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
Marine Products Corp
(NY:
MPX
)
10.50
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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, 2010
4.326
4.367
4.139
4.150
78,228
-0.17(-3.92%)
Apr 29, 2010
4.057
4.349
4.004
4.320
120,067
+0.29(+7.10%)
Apr 28, 2010
4.156
4.162
3.917
4.034
35,850
-0.08(-1.85%)
Apr 27, 2010
4.156
4.232
4.028
4.110
56,780
-0.05(-1.26%)
Apr 26, 2010
4.168
4.203
4.010
4.162
59,953
-0.04(-0.84%)
Apr 23, 2010
4.039
4.238
4.004
4.197
102,909
+0.16(+3.91%)
Apr 22, 2010
4.016
4.045
3.946
4.039
44,516
-0.01(-0.14%)
Apr 21, 2010
4.004
4.063
3.917
4.045
60,909
+0.05(+1.17%)
Apr 20, 2010
3.946
4.028
3.940
3.998
20,692
+0.08(+2.09%)
Apr 19, 2010
3.917
3.922
3.817
3.917
55,669
-0.01(-0.15%)
Apr 16, 2010
4.045
4.051
3.893
3.922
81,428
-0.11(-2.75%)
Apr 15, 2010
4.004
4.063
3.934
4.034
41,392
+0.01(+0.29%)
Apr 14, 2010
3.975
4.092
3.858
4.022
83,832
+0.09(+2.38%)
Apr 13, 2010
4.022
4.022
3.870
3.928
26,946
-0.05(-1.32%)
Apr 12, 2010
3.829
4.045
3.829
3.981
47,214
+0.02(+0.44%)
Apr 09, 2010
3.958
4.016
3.882
3.963
56,371
+0.01(+0.15%)
Apr 08, 2010
3.770
4.063
3.694
3.958
83,166
+0.15(+3.99%)
Apr 07, 2010
3.607
3.846
3.607
3.806
49,064
+0.15(+3.99%)
Apr 06, 2010
3.712
3.852
3.630
3.659
52,973
-0.02(-0.63%)
Apr 05, 2010
3.566
3.841
3.554
3.683
146,212
+0.18(+5.00%)
Apr 01, 2010
3.513
3.507
3.507
3.507
53,543
+0.00(+0.00%)
Mar 31, 2010
3.671
3.806
3.455
3.507
132,211
-0.20(-5.36%)
Mar 30, 2010
3.870
3.940
3.706
3.706
83,254
-0.16(-4.23%)
Mar 29, 2010
3.753
3.975
3.735
3.870
74,620
+0.13(+3.60%)
Mar 26, 2010
3.864
3.952
3.724
3.735
44,642
-0.12(-3.18%)
Mar 25, 2010
4.115
4.159
3.858
3.858
61,564
-0.20(-4.90%)
Mar 24, 2010
4.203
4.203
4.051
4.057
67,398
-0.13(-3.07%)
Mar 23, 2010
4.238
4.273
4.150
4.186
47,701
-0.05(-1.24%)
Mar 22, 2010
4.221
4.238
4.139
4.238
36,539
+0.01(+0.14%)
Mar 19, 2010
4.267
4.308
4.092
4.232
106,857
+0.01(+0.14%)
Mar 18, 2010
4.291
4.332
4.221
4.226
20,012
-0.11(-2.43%)
Mar 17, 2010
4.373
4.396
4.314
4.332
21,557
-0.04(-0.94%)
Mar 16, 2010
4.361
4.396
4.332
4.373
14,116
-0.01(-0.27%)
Mar 15, 2010
4.361
4.414
4.361
4.384
38,096
-0.08(-1.83%)
Mar 12, 2010
4.396
4.472
4.326
4.466
38,532
+0.08(+1.87%)
Mar 11, 2010
4.326
4.466
4.326
4.384
48,649
+0.01(+0.27%)
Mar 10, 2010
4.390
4.472
4.226
4.373
140,066
-0.01(-0.27%)
Mar 09, 2010
4.390
4.472
4.297
4.384
63,230
-0.01(-0.13%)
Mar 08, 2010
4.466
4.501
4.367
4.390
54,571
-0.06(-1.44%)
Mar 05, 2010
4.355
4.647
4.332
4.454
137,953
+0.12(+2.70%)
Mar 04, 2010
4.145
4.338
4.074
4.338
38,547
+0.23(+5.55%)
Mar 03, 2010
4.092
4.156
4.034
4.110
46,981
+0.04(+0.86%)
Mar 02, 2010
3.940
4.080
3.876
4.074
49,266
+0.16(+4.19%)
Mar 01, 2010
3.934
4.022
3.835
3.911
48,745
-0.02(-0.59%)
Feb 26, 2010
3.899
4.098
3.835
3.934
94,181
+0.05(+1.20%)
Feb 25, 2010
3.730
3.922
3.700
3.887
45,559
+0.11(+2.78%)
Feb 24, 2010
3.654
3.800
3.636
3.782
33,532
+0.14(+3.85%)
Feb 23, 2010
3.741
3.741
3.636
3.642
32,066
-0.09(-2.35%)
Feb 22, 2010
3.835
3.835
3.718
3.730
50,515
-0.11(-2.74%)
Feb 19, 2010
3.893
3.940
3.806
3.835
45,996
-0.06(-1.50%)
Feb 18, 2010
3.788
3.963
3.718
3.893
47,326
+0.11(+2.78%)
Feb 17, 2010
3.665
3.794
3.607
3.788
57,139
+0.15(+4.18%)
Feb 16, 2010
3.548
3.665
3.496
3.636
78,849
+0.12(+3.49%)
Feb 12, 2010
3.519
3.513
3.513
3.513
24,804
-0.06(-1.80%)
Feb 11, 2010
3.525
3.607
3.478
3.578
65,415
+0.03(+0.82%)
Feb 10, 2010
3.583
3.624
3.490
3.548
74,656
-0.06(-1.78%)
Feb 09, 2010
3.689
3.741
3.519
3.613
58,718
-0.02(-0.64%)
Feb 08, 2010
3.338
3.747
3.332
3.636
98,692
+0.32(+9.51%)
Feb 05, 2010
3.215
3.326
3.215
3.320
33,809
+0.11(+3.27%)
Feb 04, 2010
3.127
3.227
3.081
3.215
91,778
+0.06(+1.85%)
Feb 03, 2010
3.081
3.198
3.040
3.157
41,346
+0.06(+1.89%)
Feb 02, 2010
3.022
3.110
2.899
3.098
50,202
+0.07(+2.32%)
Feb 01, 2010
2.975
3.122
2.975
3.028
51,307
+0.07(+2.37%)
Jan 29, 2010
2.870
2.993
2.870
2.958
138,162
+0.12(+4.12%)
Jan 28, 2010
3.075
3.075
2.806
2.841
60,854
-0.22(-7.07%)
Jan 27, 2010
2.987
3.087
2.923
3.057
58,271
+0.04(+1.36%)
Jan 26, 2010
3.157
3.157
2.926
3.016
109,351
-0.14(-4.44%)
Jan 25, 2010
3.133
3.274
2.981
3.157
106,440
+0.05(+1.69%)
Jan 22, 2010
2.894
3.244
2.882
3.104
110,070
+0.21(+7.27%)
Jan 21, 2010
2.870
2.981
2.829
2.894
79,449
+0.02(+0.81%)
Jan 20, 2010
2.870
2.923
2.812
2.870
59,985
-0.05(-1.80%)
Jan 19, 2010
2.882
2.966
2.864
2.923
67,403
+0.06(+2.04%)
Jan 15, 2010
2.888
2.864
2.864
2.864
79,203
-0.01(-0.41%)
Jan 14, 2010
2.859
2.923
2.788
2.876
54,237
+0.00(+0.00%)
Jan 13, 2010
2.771
2.923
2.771
2.876
51,764
+0.05(+1.86%)
Jan 12, 2010
2.765
2.882
2.753
2.823
33,147
+0.02(+0.62%)
Jan 11, 2010
2.864
2.899
2.742
2.806
88,483
-0.01(-0.21%)
Jan 08, 2010
2.794
2.894
2.747
2.812
48,839
+0.01(+0.42%)
Jan 07, 2010
2.695
2.818
2.695
2.800
59,020
+0.11(+4.13%)
Jan 06, 2010
2.800
2.853
2.671
2.689
61,280
-0.12(-4.37%)
Jan 05, 2010
2.870
2.870
2.800
2.812
12,137
-0.08(-2.63%)
Jan 04, 2010
2.946
2.958
2.853
2.888
33,426
+0.01(+0.20%)
Dec 31, 2009
2.935
2.882
2.882
2.882
11,119
-0.05(-1.79%)
Dec 30, 2009
2.923
2.935
2.794
2.935
28,723
+0.01(+0.20%)
Dec 29, 2009
2.899
2.946
2.829
2.929
54,792
+0.05(+1.83%)
Dec 28, 2009
2.712
2.923
2.707
2.876
51,843
+0.16(+6.03%)
Dec 24, 2009
2.753
2.753
2.666
2.712
11,078
-0.05(-1.70%)
Dec 23, 2009
2.788
2.823
2.718
2.759
53,757
+0.03(+1.07%)
Dec 22, 2009
2.970
2.970
2.689
2.730
77,904
-0.24(-8.07%)
Dec 21, 2009
2.560
3.040
2.560
2.970
102,858
+0.70(+30.93%)
Dec 18, 2009
2.888
2.981
2.268
2.268
104,573
-0.58(-20.33%)
Dec 17, 2009
2.823
2.876
2.765
2.847
40,285
+0.00(+0.00%)
Dec 16, 2009
2.829
2.882
2.759
2.847
45,361
+0.11(+3.84%)
Dec 15, 2009
2.829
2.952
2.742
2.742
51,348
-0.09(-3.30%)
Dec 14, 2009
2.929
2.975
2.800
2.835
29,125
-0.08(-2.81%)
Dec 11, 2009
2.806
2.940
2.777
2.917
14,597
+0.17(+6.17%)
Dec 10, 2009
2.859
2.876
2.742
2.747
25,630
-0.09(-3.29%)
Dec 09, 2009
2.905
2.905
2.806
2.841
21,848
-0.07(-2.41%)
Dec 08, 2009
3.057
3.057
2.882
2.911
27,763
-0.16(-5.32%)
Dec 07, 2009
2.958
3.075
2.870
3.075
63,369
+0.10(+3.34%)
Dec 04, 2009
2.970
3.186
2.952
2.975
49,229
+0.11(+3.67%)
Dec 03, 2009
2.911
2.911
2.765
2.870
33,265
-0.03(-1.01%)
Dec 02, 2009
2.958
2.993
2.818
2.899
28,521
-0.05(-1.59%)
Dec 01, 2009
2.806
3.016
2.777
2.946
47,479
+0.19(+7.01%)
Nov 30, 2009
2.718
2.753
2.666
2.753
48,327
+0.03(+1.07%)
Nov 27, 2009
2.707
2.888
2.707
2.724
29,247
-0.13(-4.51%)
Nov 25, 2009
2.894
2.923
2.835
2.853
14,969
-0.03(-1.01%)
Nov 24, 2009
2.899
2.899
2.835
2.882
31,304
-0.02(-0.80%)
Nov 23, 2009
2.917
2.923
2.894
2.905
21,167
+0.05(+1.84%)
Nov 20, 2009
2.835
2.859
2.806
2.853
39,218
+0.04(+1.24%)
Nov 19, 2009
2.806
2.853
2.759
2.818
33,525
-0.01(-0.41%)
Nov 18, 2009
2.876
2.935
2.806
2.829
11,685
-0.04(-1.43%)
Nov 17, 2009
2.894
2.923
2.841
2.870
32,475
-0.05(-1.60%)
Nov 16, 2009
2.911
2.923
2.806
2.917
37,543
+0.05(+1.84%)
Nov 13, 2009
2.864
2.864
2.823
2.864
34,656
+0.03(+1.03%)
Nov 12, 2009
2.905
2.958
2.794
2.835
47,597
-0.09(-3.00%)
Nov 11, 2009
2.894
3.051
2.894
2.923
28,550
+0.04(+1.21%)
Nov 10, 2009
2.975
3.069
2.876
2.888
48,558
-0.13(-4.26%)
Nov 09, 2009
3.011
3.057
2.952
3.016
39,563
+0.03(+0.98%)
Nov 06, 2009
2.935
3.005
2.853
2.987
13,207
+0.03(+0.99%)
Nov 05, 2009
2.888
2.970
2.853
2.958
18,682
+0.12(+4.33%)
Nov 04, 2009
2.940
2.981
2.823
2.835
27,047
-0.07(-2.41%)
Nov 03, 2009
2.829
2.905
2.829
2.905
43,515
+0.05(+1.84%)
Nov 02, 2009
2.835
2.859
2.806
2.853
49,602
+0.02(+0.62%)
Oct 30, 2009
2.894
2.940
2.695
2.835
128,422
-0.08(-2.61%)
Oct 29, 2009
2.829
3.011
2.800
2.911
31,304
+0.12(+4.18%)
Oct 28, 2009
2.935
2.952
2.794
2.794
26,328
-0.15(-4.97%)
Oct 27, 2009
3.046
3.092
2.935
2.940
24,595
-0.08(-2.71%)
Oct 26, 2009
3.016
3.075
2.999
3.022
25,716
-0.01(-0.19%)
Oct 23, 2009
3.127
3.180
3.028
3.028
42,949
-0.22(-6.67%)
Oct 22, 2009
3.116
3.274
3.116
3.244
30,858
+0.13(+4.13%)
Oct 21, 2009
3.227
3.431
3.104
3.116
59,759
-0.13(-3.96%)
Oct 20, 2009
3.239
3.262
3.215
3.244
86,601
+0.02(+0.54%)
Oct 19, 2009
3.215
3.279
3.215
3.227
26,263
+0.01(+0.36%)
Oct 16, 2009
3.227
3.274
3.157
3.215
48,924
-0.04(-1.26%)
Oct 15, 2009
3.157
3.303
3.151
3.256
32,502
+0.05(+1.64%)
Oct 14, 2009
3.151
3.209
3.127
3.203
11,083
+0.10(+3.20%)
Oct 13, 2009
3.186
3.186
3.081
3.104
21,020
-0.12(-3.63%)
Oct 12, 2009
3.198
3.274
3.163
3.221
19,335
+0.01(+0.18%)
Oct 09, 2009
3.157
3.215
3.051
3.215
40,104
+0.06(+1.85%)
Oct 08, 2009
3.098
3.215
3.081
3.157
18,919
+0.09(+3.05%)
Oct 07, 2009
3.145
3.151
3.011
3.063
35,006
-0.11(-3.50%)
Oct 06, 2009
2.946
3.174
2.888
3.174
33,696
+0.26(+9.04%)
Oct 05, 2009
2.864
3.005
2.864
2.911
43,871
+0.06(+2.05%)
Oct 02, 2009
2.923
2.964
2.847
2.853
45,279
-0.18(-5.97%)
Oct 01, 2009
3.215
3.233
3.034
3.034
26,884
-0.20(-6.15%)
Sep 30, 2009
3.332
3.332
3.215
3.233
39,810
-0.09(-2.64%)
Sep 29, 2009
3.227
3.338
3.198
3.320
55,462
+0.11(+3.27%)
Sep 28, 2009
3.157
3.274
3.157
3.215
48,308
+0.06(+2.04%)
Sep 25, 2009
3.209
3.274
2.982
3.151
46,529
-0.06(-2.00%)
Sep 24, 2009
3.309
3.338
3.215
3.215
60,488
-0.02(-0.72%)
Sep 23, 2009
3.233
3.326
3.215
3.239
29,272
+0.02(+0.73%)
Sep 22, 2009
3.262
3.262
3.180
3.215
35,752
+0.00(+0.00%)
Sep 21, 2009
3.209
3.274
3.209
3.215
27,869
-0.04(-1.26%)
Sep 18, 2009
3.209
3.297
3.209
3.256
66,544
+0.01(+0.18%)
Sep 17, 2009
3.239
3.338
3.215
3.250
40,212
+0.05(+1.46%)
Sep 16, 2009
3.133
3.285
3.133
3.203
26,515
+0.16(+5.38%)
Sep 15, 2009
3.186
3.215
3.040
3.040
32,218
-0.17(-5.28%)
Sep 14, 2009
3.133
3.221
3.133
3.209
32,834
+0.08(+2.62%)
Sep 11, 2009
3.198
3.198
3.122
3.127
8,900
-0.08(-2.55%)
Sep 10, 2009
3.221
3.221
3.098
3.209
18,262
-0.02(-0.54%)
Sep 09, 2009
3.139
3.244
3.139
3.227
11,348
+0.09(+2.79%)
Sep 08, 2009
3.151
3.151
2.993
3.139
32,040
-0.01(-0.37%)
Sep 04, 2009
3.098
3.157
3.081
3.151
25,490
+0.05(+1.70%)
Sep 03, 2009
3.057
3.233
2.946
3.098
14,540
+0.05(+1.53%)
Sep 02, 2009
2.970
3.104
2.929
3.051
10,771
+0.08(+2.55%)
Sep 01, 2009
2.940
3.087
2.935
2.975
38,730
-0.01(-0.20%)
Aug 31, 2009
2.975
3.051
2.935
2.981
36,982
-0.04(-1.35%)
Aug 28, 2009
3.274
3.274
3.022
3.022
25,264
-0.22(-6.85%)
Aug 27, 2009
3.250
3.291
3.157
3.244
18,303
+0.01(+0.36%)
Aug 26, 2009
3.209
3.274
3.180
3.233
8,792
+0.03(+0.91%)
Aug 25, 2009
3.297
3.361
3.157
3.203
24,462
-0.01(-0.36%)
Aug 24, 2009
3.198
3.256
3.157
3.215
42,352
+0.06(+1.85%)
Aug 21, 2009
3.233
3.391
3.046
3.157
66,080
+0.00(+0.00%)
Aug 20, 2009
3.139
3.215
3.098
3.157
34,659
+0.02(+0.75%)
Aug 19, 2009
3.022
3.145
2.970
3.133
19,598
+0.05(+1.71%)
Aug 18, 2009
3.016
3.098
3.016
3.081
21,318
+0.10(+3.33%)
Aug 17, 2009
2.981
3.011
2.923
2.981
21,275
-0.06(-2.11%)
Aug 14, 2009
3.122
3.151
3.025
3.046
52,448
-0.07(-2.25%)
Aug 13, 2009
3.221
3.221
3.069
3.116
58,713
-0.06(-2.02%)
Aug 12, 2009
3.174
3.297
3.163
3.180
42,675
+0.02(+0.55%)
Aug 11, 2009
3.127
3.244
3.081
3.163
19,631
+0.00(+0.00%)
Aug 10, 2009
3.157
3.209
2.899
3.163
50,991
+0.01(+0.19%)
Aug 07, 2009
3.361
3.361
3.157
3.157
76,683
-0.06(-2.00%)
Aug 06, 2009
3.355
3.355
3.198
3.221
29,152
-0.12(-3.67%)
Aug 05, 2009
3.414
3.477
3.291
3.344
42,559
-0.08(-2.22%)
Aug 04, 2009
3.402
3.437
3.344
3.420
16,981
-0.03(-0.85%)
Aug 03, 2009
3.315
3.455
3.157
3.449
67,031
+0.16(+4.80%)
Jul 31, 2009
3.157
3.303
3.022
3.291
41,197
+0.11(+3.30%)
Jul 30, 2009
2.993
3.244
2.952
3.186
72,721
+0.26(+9.00%)
Jul 29, 2009
2.975
3.139
2.806
2.923
64,053
-0.23(-7.24%)
Jul 28, 2009
3.005
3.157
2.894
3.151
64,057
+0.12(+3.85%)
Jul 27, 2009
2.946
3.034
2.923
3.034
22,690
+0.12(+4.01%)
Jul 24, 2009
2.607
2.917
2.607
2.917
21,340
+0.26(+9.91%)
Jul 23, 2009
2.414
2.654
2.356
2.654
71,825
+0.23(+9.40%)
Jul 22, 2009
2.385
2.455
2.385
2.426
28,526
+0.03(+1.22%)
Jul 21, 2009
2.432
2.438
2.368
2.397
35,422
-0.02(-0.97%)
Jul 20, 2009
2.414
2.420
2.309
2.420
16,608
+0.03(+1.22%)
Jul 17, 2009
2.648
2.648
2.385
2.391
38,551
-0.26(-9.91%)
Jul 16, 2009
2.420
2.666
2.420
2.654
71,862
+0.22(+8.87%)
Jul 15, 2009
2.321
2.438
2.222
2.438
45,048
+0.16(+6.92%)
Jul 14, 2009
2.356
2.408
2.233
2.280
8,347
-0.09(-3.70%)
Jul 13, 2009
2.186
2.368
2.134
2.368
27,914
+0.19(+8.58%)
Jul 10, 2009
2.192
2.210
2.145
2.180
17,257
-0.01(-0.53%)
Jul 09, 2009
2.251
2.268
2.192
2.192
26,515
-0.03(-1.32%)
Jul 08, 2009
2.309
2.327
2.192
2.221
28,054
-0.07(-3.06%)
Jul 07, 2009
2.227
2.403
2.192
2.292
40,258
+0.07(+3.16%)
Jul 06, 2009
2.332
2.332
2.192
2.221
23,949
-0.07(-3.06%)
Jul 02, 2009
2.350
2.350
2.251
2.292
32,731
-0.14(-5.77%)
Jul 01, 2009
2.210
2.432
2.210
2.432
53,204
+0.24(+10.93%)
Jun 30, 2009
2.216
2.262
2.192
2.192
34,596
-0.03(-1.32%)
Jun 29, 2009
2.385
2.385
2.192
2.221
38,836
-0.16(-6.63%)
Jun 26, 2009
2.426
2.455
2.338
2.379
266,278
-0.04(-1.69%)
Jun 25, 2009
2.303
2.420
2.303
2.420
42,644
+0.11(+4.81%)
Jun 24, 2009
2.338
2.338
2.286
2.309
17,156
-0.01(-0.50%)
Jun 23, 2009
2.315
2.338
2.280
2.321
26,001
+0.08(+3.66%)
Jun 22, 2009
2.330
2.338
2.198
2.239
29,245
-0.10(-4.25%)
Jun 19, 2009
2.531
2.531
2.309
2.338
69,924
-0.15(-6.10%)
Jun 18, 2009
2.256
2.490
2.256
2.490
37,056
+0.23(+10.36%)
Jun 17, 2009
2.157
2.280
2.104
2.256
15,120
+0.09(+4.32%)
Jun 16, 2009
2.280
2.303
2.157
2.163
28,427
-0.06(-2.89%)
Jun 15, 2009
2.286
2.286
2.221
2.227
29,501
-0.11(-4.51%)
Jun 12, 2009
2.321
2.356
2.280
2.332
19,800
-0.01(-0.25%)
Jun 11, 2009
2.350
2.397
2.309
2.338
74,155
+0.01(+0.25%)
Jun 10, 2009
2.467
2.479
2.292
2.332
53,670
-0.13(-5.45%)
Jun 09, 2009
2.432
2.473
2.338
2.467
55,106
+0.05(+1.93%)
Jun 08, 2009
2.397
2.484
2.338
2.420
35,020
-0.01(-0.48%)
Jun 05, 2009
2.455
2.455
2.373
2.432
33,137
-0.02(-0.95%)
Jun 04, 2009
2.449
2.455
2.432
2.455
38,739
+0.02(+0.72%)
Jun 03, 2009
2.233
2.455
2.233
2.438
29,175
-0.02(-0.95%)
Jun 02, 2009
2.479
2.484
2.379
2.461
166,364
+0.01(+0.48%)
Jun 01, 2009
2.163
2.449
2.058
2.449
89,080
+0.42(+20.40%)
May 29, 2009
2.081
2.093
1.900
2.034
194,561
-0.06(-3.06%)
May 28, 2009
2.245
2.303
2.064
2.099
44,536
-0.11(-5.03%)
May 27, 2009
2.227
2.344
2.169
2.210
94,578
-0.05(-2.07%)
May 26, 2009
2.075
2.303
2.058
2.256
63,511
+0.19(+9.04%)
May 22, 2009
2.046
2.157
2.034
2.069
63,901
+0.04(+2.02%)
May 21, 2009
2.239
2.286
2.005
2.028
71,447
-0.26(-11.25%)
May 20, 2009
2.362
2.391
2.204
2.286
83,967
-0.06(-2.49%)
May 19, 2009
2.432
2.537
2.245
2.344
29,878
-0.12(-4.98%)
May 18, 2009
2.140
2.467
2.140
2.467
48,994
+0.36(+17.22%)
May 15, 2009
2.344
2.449
2.058
2.104
56,023
-0.21(-9.09%)
May 14, 2009
2.327
2.356
2.221
2.315
33,309
+0.04(+1.54%)
May 13, 2009
2.233
2.309
2.233
2.280
43,368
-0.01(-0.26%)
May 12, 2009
2.315
2.327
2.221
2.286
42,843
-0.01(-0.25%)
May 11, 2009
2.309
2.350
2.251
2.292
30,902
-0.08(-3.21%)
May 08, 2009
2.426
2.461
2.327
2.368
24,542
+0.03(+1.25%)
May 07, 2009
2.578
2.578
2.280
2.338
59,103
-0.19(-7.41%)
May 06, 2009
2.660
2.660
2.484
2.525
55,996
-0.11(-4.00%)
May 05, 2009
2.572
2.666
2.514
2.631
35,629
+0.03(+1.12%)
May 04, 2009
2.642
2.660
2.549
2.601
56,887
+0.04(+1.37%)
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.