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
Carriage Services
(NY:
CSV
)
28.34
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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
4.311
4.311
4.277
4.285
13,269
-0.02(-0.40%)
Apr 29, 2010
4.199
4.302
4.199
4.302
25,470
+0.05(+1.22%)
Apr 28, 2010
4.311
4.311
4.234
4.251
6,647
-0.04(-1.00%)
Apr 27, 2010
4.311
4.311
4.052
4.294
78,564
-0.07(-1.58%)
Apr 26, 2010
4.423
4.423
4.354
4.363
16,542
-0.03(-0.59%)
Apr 23, 2010
4.354
4.397
4.337
4.389
4,676
+0.02(+0.39%)
Apr 22, 2010
4.311
4.389
4.294
4.371
21,758
+0.03(+0.80%)
Apr 21, 2010
4.320
4.389
4.277
4.337
4,673
-0.02(-0.40%)
Apr 20, 2010
4.337
4.440
4.311
4.354
38,510
+0.04(+1.00%)
Apr 19, 2010
4.311
4.328
4.225
4.311
28,217
-0.02(-0.40%)
Apr 16, 2010
4.311
4.371
4.285
4.328
32,398
+0.01(+0.20%)
Apr 15, 2010
4.242
4.389
4.225
4.320
17,454
-0.02(-0.40%)
Apr 14, 2010
4.251
4.466
4.225
4.337
44,755
+0.06(+1.41%)
Apr 13, 2010
4.208
4.277
4.070
4.277
25,847
+0.09(+2.27%)
Apr 12, 2010
4.216
4.225
4.173
4.182
16,617
-0.03(-0.82%)
Apr 09, 2010
4.216
4.277
3.932
4.216
63,594
-0.05(-1.21%)
Apr 08, 2010
4.251
4.285
4.200
4.268
31,462
+0.03(+0.81%)
Apr 07, 2010
4.199
4.277
4.113
4.234
23,036
+0.05(+1.24%)
Apr 06, 2010
4.190
4.225
4.173
4.182
49,416
+0.02(+0.41%)
Apr 05, 2010
4.078
4.182
4.044
4.165
34,095
+0.16(+3.87%)
Apr 01, 2010
4.009
4.009
4.009
4.009
35,721
+0.04(+1.09%)
Mar 31, 2010
3.958
4.009
3.923
3.966
20,054
+0.01(+0.22%)
Mar 30, 2010
3.880
4.009
3.837
3.958
22,012
+0.09(+2.23%)
Mar 29, 2010
3.880
3.906
3.854
3.871
22,063
+0.08(+2.05%)
Mar 26, 2010
3.785
3.940
3.785
3.794
37,635
-0.03(-0.68%)
Mar 25, 2010
3.923
3.958
3.820
3.820
28,658
-0.03(-0.89%)
Mar 24, 2010
3.828
3.898
3.759
3.854
25,979
+0.02(+0.45%)
Mar 23, 2010
3.846
3.846
3.759
3.837
15,425
-0.01(-0.23%)
Mar 22, 2010
3.682
3.914
3.639
3.846
23,082
+0.16(+4.21%)
Mar 19, 2010
3.751
3.794
3.690
3.690
60,760
-0.09(-2.28%)
Mar 18, 2010
3.716
3.802
3.708
3.777
20,760
+0.06(+1.62%)
Mar 17, 2010
3.682
3.742
3.664
3.716
89,562
+0.00(+0.00%)
Mar 16, 2010
3.733
3.742
3.664
3.716
68,938
+0.01(+0.23%)
Mar 15, 2010
3.725
3.742
3.682
3.708
35,438
+0.00(+0.00%)
Mar 12, 2010
3.708
3.742
3.656
3.708
46,482
-0.02(-0.46%)
Mar 11, 2010
3.708
3.759
3.639
3.725
58,517
+0.02(+0.47%)
Mar 10, 2010
3.708
3.708
3.544
3.708
30,450
+0.03(+0.70%)
Mar 09, 2010
3.656
3.742
3.639
3.682
63,712
-0.02(-0.46%)
Mar 08, 2010
3.664
3.708
3.552
3.699
32,743
+0.03(+0.94%)
Mar 05, 2010
3.647
3.664
3.545
3.664
29,062
+0.05(+1.43%)
Mar 04, 2010
3.578
3.639
3.578
3.613
16,701
-0.03(-0.95%)
Mar 03, 2010
3.518
3.656
3.449
3.647
20,088
+0.09(+2.42%)
Mar 02, 2010
3.432
3.621
3.432
3.561
25,341
+0.07(+1.98%)
Mar 01, 2010
3.509
3.570
3.407
3.492
36,913
+0.01(+0.25%)
Feb 26, 2010
3.363
3.492
3.363
3.483
51,663
+0.11(+3.32%)
Feb 25, 2010
3.337
3.509
3.311
3.371
144,858
-0.13(-3.69%)
Feb 24, 2010
3.501
3.546
3.354
3.501
28,362
-0.03(-0.98%)
Feb 23, 2010
3.742
3.785
3.501
3.535
23,304
-0.16(-4.21%)
Feb 22, 2010
3.768
3.863
3.595
3.690
28,719
-0.06(-1.61%)
Feb 19, 2010
3.725
3.820
3.682
3.751
29,168
-0.03(-0.68%)
Feb 18, 2010
3.621
3.914
3.578
3.777
98,873
+0.46(+13.77%)
Feb 17, 2010
3.294
3.385
3.233
3.320
15,417
-0.03(-0.77%)
Feb 16, 2010
3.242
3.345
3.242
3.345
9,539
+0.09(+2.92%)
Feb 12, 2010
3.285
3.251
3.251
3.251
2,783
-0.04(-1.31%)
Feb 11, 2010
3.259
3.294
3.251
3.294
2,203
+0.03(+0.79%)
Feb 09, 2010
3.233
3.268
3.268
3.268
10,322
-0.01(-0.26%)
Feb 08, 2010
3.259
3.285
3.233
3.276
6,146
+0.00(+0.00%)
Feb 05, 2010
3.233
3.285
3.233
3.276
13,337
+0.02(+0.53%)
Feb 04, 2010
3.285
3.363
3.251
3.259
32,213
-0.06(-1.82%)
Feb 03, 2010
3.311
3.371
3.311
3.320
4,755
+0.00(+0.00%)
Feb 02, 2010
3.320
3.347
3.268
3.320
9,463
+0.00(+0.00%)
Feb 01, 2010
3.328
3.345
3.259
3.320
2,667
+0.00(+0.00%)
Jan 29, 2010
3.363
3.405
3.302
3.320
11,149
-0.09(-2.53%)
Jan 28, 2010
3.276
3.406
3.276
3.406
8,605
+0.09(+2.60%)
Jan 27, 2010
3.320
3.346
3.320
3.320
6,629
+0.00(+0.00%)
Jan 26, 2010
3.259
3.337
3.259
3.320
7,919
+0.02(+0.52%)
Jan 25, 2010
3.311
3.337
3.276
3.302
55,851
-0.04(-1.29%)
Jan 22, 2010
3.285
3.363
3.190
3.345
12,061
+0.07(+2.11%)
Jan 21, 2010
3.389
3.406
3.225
3.276
48,596
-0.09(-2.56%)
Jan 20, 2010
3.397
3.397
3.363
3.363
5,798
-0.01(-0.26%)
Jan 19, 2010
3.354
3.440
3.354
3.371
18,843
-0.03(-1.01%)
Jan 15, 2010
3.389
3.406
3.406
3.406
9,394
+0.00(+0.00%)
Jan 14, 2010
3.337
3.406
3.311
3.406
22,029
+0.06(+1.80%)
Jan 13, 2010
3.345
3.406
3.320
3.345
51,090
+0.03(+0.78%)
Jan 12, 2010
3.389
3.389
3.294
3.320
20,938
-0.07(-2.04%)
Jan 11, 2010
3.423
3.440
3.389
3.389
10,629
-0.04(-1.26%)
Jan 08, 2010
3.526
3.552
3.432
3.432
15,277
-0.05(-1.49%)
Jan 07, 2010
3.414
3.483
3.388
3.483
39,065
+0.10(+3.06%)
Jan 06, 2010
3.354
3.380
3.294
3.380
13,244
-0.02(-0.51%)
Jan 05, 2010
3.880
3.501
3.345
3.397
48,136
-0.02(-0.51%)
Jan 04, 2010
3.354
3.440
3.354
3.414
13,967
+0.03(+0.76%)
Dec 31, 2009
3.397
3.389
3.389
3.389
7,770
+0.02(+0.51%)
Dec 30, 2009
3.389
3.414
3.363
3.371
6,436
-0.02(-0.64%)
Dec 29, 2009
3.389
3.423
3.354
3.393
14,358
+0.00(+0.13%)
Dec 28, 2009
3.389
3.389
3.354
3.389
11,948
+0.05(+1.55%)
Dec 24, 2009
3.363
3.371
3.242
3.337
7,306
-0.03(-1.02%)
Dec 23, 2009
3.397
3.432
3.363
3.371
16,580
+0.01(+0.26%)
Dec 22, 2009
3.354
3.432
3.354
3.363
10,380
+0.01(+0.26%)
Dec 21, 2009
3.466
3.509
3.354
3.354
27,836
-0.16(-4.66%)
Dec 18, 2009
3.380
3.526
3.328
3.518
30,587
+0.16(+4.62%)
Dec 17, 2009
3.397
3.432
3.337
3.363
21,750
+0.01(+0.26%)
Dec 16, 2009
3.190
3.363
3.190
3.354
38,497
+0.20(+6.28%)
Dec 15, 2009
3.052
3.233
3.052
3.156
37,254
+0.09(+2.81%)
Dec 14, 2009
3.199
3.199
3.070
3.070
70,477
-0.13(-4.04%)
Dec 11, 2009
3.294
3.399
2.983
3.199
122,749
-0.08(-2.37%)
Dec 10, 2009
3.354
3.397
3.276
3.276
27,402
-0.04(-1.24%)
Dec 09, 2009
3.371
3.397
3.294
3.318
68,666
-0.08(-2.34%)
Dec 08, 2009
3.337
3.486
3.320
3.397
24,090
-0.04(-1.25%)
Dec 07, 2009
3.389
3.539
3.389
3.440
22,453
+0.02(+0.50%)
Dec 04, 2009
3.363
3.488
3.363
3.423
16,318
+0.03(+0.76%)
Dec 03, 2009
3.397
3.531
3.397
3.397
50,859
+0.01(+0.25%)
Dec 02, 2009
3.466
3.501
3.389
3.389
18,001
-0.08(-2.24%)
Dec 01, 2009
3.406
3.535
3.356
3.466
31,479
+0.03(+0.75%)
Nov 30, 2009
3.414
3.440
3.321
3.440
18,440
+0.05(+1.53%)
Nov 27, 2009
3.259
3.423
3.259
3.389
10,239
-0.05(-1.50%)
Nov 25, 2009
3.242
3.483
3.242
3.440
14,318
+0.15(+4.45%)
Nov 24, 2009
3.276
3.337
3.276
3.294
18,786
+0.06(+1.87%)
Nov 23, 2009
3.354
3.450
3.233
3.233
11,713
-0.14(-4.09%)
Nov 20, 2009
3.406
3.406
3.268
3.371
22,210
-0.02(-0.51%)
Nov 19, 2009
3.406
3.449
3.337
3.389
15,711
-0.08(-2.24%)
Nov 18, 2009
3.475
3.526
3.432
3.466
13,743
+0.03(+0.75%)
Nov 17, 2009
3.389
3.501
3.363
3.440
22,825
+0.08(+2.31%)
Nov 16, 2009
3.561
3.587
3.199
3.363
77,462
-0.19(-5.34%)
Nov 13, 2009
3.664
3.664
3.552
3.552
48,363
-0.16(-4.19%)
Nov 12, 2009
3.664
3.708
3.604
3.708
12,178
+0.09(+2.38%)
Nov 11, 2009
3.604
3.657
3.604
3.621
8,126
+0.07(+1.94%)
Nov 10, 2009
3.699
3.777
3.552
3.552
22,859
-0.19(-5.07%)
Nov 09, 2009
3.587
3.828
3.587
3.742
31,662
+0.11(+3.09%)
Nov 06, 2009
3.759
3.777
3.570
3.630
53,164
-0.21(-5.39%)
Nov 05, 2009
3.587
3.837
3.535
3.837
74,371
+0.32(+9.07%)
Nov 04, 2009
3.501
3.664
3.475
3.518
67,487
+0.11(+3.29%)
Nov 03, 2009
3.320
3.420
3.320
3.406
25,979
+0.13(+3.95%)
Nov 02, 2009
2.630
3.276
2.630
3.276
58,726
+0.00(+0.00%)
Oct 30, 2009
3.483
3.613
3.233
3.276
54,707
-0.18(-5.24%)
Oct 29, 2009
3.923
3.923
3.406
3.458
110,458
-0.35(-9.28%)
Oct 28, 2009
3.751
3.906
3.751
3.811
2,928
-0.03(-0.90%)
Oct 27, 2009
3.802
3.897
3.802
3.846
16,961
+0.00(+0.00%)
Oct 26, 2009
3.802
3.863
3.673
3.846
36,966
+0.03(+0.91%)
Oct 23, 2009
3.820
3.820
3.777
3.811
8,118
-0.01(-0.23%)
Oct 22, 2009
3.699
3.828
3.699
3.820
19,075
+0.16(+4.24%)
Oct 21, 2009
3.854
3.958
3.664
3.664
24,833
-0.19(-4.92%)
Oct 20, 2009
3.846
3.863
3.846
3.854
12,699
+0.09(+2.29%)
Oct 19, 2009
3.621
3.846
3.621
3.768
37,740
+0.06(+1.63%)
Oct 16, 2009
3.526
3.871
3.518
3.708
57,866
+0.21(+5.91%)
Oct 15, 2009
3.501
3.552
3.432
3.501
31,424
+0.04(+1.25%)
Oct 14, 2009
3.483
3.526
3.440
3.458
14,243
-0.02(-0.50%)
Oct 13, 2009
3.483
3.526
3.449
3.475
11,303
-0.03(-0.74%)
Oct 12, 2009
3.449
3.544
3.407
3.501
26,227
+0.05(+1.50%)
Oct 09, 2009
3.397
3.526
3.397
3.449
14,550
+0.01(+0.25%)
Oct 08, 2009
3.478
3.570
3.423
3.440
40,418
+0.00(+0.00%)
Oct 07, 2009
3.449
3.509
3.419
3.440
19,230
+0.01(+0.25%)
Oct 06, 2009
3.268
3.449
3.268
3.432
39,185
+0.10(+3.11%)
Oct 05, 2009
3.328
3.363
3.242
3.328
10,446
+0.01(+0.26%)
Oct 02, 2009
3.337
3.380
3.190
3.320
35,036
-0.02(-0.52%)
Oct 01, 2009
3.363
3.440
3.337
3.337
42,628
-0.03(-0.77%)
Sep 30, 2009
3.397
3.414
3.363
3.363
28,105
-0.04(-1.27%)
Sep 29, 2009
3.423
3.423
3.371
3.406
37,577
-0.03(-0.75%)
Sep 28, 2009
3.380
3.475
3.380
3.432
10,907
+0.03(+0.76%)
Sep 25, 2009
3.406
3.458
3.380
3.406
15,193
+0.01(+0.23%)
Sep 24, 2009
3.449
3.552
3.389
3.398
17,060
-0.05(-1.47%)
Sep 23, 2009
3.535
3.578
3.449
3.449
24,696
-0.05(-1.48%)
Sep 22, 2009
3.414
3.526
3.371
3.501
12,873
+0.07(+2.01%)
Sep 21, 2009
3.475
3.475
3.414
3.432
16,318
+0.05(+1.53%)
Sep 18, 2009
3.492
3.604
3.380
3.380
69,202
-0.10(-2.97%)
Sep 17, 2009
3.406
3.483
3.380
3.483
21,746
+0.05(+1.51%)
Sep 16, 2009
3.518
3.518
3.414
3.432
29,392
-0.04(-1.24%)
Sep 15, 2009
3.302
3.483
3.302
3.475
25,049
+0.08(+2.28%)
Sep 14, 2009
3.440
3.466
3.371
3.397
27,484
-0.05(-1.50%)
Sep 11, 2009
3.466
3.475
3.432
3.449
20,096
-0.00(-0.00%)
Sep 10, 2009
3.483
3.483
3.449
3.449
11,592
-0.03(-0.74%)
Sep 09, 2009
3.509
3.509
3.440
3.475
32,996
+0.00(+0.00%)
Sep 08, 2009
3.518
3.526
3.449
3.475
10,264
+0.03(+0.75%)
Sep 04, 2009
3.449
3.475
3.440
3.449
11,255
+0.00(+0.00%)
Sep 03, 2009
3.397
3.449
3.389
3.449
18,788
+0.06(+1.78%)
Sep 02, 2009
3.397
3.414
3.363
3.389
7,967
-0.01(-0.25%)
Sep 01, 2009
3.466
3.466
3.371
3.397
111,007
-0.13(-3.67%)
Aug 31, 2009
3.449
3.526
3.449
3.526
12,198
+0.00(+0.00%)
Aug 28, 2009
3.621
3.621
3.449
3.526
66,177
-0.01(-0.24%)
Aug 27, 2009
3.406
3.561
3.363
3.535
27,266
+0.09(+2.50%)
Aug 26, 2009
3.406
3.466
3.371
3.449
12,293
+0.06(+1.78%)
Aug 25, 2009
3.380
3.492
3.363
3.389
22,533
-0.06(-1.75%)
Aug 24, 2009
3.561
3.561
3.363
3.449
20,742
-0.05(-1.48%)
Aug 21, 2009
3.190
3.613
3.190
3.501
39,513
-0.02(-0.49%)
Aug 20, 2009
3.561
3.561
3.466
3.518
9,046
-0.04(-1.21%)
Aug 19, 2009
3.639
3.647
3.509
3.561
11,365
-0.09(-2.36%)
Aug 18, 2009
3.371
3.647
3.371
3.647
31,033
+0.23(+6.82%)
Aug 17, 2009
3.406
3.460
3.406
3.414
13,268
-0.04(-1.25%)
Aug 14, 2009
3.483
3.483
3.449
3.458
8,125
+0.01(+0.25%)
Aug 13, 2009
3.457
3.466
3.363
3.449
20,667
+0.00(+0.13%)
Aug 12, 2009
3.483
3.509
3.371
3.445
17,943
-0.04(-1.11%)
Aug 11, 2009
3.409
3.518
3.406
3.483
15,581
+0.03(+0.75%)
Aug 10, 2009
3.432
3.526
3.431
3.458
61,813
+0.02(+0.50%)
Aug 07, 2009
3.233
3.440
3.199
3.440
40,900
+0.17(+5.28%)
Aug 06, 2009
3.182
3.268
3.164
3.268
23,518
+0.09(+2.71%)
Aug 05, 2009
3.104
3.182
3.104
3.182
5,219
+0.08(+2.50%)
Aug 04, 2009
3.121
3.276
3.061
3.104
30,622
-0.09(-2.70%)
Aug 03, 2009
3.173
3.199
3.121
3.190
39,196
+0.04(+1.37%)
Jul 31, 2009
3.061
3.268
3.061
3.147
133,015
+0.33(+11.62%)
Jul 30, 2009
2.845
2.871
2.759
2.819
24,152
-0.03(-1.21%)
Jul 29, 2009
2.768
2.871
2.759
2.854
16,280
+0.09(+3.44%)
Jul 28, 2009
2.831
2.862
2.742
2.759
13,822
-0.16(-5.60%)
Jul 27, 2009
2.906
3.009
2.819
2.923
29,749
+0.04(+1.50%)
Jul 24, 2009
2.940
3.052
2.863
2.880
1,796
-0.04(-1.47%)
Jul 23, 2009
2.811
3.001
2.811
2.923
24,403
+0.09(+3.04%)
Jul 22, 2009
2.768
2.940
2.742
2.837
34,324
+0.09(+3.46%)
Jul 21, 2009
2.802
2.828
2.725
2.742
11,250
-0.06(-2.15%)
Jul 20, 2009
2.716
2.837
2.716
2.802
12,641
+0.02(+0.62%)
Jul 17, 2009
2.733
2.871
2.733
2.785
14,729
-0.06(-2.12%)
Jul 16, 2009
2.863
2.992
2.716
2.845
44,768
+0.02(+0.61%)
Jul 15, 2009
2.621
2.828
2.621
2.828
72,371
+0.15(+5.47%)
Jul 14, 2009
2.638
2.742
2.621
2.682
15,309
+0.00(+0.00%)
Jul 13, 2009
2.259
2.690
2.259
2.682
40,824
+0.00(+0.00%)
Jul 10, 2009
2.742
2.828
2.664
2.682
25,341
-0.07(-2.51%)
Jul 09, 2009
2.725
2.794
2.630
2.750
33,726
+0.00(+0.00%)
Jul 08, 2009
2.848
2.871
2.707
2.750
30,487
-0.12(-4.20%)
Jul 07, 2009
2.707
2.906
2.707
2.871
31,566
+0.13(+4.72%)
Jul 06, 2009
2.776
2.828
2.664
2.742
40,824
-0.11(-3.93%)
Jul 02, 2009
2.932
2.949
2.819
2.854
53,304
-0.13(-4.34%)
Jul 01, 2009
3.052
3.078
2.828
2.983
42,632
-0.09(-3.08%)
Jun 30, 2009
2.923
3.078
2.914
3.078
93,214
+0.22(+7.53%)
Jun 29, 2009
2.638
2.880
2.604
2.863
75,734
+0.16(+6.07%)
Jun 26, 2009
2.716
2.776
2.569
2.699
26,327
-0.08(-2.80%)
Jun 25, 2009
2.802
2.863
2.776
2.776
31,272
-0.07(-2.42%)
Jun 24, 2009
2.811
2.888
2.802
2.845
15,439
+0.02(+0.61%)
Jun 23, 2009
2.837
2.983
2.768
2.828
45,472
-0.03(-1.20%)
Jun 22, 2009
3.113
3.138
2.595
2.863
102,224
-0.35(-10.99%)
Jun 19, 2009
3.164
3.268
3.164
3.216
11,741
+0.09(+3.04%)
Jun 18, 2009
3.095
3.242
3.095
3.121
10,090
-0.03(-0.82%)
Jun 17, 2009
3.078
3.190
3.061
3.147
23,601
+0.01(+0.27%)
Jun 16, 2009
3.190
3.190
3.121
3.138
18,579
-0.05(-1.62%)
Jun 15, 2009
3.190
3.190
3.026
3.190
35,694
+0.02(+0.54%)
Jun 12, 2009
3.363
3.423
3.113
3.173
42,717
-0.21(-6.12%)
Jun 11, 2009
3.285
3.380
3.233
3.380
31,430
+0.15(+4.53%)
Jun 10, 2009
3.182
3.268
3.130
3.233
21,344
+0.05(+1.63%)
Jun 09, 2009
3.259
3.259
3.052
3.182
83,632
-0.10(-3.15%)
Jun 08, 2009
3.397
3.397
3.242
3.285
51,559
-0.17(-4.99%)
Jun 05, 2009
3.535
3.535
3.380
3.458
29,512
-0.02(-0.50%)
Jun 04, 2009
3.337
3.544
3.337
3.475
62,037
+0.09(+2.81%)
Jun 03, 2009
3.225
3.389
3.225
3.380
30,533
+0.08(+2.35%)
Jun 02, 2009
3.138
3.302
2.966
3.302
64,994
+0.09(+2.96%)
Jun 01, 2009
3.138
3.207
3.095
3.207
44,413
+0.08(+2.48%)
May 29, 2009
2.768
3.130
2.768
3.130
186,796
+0.29(+10.33%)
May 28, 2009
2.837
2.923
2.819
2.837
25,747
+0.02(+0.61%)
May 27, 2009
2.811
2.914
2.811
2.819
19,948
-0.02(-0.61%)
May 26, 2009
2.759
2.929
2.759
2.837
18,556
+0.00(+0.00%)
May 22, 2009
2.759
2.975
2.759
2.837
25,886
+0.04(+1.54%)
May 21, 2009
2.897
3.087
2.785
2.794
96,628
-0.16(-5.26%)
May 20, 2009
2.811
2.949
2.759
2.949
51,900
+0.10(+3.64%)
May 19, 2009
2.837
2.888
2.802
2.845
74,516
+0.00(+0.00%)
May 18, 2009
2.845
2.880
2.794
2.845
67,801
-0.03(-1.20%)
May 15, 2009
2.906
2.932
2.647
2.880
66,722
-0.07(-2.34%)
May 14, 2009
2.785
2.949
2.759
2.949
25,916
+0.16(+5.88%)
May 13, 2009
2.906
2.906
2.742
2.785
43,384
-0.10(-3.58%)
May 12, 2009
2.776
2.932
2.733
2.888
129,246
+0.16(+6.01%)
May 11, 2009
2.802
2.802
2.587
2.725
63,177
-0.15(-5.11%)
May 08, 2009
2.725
2.923
2.656
2.871
164,835
+0.11(+4.06%)
May 07, 2009
2.906
2.906
2.544
2.759
290,623
-0.15(-5.04%)
May 06, 2009
2.509
2.906
2.509
2.906
122,730
+0.11(+4.01%)
May 05, 2009
2.535
2.794
2.535
2.794
90,901
+0.20(+7.64%)
May 04, 2009
2.630
2.630
2.595
2.595
116,691
-0.08(-2.90%)
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.