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
Hill International Inc
(NY:
HIL
)
3.400
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 23, 2022
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
2.840
3.330
2.840
3.040
292,731
+0.15(+5.19%)
Mar 30, 2009
2.710
2.950
2.550
2.890
356,535
-0.23(-7.37%)
Mar 26, 2009
2.940
3.140
2.840
3.120
355,702
+0.25(+8.71%)
Mar 25, 2009
2.760
3.030
2.560
2.870
681,620
+0.07(+2.50%)
Mar 24, 2009
2.690
3.080
2.600
2.800
498,367
+0.11(+4.09%)
Mar 23, 2009
2.470
2.690
2.470
2.690
585,223
+0.05(+1.89%)
Mar 20, 2009
3.040
3.040
2.640
2.640
330,404
-0.39(-12.87%)
Mar 19, 2009
3.100
3.100
2.960
3.030
237,369
-0.04(-1.30%)
Mar 18, 2009
3.120
3.200
2.980
3.070
272,301
-0.12(-3.76%)
Mar 17, 2009
3.350
3.350
2.900
3.190
315,606
+0.05(+1.59%)
Mar 16, 2009
3.200
3.360
3.000
3.140
271,355
+0.01(+0.32%)
Mar 13, 2009
3.140
3.260
3.020
3.130
0
+0.06(+1.95%)
Mar 12, 2009
2.820
3.190
2.510
3.070
614,424
+0.25(+8.87%)
Mar 11, 2009
2.740
3.130
2.500
2.820
551,665
+0.47(+20.00%)
Mar 10, 2009
2.850
2.850
2.150
2.350
649,762
-0.10(-4.08%)
Mar 09, 2009
2.590
2.900
2.410
2.450
270,235
-0.12(-4.67%)
Mar 06, 2009
2.600
2.800
2.510
2.570
0
-0.05(-1.91%)
Mar 05, 2009
2.840
3.150
2.610
2.620
134,670
-0.36(-12.08%)
Mar 04, 2009
2.380
3.020
2.380
2.980
236,168
+0.23(+8.36%)
Mar 02, 2009
3.060
3.100
2.710
2.750
308,042
-0.35(-11.29%)
Feb 27, 2009
3.250
3.280
3.100
3.100
0
-0.11(-3.43%)
Feb 26, 2009
3.190
3.345
3.150
3.210
300,343
+0.11(+3.55%)
Feb 25, 2009
3.190
3.240
2.900
3.100
312,894
-0.10(-3.13%)
Feb 24, 2009
3.330
3.400
3.110
3.200
427,849
-0.01(-0.31%)
Feb 23, 2009
3.410
3.609
3.200
3.210
331,189
-0.19(-5.59%)
Feb 20, 2009
3.800
3.800
3.290
3.400
460,399
-0.35(-9.33%)
Feb 19, 2009
3.950
3.970
3.720
3.750
295,818
-0.02(-0.53%)
Feb 18, 2009
4.500
4.570
3.740
3.770
635,008
-0.42(-10.02%)
Feb 17, 2009
5.000
5.000
4.020
4.190
459,753
-0.71(-14.49%)
Feb 13, 2009
5.110
5.160
4.800
4.900
276,257
-0.19(-3.73%)
Feb 12, 2009
5.320
5.350
5.030
5.090
317,540
-0.31(-5.74%)
Feb 11, 2009
5.400
5.590
5.210
5.400
231,160
+0.05(+0.93%)
Feb 10, 2009
6.030
6.140
5.320
5.350
241,295
-0.68(-11.28%)
Feb 09, 2009
5.550
6.200
5.550
6.030
229,585
+0.61(+11.25%)
Feb 06, 2009
5.260
5.500
5.180
5.420
245,413
+0.18(+3.44%)
Feb 05, 2009
5.400
5.400
5.090
5.240
251,614
-0.15(-2.78%)
Feb 04, 2009
5.470
5.760
5.320
5.390
339,369
-0.17(-3.06%)
Feb 03, 2009
5.740
5.770
5.420
5.560
164,367
-0.12(-2.11%)
Feb 02, 2009
5.540
5.800
5.350
5.680
256,120
+0.18(+3.27%)
Jan 30, 2009
5.550
5.680
5.410
5.500
0
-0.02(-0.36%)
Jan 29, 2009
6.050
6.230
5.520
5.520
175,532
-0.62(-10.10%)
Jan 28, 2009
5.950
6.220
5.950
6.140
328,439
+0.30(+5.14%)
Jan 27, 2009
5.720
5.900
5.720
5.840
139,701
+0.13(+2.28%)
Jan 26, 2009
5.710
5.900
5.633
5.710
110,076
+0.08(+1.42%)
Jan 23, 2009
5.640
5.850
5.500
5.630
163,592
-0.12(-2.09%)
Jan 22, 2009
5.800
5.950
5.500
5.750
205,657
-0.20(-3.36%)
Jan 21, 2009
5.760
5.950
5.440
5.950
334,888
+0.28(+4.94%)
Jan 20, 2009
6.310
6.420
5.670
5.670
200,287
-0.72(-11.27%)
Jan 16, 2009
6.490
6.660
6.000
6.390
219,032
-0.15(-2.29%)
Jan 15, 2009
6.080
6.540
5.760
6.540
363,867
+0.31(+4.98%)
Jan 14, 2009
6.740
6.910
5.870
6.230
418,008
-0.65(-9.45%)
Jan 13, 2009
6.900
7.100
6.680
6.880
178,168
-0.17(-2.41%)
Jan 12, 2009
7.800
7.800
6.930
7.050
230,431
-0.74(-9.50%)
Jan 09, 2009
8.000
8.020
7.780
7.790
477,019
-0.21(-2.62%)
Jan 08, 2009
7.550
8.270
7.330
8.000
434,345
+0.38(+4.99%)
Jan 07, 2009
8.040
8.090
7.570
7.620
377,089
-0.61(-7.41%)
Jan 06, 2009
8.050
8.479
8.040
8.230
370,118
+0.29(+3.65%)
Jan 05, 2009
7.200
8.250
7.010
7.940
474,801
+0.77(+10.74%)
Jan 02, 2009
7.010
7.360
6.920
7.170
0
+0.13(+1.85%)
Jan 01, 2009
6.220
7.200
6.130
7.040
0
+0.00(+0.00%)
Dec 31, 2008
6.220
7.200
6.130
7.040
302,479
+0.82(+13.18%)
Dec 30, 2008
6.120
6.290
5.900
6.220
240,021
+0.17(+2.81%)
Dec 29, 2008
6.360
6.370
5.900
6.050
297,681
-0.23(-3.66%)
Dec 26, 2008
6.140
6.300
6.000
6.280
81,818
+0.15(+2.45%)
Dec 24, 2008
5.840
6.140
5.582
6.130
80,973
+0.36(+6.24%)
Dec 23, 2008
6.320
6.350
5.650
5.770
191,469
-0.49(-7.83%)
Dec 22, 2008
6.870
6.930
5.870
6.260
223,996
-0.48(-7.12%)
Dec 19, 2008
6.510
6.940
6.390
6.740
349,906
+0.40(+6.31%)
Dec 18, 2008
6.710
6.890
6.000
6.340
418,260
-0.33(-4.95%)
Dec 17, 2008
6.350
6.830
6.350
6.670
314,535
+0.27(+4.22%)
Dec 16, 2008
6.180
6.430
5.930
6.400
203,219
+0.34(+5.61%)
Dec 15, 2008
6.220
6.660
5.860
6.060
241,659
-0.16(-2.57%)
Dec 12, 2008
5.860
6.270
5.850
6.220
203,715
+0.12(+1.97%)
Dec 11, 2008
6.170
6.320
6.000
6.100
279,967
-0.16(-2.56%)
Dec 10, 2008
6.180
6.390
6.000
6.260
174,164
+0.11(+1.79%)
Dec 09, 2008
6.480
6.980
6.080
6.150
366,413
-0.41(-6.25%)
Dec 08, 2008
6.520
6.780
6.280
6.560
387,723
+0.17(+2.66%)
Dec 05, 2008
5.320
6.420
5.220
6.390
584,838
+0.96(+17.68%)
Dec 04, 2008
5.610
5.900
5.280
5.430
443,126
-0.23(-4.06%)
Dec 03, 2008
5.410
5.740
5.200
5.660
449,407
+0.28(+5.20%)
Dec 02, 2008
5.290
5.570
5.200
5.380
516,058
+0.17(+3.26%)
Dec 01, 2008
5.490
5.520
5.170
5.210
477,565
-0.29(-5.27%)
Nov 28, 2008
5.590
5.780
5.200
5.500
161,459
-0.13(-2.31%)
Nov 26, 2008
4.430
5.690
4.430
5.630
673,083
+1.02(+22.13%)
Nov 25, 2008
4.630
4.690
4.340
4.610
367,559
+0.19(+4.30%)
Nov 24, 2008
3.970
4.450
3.830
4.420
474,346
+0.59(+15.40%)
Nov 21, 2008
4.200
4.220
3.260
3.830
610,874
-0.32(-7.71%)
Nov 20, 2008
4.680
4.770
4.100
4.150
248,671
-0.52(-11.13%)
Nov 19, 2008
5.120
5.120
4.670
4.670
299,155
-0.53(-10.19%)
Nov 18, 2008
5.010
5.200
4.850
5.200
332,607
+0.33(+6.78%)
Nov 17, 2008
4.900
5.110
4.850
4.870
208,753
-0.04(-0.81%)
Nov 14, 2008
5.240
5.240
4.880
4.910
395,263
-0.41(-7.71%)
Nov 13, 2008
4.660
5.330
4.590
5.320
465,217
+0.56(+11.76%)
Nov 12, 2008
4.950
5.080
4.760
4.760
320,401
-0.20(-4.03%)
Nov 11, 2008
4.520
5.130
4.500
4.960
522,418
+0.46(+10.22%)
Nov 10, 2008
4.300
4.750
4.100
4.500
902,313
+0.51(+12.78%)
Nov 07, 2008
4.600
4.700
3.880
3.990
891,237
-0.57(-12.50%)
Nov 06, 2008
6.310
6.390
4.300
4.560
1,221,839
-1.76(-27.85%)
Nov 05, 2008
7.100
7.110
6.200
6.320
396,800
-0.64(-9.20%)
Nov 04, 2008
6.530
7.050
6.220
6.960
542,797
+0.54(+8.41%)
Nov 03, 2008
6.520
7.060
6.350
6.420
389,462
+0.14(+2.23%)
Oct 31, 2008
6.160
6.410
6.000
6.280
664,650
+0.14(+2.28%)
Oct 30, 2008
7.180
7.210
6.030
6.140
961,179
-1.06(-14.72%)
Oct 29, 2008
6.600
7.500
6.100
7.200
803,118
+0.71(+10.94%)
Oct 28, 2008
7.500
7.520
6.350
6.490
702,232
-0.87(-11.82%)
Oct 27, 2008
8.000
8.230
7.350
7.360
173,110
-0.78(-9.58%)
Oct 24, 2008
8.100
8.340
7.580
8.140
107,960
-0.29(-3.44%)
Oct 23, 2008
8.960
9.150
7.950
8.430
190,159
-0.47(-5.28%)
Oct 22, 2008
9.510
9.780
8.610
8.900
155,428
-0.76(-7.87%)
Oct 21, 2008
10.05
10.13
9.600
9.660
101,515
-0.51(-5.01%)
Oct 20, 2008
10.30
10.38
9.845
10.17
217,574
+0.10(+0.99%)
Oct 17, 2008
9.550
10.33
9.340
10.07
363,997
+0.50(+5.22%)
Oct 16, 2008
9.720
9.730
9.140
9.570
495,650
+0.13(+1.38%)
Oct 15, 2008
10.24
10.33
9.440
9.440
333,558
-0.92(-8.88%)
Oct 14, 2008
11.07
11.16
10.23
10.36
464,687
+0.11(+1.07%)
Oct 13, 2008
9.440
10.25
9.160
10.25
321,207
+1.37(+15.43%)
Oct 10, 2008
8.580
10.98
7.650
8.880
562,155
-0.31(-3.37%)
Oct 09, 2008
9.050
10.39
9.020
9.190
256,702
-0.68(-6.89%)
Oct 08, 2008
9.510
10.02
9.050
9.870
508,685
-0.03(-0.30%)
Oct 07, 2008
11.17
11.17
9.900
9.900
135,382
-0.86(-7.99%)
Oct 06, 2008
11.01
11.01
9.890
10.76
280,025
-0.70(-6.11%)
Oct 03, 2008
12.78
12.90
11.40
11.46
322,733
-1.19(-9.41%)
Oct 02, 2008
13.31
13.31
12.51
12.65
275,004
-0.67(-5.03%)
Oct 01, 2008
13.75
13.80
13.29
13.32
459,103
-0.53(-3.83%)
Sep 30, 2008
13.99
14.12
13.44
13.85
215,435
-0.02(-0.14%)
Sep 29, 2008
14.14
14.79
13.75
13.87
160,610
-0.92(-6.22%)
Sep 26, 2008
14.87
15.28
14.66
14.79
0
-0.49(-3.21%)
Sep 25, 2008
14.27
16.00
14.26
15.28
270,142
+1.02(+7.15%)
Sep 24, 2008
14.92
15.12
14.25
14.26
114,622
-0.56(-3.78%)
Sep 23, 2008
14.87
15.00
14.63
14.82
134,399
-0.08(-0.54%)
Sep 22, 2008
15.30
16.13
14.67
14.90
216,244
-0.61(-3.93%)
Sep 19, 2008
15.32
16.31
9.960
15.51
0
+0.66(+4.44%)
Sep 18, 2008
13.54
14.86
13.54
14.85
326,868
+1.32(+9.76%)
Sep 17, 2008
13.47
14.10
12.51
13.53
663,793
-0.57(-4.04%)
Sep 16, 2008
14.50
14.51
13.79
14.10
460,378
-0.85(-5.69%)
Sep 15, 2008
15.58
15.58
14.95
14.95
103,521
-0.86(-5.44%)
Sep 12, 2008
15.40
16.09
15.33
15.81
148,875
+0.32(+2.07%)
Sep 11, 2008
15.35
15.58
14.73
15.49
210,151
+0.14(+0.91%)
Sep 10, 2008
15.31
16.09
15.00
15.35
468,524
-0.09(-0.58%)
Sep 09, 2008
17.18
17.18
15.44
15.44
332,657
-1.63(-9.55%)
Sep 08, 2008
17.59
17.77
16.94
17.07
154,690
-0.19(-1.10%)
Sep 05, 2008
16.79
17.36
16.75
17.26
0
+0.25(+1.47%)
Sep 04, 2008
17.84
18.25
16.02
17.01
564,246
-1.11(-6.13%)
Sep 03, 2008
19.00
19.19
18.01
18.12
408,529
-0.86(-4.53%)
Sep 02, 2008
19.59
19.70
18.88
18.98
175,642
-0.27(-1.40%)
Aug 29, 2008
19.31
19.71
19.23
19.25
262,240
-0.05(-0.26%)
Aug 28, 2008
18.71
19.45
18.68
19.30
233,000
+0.67(+3.60%)
Aug 27, 2008
18.11
18.91
17.50
18.63
309,397
+0.41(+2.25%)
Aug 26, 2008
19.05
19.21
18.12
18.22
377,014
-0.80(-4.21%)
Aug 25, 2008
19.17
19.17
18.82
19.02
334,818
-0.04(-0.21%)
Aug 22, 2008
18.75
19.09
18.45
19.06
176,687
+0.51(+2.75%)
Aug 21, 2008
18.72
18.74
18.41
18.55
71,546
-0.19(-1.01%)
Aug 20, 2008
18.71
18.82
18.48
18.74
103,936
+0.21(+1.13%)
Aug 19, 2008
18.85
18.85
18.35
18.53
168,662
-0.18(-0.96%)
Aug 18, 2008
19.07
19.07
18.52
18.71
131,744
-0.04(-0.21%)
Aug 15, 2008
18.94
19.08
18.50
18.75
0
-0.19(-1.00%)
Aug 14, 2008
18.31
19.01
18.11
18.94
235,979
+0.80(+4.41%)
Aug 13, 2008
18.61
18.79
18.09
18.14
207,818
-0.46(-2.47%)
Aug 12, 2008
18.79
19.12
18.27
18.60
239,307
-0.20(-1.06%)
Aug 11, 2008
18.31
18.80
18.06
18.80
407,170
+0.78(+4.33%)
Aug 08, 2008
17.99
18.29
17.22
18.02
485,036
+0.01(+0.06%)
Aug 07, 2008
16.73
18.46
16.07
18.01
1,263,283
+1.22(+7.27%)
Aug 06, 2008
16.46
17.00
16.31
16.79
144,116
+0.20(+1.21%)
Aug 05, 2008
16.83
16.88
16.28
16.59
243,716
-0.16(-0.96%)
Aug 04, 2008
16.97
16.97
16.74
16.75
273,060
-0.14(-0.83%)
Aug 01, 2008
17.22
17.22
16.60
16.89
186,727
-0.06(-0.35%)
Jul 31, 2008
16.34
17.00
16.00
16.95
238,419
+0.58(+3.54%)
Jul 30, 2008
16.24
16.40
15.86
16.37
111,913
+0.46(+2.89%)
Jul 29, 2008
15.91
16.13
15.55
15.91
194,323
+0.14(+0.89%)
Jul 28, 2008
16.29
16.57
15.55
15.77
370,990
-0.66(-4.02%)
Jul 25, 2008
16.85
16.85
16.36
16.43
137,285
-0.31(-1.85%)
Jul 24, 2008
16.99
17.00
16.45
16.74
146,342
-0.15(-0.89%)
Jul 23, 2008
16.98
17.00
16.67
16.89
187,638
-0.01(-0.06%)
Jul 22, 2008
16.86
17.00
16.74
16.90
213,726
+0.00(+0.00%)
Jul 21, 2008
16.73
17.00
16.38
16.90
150,612
+0.38(+2.30%)
Jul 18, 2008
16.32
16.61
15.74
16.52
217,035
+0.20(+1.23%)
Jul 17, 2008
16.38
16.48
16.00
16.32
291,080
+0.05(+0.31%)
Jul 16, 2008
15.01
16.45
15.00
16.27
370,306
+1.25(+8.32%)
Jul 15, 2008
15.00
15.35
14.85
15.02
197,157
+0.02(+0.13%)
Jul 14, 2008
15.29
15.29
14.92
15.00
157,038
-0.03(-0.20%)
Jul 11, 2008
15.46
15.46
14.67
15.03
455,369
-0.45(-2.91%)
Jul 10, 2008
14.06
15.50
14.06
15.48
347,688
+1.14(+7.95%)
Jul 09, 2008
14.80
14.91
14.34
14.34
206,398
-0.51(-3.43%)
Jul 08, 2008
13.58
14.89
13.58
14.85
224,181
+0.51(+3.56%)
Jul 07, 2008
14.74
14.96
14.19
14.34
347,434
-0.61(-4.08%)
Jul 04, 2008
15.80
15.80
14.29
14.95
377,316
+0.00(+0.00%)
Jul 03, 2008
15.80
15.80
14.29
14.95
377,316
-0.84(-5.32%)
Jul 02, 2008
16.49
16.86
15.57
15.79
363,700
-0.78(-4.71%)
Jul 01, 2008
16.24
16.58
15.90
16.57
410,038
+0.13(+0.79%)
Jun 30, 2008
16.80
16.83
16.18
16.44
324,352
-0.34(-2.03%)
Jun 27, 2008
16.62
17.02
16.52
16.78
1,817,799
-0.02(-0.12%)
Jun 26, 2008
16.66
17.18
16.32
16.80
325,175
-0.04(-0.24%)
Jun 25, 2008
16.95
17.05
16.75
16.84
172,320
-0.06(-0.36%)
Jun 24, 2008
17.20
17.33
16.80
16.90
236,137
-0.23(-1.34%)
Jun 23, 2008
17.40
17.50
17.10
17.13
240,568
-0.27(-1.55%)
Jun 20, 2008
16.99
17.40
16.71
17.40
418,568
+0.46(+2.72%)
Jun 19, 2008
16.74
17.01
16.42
16.94
238,757
+0.36(+2.17%)
Jun 18, 2008
16.73
16.81
16.46
16.58
190,832
-0.05(-0.30%)
Jun 17, 2008
16.60
16.69
16.41
16.63
113,536
+0.22(+1.34%)
Jun 16, 2008
16.46
16.59
16.25
16.41
243,758
+0.08(+0.49%)
Jun 13, 2008
16.73
17.18
16.11
16.33
286,337
-0.17(-1.03%)
Jun 12, 2008
16.15
16.55
16.06
16.50
238,398
+0.38(+2.36%)
Jun 11, 2008
15.51
16.64
15.51
16.12
109,455
-0.28(-1.71%)
Jun 10, 2008
15.99
16.50
14.77
16.40
288,641
+0.86(+5.53%)
Jun 09, 2008
15.68
16.08
15.25
15.54
304,346
-0.30(-1.89%)
Jun 06, 2008
15.76
15.95
15.42
15.84
137,184
-0.05(-0.31%)
Jun 05, 2008
15.96
16.04
15.76
15.89
297,546
-0.19(-1.18%)
Jun 04, 2008
16.25
16.25
15.80
16.08
149,825
+0.08(+0.50%)
Jun 03, 2008
16.41
16.50
15.91
16.00
163,225
-0.14(-0.87%)
Jun 02, 2008
16.52
16.80
16.14
16.14
171,948
-0.01(-0.06%)
May 30, 2008
16.01
16.48
16.00
16.15
408,688
+0.19(+1.19%)
May 29, 2008
15.95
16.12
15.45
15.96
263,108
+0.51(+3.30%)
May 28, 2008
15.50
15.50
15.28
15.45
120,573
+0.05(+0.32%)
May 27, 2008
15.19
15.43
15.00
15.40
150,178
+0.21(+1.38%)
May 26, 2008
15.05
15.19
14.97
15.19
0
+0.00(+0.00%)
May 23, 2008
15.05
15.19
14.97
15.19
73,614
-0.10(-0.65%)
May 22, 2008
15.79
15.79
14.50
15.29
278,747
-0.50(-3.17%)
May 21, 2008
15.32
15.89
15.25
15.79
148,260
+0.62(+4.09%)
May 20, 2008
15.49
15.65
15.12
15.17
85,687
-0.28(-1.81%)
May 19, 2008
15.50
15.94
15.09
15.45
257,429
+0.41(+2.73%)
May 16, 2008
15.00
15.06
14.70
15.04
101,212
+0.10(+0.67%)
May 15, 2008
14.84
14.95
14.45
14.94
167,375
+0.44(+3.03%)
May 14, 2008
14.47
14.78
14.35
14.50
197,928
+0.22(+1.54%)
May 13, 2008
14.13
14.29
13.57
14.28
101,759
+0.28(+2.00%)
May 12, 2008
13.54
14.15
13.27
14.00
364,219
+0.38(+2.79%)
May 09, 2008
14.29
14.29
13.51
13.62
130,555
-0.58(-4.08%)
May 08, 2008
14.00
14.45
13.95
14.20
214,010
+0.22(+1.57%)
May 07, 2008
14.50
14.65
13.77
13.98
287,999
-0.57(-3.92%)
May 06, 2008
14.65
14.75
14.27
14.55
224,312
+0.05(+0.34%)
May 05, 2008
14.46
14.74
14.40
14.50
62,098
+0.20(+1.40%)
May 02, 2008
14.57
14.59
14.23
14.30
87,950
+0.00(+0.00%)
May 01, 2008
14.56
14.56
14.25
14.30
120,654
-0.15(-1.04%)
Apr 30, 2008
14.40
14.50
14.26
14.45
36,184
+0.16(+1.12%)
Apr 29, 2008
14.40
14.40
14.15
14.29
55,186
+0.04(+0.28%)
Apr 28, 2008
14.32
14.43
14.16
14.25
102,240
+0.08(+0.56%)
Apr 25, 2008
14.37
14.55
14.16
14.17
60,670
-0.19(-1.32%)
Apr 24, 2008
14.07
14.36
14.03
14.36
178,134
+0.31(+2.21%)
Apr 23, 2008
14.25
14.30
13.83
14.05
283,879
-0.20(-1.40%)
Apr 22, 2008
14.77
14.81
13.94
14.25
164,226
-0.24(-1.66%)
Apr 21, 2008
14.70
14.79
14.38
14.49
81,400
-0.16(-1.09%)
Apr 18, 2008
14.40
14.91
14.21
14.65
162,165
+0.00(+0.00%)
Apr 17, 2008
14.58
14.74
14.48
14.65
105,526
+0.18(+1.24%)
Apr 16, 2008
14.00
14.81
14.00
14.47
661,079
+0.43(+3.06%)
Apr 15, 2008
14.06
14.15
13.93
14.04
250,894
-0.02(-0.14%)
Apr 14, 2008
13.48
14.22
13.20
14.06
135,644
+0.40(+2.93%)
Apr 11, 2008
13.33
13.70
13.32
13.66
110,750
+0.01(+0.07%)
Apr 10, 2008
13.51
13.65
12.64
13.65
116,200
+0.12(+0.89%)
Apr 09, 2008
13.50
13.59
13.37
13.53
122,725
+0.03(+0.22%)
Apr 08, 2008
13.21
13.51
13.20
13.50
286,328
+0.36(+2.74%)
Apr 07, 2008
11.75
13.25
11.75
13.14
125,064
+0.09(+0.69%)
Apr 04, 2008
12.62
13.25
12.17
13.05
313,300
+0.80(+6.53%)
Apr 03, 2008
11.86
12.25
11.65
12.25
107,900
+0.35(+2.94%)
Apr 02, 2008
11.90
12.06
11.50
11.90
170,400
+0.20(+1.71%)
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.