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
Western Alliance Bancorp
(NY:
WAL
)
63.07
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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
7.924
8.014
7.709
7.798
887,456
-0.16(-2.03%)
Apr 29, 2010
8.130
8.220
7.960
7.960
659,962
-0.13(-1.66%)
Apr 28, 2010
8.238
8.359
8.085
8.094
799,893
-0.12(-1.50%)
Apr 27, 2010
7.879
8.372
7.861
8.217
5,698
+0.31(+3.94%)
Apr 26, 2010
7.924
8.211
7.798
7.906
1,463,640
+0.08(+1.03%)
Apr 23, 2010
6.956
8.641
6.947
7.825
7,035,368
+1.25(+18.94%)
Apr 22, 2010
6.301
6.633
6.203
6.579
586,756
+0.18(+2.80%)
Apr 21, 2010
5.961
6.409
5.961
6.400
1,574,415
+0.46(+7.69%)
Apr 20, 2010
5.952
5.961
5.844
5.943
276,725
+0.04(+0.61%)
Apr 19, 2010
5.773
5.970
5.656
5.907
394,238
+0.13(+2.17%)
Apr 16, 2010
6.122
6.122
5.714
5.782
572,036
-0.32(-5.29%)
Apr 15, 2010
5.952
6.337
5.943
6.104
676,659
+0.17(+2.87%)
Apr 14, 2010
5.575
5.961
5.531
5.934
873,847
+0.43(+7.82%)
Apr 13, 2010
5.566
5.566
5.360
5.504
154,194
-0.10(-1.76%)
Apr 12, 2010
5.683
5.701
5.558
5.602
765,097
-0.08(-1.42%)
Apr 09, 2010
5.844
5.961
5.647
5.683
616,964
-0.14(-2.46%)
Apr 08, 2010
5.638
5.844
5.575
5.826
366,800
+0.19(+3.34%)
Apr 07, 2010
5.540
5.674
5.522
5.638
602,454
+0.13(+2.28%)
Apr 06, 2010
5.280
5.566
5.265
5.513
575,254
+0.20(+3.71%)
Apr 05, 2010
5.145
5.315
5.100
5.315
437,415
+0.21(+4.04%)
Apr 01, 2010
5.163
5.109
5.109
5.109
195,008
+0.01(+0.18%)
Mar 31, 2010
4.975
5.217
4.948
5.100
372,436
+0.09(+1.79%)
Mar 30, 2010
5.109
5.145
4.948
5.011
339,845
-0.10(-1.93%)
Mar 29, 2010
5.109
5.109
5.011
5.109
312,065
+0.03(+0.53%)
Mar 26, 2010
5.136
5.154
5.029
5.082
390,019
-0.04(-0.87%)
Mar 25, 2010
5.280
5.307
5.109
5.127
311,648
-0.10(-1.89%)
Mar 24, 2010
5.208
5.369
5.199
5.226
352,891
-0.05(-1.02%)
Mar 23, 2010
5.271
5.342
5.163
5.280
525,492
-0.02(-0.34%)
Mar 22, 2010
5.235
5.298
5.172
5.298
454,701
+0.01(+0.17%)
Mar 19, 2010
5.333
5.333
5.154
5.289
542,688
+0.00(+0.00%)
Mar 18, 2010
5.360
5.414
5.271
5.289
277,592
-0.06(-1.17%)
Mar 17, 2010
5.333
5.360
5.082
5.351
678,580
+0.02(+0.34%)
Mar 16, 2010
5.262
5.351
5.199
5.333
288,054
+0.12(+2.23%)
Mar 15, 2010
5.208
5.280
5.172
5.217
388,460
-0.19(-3.48%)
Mar 12, 2010
5.396
5.414
5.271
5.405
448,492
+0.03(+0.50%)
Mar 11, 2010
5.289
5.387
5.262
5.378
392,930
+0.06(+1.18%)
Mar 10, 2010
5.208
5.342
5.181
5.315
785,331
+0.09(+1.72%)
Mar 09, 2010
5.199
5.244
5.127
5.226
618,603
+0.00(+0.00%)
Mar 08, 2010
5.253
5.289
5.145
5.226
347,799
-0.01(-0.17%)
Mar 05, 2010
5.172
5.235
5.047
5.235
252,839
+0.11(+2.10%)
Mar 04, 2010
5.065
5.163
5.038
5.127
270,095
+0.07(+1.42%)
Mar 03, 2010
5.262
5.262
5.029
5.056
263,960
-0.21(-3.92%)
Mar 02, 2010
5.235
5.289
5.154
5.262
297,938
+0.05(+1.03%)
Mar 01, 2010
5.190
5.289
4.975
5.208
454,582
+0.04(+0.87%)
Feb 26, 2010
5.289
5.289
4.948
5.163
843,159
-0.13(-2.37%)
Feb 25, 2010
4.993
5.342
4.930
5.289
651,446
+0.22(+4.42%)
Feb 24, 2010
4.885
5.082
4.876
5.065
404,481
+0.19(+3.86%)
Feb 23, 2010
4.885
4.912
4.814
4.876
475,529
-0.01(-0.18%)
Feb 22, 2010
4.679
4.966
4.545
4.885
1,133,489
+0.22(+4.61%)
Feb 19, 2010
4.652
4.724
4.491
4.670
439,583
+0.05(+1.16%)
Feb 18, 2010
4.338
4.643
4.285
4.616
428,656
+0.30(+6.85%)
Feb 17, 2010
4.329
4.356
4.276
4.321
138,416
+0.02(+0.42%)
Feb 16, 2010
4.213
4.303
4.150
4.303
144,948
+0.14(+3.45%)
Feb 12, 2010
4.123
4.159
4.159
4.159
217,208
-0.02(-0.43%)
Feb 11, 2010
4.141
4.177
3.989
4.177
354,090
+0.01(+0.22%)
Feb 10, 2010
4.132
4.186
4.025
4.168
299,044
+0.00(+0.00%)
Feb 09, 2010
4.052
4.195
4.007
4.168
533,272
+0.17(+4.26%)
Feb 08, 2010
3.962
4.096
3.908
3.998
584,869
+0.04(+0.90%)
Feb 05, 2010
4.007
4.079
3.863
3.962
1,286,915
-0.04(-0.90%)
Feb 04, 2010
4.267
4.267
3.980
3.998
448,984
-0.30(-6.89%)
Feb 03, 2010
4.437
4.500
4.267
4.294
243,446
-0.17(-3.82%)
Feb 02, 2010
4.509
4.572
4.410
4.464
499,257
-0.03(-0.60%)
Feb 01, 2010
4.643
4.661
4.464
4.491
537,012
-0.11(-2.34%)
Jan 29, 2010
4.670
4.807
4.527
4.598
950,360
-0.06(-1.35%)
Jan 28, 2010
4.769
4.822
4.527
4.661
302,555
-0.13(-2.62%)
Jan 27, 2010
4.796
4.814
4.719
4.787
394,736
-0.03(-0.56%)
Jan 26, 2010
4.706
5.073
4.706
4.814
900,399
+0.14(+3.07%)
Jan 25, 2010
4.679
4.715
4.527
4.670
996,043
-0.07(-1.51%)
Jan 22, 2010
4.822
4.822
4.527
4.742
1,436,424
-0.15(-3.11%)
Jan 21, 2010
4.697
4.930
4.643
4.894
1,657,474
+0.23(+5.00%)
Jan 20, 2010
4.392
4.679
4.356
4.661
610,010
+0.22(+4.84%)
Jan 19, 2010
4.177
4.446
4.087
4.446
551,796
+0.29(+6.90%)
Jan 15, 2010
4.312
4.159
4.159
4.159
922,049
-0.11(-2.52%)
Jan 14, 2010
4.096
4.294
4.052
4.267
503,306
+0.15(+3.70%)
Jan 13, 2010
4.105
4.168
3.962
4.114
425,767
+0.00(+0.00%)
Jan 12, 2010
4.123
4.206
4.052
4.114
732,934
-0.07(-1.71%)
Jan 11, 2010
3.953
4.258
3.953
4.186
843,562
+0.18(+4.47%)
Jan 08, 2010
3.774
4.016
3.702
4.007
800,777
+0.23(+6.18%)
Jan 07, 2010
3.496
3.863
3.496
3.774
1,435,162
+0.30(+8.51%)
Jan 06, 2010
3.469
3.599
3.379
3.478
1,414,978
+0.02(+0.52%)
Jan 05, 2010
3.505
3.541
3.433
3.460
709,235
-0.06(-1.78%)
Jan 04, 2010
3.487
3.559
3.361
3.523
1,160,596
+0.13(+3.97%)
Dec 31, 2009
3.460
3.388
3.388
3.388
537,276
-0.06(-1.82%)
Dec 30, 2009
3.487
3.534
3.379
3.451
317,832
-0.07(-2.04%)
Dec 29, 2009
3.442
3.577
3.415
3.523
688,744
+0.08(+2.34%)
Dec 28, 2009
3.585
3.585
3.397
3.442
304,645
-0.13(-3.52%)
Dec 24, 2009
3.550
3.594
3.514
3.568
74,701
+0.04(+1.02%)
Dec 23, 2009
3.469
3.550
3.424
3.532
298,360
+0.11(+3.14%)
Dec 22, 2009
3.397
3.451
3.326
3.424
292,014
+0.03(+0.79%)
Dec 21, 2009
3.388
3.541
3.335
3.397
315,856
+0.04(+1.07%)
Dec 18, 2009
3.200
3.424
3.155
3.361
915,989
+0.21(+6.53%)
Dec 17, 2009
3.227
3.308
3.137
3.155
245,461
-0.09(-2.76%)
Dec 16, 2009
3.245
3.290
3.218
3.245
294,801
+0.04(+1.40%)
Dec 15, 2009
3.200
3.290
3.182
3.200
442,702
-0.03(-0.83%)
Dec 14, 2009
3.209
3.263
3.200
3.227
824,288
-0.01(-0.28%)
Dec 11, 2009
3.290
3.343
3.155
3.236
475,396
-0.04(-1.37%)
Dec 10, 2009
3.433
3.478
3.245
3.281
277,293
-0.18(-5.18%)
Dec 09, 2009
3.317
3.460
3.290
3.460
391,372
+0.15(+4.61%)
Dec 08, 2009
3.442
3.478
3.290
3.308
485,269
-0.18(-5.14%)
Dec 07, 2009
3.514
3.577
3.380
3.487
258,718
-0.03(-0.77%)
Dec 04, 2009
3.594
3.639
3.388
3.514
424,857
+0.00(+0.00%)
Dec 03, 2009
3.720
3.720
3.496
3.514
303,948
-0.18(-4.85%)
Dec 02, 2009
3.729
3.810
3.630
3.693
733,586
-0.01(-0.24%)
Dec 01, 2009
3.612
3.711
3.532
3.702
515,455
+0.14(+4.03%)
Nov 30, 2009
3.478
3.577
3.379
3.559
564,426
+0.04(+1.02%)
Nov 27, 2009
3.657
3.657
3.496
3.523
172,746
-0.13(-3.44%)
Nov 25, 2009
3.693
3.738
3.630
3.648
218,297
+0.02(+0.49%)
Nov 24, 2009
3.738
3.738
3.594
3.630
560,350
-0.09(-2.41%)
Nov 23, 2009
3.845
3.845
3.585
3.720
1,135,475
-0.04(-1.19%)
Nov 20, 2009
3.792
3.863
3.612
3.765
972,703
-0.08(-2.10%)
Nov 19, 2009
3.854
3.989
3.783
3.845
558,795
-0.06(-1.61%)
Nov 18, 2009
3.953
4.007
3.828
3.908
558,496
-0.04(-0.91%)
Nov 17, 2009
3.953
4.096
3.828
3.944
1,093,588
+0.03(+0.69%)
Nov 16, 2009
3.469
3.989
3.442
3.917
1,988,142
+0.51(+15.00%)
Nov 13, 2009
3.343
3.612
3.272
3.406
2,668,048
+0.30(+9.51%)
Nov 12, 2009
2.707
3.281
2.707
3.110
2,629,304
+0.40(+14.90%)
Nov 11, 2009
2.949
2.949
2.680
2.707
2,837,272
-0.22(-7.36%)
Nov 10, 2009
3.317
3.358
2.895
2.922
2,225,733
-0.43(-12.83%)
Nov 09, 2009
3.568
3.621
3.326
3.352
783,783
-0.16(-4.59%)
Nov 06, 2009
3.442
3.577
3.361
3.514
629,722
+0.00(+0.00%)
Nov 05, 2009
3.568
3.765
3.487
3.514
1,078,126
-0.03(-0.76%)
Nov 04, 2009
3.469
3.585
3.299
3.541
1,383,729
+0.11(+3.13%)
Nov 03, 2009
3.684
3.684
3.415
3.433
1,256,766
-0.33(-8.81%)
Nov 02, 2009
3.944
4.052
3.720
3.765
936,144
-0.13(-3.45%)
Oct 30, 2009
4.204
4.204
3.814
3.899
2,709,749
-0.37(-8.61%)
Oct 29, 2009
4.168
4.303
3.980
4.267
495,995
+0.17(+4.16%)
Oct 28, 2009
4.347
4.428
4.087
4.096
630,415
-0.27(-6.16%)
Oct 27, 2009
4.509
4.580
4.267
4.365
1,409,312
-0.11(-2.40%)
Oct 26, 2009
4.912
4.912
4.464
4.473
3,037,127
-0.42(-8.61%)
Oct 23, 2009
4.957
4.975
4.867
4.894
407,899
-0.23(-4.55%)
Oct 22, 2009
5.118
5.199
5.047
5.127
615,884
-0.02(-0.35%)
Oct 21, 2009
5.181
5.369
5.100
5.145
1,115,586
-0.04(-0.69%)
Oct 20, 2009
5.154
5.244
5.136
5.181
464,532
-0.14(-2.69%)
Oct 19, 2009
5.611
5.638
5.244
5.324
445,401
-0.23(-4.19%)
Oct 16, 2009
5.504
5.584
5.396
5.558
593,246
+0.04(+0.81%)
Oct 15, 2009
5.333
5.549
5.289
5.513
450,471
+0.15(+2.84%)
Oct 14, 2009
5.226
5.414
5.172
5.360
486,113
+0.21(+4.00%)
Oct 13, 2009
5.163
5.217
5.056
5.154
332,792
-0.04(-0.69%)
Oct 12, 2009
5.262
5.351
5.172
5.190
150,325
-0.12(-2.20%)
Oct 09, 2009
5.298
5.405
5.226
5.307
157,138
+0.00(+0.00%)
Oct 08, 2009
5.477
5.504
5.298
5.307
230,348
-0.10(-1.82%)
Oct 07, 2009
5.324
5.450
5.261
5.405
146,761
+0.03(+0.50%)
Oct 06, 2009
5.477
5.575
5.352
5.378
335,850
-0.04(-0.83%)
Oct 05, 2009
5.405
5.593
5.405
5.423
284,280
+0.04(+0.67%)
Oct 02, 2009
5.324
5.450
5.163
5.387
372,521
+0.01(+0.17%)
Oct 01, 2009
5.638
5.674
5.244
5.378
693,401
-0.28(-4.91%)
Sep 30, 2009
5.970
6.006
5.638
5.656
591,846
-0.31(-5.26%)
Sep 29, 2009
6.042
6.042
5.916
5.970
184,935
-0.04(-0.75%)
Sep 28, 2009
5.898
6.015
5.880
6.015
243,193
+0.17(+2.91%)
Sep 25, 2009
5.862
5.979
5.808
5.844
253,695
-0.07(-1.21%)
Sep 24, 2009
6.122
6.167
5.764
5.916
515,052
-0.20(-3.23%)
Sep 23, 2009
6.203
6.301
6.059
6.113
380,397
-0.09(-1.45%)
Sep 22, 2009
6.051
6.230
5.979
6.203
579,689
+0.22(+3.59%)
Sep 21, 2009
6.024
6.059
5.871
5.988
374,954
-0.14(-2.34%)
Sep 18, 2009
5.916
6.221
5.916
6.131
714,263
+0.08(+1.33%)
Sep 17, 2009
6.221
6.337
5.916
6.051
429,835
+0.08(+1.35%)
Sep 16, 2009
6.068
6.355
5.943
5.970
1,061,352
-0.09(-1.48%)
Sep 15, 2009
6.015
6.194
6.015
6.059
605,513
+0.02(+0.30%)
Sep 14, 2009
6.095
6.176
6.015
6.042
510,966
-0.11(-1.75%)
Sep 11, 2009
6.131
6.221
6.051
6.149
112,031
+0.01(+0.15%)
Sep 10, 2009
6.176
6.194
5.997
6.140
336,031
-0.07(-1.15%)
Sep 09, 2009
6.149
6.301
6.024
6.212
170,403
+0.07(+1.17%)
Sep 08, 2009
6.194
6.275
6.042
6.140
242,806
-0.09(-1.44%)
Sep 04, 2009
6.113
6.266
6.042
6.230
177,273
+0.12(+1.91%)
Sep 03, 2009
6.185
6.185
6.006
6.113
221,802
+0.00(+0.00%)
Sep 02, 2009
6.284
6.301
6.086
6.113
274,053
-0.22(-3.40%)
Sep 01, 2009
6.526
6.714
6.293
6.328
392,968
-0.24(-3.68%)
Aug 31, 2009
6.615
6.687
6.436
6.570
329,805
-0.12(-1.74%)
Aug 28, 2009
6.570
6.687
6.472
6.687
593,690
+0.17(+2.61%)
Aug 27, 2009
6.552
6.552
6.373
6.517
282,330
-0.03(-0.41%)
Aug 26, 2009
6.463
6.570
6.391
6.544
369,522
+0.08(+1.25%)
Aug 25, 2009
6.606
6.624
6.418
6.463
294,449
-0.11(-1.64%)
Aug 24, 2009
6.642
6.705
6.490
6.570
290,691
-0.04(-0.68%)
Aug 21, 2009
6.490
6.696
6.427
6.615
353,903
+0.19(+2.93%)
Aug 20, 2009
6.454
6.472
6.284
6.427
662,337
-0.07(-1.10%)
Aug 19, 2009
6.328
6.544
6.301
6.499
473,351
+0.06(+0.97%)
Aug 18, 2009
6.517
6.517
6.248
6.436
446,321
-0.02(-0.28%)
Aug 17, 2009
6.463
6.544
6.266
6.454
326,913
-0.17(-2.57%)
Aug 14, 2009
6.723
6.723
6.436
6.624
527,058
-0.10(-1.47%)
Aug 13, 2009
6.678
6.768
6.463
6.723
181,999
+0.08(+1.21%)
Aug 12, 2009
6.597
6.732
6.552
6.642
312,161
+0.04(+0.54%)
Aug 11, 2009
6.786
6.786
6.445
6.606
309,732
-0.22(-3.15%)
Aug 10, 2009
6.696
7.028
6.651
6.821
787,249
+0.04(+0.53%)
Aug 07, 2009
6.552
6.821
6.293
6.786
467,070
+0.40(+6.32%)
Aug 06, 2009
6.284
6.714
6.203
6.382
717,803
+0.12(+1.86%)
Aug 05, 2009
6.373
6.490
6.131
6.266
577,919
-0.19(-2.92%)
Aug 04, 2009
6.346
6.535
6.257
6.454
538,841
+0.02(+0.28%)
Aug 03, 2009
6.293
6.481
6.230
6.436
278,800
+0.22(+3.61%)
Jul 31, 2009
6.051
6.318
6.042
6.212
404,803
+0.11(+1.76%)
Jul 30, 2009
6.140
6.293
5.997
6.104
429,503
+0.04(+0.74%)
Jul 29, 2009
5.737
6.104
5.737
6.059
396,567
+0.23(+4.00%)
Jul 28, 2009
5.889
5.889
5.674
5.826
314,692
-0.11(-1.81%)
Jul 27, 2009
5.701
6.006
5.566
5.934
380,141
+0.34(+6.09%)
Jul 24, 2009
5.620
5.620
5.253
5.593
919
-0.41(-6.87%)
Jul 23, 2009
5.468
6.086
5.468
6.006
396,051
+0.55(+10.02%)
Jul 22, 2009
5.477
5.665
5.423
5.459
264,150
-0.04(-0.65%)
Jul 21, 2009
5.853
5.916
5.423
5.495
299,763
-0.30(-5.11%)
Jul 20, 2009
5.952
5.997
5.728
5.791
180,619
-0.10(-1.67%)
Jul 17, 2009
6.212
6.284
5.844
5.889
268,695
-0.30(-4.92%)
Jul 16, 2009
6.239
6.293
6.140
6.194
356,471
-0.08(-1.29%)
Jul 15, 2009
6.095
6.445
6.015
6.275
751,257
+0.20(+3.24%)
Jul 14, 2009
5.889
6.167
5.889
6.077
293,215
+0.16(+2.73%)
Jul 13, 2009
5.728
5.943
5.710
5.916
243,712
+0.35(+6.28%)
Jul 10, 2009
5.674
5.746
5.432
5.566
590,680
-0.21(-3.57%)
Jul 09, 2009
5.871
5.943
5.647
5.773
381,914
-0.01(-0.15%)
Jul 08, 2009
5.943
6.033
5.602
5.782
272,994
-0.10(-1.68%)
Jul 07, 2009
5.970
6.095
5.826
5.880
301,526
-0.07(-1.20%)
Jul 06, 2009
6.239
6.364
5.862
5.952
402,241
-0.30(-4.87%)
Jul 02, 2009
6.149
6.310
5.925
6.257
366,913
-0.04(-0.71%)
Jul 01, 2009
6.176
6.409
6.033
6.301
388,146
+0.17(+2.78%)
Jun 30, 2009
5.952
6.221
5.835
6.131
451,034
+0.14(+2.40%)
Jun 29, 2009
6.212
6.275
5.800
5.988
450,056
-0.26(-4.16%)
Jun 26, 2009
5.961
6.275
5.701
6.248
1,624,101
+0.30(+5.13%)
Jun 25, 2009
5.737
5.961
5.728
5.943
412,036
+0.33(+5.91%)
Jun 24, 2009
5.656
5.737
5.575
5.611
313,543
+0.04(+0.64%)
Jun 23, 2009
5.638
5.795
5.549
5.575
507,721
+0.02(+0.32%)
Jun 22, 2009
5.907
6.015
5.423
5.558
472,880
-0.40(-6.77%)
Jun 19, 2009
5.997
6.077
5.692
5.961
797,978
+0.08(+1.37%)
Jun 18, 2009
5.952
5.961
5.710
5.880
188,605
+0.00(+0.00%)
Jun 17, 2009
5.961
6.104
5.710
5.880
376,059
-0.08(-1.35%)
Jun 16, 2009
5.916
6.051
5.782
5.961
514,301
+0.13(+2.31%)
Jun 15, 2009
5.916
6.113
5.710
5.826
407,280
-0.26(-4.27%)
Jun 12, 2009
5.916
6.176
5.853
6.086
210,047
+0.13(+2.11%)
Jun 11, 2009
5.979
6.149
5.665
5.961
1,257,464
-0.30(-4.73%)
Jun 10, 2009
6.140
6.275
6.051
6.257
322,389
+0.19(+3.10%)
Jun 09, 2009
6.257
6.257
5.979
6.068
287,758
+0.01(+0.15%)
Jun 08, 2009
6.185
6.265
6.042
6.059
270,889
-0.04(-0.73%)
Jun 05, 2009
6.400
6.409
6.059
6.104
457,613
-0.26(-4.08%)
Jun 04, 2009
6.239
6.391
6.006
6.364
687,630
+0.16(+2.60%)
Jun 03, 2009
6.687
6.687
5.952
6.203
1,220,852
-0.42(-6.36%)
Jun 02, 2009
6.624
6.830
6.275
6.624
880,566
-0.04(-0.54%)
Jun 01, 2009
6.364
6.696
6.310
6.660
786,472
+0.46(+7.37%)
May 29, 2009
6.059
6.248
5.791
6.203
3,479,519
+0.18(+2.98%)
May 28, 2009
5.737
6.068
5.504
6.024
1,380,225
+0.38(+6.67%)
May 27, 2009
5.898
5.979
5.558
5.647
338,312
-0.29(-4.83%)
May 26, 2009
5.540
6.006
5.513
5.934
403,636
+0.39(+7.12%)
May 22, 2009
5.764
5.764
5.441
5.540
370,750
-0.19(-3.29%)
May 21, 2009
5.549
6.122
5.549
5.728
544,436
+0.02(+0.31%)
May 20, 2009
6.068
6.239
5.566
5.710
616,086
-0.27(-4.50%)
May 19, 2009
5.782
6.127
5.513
5.979
810,380
+0.22(+3.89%)
May 18, 2009
5.584
5.817
5.450
5.755
1,250,748
+0.36(+6.64%)
May 15, 2009
5.522
5.692
5.298
5.396
6,441,046
-0.22(-3.83%)
May 14, 2009
5.504
5.826
5.280
5.611
389,090
+0.02(+0.32%)
May 13, 2009
6.624
6.624
5.566
5.593
643,147
-1.63(-22.58%)
May 12, 2009
7.942
8.094
7.037
7.225
273,825
-0.60(-7.67%)
May 11, 2009
8.193
8.202
7.619
7.825
278,659
-0.38(-4.59%)
May 08, 2009
7.386
8.265
7.332
8.202
300,420
+1.00(+13.95%)
May 07, 2009
7.350
7.996
7.171
7.198
367,774
-0.05(-0.74%)
May 06, 2009
6.893
7.296
6.651
7.252
256,481
+0.49(+7.29%)
May 05, 2009
6.149
6.838
6.077
6.759
402,390
+0.57(+9.28%)
May 04, 2009
5.961
6.230
5.934
6.185
201,289
+0.46(+7.98%)
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.