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
Provident Financial Services
(NY:
PFS
)
13.41
-0.26 (-1.90%)
Streaming Delayed Price
Updated: 12:10 PM EDT, Jun 10, 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, 2008
8.638
8.671
8.436
8.452
838,426
-0.14(-1.66%)
Apr 29, 2008
8.622
8.764
8.562
8.595
1,120,976
+0.04(+0.51%)
Apr 28, 2008
8.337
8.562
8.304
8.551
703,381
+0.17(+2.03%)
Apr 25, 2008
8.244
8.447
8.091
8.381
722,164
+0.16(+1.93%)
Apr 24, 2008
7.855
8.222
7.778
8.222
962,978
+0.36(+4.60%)
Apr 23, 2008
7.395
8.107
7.395
7.861
1,529,155
+0.58(+7.98%)
Apr 22, 2008
7.318
7.439
7.105
7.280
767,009
-0.13(-1.70%)
Apr 21, 2008
7.696
7.789
7.406
7.406
635,533
-0.37(-4.79%)
Apr 18, 2008
7.800
8.107
7.724
7.778
670,823
-0.05(-0.63%)
Apr 17, 2008
7.620
7.861
7.548
7.828
753,679
+0.16(+2.07%)
Apr 16, 2008
7.505
7.740
7.505
7.669
860,361
+0.25(+3.32%)
Apr 15, 2008
7.159
7.439
7.138
7.422
833,954
+0.30(+4.15%)
Apr 14, 2008
7.280
7.302
7.110
7.127
469,721
-0.17(-2.33%)
Apr 11, 2008
7.357
7.505
7.280
7.296
571,427
-0.16(-2.20%)
Apr 10, 2008
7.280
7.494
7.149
7.461
950,546
+0.19(+2.64%)
Apr 09, 2008
7.521
7.576
7.247
7.269
833,631
-0.28(-3.70%)
Apr 08, 2008
7.510
7.669
7.439
7.548
763,959
-0.08(-1.08%)
Apr 07, 2008
7.718
7.751
7.592
7.631
810,172
-0.07(-0.85%)
Apr 04, 2008
7.855
7.932
7.685
7.696
687,937
-0.17(-2.16%)
Apr 03, 2008
7.833
7.976
7.778
7.866
794,630
-0.05(-0.69%)
Apr 02, 2008
8.129
8.244
7.894
7.921
1,134,308
-0.20(-2.43%)
Apr 01, 2008
7.833
8.118
7.833
8.118
1,173,810
+0.37(+4.81%)
Mar 31, 2008
7.499
7.883
7.477
7.746
1,157,745
+0.28(+3.74%)
Mar 28, 2008
7.726
7.789
7.450
7.466
717,327
-0.28(-3.61%)
Mar 27, 2008
7.740
7.894
7.576
7.746
1,134,765
+0.03(+0.35%)
Mar 26, 2008
7.669
7.800
7.598
7.718
1,336,355
-0.04(-0.56%)
Mar 25, 2008
7.740
7.811
7.587
7.762
1,081,280
-0.01(-0.07%)
Mar 24, 2008
7.532
7.877
7.532
7.768
1,364,825
+0.24(+3.13%)
Mar 21, 2008
7.483
7.532
7.225
7.532
2,613,325
+0.00(+0.00%)
Mar 20, 2008
7.483
7.532
7.225
7.532
2,613,325
+0.16(+2.15%)
Mar 19, 2008
7.526
7.636
7.373
7.373
1,179,898
-0.10(-1.39%)
Mar 18, 2008
7.340
7.499
7.105
7.477
1,418,832
+0.31(+4.36%)
Mar 17, 2008
7.110
7.253
6.792
7.165
1,357,385
+0.09(+1.24%)
Mar 14, 2008
7.291
7.340
6.984
7.077
1,321,389
-0.12(-1.67%)
Mar 13, 2008
6.831
7.247
6.683
7.198
1,477,779
+0.25(+3.63%)
Mar 12, 2008
7.121
7.390
6.918
6.946
1,095,430
-0.16(-2.31%)
Mar 11, 2008
6.694
7.110
6.694
7.110
1,130,860
+0.48(+7.27%)
Mar 10, 2008
6.650
6.760
6.508
6.628
983,963
+0.02(+0.25%)
Mar 07, 2008
6.486
6.847
6.475
6.612
1,044,064
+0.05(+0.84%)
Mar 06, 2008
6.623
6.672
6.530
6.557
1,084,951
-0.12(-1.72%)
Mar 05, 2008
6.683
6.765
6.568
6.672
1,724,670
+0.01(+0.16%)
Mar 04, 2008
6.436
6.705
6.398
6.661
1,592,685
+0.10(+1.50%)
Mar 03, 2008
6.551
6.623
6.442
6.562
1,085,895
-0.01(-0.08%)
Feb 29, 2008
6.847
6.902
6.535
6.568
1,046,362
-0.35(-4.99%)
Feb 28, 2008
7.083
7.105
6.880
6.913
1,079,144
-0.22(-3.07%)
Feb 27, 2008
6.935
7.159
6.858
7.132
1,195,063
+0.16(+2.36%)
Feb 26, 2008
6.946
7.094
6.864
6.968
1,010,874
+0.05(+0.79%)
Feb 25, 2008
6.935
6.935
6.656
6.913
1,087,041
+0.01(+0.08%)
Feb 22, 2008
6.809
7.001
6.623
6.907
1,082,189
+0.09(+1.37%)
Feb 21, 2008
7.099
7.121
6.809
6.814
856,098
-0.22(-3.12%)
Feb 20, 2008
6.787
7.061
6.721
7.033
935,033
+0.19(+2.72%)
Feb 19, 2008
7.023
7.028
6.792
6.847
903,402
-0.14(-2.04%)
Feb 18, 2008
7.017
7.143
6.853
6.990
0
+0.00(+0.00%)
Feb 15, 2008
7.017
7.143
6.853
6.990
1,224,560
-0.01(-0.08%)
Feb 14, 2008
7.088
7.132
6.891
6.995
849,838
-0.08(-1.08%)
Feb 13, 2008
7.192
7.258
6.891
7.072
792,209
-0.04(-0.54%)
Feb 12, 2008
7.187
7.253
7.028
7.110
762,739
+0.04(+0.62%)
Feb 11, 2008
7.324
7.324
7.061
7.066
1,078,363
-0.24(-3.23%)
Feb 08, 2008
7.291
7.488
7.077
7.302
1,361,518
-0.04(-0.52%)
Feb 07, 2008
7.017
7.351
6.946
7.340
1,429,453
+0.32(+4.52%)
Feb 06, 2008
7.066
7.236
6.984
7.023
987,452
-0.03(-0.47%)
Feb 05, 2008
7.187
7.417
7.055
7.055
1,078,368
-0.27(-3.66%)
Feb 04, 2008
7.587
7.598
7.302
7.324
879,580
-0.32(-4.23%)
Feb 01, 2008
7.576
7.724
7.461
7.647
1,226,623
+0.12(+1.53%)
Jan 31, 2008
7.044
7.625
6.902
7.532
1,744,036
+0.41(+5.77%)
Jan 30, 2008
7.138
7.417
7.017
7.121
1,353,941
-0.02(-0.23%)
Jan 29, 2008
6.940
7.138
6.716
7.138
942,512
+0.25(+3.58%)
Jan 28, 2008
6.853
6.902
6.508
6.891
1,841,208
-0.02(-0.24%)
Jan 25, 2008
7.258
7.285
6.880
6.907
979,166
-0.23(-3.22%)
Jan 24, 2008
7.516
7.516
6.957
7.138
2,749,517
-0.43(-5.65%)
Jan 23, 2008
7.039
7.685
6.869
7.565
2,071,049
+0.38(+5.26%)
Jan 22, 2008
6.365
7.417
6.365
7.187
1,582,449
+0.33(+4.79%)
Jan 21, 2008
6.979
7.099
6.694
6.858
0
+0.00(+0.00%)
Jan 18, 2008
6.979
7.099
6.694
6.858
1,264,563
-0.06(-0.87%)
Jan 17, 2008
7.203
7.209
6.918
6.918
821,316
-0.23(-3.22%)
Jan 16, 2008
6.924
7.302
6.924
7.149
1,013,674
+0.22(+3.16%)
Jan 15, 2008
6.929
7.044
6.825
6.929
775,129
-0.08(-1.09%)
Jan 14, 2008
7.192
7.203
6.902
7.006
964,439
-0.13(-1.77%)
Jan 11, 2008
7.181
7.324
7.012
7.132
984,155
-0.10(-1.44%)
Jan 10, 2008
6.968
7.406
6.858
7.236
1,225,493
+0.17(+2.40%)
Jan 09, 2008
6.995
7.094
6.666
7.066
1,766,222
+0.04(+0.62%)
Jan 08, 2008
7.362
7.494
6.995
7.023
1,151,310
-0.33(-4.54%)
Jan 07, 2008
7.165
7.532
7.099
7.357
1,104,459
+0.21(+2.99%)
Jan 04, 2008
7.472
7.526
7.083
7.143
1,160,883
-0.41(-5.37%)
Jan 03, 2008
7.778
7.888
7.494
7.548
1,024,500
-0.20(-2.55%)
Jan 02, 2008
7.888
7.981
7.642
7.746
1,000,609
-0.15(-1.94%)
Jan 01, 2008
7.778
8.036
7.702
7.899
0
+0.00(+0.00%)
Dec 31, 2007
7.778
8.036
7.702
7.899
807,774
+0.06(+0.77%)
Dec 28, 2007
7.954
8.074
7.768
7.839
654,409
-0.09(-1.11%)
Dec 27, 2007
8.239
8.299
7.915
7.926
724,945
-0.32(-3.92%)
Dec 26, 2007
8.195
8.266
8.014
8.250
549,606
+0.03(+0.40%)
Dec 24, 2007
8.030
8.239
8.003
8.217
300,677
+0.12(+1.42%)
Dec 21, 2007
7.926
8.167
7.926
8.102
1,287,927
+0.21(+2.71%)
Dec 20, 2007
7.866
7.926
7.658
7.888
770,748
+0.12(+1.55%)
Dec 19, 2007
7.828
7.910
7.614
7.768
876,267
-0.09(-1.18%)
Dec 18, 2007
7.735
7.904
7.510
7.861
1,294,316
+0.24(+3.09%)
Dec 17, 2007
7.663
7.850
7.620
7.625
849,816
-0.05(-0.71%)
Dec 14, 2007
7.921
7.932
7.674
7.680
738,618
-0.24(-3.04%)
Dec 13, 2007
7.707
7.937
7.614
7.921
991,092
+0.13(+1.69%)
Dec 12, 2007
8.206
8.293
7.685
7.789
1,248,130
-0.21(-2.67%)
Dec 11, 2007
8.512
8.584
7.987
8.003
1,164,277
-0.45(-5.31%)
Dec 10, 2007
8.156
8.452
8.058
8.452
525,759
+0.30(+3.63%)
Dec 07, 2007
8.326
8.326
8.096
8.156
659,937
-0.14(-1.72%)
Dec 06, 2007
7.926
8.299
7.866
8.299
840,849
+0.37(+4.70%)
Dec 05, 2007
7.965
7.981
7.778
7.926
638,760
+0.11(+1.40%)
Dec 04, 2007
7.855
7.915
7.740
7.817
706,855
-0.13(-1.59%)
Dec 03, 2007
8.129
8.173
7.899
7.943
693,344
-0.20(-2.42%)
Nov 30, 2007
8.047
8.354
8.047
8.140
1,300,523
+0.18(+2.27%)
Nov 29, 2007
8.211
8.211
7.850
7.959
1,077,076
-0.26(-3.20%)
Nov 28, 2007
7.959
8.266
7.855
8.222
1,125,818
+0.38(+4.82%)
Nov 27, 2007
7.806
7.954
7.768
7.844
992,370
+0.07(+0.92%)
Nov 26, 2007
8.343
8.343
7.729
7.773
1,128,008
-0.57(-6.83%)
Nov 23, 2007
8.140
8.425
8.129
8.343
231,662
+0.27(+3.39%)
Nov 21, 2007
7.959
8.299
7.828
8.069
1,056,994
+0.07(+0.89%)
Nov 20, 2007
7.976
8.085
7.800
7.998
1,082,187
+0.01(+0.07%)
Nov 19, 2007
8.206
8.206
7.888
7.992
939,794
-0.30(-3.63%)
Nov 16, 2007
8.304
8.480
8.107
8.293
890,687
+0.01(+0.07%)
Nov 15, 2007
8.534
8.534
8.239
8.288
813,648
-0.18(-2.07%)
Nov 14, 2007
8.896
8.962
8.403
8.463
726,204
-0.46(-5.16%)
Nov 13, 2007
8.682
8.923
8.622
8.923
623,791
+0.31(+3.56%)
Nov 12, 2007
8.606
8.830
8.502
8.617
969,916
-0.01(-0.13%)
Nov 09, 2007
8.178
8.677
8.003
8.628
1,023,039
+0.32(+3.82%)
Nov 08, 2007
8.009
8.332
7.937
8.310
1,043,668
+0.39(+4.91%)
Nov 07, 2007
8.107
8.233
7.921
7.921
949,836
-0.40(-4.81%)
Nov 06, 2007
8.063
8.337
7.932
8.321
843,770
+0.27(+3.33%)
Nov 05, 2007
7.866
8.173
7.833
8.052
910,950
+0.06(+0.75%)
Nov 02, 2007
8.343
8.414
7.954
7.992
1,591,151
-0.19(-2.28%)
Nov 01, 2007
8.578
8.617
8.113
8.178
1,360,766
-0.50(-5.74%)
Oct 31, 2007
8.600
8.759
8.403
8.677
1,386,507
+0.07(+0.83%)
Oct 30, 2007
8.797
8.797
8.491
8.606
1,107,745
-0.20(-2.30%)
Oct 29, 2007
9.055
9.126
8.770
8.808
897,806
-0.24(-2.60%)
Oct 26, 2007
8.726
9.148
8.688
9.044
995,473
+0.39(+4.56%)
Oct 25, 2007
8.217
8.852
8.217
8.649
1,548,798
+0.33(+4.02%)
Oct 24, 2007
8.430
8.469
8.096
8.315
1,060,463
-0.14(-1.62%)
Oct 23, 2007
8.441
8.565
8.255
8.452
833,912
+0.09(+1.11%)
Oct 22, 2007
8.096
8.529
8.014
8.359
1,274,965
+0.18(+2.14%)
Oct 19, 2007
8.381
8.419
8.162
8.184
964,804
-0.22(-2.61%)
Oct 18, 2007
8.381
8.523
8.315
8.403
819,307
-0.06(-0.71%)
Oct 17, 2007
8.622
8.671
8.365
8.463
973,749
-0.09(-1.09%)
Oct 16, 2007
8.710
8.786
8.491
8.556
826,427
-0.16(-1.82%)
Oct 15, 2007
8.890
8.956
8.617
8.715
912,958
-0.20(-2.27%)
Oct 12, 2007
8.973
9.099
8.885
8.918
733,872
-0.06(-0.67%)
Oct 11, 2007
9.027
9.121
8.858
8.978
1,517,034
+0.10(+1.11%)
Oct 10, 2007
9.575
9.608
8.852
8.880
4,401,042
-0.70(-7.27%)
Oct 09, 2007
9.477
9.581
9.394
9.575
407,828
+0.08(+0.81%)
Oct 08, 2007
9.542
9.559
9.433
9.498
227,463
-0.08(-0.86%)
Oct 05, 2007
9.466
9.619
9.362
9.581
462,595
+0.25(+2.70%)
Oct 04, 2007
9.307
9.383
9.257
9.329
558,619
+0.08(+0.83%)
Oct 03, 2007
9.400
9.405
9.203
9.252
785,900
-0.18(-1.86%)
Oct 02, 2007
9.345
9.449
9.285
9.427
379,897
+0.08(+0.88%)
Oct 01, 2007
8.956
9.356
8.956
9.345
515,901
+0.38(+4.22%)
Sep 28, 2007
9.225
9.257
8.967
8.967
622,513
-0.31(-3.36%)
Sep 27, 2007
9.170
9.279
9.121
9.279
581,621
+0.09(+1.01%)
Sep 26, 2007
9.230
9.351
9.153
9.186
415,678
+0.04(+0.42%)
Sep 25, 2007
9.203
9.351
9.110
9.148
477,564
-0.15(-1.65%)
Sep 24, 2007
9.373
9.444
9.252
9.301
610,829
-0.10(-1.05%)
Sep 21, 2007
9.575
9.750
9.323
9.400
1,233,525
-0.20(-2.05%)
Sep 20, 2007
9.685
9.756
9.482
9.597
419,511
-0.12(-1.18%)
Sep 19, 2007
9.745
9.855
9.635
9.712
745,738
+0.10(+1.03%)
Sep 18, 2007
9.153
9.614
9.055
9.614
705,576
+0.49(+5.41%)
Sep 17, 2007
9.181
9.225
9.060
9.121
1,201,396
-0.08(-0.89%)
Sep 14, 2007
9.142
9.214
8.825
9.203
429,735
+0.06(+0.66%)
Sep 13, 2007
9.055
9.197
8.951
9.142
882,654
+0.12(+1.27%)
Sep 12, 2007
9.110
9.186
8.995
9.027
419,329
-0.10(-1.08%)
Sep 11, 2007
8.995
9.170
9.011
9.126
869,328
+0.13(+1.46%)
Sep 10, 2007
9.033
9.153
8.830
8.995
511,519
+0.04(+0.43%)
Sep 07, 2007
8.973
9.038
8.890
8.956
644,967
-0.20(-2.15%)
Sep 06, 2007
9.148
9.268
8.923
9.153
636,387
+0.01(+0.06%)
Sep 05, 2007
9.247
9.252
9.038
9.148
512,797
-0.15(-1.65%)
Sep 04, 2007
9.181
9.362
9.148
9.301
340,830
+0.10(+1.07%)
Aug 31, 2007
9.137
9.279
9.121
9.203
464,238
+0.10(+1.08%)
Aug 30, 2007
9.219
9.312
9.044
9.104
376,611
-0.18(-1.89%)
Aug 29, 2007
9.000
9.285
8.973
9.279
512,432
+0.32(+3.61%)
Aug 28, 2007
9.137
9.153
8.956
8.956
608,821
-0.22(-2.45%)
Aug 27, 2007
9.236
9.274
9.131
9.181
338,639
-0.10(-1.12%)
Aug 24, 2007
9.290
9.290
9.093
9.285
426,083
+0.02(+0.18%)
Aug 23, 2007
9.433
9.542
9.252
9.268
574,136
-0.16(-1.74%)
Aug 22, 2007
9.652
9.740
9.334
9.433
838,841
-0.18(-1.88%)
Aug 21, 2007
9.477
9.729
9.340
9.614
861,660
+0.14(+1.45%)
Aug 20, 2007
9.493
9.581
9.268
9.477
748,293
+0.01(+0.06%)
Aug 17, 2007
9.115
9.833
9.115
9.471
1,951,333
+0.36(+3.91%)
Aug 16, 2007
8.381
9.148
8.370
9.115
1,842,712
+0.77(+9.26%)
Aug 15, 2007
8.217
8.545
8.195
8.343
789,551
+0.08(+0.99%)
Aug 14, 2007
8.217
8.414
8.102
8.261
1,173,100
+0.09(+1.14%)
Aug 13, 2007
8.595
8.628
8.140
8.167
1,771,151
-0.28(-3.31%)
Aug 10, 2007
8.677
8.743
8.074
8.447
3,287,089
-0.36(-4.10%)
Aug 09, 2007
8.956
9.498
8.781
8.808
3,113,662
-0.22(-2.43%)
Aug 08, 2007
8.337
9.367
8.299
9.027
3,368,874
+0.83(+10.09%)
Aug 07, 2007
7.844
8.277
7.778
8.200
1,544,052
+0.29(+3.67%)
Aug 06, 2007
7.554
7.910
7.417
7.910
1,232,795
+0.30(+3.88%)
Aug 03, 2007
7.735
7.899
7.598
7.614
982,147
-0.28(-3.61%)
Aug 02, 2007
7.921
8.041
7.844
7.899
983,242
+0.01(+0.14%)
Aug 01, 2007
7.735
7.910
7.587
7.888
1,262,734
+0.16(+2.13%)
Jul 31, 2007
7.866
7.970
7.724
7.724
887,218
-0.05(-0.70%)
Jul 30, 2007
7.669
7.833
7.537
7.778
1,308,008
+0.02(+0.28%)
Jul 27, 2007
7.778
8.102
7.669
7.757
1,041,112
-0.12(-1.46%)
Jul 26, 2007
7.795
8.041
7.696
7.872
1,278,982
+0.00(+0.00%)
Jul 25, 2007
7.691
7.888
7.625
7.872
1,082,735
+0.21(+2.79%)
Jul 24, 2007
8.074
8.074
7.614
7.658
851,072
-0.43(-5.28%)
Jul 23, 2007
8.140
8.189
8.085
8.085
371,499
-0.05(-0.61%)
Jul 20, 2007
8.299
8.304
7.981
8.135
685,312
-0.18(-2.17%)
Jul 19, 2007
8.315
8.414
8.271
8.315
493,446
+0.07(+0.86%)
Jul 18, 2007
8.277
8.310
8.129
8.244
454,562
-0.09(-1.12%)
Jul 17, 2007
8.397
8.419
8.337
8.337
441,053
-0.03(-0.39%)
Jul 16, 2007
8.425
8.463
8.343
8.370
394,684
-0.08(-0.97%)
Jul 13, 2007
8.458
8.474
8.386
8.452
255,759
-0.03(-0.32%)
Jul 12, 2007
8.321
8.480
8.321
8.480
477,199
+0.20(+2.38%)
Jul 11, 2007
8.266
8.332
8.173
8.282
768,192
-0.01(-0.13%)
Jul 10, 2007
8.507
8.567
8.282
8.293
550,221
-0.27(-3.20%)
Jul 09, 2007
8.649
8.649
8.551
8.567
398,700
-0.08(-0.95%)
Jul 06, 2007
8.556
8.655
8.529
8.649
374,055
+0.09(+1.09%)
Jul 05, 2007
8.589
8.606
8.463
8.556
451,459
-0.05(-0.64%)
Jul 03, 2007
8.704
8.726
8.545
8.611
279,857
-0.10(-1.19%)
Jul 02, 2007
8.677
8.732
8.655
8.715
411,844
+0.08(+0.95%)
Jun 29, 2007
8.890
8.896
8.628
8.633
691,154
-0.25(-2.78%)
Jun 28, 2007
8.863
8.956
8.814
8.880
409,836
+0.02(+0.25%)
Jun 27, 2007
8.732
8.858
8.660
8.858
679,288
+0.06(+0.68%)
Jun 26, 2007
8.940
9.011
8.743
8.797
758,927
-0.10(-1.11%)
Jun 25, 2007
9.027
9.027
8.847
8.896
678,922
-0.13(-1.46%)
Jun 22, 2007
9.088
9.142
8.962
9.027
821,133
-0.10(-1.08%)
Jun 21, 2007
9.230
9.230
9.082
9.126
717,624
-0.12(-1.24%)
Jun 20, 2007
9.378
9.389
9.208
9.241
647,158
-0.13(-1.40%)
Jun 19, 2007
9.334
9.394
9.279
9.373
509,146
-0.01(-0.12%)
Jun 18, 2007
9.422
9.444
9.340
9.383
594,765
-0.03(-0.35%)
Jun 15, 2007
9.175
9.701
9.175
9.416
2,155,612
+0.25(+2.75%)
Jun 14, 2007
9.159
9.208
9.093
9.164
773,851
+0.04(+0.42%)
Jun 13, 2007
9.066
9.142
9.016
9.126
1,126,731
+0.07(+0.79%)
Jun 12, 2007
9.093
9.164
9.033
9.055
864,216
-0.11(-1.20%)
Jun 11, 2007
9.126
9.203
9.088
9.164
668,517
+0.01(+0.06%)
Jun 08, 2007
9.027
9.181
9.011
9.159
624,886
+0.12(+1.33%)
Jun 07, 2007
9.181
9.121
9.027
9.038
970,828
-0.14(-1.55%)
Jun 06, 2007
9.121
9.186
9.044
9.181
611,925
-0.01(-0.12%)
Jun 05, 2007
9.153
9.192
9.121
9.192
645,150
-0.02(-0.24%)
Jun 04, 2007
9.153
9.230
9.142
9.214
415,130
-0.01(-0.06%)
Jun 01, 2007
9.236
9.268
9.175
9.219
1,316,953
+0.02(+0.18%)
May 31, 2007
9.225
9.230
9.159
9.203
796,488
+0.01(+0.12%)
May 30, 2007
9.175
9.214
9.066
9.192
836,285
-0.01(-0.06%)
May 29, 2007
9.175
9.203
9.148
9.197
826,062
+0.05(+0.60%)
May 25, 2007
9.192
9.192
9.093
9.142
680,931
-0.02(-0.18%)
May 24, 2007
9.159
9.219
9.104
9.159
1,008,982
-0.02(-0.24%)
May 23, 2007
9.225
9.236
9.121
9.181
666,509
-0.04(-0.48%)
May 22, 2007
9.099
9.230
9.038
9.225
582,351
+0.13(+1.38%)
May 21, 2007
9.038
9.126
8.989
9.099
479,755
+0.05(+0.61%)
May 18, 2007
9.011
9.055
8.934
9.044
604,988
+0.04(+0.49%)
May 17, 2007
9.077
9.121
8.984
9.000
594,765
-0.12(-1.32%)
May 16, 2007
9.077
9.126
8.967
9.121
779,510
+0.07(+0.79%)
May 15, 2007
9.131
9.186
9.038
9.049
675,271
-0.10(-1.14%)
May 14, 2007
9.170
9.186
9.104
9.153
851,802
-0.03(-0.36%)
May 11, 2007
9.192
9.203
9.115
9.186
615,576
+0.01(+0.12%)
May 10, 2007
9.279
9.356
9.142
9.175
1,241,740
-0.19(-1.99%)
May 09, 2007
9.449
9.433
9.208
9.362
1,360,766
-0.15(-1.56%)
May 08, 2007
9.509
9.526
9.378
9.509
454,197
+0.00(+0.00%)
May 07, 2007
9.542
9.553
9.471
9.509
532,148
-0.05(-0.52%)
May 04, 2007
9.509
9.559
9.466
9.559
334,258
+0.05(+0.52%)
May 03, 2007
9.498
9.526
9.433
9.509
580,343
+0.01(+0.06%)
May 02, 2007
9.422
9.531
9.373
9.504
550,951
+0.07(+0.75%)
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.