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
Lundin Mining Corporation
(OP:
LUNMF
)
11.02
-0.55 (-4.75%)
Streaming Delayed Price
Updated: 3:50 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 29, 2011
8.800
9.830
8.800
9.770
525,439
+1.02(+11.66%)
Apr 28, 2011
8.843
8.870
8.739
8.750
65,703
-0.08(-0.89%)
Apr 27, 2011
8.790
8.960
8.764
8.829
40,288
+0.04(+0.44%)
Apr 26, 2011
8.640
8.820
8.600
8.790
131,325
+0.11(+1.27%)
Apr 25, 2011
8.560
8.682
8.500
8.680
142,838
+0.30(+3.57%)
Apr 21, 2011
8.390
8.440
8.320
8.380
35,286
+0.04(+0.48%)
Apr 20, 2011
8.270
8.350
8.267
8.340
93,218
+0.28(+3.47%)
Apr 19, 2011
8.242
8.331
7.936
8.060
48,483
+0.04(+0.50%)
Apr 18, 2011
8.180
8.190
7.970
8.020
38,570
-0.26(-3.14%)
Apr 15, 2011
8.234
8.305
8.234
8.280
22,305
+0.00(+0.00%)
Apr 14, 2011
8.220
8.351
8.220
8.280
14,323
+0.01(+0.12%)
Apr 13, 2011
8.360
8.400
8.240
8.270
62,365
-0.04(-0.46%)
Apr 12, 2011
8.320
8.360
8.240
8.308
69,206
-0.11(-1.33%)
Apr 11, 2011
8.340
8.463
8.320
8.420
74,245
+0.10(+1.20%)
Apr 08, 2011
8.389
8.427
8.290
8.320
69,361
+0.01(+0.12%)
Apr 07, 2011
8.280
8.389
8.268
8.310
62,407
+0.06(+0.73%)
Apr 06, 2011
8.280
8.360
8.250
8.250
60,464
+0.02(+0.24%)
Apr 05, 2011
8.270
8.320
8.130
8.230
67,380
-0.02(-0.24%)
Apr 04, 2011
8.130
8.400
8.100
8.250
125,147
-0.37(-4.29%)
Apr 01, 2011
8.360
8.620
8.320
8.620
152,335
+0.29(+3.48%)
Mar 31, 2011
8.200
8.440
8.200
8.330
154,375
+0.15(+1.83%)
Mar 30, 2011
8.180
8.180
8.180
8.180
395,909
+0.34(+4.38%)
Mar 29, 2011
7.700
7.840
7.640
7.837
73,544
+0.15(+1.91%)
Mar 28, 2011
7.790
7.790
7.670
7.690
48,645
-0.04(-0.52%)
Mar 25, 2011
7.760
7.916
7.730
7.730
166,877
-0.04(-0.51%)
Mar 24, 2011
7.660
7.830
7.590
7.770
72,718
+0.25(+3.26%)
Mar 23, 2011
7.320
7.570
7.320
7.524
36,106
+0.28(+3.93%)
Mar 22, 2011
7.400
7.420
7.220
7.240
47,091
-0.24(-3.21%)
Mar 21, 2011
7.480
7.490
7.400
7.480
60,300
+0.00(+0.00%)
Mar 18, 2011
7.341
7.520
7.294
7.480
49,575
+0.28(+3.89%)
Mar 17, 2011
7.114
7.250
7.061
7.200
70,046
+0.26(+3.81%)
Mar 16, 2011
7.210
7.286
6.839
6.936
101,572
-0.16(-2.31%)
Mar 15, 2011
6.879
7.180
6.746
7.100
125,222
-0.21(-2.87%)
Mar 14, 2011
7.410
7.440
7.300
7.310
48,292
-0.31(-4.07%)
Mar 11, 2011
7.390
7.630
7.350
7.620
18,898
+0.15(+2.01%)
Mar 10, 2011
7.450
7.560
7.351
7.470
34,550
-0.08(-1.06%)
Mar 09, 2011
7.710
7.710
7.530
7.550
41,825
-0.15(-1.95%)
Mar 08, 2011
7.729
7.765
7.660
7.700
41,500
-0.02(-0.26%)
Mar 07, 2011
8.100
8.100
7.697
7.720
51,211
-0.45(-5.51%)
Mar 04, 2011
8.140
8.190
8.051
8.170
59,694
+0.03(+0.33%)
Mar 03, 2011
8.080
8.183
8.057
8.143
111,626
+0.07(+0.90%)
Mar 02, 2011
8.050
8.140
8.011
8.071
73,443
-0.03(-0.36%)
Mar 01, 2011
7.960
8.150
7.940
8.100
351,182
+0.19(+2.40%)
Feb 28, 2011
7.995
8.050
7.780
7.910
812,169
+1.30(+19.67%)
Feb 25, 2011
6.745
6.750
6.460
6.610
62,967
+0.00(+0.02%)
Feb 24, 2011
6.943
6.950
6.500
6.609
37,261
+0.09(+1.40%)
Feb 23, 2011
6.640
6.660
6.430
6.517
91,780
-0.12(-1.85%)
Feb 22, 2011
6.870
6.870
6.580
6.640
317,381
-0.39(-5.55%)
Feb 18, 2011
7.200
7.200
6.960
7.030
56,933
-0.18(-2.50%)
Feb 17, 2011
7.400
7.430
7.160
7.210
31,092
-0.23(-3.09%)
Feb 16, 2011
7.431
7.490
7.422
7.440
10,496
+0.06(+0.81%)
Feb 15, 2011
7.410
7.410
7.340
7.380
2,900
-0.04(-0.54%)
Feb 14, 2011
7.280
7.430
7.280
7.420
13,861
+0.15(+2.06%)
Feb 11, 2011
7.326
7.420
7.230
7.270
17,455
-0.10(-1.36%)
Feb 10, 2011
7.360
7.370
7.300
7.370
35,521
+0.00(+0.00%)
Feb 09, 2011
7.610
7.650
7.370
7.370
47,470
-0.23(-3.04%)
Feb 08, 2011
7.710
7.740
7.560
7.601
53,020
-0.09(-1.15%)
Feb 07, 2011
7.760
7.800
7.690
7.690
45,000
+0.02(+0.26%)
Feb 04, 2011
7.630
7.700
7.630
7.670
57,313
+0.01(+0.13%)
Feb 03, 2011
7.670
7.700
7.611
7.660
48,015
-0.01(-0.13%)
Feb 02, 2011
7.572
7.680
7.500
7.670
58,443
+0.05(+0.66%)
Feb 01, 2011
7.370
7.640
7.363
7.620
34,579
+0.48(+6.72%)
Jan 31, 2011
7.310
7.314
7.130
7.140
30,324
-0.10(-1.38%)
Jan 28, 2011
7.370
7.370
7.220
7.240
39,931
-0.15(-2.03%)
Jan 27, 2011
7.420
7.440
7.339
7.390
19,903
-0.02(-0.27%)
Jan 26, 2011
7.430
7.450
7.310
7.410
66,950
+0.11(+1.47%)
Jan 25, 2011
7.370
7.402
7.246
7.303
52,910
-0.05(-0.64%)
Jan 24, 2011
7.390
7.500
7.330
7.350
40,364
-0.10(-1.34%)
Jan 21, 2011
7.610
7.610
7.419
7.450
471,417
+0.05(+0.68%)
Jan 20, 2011
7.660
7.660
7.360
7.400
92,774
-0.31(-4.02%)
Jan 19, 2011
7.990
8.020
7.710
7.710
51,902
-0.30(-3.73%)
Jan 18, 2011
7.750
8.050
7.710
8.008
79,270
+0.30(+3.87%)
Jan 14, 2011
7.816
7.816
7.560
7.710
64,927
-0.10(-1.28%)
Jan 13, 2011
8.212
8.290
7.711
7.810
167,392
-0.18(-2.28%)
Jan 12, 2011
7.622
8.051
7.620
7.992
137,250
+0.51(+6.89%)
Jan 11, 2011
7.170
7.486
7.170
7.477
39,137
+0.35(+4.87%)
Jan 10, 2011
7.090
7.180
6.960
7.130
24,520
+0.00(+0.00%)
Jan 07, 2011
7.190
7.203
7.070
7.130
17,309
-0.07(-0.97%)
Jan 06, 2011
7.259
7.370
7.200
7.200
36,579
+0.01(+0.14%)
Jan 05, 2011
7.250
7.250
7.010
7.190
62,576
-0.14(-1.91%)
Jan 04, 2011
7.490
7.530
7.243
7.330
69,863
-0.07(-0.95%)
Jan 03, 2011
7.330
7.430
7.330
7.400
81,445
+0.08(+1.09%)
Dec 31, 2010
7.210
7.380
7.210
7.320
77,626
+0.15(+2.09%)
Dec 30, 2010
7.246
7.250
7.160
7.170
38,878
-0.03(-0.44%)
Dec 29, 2010
7.050
7.202
7.000
7.202
78,548
+0.27(+3.92%)
Dec 28, 2010
6.970
7.000
6.910
6.930
292,860
-0.04(-0.57%)
Dec 27, 2010
6.880
6.990
6.830
6.970
83,389
-0.03(-0.43%)
Dec 23, 2010
6.910
7.020
6.875
7.000
153,090
+0.06(+0.92%)
Dec 22, 2010
7.050
7.079
6.930
6.936
46,474
-0.15(-2.17%)
Dec 21, 2010
7.049
7.120
7.027
7.090
55,065
+0.15(+2.16%)
Dec 20, 2010
6.790
6.990
6.790
6.940
47,278
+0.12(+1.76%)
Dec 17, 2010
6.720
6.901
6.700
6.820
35,100
+0.17(+2.53%)
Dec 16, 2010
6.800
6.820
6.600
6.652
28,016
-0.21(-3.03%)
Dec 15, 2010
7.040
7.040
6.788
6.860
97,502
-0.17(-2.42%)
Dec 14, 2010
7.150
7.190
7.000
7.030
54,646
-0.09(-1.26%)
Dec 13, 2010
7.170
7.270
7.080
7.120
23,704
+0.06(+0.85%)
Dec 10, 2010
6.980
7.090
6.920
7.060
40,601
-0.01(-0.15%)
Dec 09, 2010
7.230
7.320
7.030
7.071
29,804
-0.11(-1.52%)
Dec 08, 2010
7.145
7.230
7.040
7.180
72,767
+0.06(+0.87%)
Dec 07, 2010
7.420
7.450
7.110
7.118
104,076
-0.07(-1.00%)
Dec 06, 2010
7.150
7.260
7.100
7.190
90,937
+0.04(+0.56%)
Dec 03, 2010
6.976
7.150
6.960
7.150
37,383
+0.10(+1.42%)
Dec 02, 2010
6.880
7.133
6.880
7.050
78,216
+0.16(+2.32%)
Dec 01, 2010
6.639
6.990
6.610
6.890
160,268
+0.45(+6.99%)
Nov 30, 2010
6.200
6.480
6.200
6.440
28,683
+0.19(+3.04%)
Nov 29, 2010
6.008
6.250
6.000
6.250
60,883
+0.24(+3.99%)
Nov 26, 2010
6.055
6.108
6.010
6.010
49,400
-0.24(-3.84%)
Nov 24, 2010
6.238
6.250
6.250
6.250
17,163
+0.05(+0.86%)
Nov 23, 2010
6.300
6.350
6.180
6.197
62,409
-0.34(-5.25%)
Nov 22, 2010
6.550
6.570
6.410
6.540
61,759
-0.07(-1.06%)
Nov 19, 2010
6.384
6.680
6.290
6.610
56,295
+0.18(+2.81%)
Nov 18, 2010
6.450
6.540
6.429
6.429
30,643
+0.21(+3.36%)
Nov 17, 2010
6.190
6.370
6.190
6.220
59,650
-0.03(-0.48%)
Nov 16, 2010
6.440
6.460
6.070
6.250
75,237
-0.23(-3.55%)
Nov 15, 2010
6.690
6.719
6.480
6.480
49,879
-0.14(-2.11%)
Nov 12, 2010
6.750
6.860
6.546
6.620
63,028
-0.23(-3.36%)
Nov 11, 2010
6.640
6.907
6.560
6.850
84,932
+0.27(+4.10%)
Nov 10, 2010
6.760
6.829
6.473
6.580
32,538
-0.01(-0.15%)
Nov 09, 2010
7.000
7.118
6.590
6.590
142,737
-0.23(-3.37%)
Nov 08, 2010
6.813
6.840
6.740
6.820
106,746
+0.12(+1.79%)
Nov 05, 2010
6.593
6.909
6.593
6.700
89,883
+0.06(+0.90%)
Nov 04, 2010
6.600
6.740
6.530
6.640
62,143
+0.33(+5.23%)
Nov 03, 2010
6.280
6.350
6.070
6.310
68,395
+0.00(+0.00%)
Nov 02, 2010
6.397
6.397
6.300
6.310
52,001
+0.01(+0.16%)
Nov 01, 2010
6.410
6.450
6.293
6.300
26,590
-0.00(-0.03%)
Oct 29, 2010
6.290
6.380
6.279
6.302
67,895
-0.03(-0.44%)
Oct 28, 2010
6.295
6.340
6.180
6.330
39,195
+0.17(+2.69%)
Oct 27, 2010
6.310
6.310
5.980
6.164
109,173
-0.60(-8.82%)
Oct 25, 2010
6.790
6.920
6.720
6.760
139,617
+0.18(+2.74%)
Oct 22, 2010
6.250
6.770
6.140
6.580
204,336
+0.43(+6.99%)
Oct 21, 2010
5.700
6.230
5.700
6.150
497,905
+0.65(+11.82%)
Oct 20, 2010
5.340
5.520
5.340
5.500
30,779
+0.23(+4.36%)
Oct 19, 2010
5.388
5.410
5.260
5.270
98,527
-0.37(-6.57%)
Oct 18, 2010
5.575
5.670
5.544
5.640
47,300
+0.07(+1.26%)
Oct 15, 2010
5.739
5.748
5.500
5.570
45,936
-0.16(-2.79%)
Oct 14, 2010
5.670
5.780
5.640
5.730
104,045
+0.07(+1.24%)
Oct 13, 2010
5.599
5.790
5.580
5.660
89,410
+0.17(+3.16%)
Oct 12, 2010
5.350
5.500
5.262
5.487
149,910
+0.10(+1.79%)
Oct 11, 2010
5.450
5.460
5.390
5.390
58,650
-0.03(-0.55%)
Oct 08, 2010
5.223
5.453
5.223
5.420
88,555
+0.22(+4.22%)
Oct 07, 2010
5.400
5.401
5.150
5.200
63,117
-0.14(-2.62%)
Oct 06, 2010
5.449
5.480
5.213
5.340
60,010
-0.05(-0.93%)
Oct 05, 2010
5.020
5.421
5.020
5.390
186,573
+0.46(+9.33%)
Oct 04, 2010
5.000
5.082
4.880
4.930
64,392
-0.12(-2.38%)
Oct 01, 2010
5.060
5.107
5.010
5.050
74,450
+0.05(+1.00%)
Sep 30, 2010
5.140
5.190
5.000
5.000
52,741
-0.18(-3.47%)
Sep 29, 2010
4.977
5.180
4.960
5.180
105,125
+0.19(+3.81%)
Sep 28, 2010
4.857
5.000
4.780
4.990
88,212
+0.21(+4.39%)
Sep 27, 2010
4.700
4.790
4.700
4.780
41,647
+0.16(+3.55%)
Sep 24, 2010
4.488
4.691
4.480
4.616
117,960
+0.23(+5.15%)
Sep 23, 2010
4.390
4.390
4.318
4.390
33,525
+0.00(+0.00%)
Sep 22, 2010
4.420
4.440
4.361
4.390
50,150
+0.03(+0.69%)
Sep 21, 2010
4.460
4.460
4.240
4.360
76,776
-0.09(-2.02%)
Sep 20, 2010
4.349
4.473
4.349
4.450
72,500
+0.13(+3.01%)
Sep 17, 2010
4.460
4.460
4.276
4.320
85,642
+0.00(+0.11%)
Sep 15, 2010
4.410
4.446
4.315
4.315
23,789
-0.14(-3.25%)
Sep 14, 2010
4.420
4.530
4.419
4.460
75,918
-0.03(-0.77%)
Sep 13, 2010
4.357
4.500
4.357
4.495
45,090
+0.24(+5.61%)
Sep 10, 2010
4.290
4.290
4.190
4.256
16,130
-0.05(-1.15%)
Sep 09, 2010
4.410
4.420
4.245
4.306
60,578
-0.06(-1.48%)
Sep 08, 2010
4.280
4.383
4.280
4.370
93,950
+0.13(+3.07%)
Sep 07, 2010
4.370
4.370
4.230
4.240
56,397
-0.11(-2.53%)
Sep 03, 2010
4.420
4.430
4.320
4.350
61,422
+0.04(+0.93%)
Sep 02, 2010
4.270
4.350
4.220
4.310
27,288
-0.01(-0.24%)
Sep 01, 2010
4.100
4.320
4.070
4.320
84,455
+0.40(+10.21%)
Aug 31, 2010
3.960
4.020
3.900
3.920
24,300
-0.11(-2.73%)
Aug 30, 2010
4.020
4.090
4.020
4.030
7,394
-0.04(-0.98%)
Aug 27, 2010
3.991
4.080
3.980
4.070
81,895
+0.12(+3.04%)
Aug 26, 2010
4.010
4.040
3.920
3.950
66,120
-0.02(-0.50%)
Aug 25, 2010
3.742
3.970
3.742
3.970
85,210
+0.07(+1.79%)
Aug 24, 2010
3.835
3.930
3.750
3.900
97,458
-0.09(-2.26%)
Aug 23, 2010
4.020
4.160
3.970
3.990
80,823
+0.07(+1.79%)
Aug 20, 2010
3.760
3.920
3.640
3.920
38,599
+0.11(+2.89%)
Aug 19, 2010
3.920
3.960
3.803
3.810
13,325
-0.11(-2.81%)
Aug 18, 2010
3.820
3.940
3.770
3.920
32,398
+0.09(+2.35%)
Aug 17, 2010
3.685
3.860
3.670
3.830
32,507
+0.26(+7.28%)
Aug 16, 2010
3.650
3.670
3.570
3.570
50,459
-0.03(-0.92%)
Aug 13, 2010
3.610
3.670
3.603
3.603
64,148
-0.01(-0.19%)
Aug 12, 2010
3.680
3.690
3.600
3.610
28,644
-0.13(-3.49%)
Aug 11, 2010
3.880
3.890
3.726
3.741
40,411
-0.31(-7.64%)
Aug 10, 2010
4.049
4.080
3.986
4.050
49,435
-0.12(-2.88%)
Aug 09, 2010
4.170
4.180
4.138
4.170
28,240
+0.05(+1.21%)
Aug 06, 2010
4.120
4.254
4.100
4.120
91,991
-0.04(-0.91%)
Aug 05, 2010
4.220
4.270
4.144
4.158
152,690
+0.07(+1.66%)
Aug 04, 2010
4.120
4.210
4.090
4.090
134,919
-0.03(-0.73%)
Aug 03, 2010
4.030
4.141
4.030
4.120
102,548
+0.11(+2.74%)
Aug 02, 2010
3.860
4.090
3.860
4.010
67,174
+0.12(+3.08%)
Jul 30, 2010
3.810
3.910
3.790
3.890
91,753
+0.05(+1.29%)
Jul 29, 2010
3.860
3.930
3.750
3.841
127,956
+0.03(+0.80%)
Jul 28, 2010
3.830
3.850
3.550
3.810
111,088
+0.06(+1.46%)
Jul 27, 2010
3.949
3.950
3.742
3.755
87,923
-0.12(-2.97%)
Jul 26, 2010
3.820
3.950
3.800
3.870
101,666
+0.10(+2.65%)
Jul 23, 2010
3.760
3.810
3.700
3.770
77,452
+0.03(+0.80%)
Jul 22, 2010
3.540
3.827
3.540
3.740
108,812
+0.28(+8.09%)
Jul 21, 2010
3.515
3.560
3.460
3.460
61,914
-0.02(-0.57%)
Jul 20, 2010
3.260
3.480
3.210
3.480
38,354
+0.18(+5.34%)
Jul 19, 2010
3.400
3.430
3.304
3.304
77,526
-0.10(-2.83%)
Jul 16, 2010
3.520
3.520
3.327
3.400
65,132
-0.14(-3.95%)
Jul 15, 2010
3.640
3.640
3.450
3.540
66,732
-0.05(-1.39%)
Jul 14, 2010
3.660
3.680
3.560
3.590
65,762
-0.07(-1.91%)
Jul 13, 2010
3.710
3.720
3.630
3.660
80,578
+0.08(+2.15%)
Jul 12, 2010
3.630
3.654
3.565
3.583
73,470
-0.08(-2.10%)
Jul 09, 2010
3.540
3.692
3.530
3.660
79,117
+0.20(+5.78%)
Jul 08, 2010
3.410
3.490
3.340
3.460
111,416
+0.14(+4.22%)
Jul 07, 2010
3.030
3.320
3.030
3.320
82,541
+0.37(+12.54%)
Jul 06, 2010
3.080
3.099
2.950
2.950
98,919
+0.13(+4.61%)
Jul 02, 2010
2.840
2.887
2.740
2.820
56,763
+0.12(+4.44%)
Jul 01, 2010
2.810
2.880
2.690
2.700
83,955
-0.16(-5.47%)
Jun 30, 2010
2.860
2.930
2.800
2.856
45,507
+0.02(+0.57%)
Jun 29, 2010
3.070
3.070
2.830
2.840
145,735
-0.49(-14.71%)
Jun 25, 2010
3.340
3.360
3.270
3.330
76,259
-0.03(-0.89%)
Jun 24, 2010
3.440
3.470
3.340
3.360
36,858
-0.09(-2.61%)
Jun 23, 2010
3.540
3.540
3.440
3.450
40,383
-0.02(-0.58%)
Jun 22, 2010
3.690
3.710
3.470
3.470
43,186
-0.19(-5.19%)
Jun 21, 2010
3.766
3.820
3.660
3.660
23,670
+0.04(+1.10%)
Jun 18, 2010
3.580
3.620
3.540
3.620
24,355
+0.04(+1.12%)
Jun 17, 2010
3.680
3.680
3.520
3.580
42,513
-0.12(-3.24%)
Jun 16, 2010
3.630
3.730
3.628
3.700
26,627
-0.00(-0.12%)
Jun 15, 2010
3.610
3.704
3.590
3.704
73,086
+0.11(+2.99%)
Jun 14, 2010
3.651
3.698
3.560
3.597
37,956
+0.09(+2.48%)
Jun 11, 2010
3.503
3.560
3.470
3.510
18,493
+0.02(+0.57%)
Jun 10, 2010
3.450
3.520
3.450
3.490
52,579
+0.15(+4.46%)
Jun 09, 2010
3.420
3.430
3.295
3.341
30,782
+0.03(+0.94%)
Jun 08, 2010
3.390
3.430
3.220
3.310
84,120
-0.02(-0.45%)
Jun 07, 2010
3.587
3.610
3.300
3.325
88,746
-0.23(-6.60%)
Jun 04, 2010
3.720
3.731
3.558
3.560
67,146
-0.30(-7.77%)
Jun 03, 2010
3.983
3.983
3.790
3.860
80,750
-0.07(-1.78%)
Jun 02, 2010
3.860
3.930
3.821
3.930
40,740
+0.16(+4.24%)
Jun 01, 2010
3.800
3.930
3.770
3.770
34,881
+0.02(+0.53%)
May 28, 2010
3.750
3.860
3.700
3.750
60,577
+0.00(+0.00%)
May 27, 2010
3.570
3.775
3.540
3.750
82,793
+0.34(+9.97%)
May 26, 2010
3.450
3.520
3.379
3.410
103,608
+0.15(+4.69%)
May 25, 2010
3.250
3.300
3.060
3.257
205,934
-0.26(-7.47%)
May 24, 2010
3.500
3.530
3.450
3.520
16,305
+0.12(+3.53%)
May 21, 2010
3.290
3.540
3.290
3.400
512,608
+0.10(+3.03%)
May 20, 2010
3.300
3.380
3.242
3.300
154,862
-0.36(-9.84%)
May 19, 2010
3.680
3.700
3.540
3.660
82,700
-0.04(-1.08%)
May 18, 2010
3.900
3.940
3.648
3.700
110,504
-0.08(-2.12%)
May 17, 2010
4.020
4.030
3.660
3.780
529,306
-0.29(-7.13%)
May 14, 2010
4.151
4.170
4.010
4.070
102,311
-0.11(-2.63%)
May 13, 2010
4.160
4.390
4.150
4.180
41,928
+0.02(+0.48%)
May 12, 2010
4.150
4.240
4.070
4.160
44,877
+0.13(+3.23%)
May 11, 2010
4.056
4.097
4.030
4.030
52,210
-0.07(-1.71%)
May 10, 2010
4.070
4.120
4.070
4.100
75,894
+0.18(+4.59%)
May 07, 2010
3.866
3.950
3.760
3.920
112,623
+0.08(+2.08%)
May 06, 2010
4.119
4.120
3.621
3.840
305,505
-0.25(-6.11%)
May 05, 2010
4.160
4.270
4.090
4.090
176,457
-0.19(-4.44%)
May 04, 2010
4.498
4.520
4.247
4.280
178,106
-0.33(-7.16%)
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.