0.03(-1.36%)
Sep 11, 2008
2.447
2.489
2.312
2.472
369,125
+0.00(+0.00%)
Sep 10, 2008
2.345
2.489
2.312
2.472
363,842
+0.10(+4.27%)
Sep 09, 2008
2.404
2.480
2.371
2.371
437,101
-0.08(-3.10%)
Sep 08, 2008
2.447
2.463
2.396
2.447
330,103
+0.06(+2.47%)
Sep 05, 2008
2.345
2.447
2.244
2.388
0
+0.03(+1.43%)
Sep 04, 2008
2.404
2.438
2.312
2.354
192,329
-0.08(-3.46%)
Sep 03, 2008
2.413
2.447
2.354
2.438
295,107
+0.06(+2.48%)
Sep 02, 2008
2.447
2.447
2.303
2.379
179,467
-0.03(-1.05%)
Aug 29, 2008
2.430
2.455
2.312
2.404
647,588
-0.03(-1.04%)
Aug 28, 2008
2.388
2.455
2.345
2.430
639,839
+0.05(+2.13%)
Aug 27, 2008
2.337
2.447
2.320
2.379
399,145
+0.04(+1.80%)
Aug 26, 2008
2.286
2.354
2.261
2.337
110,322
+0.10(+4.53%)
Aug 25, 2008
2.354
2.388
2.193
2.236
222,031
-0.12(-5.02%)
Aug 22, 2008
2.312
2.388
2.269
2.354
236,158
+0.06(+2.57%)
Aug 21, 2008
2.371
2.379
2.269
2.295
219,582
-0.10(-4.23%)
Aug 20, 2008
2.345
2.447
2.253
2.396
401,086
+0.05(+2.16%)
Aug 19, 2008
2.227
2.421
2.210
2.345
1,241,216
+0.06(+2.58%)
Aug 18, 2008
2.404
2.447
2.253
2.286
710,452
-0.10(-4.24%)
Aug 15, 2008
2.303
2.404
2.236
2.388
0
+0.11(+4.82%)
Aug 14, 2008
2.244
2.362
2.193
2.278
1,024,920
+0.03(+1.50%)
Aug 13, 2008
2.261
2.320
2.143
2.244
1,138,169
-0.02(-0.75%)
Aug 12, 2008
2.193
2.328
2.168
2.261
964,714
+0.06(+2.68%)
Aug 11, 2008
2.160
2.362
2.092
2.202
1,005,310
+0.04(+1.95%)
Aug 08, 2008
1.907
2.168
1.907
2.160
765,364
+0.26(+13.78%)
Aug 07, 2008
2.067
2.067
1.746
1.898
2,549,723
+0.00(+0.00%)
Aug 06, 2008
2.033
2.058
1.822
1.898
779,051
-0.13(-6.64%)
Aug 05, 2008
2.177
2.177
1.940
2.033
390,077
+0.07(+3.43%)
Aug 04, 2008
2.177
2.177
1.915
1.966
600,830
+0.00(+0.00%)
Aug 01, 2008
1.898
2.101
1.831
1.966
333,411
+0.07(+3.56%)
Jul 31, 2008
2.008
2.084
1.864
1.898
429,311
-0.17(-8.16%)
Jul 30, 2008
2.025
2.109
1.983
2.067
411,847
+0.07(+3.38%)
Jul 29, 2008
1.999
2.008
1.898
1.999
626,497
+0.11(+5.80%)
Jul 28, 2008
1.839
1.957
1.797
1.890
341,967
+0.03(+1.82%)
Jul 25, 2008
1.907
1.924
1.772
1.856
508,419
+0.06(+3.29%)
Jul 24, 2008
1.898
1.966
1.746
1.797
431,445
-0.06(-3.18%)
Jul 23, 2008
1.898
1.983
1.839
1.856
1,076,448
-0.04(-2.22%)
Jul 22, 2008
1.729
1.898
1.713
1.898
807,996
+0.11(+6.13%)
Jul 21, 2008
1.738
1.797
1.679
1.789
199,095
+0.06(+3.41%)
Jul 18, 2008
1.729
1.780
1.645
1.729
402,530
+0.00(+0.00%)
Jul 17, 2008
1.696
1.755
1.603
1.729
973,160
+0.03(+1.99%)
Jul 16, 2008
1.679
1.797
1.637
1.696
640,944
+0.03(+2.03%)
Jul 15, 2008
1.721
1.780
1.645
1.662
954,648
-0.09(-5.29%)
Jul 14, 2008
1.932
1.957
1.713
1.755
379,197
-0.17(-8.77%)
Jul 11, 2008
1.738
1.949
1.729
1.924
341,278
+0.16(+9.09%)
Jul 10, 2008
1.713
1.890
1.696
1.763
364,260
+0.04(+2.45%)
Jul 09, 2008
1.746
1.797
1.628
1.721
608,382
-0.03(-1.92%)
Jul 08, 2008
1.662
1.772
1.637
1.755
567,622
+0.09(+5.58%)
Jul 07, 2008
1.670
1.738
1.620
1.662
1,113,257
-0.01(-0.51%)
Jul 04, 2008
1.654
1.763
1.594
1.670
185,524
+0.00(+0.00%)
Jul 03, 2008
1.654
1.763
1.594
1.670
185,524
+0.02(+1.02%)
Jul 02, 2008
1.755
1.755
1.510
1.654
518,382
-0.11(-6.22%)
Jul 01, 2008
1.679
1.772
1.670
1.763
478,471
+0.06(+3.47%)
Jun 30, 2008
1.755
1.856
1.704
1.704
549,019
-0.05(-2.88%)
Jun 27, 2008
1.763
1.822
1.704
1.755
3,590,841
-0.01(-0.48%)
Jun 26, 2008
1.940
1.966
1.729
1.763
733,330
-0.19(-9.91%)
Jun 25, 2008
1.924
2.101
1.898
1.957
296,111
-0.03(-1.69%)
Jun 24, 2008
1.983
1.999
1.907
1.991
523,078
-0.03(-1.67%)
Jun 23, 2008
1.974
2.050
1.907
2.025
455,495
+0.06(+3.00%)
Jun 20, 2008
2.177
2.193
1.924
1.966
1,590,107
-0.23(-10.38%)
Jun 19, 2008
2.202
2.253
2.109
2.193
875,624
+0.00(+0.00%)
Jun 18, 2008
2.303
2.303
2.177
2.193
237,962
-0.12(-5.11%)
Jun 17, 2008
2.354
2.354
2.261
2.312
373,343
-0.06(-2.49%)
Jun 16, 2008
2.337
2.371
2.278
2.371
404,879
+0.00(+0.00%)
Jun 13, 2008
2.253
2.371
2.151
2.371
651,606
+0.09(+4.07%)
Jun 12, 2008
2.075
2.278
2.058
2.278
532,778
+0.22(+10.66%)
Jun 11, 2008
2.202
2.202
2.058
2.058
478,516
-0.15(-6.87%)
Jun 10, 2008
2.151
2.261
2.126
2.210
496,448
+0.05(+2.34%)
Jun 09, 2008
2.202
2.227
2.101
2.160
841,688
-0.06(-2.66%)
Jun 06, 2008
2.421
2.421
2.219
2.219
708,800
-0.22(-9.00%)
Jun 05, 2008
2.312
2.438
2.219
2.438
841,393
+0.13(+5.47%)
Jun 04, 2008
2.295
2.362
2.244
2.312
485,611
+0.00(+0.00%)
Jun 03, 2008
2.244
2.337
2.193
2.312
689,314
+0.08(+3.40%)
Jun 02, 2008
2.539
2.539
2.193
2.236
610,910
-0.29(-11.37%)
May 30, 2008
2.396
2.531
2.362
2.522
576,595
+0.08(+3.46%)
May 29, 2008
2.210
2.438
2.202
2.438
344,497
+0.22(+9.89%)
May 28, 2008
2.261
2.261
2.134
2.219
206,125
-0.03(-1.13%)
May 27, 2008
2.126
2.253
2.126
2.244
214,033
+0.13(+5.98%)
May 26, 2008
2.219
2.236
2.109
2.118
0
+0.00(+0.00%)
May 23, 2008
2.219
2.236
2.109
2.118
206,961
-0.13(-5.99%)
May 22, 2008
2.151
2.278
2.143
2.253
383,771
+0.10(+4.71%)
May 21, 2008
2.303
2.320
2.143
2.151
354,510
-0.14(-6.25%)
May 20, 2008
2.312
2.328
2.219
2.295
415,556
-0.03(-1.45%)
May 19, 2008
2.396
2.396
2.278
2.328
503,028
-0.08(-3.16%)
May 16, 2008
2.362
2.421
2.227
2.404
480,847
+0.07(+2.89%)
May 15, 2008
2.522
2.522
2.278
2.337
279,509
-0.04(-1.77%)
May 14, 2008
2.506
2.522
2.379
2.379
226,520
-0.13(-5.37%)
May 13, 2008
2.514
2.531
2.459
2.514
238,318
+0.00(+0.00%)
May 12, 2008
2.514
2.531
2.438
2.514
367,336
+0.05(+2.05%)
May 09, 2008
2.126
2.598
2.126
2.463
1,148,408
+0.24(+11.03%)
May 08, 2008
2.177
2.354
2.109
2.219
423,344
+0.02(+0.77%)
May 07, 2008
2.312
2.396
2.177
2.202
561,646
-0.10(-4.40%)
May 06, 2008
2.345
2.354
2.244
2.303
317,035
-0.05(-2.15%)
May 05, 2008
2.447
2.463
2.202
2.354
607,842
-0.09(-3.79%)
May 02, 2008
2.506
2.506
2.371
2.447
302,590
+0.01(+0.35%)
May 01, 2008
2.375
2.472
2.236
2.438
630,271
+0.08(+3.21%)
Apr 30, 2008
2.455
2.506
2.295
2.362
3,754,789
-0.08(-3.45%)
Apr 29, 2008
2.480
2.565
2.438
2.447
893,301
-0.03(-1.36%)
Apr 28, 2008
2.506
2.531
2.447
2.480
263,769
-0.03(-1.34%)
Apr 25, 2008
2.539
2.556
2.472
2.514
655,567
-0.01(-0.33%)
Apr 24, 2008
2.447
2.556
2.413
2.522
592,849
+0.08(+3.10%)
Apr 23, 2008
2.463
2.506
2.447
2.447
401,706
+0.00(+0.00%)
Apr 22, 2008
2.514
2.522
2.430
2.447
368,328
-0.08(-3.33%)
Apr 21, 2008
2.522
2.590
2.506
2.531
77,142
-0.03(-0.99%)
Apr 18, 2008
2.548
2.615
2.531
2.556
378,302
+0.06(+2.37%)
Apr 17, 2008
2.514
2.548
2.489
2.497
145,007
-0.03(-1.33%)
Apr 16, 2008
2.531
2.548
2.447
2.531
301,050
+0.02(+0.67%)
Apr 15, 2008
2.396
2.548
2.396
2.514
312,698
+0.12(+4.93%)
Apr 14, 2008
2.472
2.514
2.396
2.396
310,912
-0.08(-3.07%)
Apr 11, 2008
2.531
2.548
2.472
2.472
253,898
-0.08(-3.30%)
Apr 10, 2008
2.261
2.565
2.261
2.556
310,438
+0.29(+12.64%)
Apr 09, 2008
2.480
2.539
2.244
2.269
408,109
-0.20(-8.19%)
Apr 08, 2008
2.489
2.539
2.463
2.472
240,622
-0.03(-1.35%)
Apr 07, 2008
2.548
2.548
2.489
2.506
179,222
-0.03(-1.00%)
Apr 04, 2008
2.573
2.573
2.497
2.531
183,963
+0.01(+0.33%)
Apr 03, 2008
2.531
2.556
2.489
2.522
286,020
-0.03(-0.99%)
Apr 02, 2008
2.657
2.657
2.522
2.548
580,457
-0.07(-2.58%)
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.