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
Cytodyn Inc
(OP:
CYDY
)
0.1310
-0.0031 (-2.31%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 17, 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
3.650
4.000
3.600
3.900
63,041
+0.30(+8.33%)
Apr 28, 2011
2.980
3.600
2.750
3.600
70,698
+0.85(+30.91%)
Apr 27, 2011
2.250
4.400
2.130
2.750
45,762
+0.65(+30.95%)
Apr 26, 2011
2.040
2.100
2.040
2.100
67,210
+0.02(+0.96%)
Apr 25, 2011
2.000
2.080
2.000
2.080
40,707
+0.05(+2.46%)
Apr 21, 2011
2.070
2.070
2.030
2.030
26,700
-0.04(-1.93%)
Apr 20, 2011
2.080
2.080
2.010
2.070
1,360
-0.01(-0.48%)
Apr 19, 2011
2.000
2.080
2.000
2.080
14,600
+0.08(+4.00%)
Apr 18, 2011
2.050
2.080
2.000
2.000
15,541
+0.02(+1.01%)
Apr 15, 2011
1.980
1.980
1.930
1.980
16,850
+0.03(+1.54%)
Apr 14, 2011
1.950
1.950
1.950
1.950
3,000
+0.02(+1.04%)
Apr 13, 2011
1.950
2.000
1.930
1.930
35,700
-0.06(-3.02%)
Apr 12, 2011
1.950
2.000
1.940
1.990
6,610
-0.01(-0.50%)
Apr 08, 2011
2.000
2.000
2.000
2.000
0
+0.00(+0.00%)
Apr 07, 2011
2.000
2.040
2.000
2.000
8,606
+0.07(+3.63%)
Apr 06, 2011
2.040
2.060
1.900
1.930
49,233
-0.12(-5.85%)
Apr 05, 2011
1.950
2.050
1.900
2.050
39,582
+0.05(+2.50%)
Apr 04, 2011
2.000
2.000
1.950
2.000
17,568
-0.05(-2.44%)
Apr 01, 2011
1.950
2.050
1.950
2.050
19,347
+0.11(+5.67%)
Mar 31, 2011
2.050
2.090
1.940
1.940
24,631
-0.15(-7.18%)
Mar 30, 2011
2.090
2.090
2.090
2.090
58,452
+0.23(+12.37%)
Mar 29, 2011
1.900
1.950
1.860
1.860
8,513
+0.01(+0.54%)
Mar 28, 2011
1.900
1.950
1.700
1.850
41,965
-0.05(-2.63%)
Mar 25, 2011
1.950
1.950
1.900
1.900
29,806
-0.05(-2.56%)
Mar 24, 2011
1.900
1.970
1.900
1.950
51,188
+0.15(+8.33%)
Mar 23, 2011
1.950
1.950
1.800
1.800
14,550
-0.15(-7.69%)
Mar 22, 2011
1.900
1.950
1.900
1.950
7,230
+0.05(+2.63%)
Mar 21, 2011
1.900
1.900
1.900
1.900
19,050
+0.00(+0.00%)
Mar 18, 2011
1.850
1.950
1.850
1.900
15,750
+0.05(+2.70%)
Mar 17, 2011
1.850
1.910
1.780
1.850
44,077
-0.05(-2.63%)
Mar 16, 2011
1.950
1.980
1.900
1.900
16,850
-0.05(-2.56%)
Mar 15, 2011
1.950
2.000
1.900
1.950
17,728
-0.05(-2.50%)
Mar 14, 2011
1.980
2.000
1.980
2.000
17,760
-0.02(-0.99%)
Mar 11, 2011
2.000
2.020
1.970
2.020
20,206
+0.02(+1.00%)
Mar 10, 2011
1.950
2.010
1.950
2.000
42,300
+0.10(+5.26%)
Mar 09, 2011
1.980
2.000
1.900
1.900
25,018
-0.08(-4.04%)
Mar 08, 2011
1.900
2.000
1.900
1.980
24,713
+0.08(+4.21%)
Mar 07, 2011
1.800
1.900
1.800
1.900
1,400
+0.05(+2.70%)
Mar 04, 2011
1.860
1.900
1.830
1.850
67,704
+0.02(+1.09%)
Mar 03, 2011
1.850
1.900
1.830
1.830
24,906
-0.02(-1.08%)
Mar 02, 2011
1.820
1.900
1.800
1.850
59,974
+0.06(+3.35%)
Mar 01, 2011
1.800
1.900
1.790
1.790
29,725
-0.01(-0.56%)
Feb 28, 2011
1.850
1.850
1.800
1.800
8,552
-0.05(-2.70%)
Feb 25, 2011
1.850
1.850
1.830
1.850
8,907
+0.00(+0.00%)
Feb 24, 2011
1.850
1.850
1.800
1.850
38,370
+0.00(+0.00%)
Feb 23, 2011
1.800
1.850
1.800
1.850
17,799
+0.00(+0.00%)
Feb 22, 2011
1.850
1.920
1.800
1.850
63,354
+0.00(+0.00%)
Feb 18, 2011
1.850
1.850
1.850
1.850
5,666
+0.00(+0.00%)
Feb 17, 2011
1.850
1.850
1.800
1.850
18,400
+0.05(+2.78%)
Feb 16, 2011
1.900
1.900
1.800
1.800
23,455
-0.10(-5.26%)
Feb 15, 2011
1.850
1.950
1.850
1.900
16,400
+0.05(+2.70%)
Feb 14, 2011
1.800
1.950
1.750
1.850
87,006
-0.10(-5.13%)
Feb 11, 2011
1.750
1.950
1.600
1.950
64,400
+0.25(+14.71%)
Feb 10, 2011
1.670
1.700
1.520
1.700
33,106
+0.08(+4.94%)
Feb 09, 2011
1.700
1.700
1.510
1.620
18,024
-0.04(-2.41%)
Feb 08, 2011
1.700
1.700
1.660
1.660
5,985
-0.04(-2.35%)
Feb 07, 2011
1.860
1.870
1.700
1.700
33,319
-0.17(-9.09%)
Feb 04, 2011
1.850
1.900
1.850
1.870
10,194
+0.12(+6.86%)
Feb 03, 2011
1.700
1.850
1.700
1.750
30,923
+0.05(+2.94%)
Feb 02, 2011
1.700
1.700
1.700
1.700
15,177
+0.03(+1.80%)
Feb 01, 2011
1.840
1.840
1.670
1.670
22,707
-0.13(-7.22%)
Jan 31, 2011
1.810
1.810
1.800
1.800
2,885
-0.05(-2.70%)
Jan 28, 2011
1.850
1.850
1.850
1.850
1,500
+0.10(+5.71%)
Jan 27, 2011
1.750
1.890
1.750
1.750
3,880
-0.05(-2.78%)
Jan 26, 2011
1.900
1.900
1.800
1.800
2,480
+0.10(+5.88%)
Jan 25, 2011
1.800
1.800
1.700
1.700
4,000
-0.10(-5.56%)
Jan 24, 2011
1.900
1.900
1.800
1.800
15,905
-0.05(-2.70%)
Jan 21, 2011
1.890
1.950
1.760
1.850
17,104
+0.15(+8.82%)
Jan 20, 2011
1.700
1.700
1.510
1.700
5,340
-0.04(-2.30%)
Jan 19, 2011
1.750
1.750
1.700
1.740
3,300
-0.06(-3.33%)
Jan 18, 2011
1.700
1.840
1.510
1.800
15,127
-0.06(-3.23%)
Jan 14, 2011
1.880
1.880
1.810
1.860
6,130
+0.01(+0.54%)
Jan 13, 2011
1.850
1.850
1.850
1.850
9,104
-0.02(-1.07%)
Jan 11, 2011
1.870
1.870
1.870
0
+0.00(+0.00%)
Jan 10, 2011
1.775
1.870
1.700
1.870
24,410
+0.02(+1.08%)
Jan 07, 2011
1.800
1.850
1.800
1.850
5,676
+0.05(+2.78%)
Jan 06, 2011
1.800
1.800
1.800
1.800
580
+0.00(+0.00%)
Jan 05, 2011
1.800
1.800
1.800
1.800
1,920
+0.00(+0.00%)
Jan 04, 2011
2.050
2.050
1.700
1.800
12,590
-0.20(-10.00%)
Jan 03, 2011
2.250
2.250
2.000
2.000
6,244
-0.25(-11.11%)
Dec 31, 2010
1.850
2.250
1.850
2.250
305
+0.40(+21.62%)
Dec 30, 2010
1.800
1.900
1.800
1.850
5,150
-0.14(-7.04%)
Dec 29, 2010
1.750
1.990
1.650
1.990
40,030
+0.49(+32.67%)
Dec 28, 2010
2.140
2.290
1.500
1.500
89,121
-0.54(-26.47%)
Dec 27, 2010
1.750
2.050
1.750
2.040
13,790
+0.24(+13.33%)
Dec 23, 2010
2.000
2.070
1.800
1.800
28,235
-0.20(-10.00%)
Dec 22, 2010
1.450
2.000
1.450
2.000
32,410
+0.56(+38.89%)
Dec 21, 2010
1.380
1.440
1.380
1.440
16,010
+0.05(+3.60%)
Dec 20, 2010
1.400
1.400
1.390
1.390
1,123
+0.00(+0.00%)
Dec 17, 2010
1.390
1.390
1.390
1.390
5,408
+0.00(+0.00%)
Dec 16, 2010
1.350
1.390
1.350
1.390
9,510
+0.04(+2.96%)
Dec 15, 2010
1.360
1.360
1.350
1.350
6,447
-0.03(-2.17%)
Dec 14, 2010
1.350
1.390
1.350
1.380
21,949
+0.03(+2.22%)
Dec 13, 2010
1.270
1.350
1.270
1.350
11,446
+0.05(+3.85%)
Dec 10, 2010
1.250
1.300
1.250
1.300
6,669
+0.10(+8.33%)
Dec 09, 2010
1.195
1.200
1.195
1.200
17,450
+0.03(+2.56%)
Dec 08, 2010
1.200
1.200
1.170
1.170
13,000
-0.01(-0.85%)
Dec 07, 2010
1.200
1.250
1.180
1.180
40,350
-0.01(-0.84%)
Dec 06, 2010
1.200
1.200
1.160
1.190
4,000
-0.06(-4.80%)
Dec 03, 2010
1.200
1.250
1.150
1.250
6,300
+0.05(+4.17%)
Dec 02, 2010
1.200
1.200
1.200
1.200
1,600
+0.00(+0.00%)
Dec 01, 2010
1.150
1.200
1.150
1.200
10,850
+0.05(+4.35%)
Nov 30, 2010
1.200
1.200
1.150
1.150
11,531
-0.04(-3.36%)
Nov 29, 2010
1.190
1.190
1.160
1.190
10,000
-0.01(-0.83%)
Nov 26, 2010
1.200
1.200
1.200
1.200
4,650
-0.03(-2.44%)
Nov 24, 2010
1.210
1.230
1.230
1.230
700
+0.00(+0.00%)
Nov 22, 2010
1.230
1.230
1.230
1.230
0
-0.07(-5.38%)
Nov 19, 2010
1.200
1.300
1.200
1.300
5,450
+0.00(+0.00%)
Nov 18, 2010
1.200
1.300
1.200
1.300
600
+0.10(+8.33%)
Nov 17, 2010
1.200
1.200
1.200
1.200
3,000
-0.03(-2.44%)
Nov 16, 2010
1.230
1.230
1.200
1.230
4,000
+0.00(+0.00%)
Nov 15, 2010
1.300
1.320
1.230
1.230
7,050
-0.07(-5.38%)
Nov 12, 2010
1.300
1.350
1.250
1.300
6,150
+0.05(+4.00%)
Nov 11, 2010
1.340
1.340
1.250
1.250
4,000
-0.09(-6.72%)
Nov 10, 2010
1.300
1.350
1.260
1.340
1,423
-0.06(-4.29%)
Nov 08, 2010
1.400
1.400
1.400
0
+0.25(+21.74%)
Nov 05, 2010
1.170
1.200
1.150
1.150
3,200
-0.05(-4.17%)
Nov 04, 2010
1.300
1.300
1.200
1.200
17,444
-0.09(-6.98%)
Nov 03, 2010
1.200
1.300
1.200
1.290
17,410
+0.09(+7.50%)
Nov 02, 2010
1.200
1.200
1.200
1.200
880
+0.05(+4.35%)
Nov 01, 2010
1.150
1.200
1.150
1.150
14,490
+0.05(+4.55%)
Oct 29, 2010
1.100
1.140
1.100
1.100
10,727
-0.04(-3.51%)
Oct 28, 2010
1.140
1.140
1.140
1.140
1,500
+0.00(+0.00%)
Oct 27, 2010
1.050
1.140
1.050
1.140
3,100
+0.04(+3.64%)
Oct 25, 2010
1.150
1.150
1.100
1.100
3,700
-0.05(-4.35%)
Oct 22, 2010
1.200
1.200
1.150
1.150
15,640
-0.05(-4.17%)
Oct 21, 2010
1.150
1.200
1.150
1.200
4,300
+0.06(+5.26%)
Oct 20, 2010
1.050
1.140
1.050
1.140
4,100
+0.05(+4.59%)
Oct 19, 2010
1.150
1.150
1.090
1.090
4,700
+0.00(+0.00%)
Oct 18, 2010
1.090
1.090
1.090
1.090
500
-0.01(-0.91%)
Oct 15, 2010
1.090
1.100
1.090
1.100
5,891
-0.07(-5.98%)
Oct 14, 2010
1.100
1.170
1.090
1.170
2,730
-0.03(-2.50%)
Oct 13, 2010
1.170
1.200
1.090
1.200
7,170
+0.03(+2.56%)
Oct 12, 2010
1.180
1.200
1.100
1.170
3,530
+0.07(+6.36%)
Oct 11, 2010
1.090
1.200
1.090
1.100
5,000
+0.01(+0.92%)
Oct 08, 2010
1.090
1.150
1.090
1.090
9,218
-0.06(-5.22%)
Oct 07, 2010
1.090
1.150
1.090
1.150
1,600
+0.00(+0.00%)
Oct 06, 2010
1.010
1.150
1.010
1.150
11,400
+0.00(+0.00%)
Oct 04, 2010
1.150
1.150
1.150
0
+0.14(+13.86%)
Oct 01, 2010
1.080
1.080
0.9500
1.010
40,022
-0.09(-8.18%)
Sep 30, 2010
1.150
1.150
1.050
1.100
6,450
-0.10(-8.33%)
Sep 29, 2010
1.200
1.200
1.200
1.200
700
-0.05(-4.00%)
Sep 28, 2010
1.200
1.300
1.150
1.250
13,220
+0.10(+8.70%)
Sep 27, 2010
1.150
1.200
1.150
1.150
17,958
+0.05(+4.55%)
Sep 24, 2010
1.100
1.100
1.100
1.100
2,500
+0.00(+0.00%)
Sep 23, 2010
1.100
1.100
1.100
1.100
2,650
-0.10(-8.33%)
Sep 22, 2010
1.150
1.200
1.150
1.200
1,260
-0.05(-4.00%)
Sep 21, 2010
1.150
1.250
1.150
1.250
11,530
+0.20(+19.05%)
Sep 20, 2010
1.200
1.200
1.050
1.050
4,000
-0.25(-19.23%)
Sep 17, 2010
1.100
1.300
1.090
1.300
69,714
+0.20(+18.18%)
Sep 15, 2010
1.100
1.100
1.100
1.100
3,500
+0.00(+0.00%)
Sep 14, 2010
1.180
1.180
1.100
1.100
4,860
-0.08(-6.78%)
Sep 10, 2010
1.180
1.180
1.180
0
-0.02(-1.67%)
Sep 09, 2010
1.300
1.300
1.200
1.200
8,200
-0.10(-7.69%)
Sep 08, 2010
1.200
1.300
1.200
1.300
8,000
+0.10(+8.33%)
Sep 07, 2010
1.200
1.200
1.200
1.200
3,000
-0.05(-4.00%)
Sep 03, 2010
1.400
1.400
1.250
1.250
6,447
-0.15(-10.71%)
Sep 02, 2010
1.400
1.400
1.400
1.400
2,500
+0.00(+0.00%)
Sep 01, 2010
1.400
1.400
1.400
1.400
1,400
+0.00(+0.00%)
Aug 30, 2010
1.400
1.400
1.400
0
+0.00(+0.00%)
Aug 27, 2010
1.400
1.400
1.400
1.400
1,500
+0.00(+0.00%)
Aug 26, 2010
1.400
1.400
1.400
1.400
1,600
+0.00(+0.00%)
Aug 24, 2010
1.400
1.400
1.400
0
-0.05(-3.45%)
Aug 23, 2010
1.400
1.450
1.400
1.450
11,065
-0.05(-3.33%)
Aug 20, 2010
1.150
1.500
1.150
1.500
828
+0.35(+30.43%)
Aug 19, 2010
1.150
1.150
1.150
1.150
2,100
+0.05(+4.55%)
Aug 18, 2010
1.150
1.150
1.100
1.100
8,900
-0.20(-15.38%)
Aug 17, 2010
1.250
1.300
1.150
1.300
3,864
+0.05(+4.00%)
Aug 16, 2010
1.350
1.350
1.250
1.250
7,172
-0.15(-10.71%)
Aug 13, 2010
1.400
1.400
1.400
1.400
3,207
+0.00(+0.00%)
Aug 12, 2010
1.250
1.400
1.250
1.400
500
-0.05(-3.45%)
Aug 11, 2010
1.300
1.450
1.250
1.450
12,575
+0.05(+3.57%)
Aug 09, 2010
1.400
1.400
1.400
0
+0.00(+0.00%)
Aug 06, 2010
1.450
1.500
1.400
1.400
42,837
-0.05(-3.45%)
Aug 05, 2010
1.450
1.450
1.450
1.450
2,100
+0.00(+0.00%)
Aug 04, 2010
1.460
1.460
1.450
1.450
2,500
+0.00(+0.00%)
Aug 03, 2010
1.500
1.500
1.450
1.450
3,333
-0.05(-3.33%)
Aug 02, 2010
1.520
1.520
1.500
1.500
1,812
-0.02(-1.32%)
Jul 30, 2010
1.520
1.540
1.520
1.520
5,131
-0.02(-1.30%)
Jul 29, 2010
1.300
1.540
1.300
1.540
5,000
+0.27(+21.26%)
Jul 28, 2010
1.300
1.300
1.270
1.270
5,500
-0.03(-2.31%)
Jul 27, 2010
1.300
1.320
1.300
1.300
10,506
-0.02(-1.52%)
Jul 26, 2010
1.100
1.350
1.100
1.320
11,860
+0.22(+20.00%)
Jul 23, 2010
1.000
1.100
0.9100
1.100
15,590
+0.10(+10.00%)
Jul 22, 2010
0.9500
1.000
0.9000
1.000
25,575
-0.01(-0.99%)
Jul 21, 2010
1.010
1.010
1.010
1.010
1,500
+0.06(+6.32%)
Jul 20, 2010
0.9500
0.9500
0.9500
0.9500
1,000
-0.06(-5.94%)
Jul 19, 2010
0.9000
1.010
0.9000
1.010
3,200
+0.06(+6.32%)
Jul 16, 2010
0.9500
0.9500
0.9500
0.9500
100
-0.06(-5.94%)
Jul 15, 2010
0.8500
1.010
0.8500
1.010
9,700
+0.16(+18.82%)
Jul 14, 2010
0.8500
0.8500
0.7600
0.8500
2,300
+0.00(+0.00%)
Jul 13, 2010
0.8000
0.8500
0.8000
0.8500
2,886
+0.00(+0.00%)
Jul 12, 2010
0.8500
0.8500
0.8500
0.8500
2,900
+0.00(+0.00%)
Jul 09, 2010
0.8500
0.8500
0.8500
0.8500
11,915
-0.12(-12.37%)
Jul 08, 2010
0.8900
0.9700
0.8900
0.9700
1,700
-0.02(-2.02%)
Jul 07, 2010
0.9000
1.010
0.8000
0.9900
14,800
+0.09(+10.00%)
Jul 06, 2010
0.8000
0.9000
0.8000
0.9000
1,875
+0.00(+0.00%)
Jul 02, 2010
0.8500
0.9000
0.8500
0.9000
4,725
-0.11(-10.89%)
Jul 01, 2010
0.9800
1.010
0.9800
1.010
2,100
+0.12(+13.48%)
Jun 30, 2010
0.8900
0.8900
0.8900
0.8900
1,000
-0.13(-12.75%)
Jun 29, 2010
1.050
1.050
0.8500
1.020
8,300
+0.07(+7.37%)
Jun 25, 2010
1.000
1.000
0.8500
0.9500
6,350
-0.03(-3.06%)
Jun 24, 2010
0.9800
0.9800
0.9800
0.9800
2,000
-0.02(-2.00%)
Jun 23, 2010
0.9700
1.050
0.8000
1.000
15,470
+0.03(+3.09%)
Jun 22, 2010
0.8600
0.9900
0.8500
0.9700
9,587
-0.08(-7.62%)
Jun 21, 2010
1.190
1.250
1.010
1.050
13,216
-0.13(-11.02%)
Jun 18, 2010
1.190
1.190
1.100
1.180
2,480
-0.02(-1.67%)
Jun 17, 2010
1.100
1.200
1.100
1.200
3,067
+0.00(+0.00%)
Jun 16, 2010
1.300
1.300
0.7500
1.200
21,229
-0.10(-7.69%)
Jun 15, 2010
1.300
1.300
1.250
1.300
7,575
-0.05(-3.70%)
Jun 14, 2010
1.300
1.400
1.300
1.350
6,450
-0.15(-10.00%)
Jun 11, 2010
1.500
1.500
1.250
1.500
5,800
+0.00(+0.00%)
Jun 10, 2010
1.400
1.500
1.400
1.500
2,700
+0.20(+15.38%)
Jun 09, 2010
1.300
1.380
1.300
1.300
4,503
-0.05(-3.70%)
Jun 08, 2010
1.300
1.350
1.300
1.350
10,500
-0.09(-6.25%)
Jun 07, 2010
1.530
1.530
1.300
1.440
1,400
-0.11(-7.10%)
Jun 04, 2010
1.650
1.650
1.250
1.550
5,700
+0.25(+19.23%)
Jun 03, 2010
1.450
1.450
1.300
1.300
22,600
-0.15(-10.34%)
Jun 02, 2010
1.450
1.450
1.300
1.450
6,900
+0.01(+0.69%)
Jun 01, 2010
1.400
1.440
1.250
1.440
2,600
-0.06(-4.00%)
May 28, 2010
1.650
1.650
1.450
1.500
5,000
-0.15(-9.09%)
May 27, 2010
1.500
1.650
1.450
1.650
3,350
+0.15(+10.00%)
May 26, 2010
1.600
1.600
1.500
1.500
20,379
-0.10(-6.25%)
May 25, 2010
1.500
1.600
1.450
1.600
5,726
+0.10(+6.67%)
May 24, 2010
1.450
1.500
1.450
1.500
3,880
-0.15(-9.09%)
May 21, 2010
1.650
1.650
1.650
1.650
7,200
+0.00(+0.00%)
May 20, 2010
1.450
1.650
1.450
1.650
535
+0.00(+0.00%)
May 19, 2010
1.450
1.650
1.450
1.650
1,447
+0.10(+6.45%)
May 18, 2010
1.600
1.600
1.550
1.550
1,000
-0.05(-3.13%)
May 17, 2010
1.750
1.750
1.600
1.600
7,900
-0.10(-5.88%)
May 14, 2010
1.650
1.700
1.650
1.700
4,500
+0.05(+3.03%)
May 13, 2010
1.690
1.690
1.650
1.650
5,100
-0.09(-5.17%)
May 11, 2010
1.740
1.740
1.740
1.740
0
-0.05(-2.79%)
May 10, 2010
1.780
1.790
1.750
1.790
8,805
+0.49(+37.69%)
May 07, 2010
1.600
1.600
1.300
1.300
6,650
-0.40(-23.53%)
May 06, 2010
1.710
1.750
1.700
1.700
2,900
+0.00(+0.00%)
May 05, 2010
1.800
1.800
1.700
1.700
31,000
-0.20(-10.53%)
May 04, 2010
1.850
1.900
0.6000
1.900
22,205
+0.00(+0.00%)
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.