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
Medifast Inc
(NY:
MED
)
19.90
+0.19 (+0.96%)
Streaming Delayed Price
Updated: 3:51 PM EDT, Jun 17, 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 (%)
Apr 30, 2009
5.358
5.610
5.236
5.343
470,305
-0.02(-0.29%)
Apr 29, 2009
5.236
5.442
4.991
5.358
1,083,517
+1.04(+24.07%)
Apr 28, 2009
4.043
4.433
4.043
4.318
524,109
+0.23(+5.61%)
Apr 27, 2009
4.120
4.150
3.944
4.089
226,274
-0.07(-1.65%)
Apr 24, 2009
4.074
4.242
4.058
4.158
269,525
+0.04(+0.93%)
Apr 23, 2009
4.028
4.120
3.936
4.120
179,737
+0.11(+2.67%)
Apr 22, 2009
4.066
4.066
3.852
4.013
243,793
+0.08(+1.94%)
Apr 21, 2009
3.623
4.074
3.623
3.936
162,826
+0.23(+6.19%)
Apr 20, 2009
3.852
3.883
3.592
3.707
190,239
-0.18(-4.53%)
Apr 17, 2009
3.883
3.883
3.760
3.883
75,453
+0.01(+0.20%)
Apr 16, 2009
3.951
3.951
3.760
3.875
169,138
-0.10(-2.50%)
Apr 15, 2009
3.768
3.974
3.699
3.974
148,462
+0.15(+4.02%)
Apr 14, 2009
3.890
3.906
3.806
3.821
176,730
-0.10(-2.55%)
Apr 13, 2009
3.959
3.959
3.783
3.921
56,500
+0.08(+1.99%)
Apr 09, 2009
3.822
3.974
3.799
3.844
188,882
+0.02(+0.60%)
Apr 08, 2009
3.424
3.822
3.401
3.822
186,576
+0.38(+11.11%)
Apr 07, 2009
3.264
3.462
3.264
3.439
59,371
+0.04(+1.12%)
Apr 06, 2009
3.294
3.401
3.256
3.401
52,355
-0.08(-2.20%)
Apr 03, 2009
3.348
3.478
3.256
3.478
67,764
+0.10(+2.94%)
Apr 02, 2009
3.317
3.416
3.180
3.378
67,446
+0.14(+4.25%)
Apr 01, 2009
3.134
3.378
3.134
3.241
62,937
+0.07(+2.17%)
Mar 31, 2009
3.264
3.264
3.019
3.172
90,747
-0.08(-2.35%)
Mar 30, 2009
3.218
3.248
2.950
3.248
148,267
-0.11(-3.41%)
Mar 26, 2009
3.134
3.363
3.134
3.363
123,404
+0.24(+7.58%)
Mar 25, 2009
3.317
3.317
2.912
3.126
204,313
-0.11(-3.31%)
Mar 24, 2009
3.233
3.256
3.088
3.233
132,690
+0.00(+0.00%)
Mar 23, 2009
3.264
3.309
3.195
3.233
168,338
+0.02(+0.71%)
Mar 20, 2009
3.600
3.600
3.057
3.210
166,691
-0.33(-9.29%)
Mar 19, 2009
3.929
3.929
3.508
3.539
259,874
-0.35(-9.04%)
Mar 18, 2009
3.699
3.898
3.569
3.890
105,393
+0.09(+2.41%)
Mar 17, 2009
3.852
3.936
3.760
3.799
116,200
-0.05(-1.39%)
Mar 16, 2009
3.890
4.043
3.799
3.852
93,840
-0.05(-1.18%)
Mar 13, 2009
4.127
4.127
3.860
3.898
0
-0.22(-5.38%)
Mar 12, 2009
4.051
4.127
3.684
4.120
291,555
+0.28(+7.16%)
Mar 11, 2009
3.783
3.967
3.715
3.844
186,198
+0.10(+2.65%)
Mar 10, 2009
3.325
3.768
3.294
3.745
252,757
+0.37(+10.86%)
Mar 09, 2009
3.455
3.585
3.264
3.378
386,493
-0.08(-2.21%)
Mar 06, 2009
3.340
3.569
3.287
3.455
0
+0.08(+2.49%)
Mar 05, 2009
3.363
3.493
3.248
3.371
131,976
-0.11(-3.29%)
Mar 04, 2009
3.531
3.569
3.348
3.485
365,549
+0.30(+9.35%)
Mar 02, 2009
3.478
3.508
3.172
3.187
423,347
-0.33(-9.35%)
Feb 27, 2009
3.439
3.585
3.294
3.516
0
-0.01(-0.22%)
Feb 26, 2009
3.753
3.783
3.462
3.523
267,302
-0.19(-5.14%)
Feb 25, 2009
3.669
3.776
3.439
3.715
497,902
-0.05(-1.22%)
Feb 24, 2009
3.386
3.760
3.355
3.760
362,106
+0.39(+11.56%)
Feb 23, 2009
3.569
3.822
3.309
3.371
278,653
-0.20(-5.57%)
Feb 20, 2009
3.806
3.898
3.501
3.569
236,385
-0.24(-6.41%)
Feb 19, 2009
3.936
4.043
3.676
3.814
302,390
-0.16(-4.04%)
Feb 18, 2009
4.143
4.318
3.936
3.974
489,399
+0.05(+1.36%)
Feb 17, 2009
5.541
5.549
3.523
3.921
1,832,324
-1.65(-29.67%)
Feb 13, 2009
5.572
5.748
5.388
5.575
214,304
+0.06(+1.03%)
Feb 12, 2009
5.121
5.526
4.976
5.518
122,568
+0.36(+6.96%)
Feb 11, 2009
5.083
5.289
4.907
5.159
145,129
-0.01(-0.15%)
Feb 10, 2009
5.648
5.686
5.067
5.167
168,294
-0.42(-7.53%)
Feb 09, 2009
5.885
5.962
5.485
5.587
169,475
-0.30(-5.06%)
Feb 06, 2009
5.732
5.923
5.732
5.885
160,072
+0.15(+2.67%)
Feb 05, 2009
5.281
5.732
5.281
5.732
197,400
+0.41(+7.76%)
Feb 04, 2009
5.908
5.962
5.258
5.320
236,881
-0.56(-9.49%)
Feb 03, 2009
5.793
5.908
5.793
5.878
243,303
+0.08(+1.45%)
Feb 02, 2009
5.969
5.969
5.641
5.793
236,139
-0.12(-2.07%)
Jan 30, 2009
5.793
6.076
5.564
5.916
0
+0.15(+2.52%)
Jan 29, 2009
5.839
5.893
5.717
5.771
123,799
-0.17(-2.83%)
Jan 28, 2009
5.427
5.939
5.350
5.939
703,249
+0.59(+11.00%)
Jan 27, 2009
5.304
5.404
5.304
5.350
121,041
+0.05(+1.01%)
Jan 26, 2009
5.350
5.465
5.297
5.297
197,024
+0.02(+0.29%)
Jan 23, 2009
5.075
5.557
5.075
5.281
393,192
-0.05(-1.00%)
Jan 22, 2009
4.578
5.503
4.509
5.335
377,311
+0.79(+17.51%)
Jan 21, 2009
4.357
4.563
4.346
4.540
107,757
+0.15(+3.48%)
Jan 20, 2009
4.494
4.609
4.387
4.387
61,355
-0.11(-2.38%)
Jan 16, 2009
4.410
4.662
4.410
4.494
77,472
+0.06(+1.38%)
Jan 15, 2009
4.357
4.433
4.211
4.433
46,850
+0.02(+0.52%)
Jan 14, 2009
4.678
4.678
4.349
4.410
77,182
-0.25(-5.41%)
Jan 13, 2009
4.563
4.662
4.509
4.662
73,725
+0.04(+0.83%)
Jan 12, 2009
4.441
4.662
4.395
4.624
96,231
+0.12(+2.72%)
Jan 09, 2009
4.647
4.647
4.402
4.502
59,072
-0.08(-1.67%)
Jan 08, 2009
4.441
4.586
4.158
4.578
131,343
+0.14(+3.10%)
Jan 07, 2009
4.532
4.578
4.441
4.441
90,586
-0.11(-2.35%)
Jan 06, 2009
4.571
4.655
4.532
4.548
40,365
+0.08(+1.71%)
Jan 05, 2009
4.479
4.815
4.456
4.471
172,198
-0.05(-1.18%)
Jan 02, 2009
4.288
4.571
4.181
4.525
0
+0.31(+7.25%)
Jan 01, 2009
4.005
4.280
4.005
4.219
0
+0.00(+0.00%)
Dec 31, 2008
4.005
4.280
4.005
4.219
86,403
+0.17(+4.15%)
Dec 30, 2008
3.997
4.081
3.883
4.051
82,581
+0.08(+1.92%)
Dec 29, 2008
4.097
4.097
3.852
3.974
91,278
-0.09(-2.26%)
Dec 26, 2008
4.005
4.158
4.005
4.066
40,136
+0.07(+1.72%)
Dec 24, 2008
4.028
4.081
3.921
3.997
17,048
-0.03(-0.76%)
Dec 23, 2008
4.005
4.259
3.936
4.028
71,149
+0.02(+0.57%)
Dec 22, 2008
4.074
4.089
3.967
4.005
87,906
-0.12(-2.96%)
Dec 19, 2008
4.303
4.502
4.112
4.127
87,452
-0.18(-4.09%)
Dec 18, 2008
4.502
4.769
4.227
4.303
177,919
-0.27(-5.85%)
Dec 17, 2008
4.165
4.792
4.127
4.571
282,369
+0.55(+13.69%)
Dec 16, 2008
3.921
4.074
3.874
4.020
98,477
+0.12(+3.14%)
Dec 15, 2008
3.776
3.898
3.715
3.898
97,227
+0.12(+3.24%)
Dec 12, 2008
3.661
3.852
3.623
3.776
58,717
-0.05(-1.40%)
Dec 11, 2008
3.630
3.875
3.630
3.829
72,222
+0.16(+4.37%)
Dec 10, 2008
3.630
3.745
3.562
3.669
70,810
-0.02(-0.62%)
Dec 09, 2008
3.478
3.692
3.378
3.692
59,237
+0.11(+2.99%)
Dec 08, 2008
3.279
3.585
3.279
3.585
41,059
+0.24(+7.32%)
Dec 05, 2008
3.287
3.340
3.111
3.340
69,338
+0.05(+1.63%)
Dec 04, 2008
3.149
3.363
3.019
3.287
109,596
+0.13(+4.12%)
Dec 03, 2008
3.141
3.180
2.820
3.157
197,015
+0.33(+11.62%)
Dec 02, 2008
2.973
2.996
2.774
2.828
109,322
-0.08(-2.89%)
Dec 01, 2008
3.256
3.256
2.889
2.912
33,483
-0.34(-10.35%)
Nov 28, 2008
3.302
3.371
3.180
3.248
19,100
+0.00(+0.00%)
Nov 26, 2008
3.057
3.386
2.955
3.248
83,602
+0.21(+7.05%)
Nov 25, 2008
2.988
3.073
2.920
3.034
98,433
+0.13(+4.47%)
Nov 24, 2008
2.675
2.904
2.583
2.904
197,541
+0.21(+7.95%)
Nov 21, 2008
2.912
2.912
2.560
2.690
111,914
-0.18(-6.38%)
Nov 20, 2008
3.073
3.088
2.790
2.874
104,186
-0.18(-6.00%)
Nov 19, 2008
3.241
3.287
2.958
3.057
182,356
-0.26(-7.83%)
Nov 18, 2008
3.401
3.539
3.218
3.317
100,211
-0.08(-2.47%)
Nov 17, 2008
3.592
3.592
3.394
3.401
111,929
-0.21(-5.92%)
Nov 14, 2008
3.669
3.676
3.585
3.615
41,831
-0.09(-2.47%)
Nov 13, 2008
3.630
3.715
3.355
3.707
168,222
+0.08(+2.11%)
Nov 12, 2008
3.737
3.814
3.508
3.630
66,297
-0.06(-1.66%)
Nov 11, 2008
3.630
3.837
3.554
3.692
89,088
-0.01(-0.21%)
Nov 10, 2008
3.715
3.959
3.630
3.699
112,290
-0.04(-0.95%)
Nov 07, 2008
3.852
3.921
3.638
3.735
101,010
-0.17(-4.38%)
Nov 06, 2008
4.334
4.471
3.776
3.906
301,596
-0.67(-14.69%)
Nov 05, 2008
4.051
4.578
3.959
4.578
161,679
+0.44(+10.72%)
Nov 04, 2008
4.120
4.272
4.074
4.135
75,715
+0.14(+3.44%)
Nov 03, 2008
4.181
4.219
3.974
3.997
93,289
-0.13(-3.15%)
Oct 31, 2008
3.822
4.263
3.783
4.127
143,153
+0.28(+7.36%)
Oct 30, 2008
3.401
3.867
3.401
3.844
105,208
+0.55(+16.71%)
Oct 29, 2008
3.325
3.409
3.103
3.294
255,447
-0.03(-0.92%)
Oct 28, 2008
3.455
3.608
3.225
3.325
175,437
-0.02(-0.46%)
Oct 27, 2008
3.722
3.722
3.294
3.340
149,831
-0.38(-10.27%)
Oct 24, 2008
3.562
3.776
3.478
3.722
94,533
-0.22(-5.62%)
Oct 23, 2008
4.143
4.165
3.852
3.944
102,570
-0.30(-7.03%)
Oct 22, 2008
4.517
4.655
4.081
4.242
136,616
-0.20(-4.48%)
Oct 21, 2008
4.020
4.586
3.944
4.441
211,054
+0.46(+11.52%)
Oct 20, 2008
3.822
4.013
3.745
3.982
125,664
+0.18(+4.62%)
Oct 17, 2008
3.669
3.883
3.646
3.806
103,668
+0.06(+1.63%)
Oct 16, 2008
3.439
3.822
3.432
3.745
65,155
+0.31(+9.13%)
Oct 15, 2008
3.646
3.737
3.401
3.432
93,481
-0.34(-8.93%)
Oct 14, 2008
3.753
3.967
3.646
3.768
108,500
+0.17(+4.67%)
Oct 13, 2008
3.485
3.806
3.485
3.600
115,041
+0.18(+5.13%)
Oct 10, 2008
3.256
3.676
3.126
3.424
141,211
-0.05(-1.54%)
Oct 09, 2008
3.676
3.814
3.470
3.478
129,177
-0.18(-4.81%)
Oct 08, 2008
3.875
4.013
3.386
3.653
181,035
-0.25(-6.46%)
Oct 07, 2008
4.165
4.540
3.890
3.906
221,602
-0.12(-3.04%)
Oct 06, 2008
4.639
4.639
3.883
4.028
218,132
-0.62(-13.32%)
Oct 03, 2008
4.960
5.083
4.555
4.647
0
-0.24(-5.00%)
Oct 02, 2008
5.182
5.182
4.639
4.892
110,308
-0.30(-5.74%)
Oct 01, 2008
5.006
5.442
4.922
5.190
176,458
-0.02(-0.29%)
Sep 30, 2008
4.662
5.205
4.372
5.205
207,902
+0.92(+21.61%)
Sep 29, 2008
5.274
5.434
4.242
4.280
184,108
-0.96(-18.37%)
Sep 26, 2008
5.388
5.465
4.968
5.243
0
-0.23(-4.19%)
Sep 25, 2008
5.541
5.633
5.350
5.472
106,022
-0.09(-1.65%)
Sep 24, 2008
5.717
5.717
5.541
5.564
56,488
-0.21(-3.70%)
Sep 23, 2008
5.625
6.000
5.480
5.778
129,856
+0.05(+0.93%)
Sep 22, 2008
6.046
6.046
5.526
5.725
141,127
-0.24(-3.97%)
Sep 19, 2008
5.618
6.114
5.618
5.962
0
+0.34(+6.12%)
Sep 18, 2008
5.732
5.870
5.404
5.618
192,665
-0.28(-4.67%)
Sep 17, 2008
5.962
6.076
5.683
5.893
229,761
-0.22(-3.63%)
Sep 16, 2008
6.069
6.260
5.182
6.114
268,714
-0.08(-1.23%)
Sep 15, 2008
6.458
6.458
6.114
6.191
132,738
-0.38(-5.81%)
Sep 12, 2008
6.504
6.672
6.466
6.573
106,082
-0.06(-0.92%)
Sep 11, 2008
6.611
6.764
6.481
6.634
69,322
-0.13(-1.92%)
Sep 10, 2008
6.741
6.851
6.688
6.764
143,979
+0.02(+0.34%)
Sep 09, 2008
6.756
6.879
6.734
6.741
212,239
-0.02(-0.23%)
Sep 08, 2008
6.099
6.779
6.099
6.756
161,849
+0.18(+2.79%)
Sep 05, 2008
6.649
6.649
6.405
6.573
0
-0.12(-1.83%)
Sep 04, 2008
6.756
6.756
6.558
6.695
182,965
-0.06(-0.90%)
Sep 03, 2008
6.290
6.756
6.290
6.756
275,919
+0.40(+6.25%)
Sep 02, 2008
6.237
6.481
6.145
6.359
204,627
+0.02(+0.36%)
Aug 29, 2008
6.497
6.588
6.092
6.336
0
-0.09(-1.43%)
Aug 28, 2008
6.306
6.458
6.061
6.428
358,611
+0.11(+1.82%)
Aug 27, 2008
6.627
6.764
6.229
6.313
302,971
-0.34(-5.17%)
Aug 26, 2008
6.435
6.936
6.206
6.657
449,167
+0.28(+4.44%)
Aug 25, 2008
6.244
6.497
6.053
6.374
298,847
+0.13(+2.08%)
Aug 22, 2008
6.076
6.344
5.992
6.244
234,294
+0.18(+2.90%)
Aug 21, 2008
6.000
6.099
5.778
6.069
145,562
-0.01(-0.13%)
Aug 20, 2008
5.579
6.076
5.549
6.076
91,515
+0.47(+8.31%)
Aug 19, 2008
5.748
5.748
5.411
5.610
162,103
-0.20(-3.42%)
Aug 18, 2008
5.656
6.076
5.625
5.809
341,386
+0.15(+2.70%)
Aug 15, 2008
5.648
5.801
5.572
5.656
0
+0.08(+1.51%)
Aug 14, 2008
5.258
5.648
5.236
5.572
259,846
+0.36(+6.89%)
Aug 13, 2008
4.945
5.243
4.892
5.213
151,196
+0.28(+5.57%)
Aug 12, 2008
4.639
5.044
4.586
4.937
315,038
+0.31(+6.78%)
Aug 11, 2008
4.823
4.882
4.571
4.624
340,364
-0.24(-4.87%)
Aug 08, 2008
4.502
4.915
4.104
4.861
305,639
+0.32(+7.07%)
Aug 07, 2008
4.257
4.746
4.257
4.540
378,790
+0.50(+12.50%)
Aug 06, 2008
3.951
4.242
3.906
4.036
134,712
+0.02(+0.57%)
Aug 05, 2008
4.013
4.013
3.844
4.013
100,934
+0.05(+1.16%)
Aug 04, 2008
4.165
4.165
3.898
3.967
86,013
-0.15(-3.71%)
Aug 01, 2008
4.204
4.204
4.089
4.120
49,087
-0.03(-0.74%)
Jul 31, 2008
4.013
4.150
3.997
4.150
47,140
+0.10(+2.45%)
Jul 30, 2008
4.051
4.135
3.959
4.051
60,839
-0.02(-0.56%)
Jul 29, 2008
4.074
4.165
3.699
4.074
96,944
+0.37(+10.12%)
Jul 28, 2008
3.997
3.997
3.676
3.699
158,953
-0.28(-6.92%)
Jul 25, 2008
4.204
4.295
3.974
3.974
82,917
-0.13(-3.17%)
Jul 24, 2008
4.571
4.571
3.997
4.104
102,701
-0.11(-2.72%)
Jul 23, 2008
4.005
4.326
4.005
4.219
101,288
+0.12(+2.99%)
Jul 22, 2008
3.921
4.120
3.898
4.097
65,425
+0.18(+4.48%)
Jul 21, 2008
3.898
3.974
3.875
3.921
43,187
+0.02(+0.59%)
Jul 18, 2008
3.967
4.028
3.875
3.898
63,179
-0.11(-2.67%)
Jul 17, 2008
4.036
4.036
3.890
4.005
112,818
-0.05(-1.32%)
Jul 16, 2008
3.898
4.058
3.844
4.058
79,442
+0.19(+4.94%)
Jul 15, 2008
3.829
3.997
3.699
3.867
106,513
-0.02(-0.39%)
Jul 14, 2008
3.799
3.951
3.760
3.883
72,242
+0.08(+2.21%)
Jul 11, 2008
3.646
3.829
3.546
3.799
146,456
-0.02(-0.40%)
Jul 10, 2008
3.906
3.913
3.768
3.814
50,841
-0.10(-2.54%)
Jul 09, 2008
3.829
3.979
3.829
3.913
77,089
+0.05(+1.19%)
Jul 08, 2008
3.722
3.883
3.684
3.867
119,851
+0.09(+2.43%)
Jul 07, 2008
3.875
3.944
3.661
3.776
105,581
-0.06(-1.59%)
Jul 04, 2008
3.646
3.921
3.630
3.837
127,715
+0.00(+0.00%)
Jul 03, 2008
3.646
3.921
3.630
3.837
127,715
+0.17(+4.58%)
Jul 02, 2008
3.974
4.043
3.646
3.669
242,522
-0.36(-8.92%)
Jul 01, 2008
3.974
4.173
3.967
4.028
189,922
+0.01(+0.19%)
Jun 30, 2008
4.288
4.357
4.005
4.020
121,185
-0.33(-7.56%)
Jun 27, 2008
4.532
4.548
4.272
4.349
109,519
-0.19(-4.21%)
Jun 26, 2008
4.509
4.548
4.395
4.540
120,303
+0.00(+0.07%)
Jun 25, 2008
4.471
4.701
4.433
4.537
135,072
+0.13(+2.88%)
Jun 24, 2008
4.425
4.494
4.395
4.410
165,554
-0.03(-0.69%)
Jun 23, 2008
4.532
4.532
4.341
4.441
75,224
-0.09(-2.02%)
Jun 20, 2008
4.639
4.647
4.487
4.532
60,433
-0.09(-1.98%)
Jun 19, 2008
4.448
4.670
4.448
4.624
92,453
+0.18(+3.95%)
Jun 18, 2008
4.861
4.907
4.418
4.448
217,840
-0.48(-9.77%)
Jun 17, 2008
5.167
5.197
4.884
4.930
231,789
-0.18(-3.44%)
Jun 16, 2008
4.662
5.151
4.601
5.106
321,219
+0.47(+10.05%)
Jun 13, 2008
4.509
4.662
4.471
4.639
47,489
+0.08(+1.68%)
Jun 12, 2008
4.372
4.662
4.372
4.563
69,225
+0.19(+4.37%)
Jun 11, 2008
4.563
4.639
4.372
4.372
142,158
-0.24(-5.30%)
Jun 10, 2008
4.464
4.616
4.380
4.616
165,363
+0.14(+3.07%)
Jun 09, 2008
4.555
4.586
4.387
4.479
135,066
-0.15(-3.30%)
Jun 06, 2008
4.800
4.800
4.555
4.632
127,252
-0.15(-3.19%)
Jun 05, 2008
4.471
4.792
4.219
4.785
396,688
+0.25(+5.56%)
Jun 04, 2008
4.678
4.723
4.509
4.532
109,479
-0.15(-3.10%)
Jun 03, 2008
4.395
4.792
4.349
4.678
557,850
+0.27(+6.07%)
Jun 02, 2008
4.487
4.487
4.257
4.410
242,476
-0.06(-1.37%)
May 30, 2008
4.662
4.861
4.402
4.471
243,390
-0.27(-5.65%)
May 29, 2008
4.280
4.739
4.173
4.739
543,344
+0.49(+11.51%)
May 28, 2008
3.776
4.372
3.768
4.250
337,247
+0.47(+12.55%)
May 27, 2008
3.753
3.806
3.745
3.776
39,758
+0.01(+0.20%)
May 26, 2008
3.799
3.814
3.745
3.768
0
+0.00(+0.00%)
May 23, 2008
3.799
3.814
3.745
3.768
48,011
-0.05(-1.40%)
May 22, 2008
3.791
3.822
3.745
3.822
105,512
+0.01(+0.20%)
May 21, 2008
3.806
3.822
3.776
3.814
94,147
-0.01(-0.20%)
May 20, 2008
3.806
3.822
3.730
3.822
104,067
+0.00(+0.00%)
May 19, 2008
3.753
3.822
3.753
3.822
70,578
+0.02(+0.60%)
May 16, 2008
3.760
3.806
3.737
3.799
61,429
+0.02(+0.61%)
May 15, 2008
3.638
3.791
3.615
3.776
63,699
+0.09(+2.49%)
May 14, 2008
3.715
3.791
3.653
3.684
104,296
-0.07(-1.83%)
May 13, 2008
3.806
3.806
3.592
3.753
131,043
-0.07(-1.80%)
May 12, 2008
3.783
3.822
3.692
3.822
168,134
+0.11(+2.88%)
May 09, 2008
3.745
3.760
3.630
3.715
53,326
-0.06(-1.62%)
May 08, 2008
3.776
3.806
3.730
3.776
115,052
-0.02(-0.60%)
May 07, 2008
3.814
3.814
3.745
3.799
157,658
-0.02(-0.40%)
May 06, 2008
3.592
3.814
3.539
3.814
146,778
+0.22(+6.17%)
May 05, 2008
3.470
3.592
3.470
3.592
94,568
+0.11(+3.07%)
May 02, 2008
3.592
3.600
3.424
3.485
87,584
-0.11(-3.18%)
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.