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
Enel Societa Per Azi ADR
(OP:
ENLAY
)
7.230
+0.100 (+1.40%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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
5.240
5.240
5.180
5.180
23,805
-0.04(-0.77%)
Apr 29, 2010
5.130
5.220
5.120
5.220
33,249
+0.07(+1.36%)
Apr 28, 2010
5.300
5.300
5.110
5.150
21,324
-0.16(-3.01%)
Apr 27, 2010
5.430
5.450
5.290
5.310
23,725
-0.13(-2.39%)
Apr 26, 2010
5.440
5.500
5.430
5.440
26,389
-0.04(-0.73%)
Apr 23, 2010
5.430
5.520
5.430
5.480
45,358
-0.04(-0.72%)
Apr 22, 2010
5.480
5.520
5.450
5.520
44,383
-0.01(-0.18%)
Apr 21, 2010
5.540
5.590
5.520
5.530
42,535
-0.12(-2.12%)
Apr 20, 2010
5.680
5.680
5.550
5.650
25,987
+0.09(+1.62%)
Apr 19, 2010
5.530
5.560
5.530
5.560
7,300
-0.03(-0.54%)
Apr 16, 2010
5.680
5.680
5.540
5.590
18,806
-0.06(-1.06%)
Apr 15, 2010
5.680
5.710
5.650
5.650
15,546
+0.10(+1.80%)
Apr 14, 2010
5.670
5.670
5.550
5.550
21,622
+0.00(+0.00%)
Apr 13, 2010
5.610
5.620
5.550
5.550
9,748
-0.05(-0.89%)
Apr 12, 2010
5.610
5.650
5.600
5.600
6,989
+0.06(+1.08%)
Apr 09, 2010
5.490
5.580
5.490
5.540
9,047
+0.04(+0.73%)
Apr 08, 2010
5.430
5.500
5.400
5.500
13,110
+0.00(+0.00%)
Apr 07, 2010
5.500
5.500
5.450
5.500
10,435
-0.04(-0.72%)
Apr 06, 2010
5.460
5.590
5.460
5.540
14,020
-0.11(-1.95%)
Apr 05, 2010
5.670
5.670
5.550
5.650
16,959
-0.01(-0.18%)
Apr 01, 2010
5.660
5.660
5.660
0
+0.11(+1.98%)
Mar 31, 2010
5.600
5.600
5.480
5.550
11,221
+0.01(+0.18%)
Mar 30, 2010
5.590
5.590
5.500
5.540
31,123
-0.01(-0.18%)
Mar 29, 2010
5.530
5.590
5.520
5.550
30,376
+0.10(+1.83%)
Mar 26, 2010
5.470
5.640
5.400
5.450
23,468
+0.00(+0.00%)
Mar 25, 2010
5.490
5.500
5.420
5.450
43,320
+0.05(+0.93%)
Mar 24, 2010
5.430
5.500
5.400
5.400
27,408
-0.20(-3.57%)
Mar 23, 2010
5.470
5.600
5.470
5.600
14,579
+0.03(+0.54%)
Mar 22, 2010
5.500
5.590
5.440
5.570
19,809
+0.07(+1.27%)
Mar 19, 2010
5.510
5.590
5.500
5.500
28,359
-0.10(-1.79%)
Mar 18, 2010
5.680
5.680
5.500
5.600
8,347
-0.14(-2.44%)
Mar 17, 2010
5.720
5.740
5.700
5.740
171,633
+0.05(+0.88%)
Mar 16, 2010
5.670
5.730
5.670
5.690
31,717
+0.09(+1.61%)
Mar 15, 2010
5.650
5.650
5.600
5.600
12,114
-0.05(-0.88%)
Mar 12, 2010
5.650
5.690
5.630
5.650
23,821
+0.00(+0.00%)
Mar 11, 2010
5.620
5.700
5.620
5.650
12,811
+0.06(+1.07%)
Mar 10, 2010
5.570
5.650
5.570
5.590
15,579
+0.00(+0.00%)
Mar 09, 2010
5.530
5.590
5.530
5.590
6,867
+0.01(+0.18%)
Mar 08, 2010
5.620
5.620
5.540
5.580
21,264
+0.08(+1.45%)
Mar 05, 2010
5.450
5.550
5.440
5.500
11,020
+0.05(+0.92%)
Mar 04, 2010
5.470
5.470
5.410
5.450
73,977
-0.03(-0.55%)
Mar 03, 2010
5.440
5.533
5.440
5.480
117,664
+0.08(+1.48%)
Mar 02, 2010
5.420
5.450
5.380
5.400
8,142
-0.03(-0.55%)
Mar 01, 2010
5.390
5.430
5.320
5.430
21,915
+0.08(+1.50%)
Feb 26, 2010
5.320
5.410
5.320
5.350
11,250
+0.06(+1.13%)
Feb 25, 2010
5.210
5.290
5.150
5.290
22,948
-0.06(-1.12%)
Feb 24, 2010
5.350
5.390
5.340
5.350
7,168
+0.04(+0.75%)
Feb 23, 2010
5.340
5.400
5.250
5.310
8,618
-0.05(-0.93%)
Feb 22, 2010
5.380
5.390
5.340
5.360
22,228
+0.03(+0.56%)
Feb 19, 2010
5.270
5.330
5.270
5.330
14,176
-0.02(-0.37%)
Feb 18, 2010
5.300
5.350
5.290
5.350
18,891
+0.02(+0.38%)
Feb 17, 2010
5.320
5.350
5.270
5.330
38,530
+0.14(+2.70%)
Feb 16, 2010
5.190
5.310
5.160
5.190
51,217
-0.01(-0.19%)
Feb 12, 2010
5.200
5.200
5.200
0
+0.10(+1.96%)
Feb 11, 2010
5.090
5.100
5.050
5.100
8,298
-0.08(-1.54%)
Feb 10, 2010
5.200
5.200
5.100
5.180
115,524
-0.03(-0.58%)
Feb 09, 2010
5.130
5.210
5.050
5.210
26,240
+0.17(+3.37%)
Feb 08, 2010
5.050
5.110
5.040
5.040
53,721
+0.05(+0.96%)
Feb 05, 2010
5.130
5.160
4.960
4.992
629,795
-0.18(-3.57%)
Feb 04, 2010
5.390
5.390
5.160
5.177
775,671
-0.18(-3.41%)
Feb 03, 2010
5.450
5.480
5.360
5.360
467,830
-0.13(-2.37%)
Feb 02, 2010
5.410
5.490
5.300
5.490
456,284
+0.09(+1.67%)
Feb 01, 2010
5.360
5.430
5.360
5.400
697,722
+0.03(+0.56%)
Jan 29, 2010
5.380
5.410
5.300
5.370
42,135
-0.03(-0.56%)
Jan 28, 2010
5.470
5.480
5.340
5.400
30,012
-0.18(-3.23%)
Jan 27, 2010
5.520
5.580
5.490
5.580
95,372
-0.02(-0.36%)
Jan 26, 2010
5.500
5.600
5.500
5.600
31,964
+0.02(+0.36%)
Jan 25, 2010
5.550
5.610
5.530
5.580
27,732
+0.05(+0.90%)
Jan 22, 2010
5.630
5.630
5.450
5.530
33,609
-0.05(-0.90%)
Jan 21, 2010
5.630
5.670
5.520
5.580
54,190
-0.11(-1.93%)
Jan 20, 2010
5.730
5.730
5.560
5.690
772,170
-0.15(-2.57%)
Jan 19, 2010
5.820
5.850
5.750
5.840
20,152
+0.02(+0.34%)
Jan 15, 2010
5.820
5.820
5.820
0
-0.17(-2.84%)
Jan 14, 2010
5.950
6.000
5.950
5.990
369,700
-0.03(-0.50%)
Jan 13, 2010
5.990
6.030
5.950
6.020
445,905
+0.03(+0.50%)
Jan 12, 2010
5.950
6.040
5.940
5.990
365,325
-0.05(-0.83%)
Jan 11, 2010
6.050
6.100
5.980
6.040
623,906
+0.00(+0.00%)
Jan 08, 2010
5.990
6.040
5.940
6.040
68,337
+0.13(+2.20%)
Jan 07, 2010
5.910
5.970
5.910
5.910
29,432
+0.05(+0.85%)
Jan 06, 2010
5.870
5.930
5.820
5.860
124,781
+0.07(+1.21%)
Jan 05, 2010
5.810
5.840
5.760
5.790
239,426
-0.03(-0.52%)
Jan 04, 2010
5.800
5.900
5.800
5.820
107,944
-0.03(-0.51%)
Dec 31, 2009
5.850
5.850
5.850
0
+0.05(+0.86%)
Dec 30, 2009
5.710
5.800
5.710
5.800
45,949
+0.00(+0.00%)
Dec 29, 2009
5.790
5.920
5.790
5.800
29,922
+0.01(+0.17%)
Dec 28, 2009
5.770
5.870
5.770
5.790
33,852
-0.03(-0.52%)
Dec 24, 2009
5.880
5.890
5.820
5.820
12,602
+0.01(+0.17%)
Dec 23, 2009
5.720
5.870
5.720
5.810
51,369
+0.03(+0.52%)
Dec 22, 2009
5.790
5.820
5.750
5.780
29,933
+0.12(+2.12%)
Dec 21, 2009
5.720
5.770
5.660
5.660
59,403
-0.04(-0.70%)
Dec 18, 2009
5.690
5.750
5.630
5.700
74,649
+0.02(+0.35%)
Dec 17, 2009
5.830
5.830
5.680
5.680
39,913
-0.12(-2.07%)
Dec 16, 2009
5.830
5.920
5.790
5.800
160,118
-0.06(-1.02%)
Dec 15, 2009
5.840
5.920
5.790
5.860
49,629
-0.09(-1.51%)
Dec 14, 2009
6.020
6.060
5.950
5.950
42,378
+0.05(+0.85%)
Dec 11, 2009
5.920
5.980
5.880
5.900
29,187
+0.00(+0.00%)
Dec 10, 2009
5.880
5.990
5.880
5.900
35,855
+0.00(+0.00%)
Dec 09, 2009
5.830
5.980
5.830
5.900
47,274
-0.10(-1.67%)
Dec 08, 2009
5.920
6.020
5.920
6.000
26,225
-0.10(-1.64%)
Dec 07, 2009
6.150
6.170
6.080
6.100
28,413
-0.10(-1.61%)
Dec 04, 2009
6.150
6.220
6.080
6.200
37,017
+0.10(+1.64%)
Dec 03, 2009
6.130
6.240
6.100
6.100
147,413
-0.08(-1.29%)
Dec 02, 2009
6.120
6.180
6.100
6.180
29,022
-0.07(-1.12%)
Dec 01, 2009
6.100
6.250
6.000
6.250
25,595
+0.30(+5.04%)
Nov 30, 2009
5.980
6.100
5.900
5.950
17,912
+0.00(+0.00%)
Nov 27, 2009
5.920
6.080
5.890
5.950
63,806
-0.27(-4.34%)
Nov 25, 2009
6.090
6.220
6.090
6.220
28,509
+0.07(+1.14%)
Nov 24, 2009
6.050
6.160
6.050
6.150
22,030
-0.01(-0.16%)
Nov 23, 2009
6.090
6.200
6.090
6.160
46,535
-0.04(-0.65%)
Nov 20, 2009
6.170
6.250
6.130
6.200
35,890
-0.10(-1.59%)
Nov 19, 2009
6.420
6.420
6.260
6.300
44,607
-0.17(-2.63%)
Nov 18, 2009
6.440
6.490
6.400
6.470
47,914
+0.09(+1.41%)
Nov 17, 2009
6.380
6.410
6.300
6.380
45,015
-0.02(-0.31%)
Nov 16, 2009
6.370
6.510
6.370
6.400
39,777
+0.10(+1.59%)
Nov 13, 2009
6.270
6.380
6.270
6.300
33,918
+0.03(+0.48%)
Nov 12, 2009
6.300
6.410
6.250
6.270
24,958
-0.17(-2.64%)
Nov 11, 2009
6.420
6.450
6.330
6.440
154,701
+0.12(+1.82%)
Nov 10, 2009
6.310
6.360
6.250
6.325
38,848
+0.08(+1.20%)
Nov 09, 2009
6.180
6.290
6.130
6.250
37,807
+0.20(+3.31%)
Nov 06, 2009
6.030
6.110
5.970
6.050
54,481
+0.00(+0.00%)
Nov 05, 2009
6.100
6.140
6.050
6.050
27,160
-0.05(-0.82%)
Nov 04, 2009
6.020
6.110
5.970
6.100
27,015
+0.15(+2.52%)
Nov 03, 2009
5.970
6.050
5.930
5.950
23,086
-0.07(-1.16%)
Nov 02, 2009
6.020
6.170
5.990
6.020
71,502
-0.03(-0.50%)
Oct 30, 2009
6.040
6.120
5.900
6.050
60,313
-0.13(-2.10%)
Oct 29, 2009
6.020
6.180
6.020
6.180
54,235
+0.19(+3.17%)
Oct 28, 2009
6.130
6.130
5.940
5.990
56,792
-0.16(-2.60%)
Oct 27, 2009
6.100
6.200
6.100
6.150
51,041
-0.07(-1.13%)
Oct 26, 2009
6.260
6.330
6.150
6.220
33,308
-0.03(-0.48%)
Oct 23, 2009
6.250
6.300
6.220
6.250
23,289
-0.16(-2.50%)
Oct 22, 2009
6.250
6.420
6.250
6.410
43,377
+0.16(+2.56%)
Oct 21, 2009
6.260
6.380
6.240
6.250
43,005
-0.05(-0.79%)
Oct 20, 2009
6.280
6.300
6.250
6.300
27,791
-0.06(-0.94%)
Oct 19, 2009
6.360
6.380
6.300
6.360
25,074
+0.04(+0.63%)
Oct 16, 2009
6.260
6.360
6.260
6.320
33,625
-0.06(-0.94%)
Oct 15, 2009
6.310
6.390
6.290
6.380
25,369
-0.04(-0.62%)
Oct 14, 2009
6.380
6.420
6.350
6.420
38,329
+0.12(+1.90%)
Oct 13, 2009
6.310
6.390
6.300
6.300
17,240
-0.15(-2.33%)
Oct 12, 2009
6.390
6.450
6.380
6.450
26,075
+0.08(+1.26%)
Oct 09, 2009
6.320
6.370
6.300
6.370
62,734
+0.07(+1.11%)
Oct 08, 2009
6.330
6.370
6.280
6.300
70,285
+0.05(+0.80%)
Oct 07, 2009
6.280
6.310
6.240
6.250
40,232
-0.11(-1.73%)
Oct 06, 2009
6.230
6.380
6.230
6.360
29,194
+0.21(+3.41%)
Oct 05, 2009
6.050
6.170
6.050
6.150
38,909
+0.04(+0.65%)
Oct 02, 2009
6.070
6.120
6.010
6.110
26,882
-0.09(-1.45%)
Oct 01, 2009
6.270
6.270
6.110
6.200
28,237
-0.15(-2.36%)
Sep 30, 2009
6.310
6.400
6.230
6.350
21,811
+0.04(+0.63%)
Sep 29, 2009
6.295
6.320
6.240
6.310
34,085
-0.07(-1.10%)
Sep 28, 2009
6.300
6.400
6.280
6.380
22,896
+0.13(+2.08%)
Sep 25, 2009
6.240
6.270
6.200
6.250
64,964
+0.00(+0.00%)
Sep 24, 2009
6.390
6.410
6.220
6.250
86,515
-0.07(-1.11%)
Sep 23, 2009
6.380
6.450
6.320
6.320
61,355
-0.07(-1.10%)
Sep 22, 2009
6.420
6.420
6.390
6.390
57,770
+0.04(+0.63%)
Sep 21, 2009
6.260
6.350
6.220
6.350
127,815
-0.03(-0.47%)
Sep 18, 2009
6.410
6.410
6.350
6.380
55,256
+0.07(+1.11%)
Sep 17, 2009
6.310
6.330
6.260
6.310
36,054
-0.03(-0.47%)
Sep 16, 2009
6.280
6.350
6.250
6.340
79,736
+0.14(+2.26%)
Sep 15, 2009
6.150
6.200
6.100
6.200
28,091
+0.06(+0.98%)
Sep 14, 2009
6.060
6.180
6.040
6.140
104,681
+0.04(+0.66%)
Sep 11, 2009
6.110
6.110
6.060
6.100
53,131
+0.01(+0.16%)
Sep 10, 2009
6.030
6.120
6.000
6.090
404,916
+0.03(+0.50%)
Sep 09, 2009
6.000
6.080
6.000
6.060
73,263
+0.15(+2.54%)
Sep 08, 2009
5.960
5.960
5.870
5.910
81,086
+0.06(+1.03%)
Sep 04, 2009
5.800
5.860
5.720
5.850
88,175
+0.10(+1.74%)
Sep 03, 2009
5.820
5.850
5.730
5.750
71,769
+0.10(+1.77%)
Sep 02, 2009
5.640
5.780
5.630
5.650
216,721
-0.06(-1.05%)
Sep 01, 2009
5.770
5.850
5.680
5.710
322,454
-0.19(-3.22%)
Aug 31, 2009
5.900
5.920
5.820
5.900
272,225
+0.02(+0.34%)
Aug 28, 2009
5.930
5.990
5.840
5.880
190,106
-0.13(-2.16%)
Aug 27, 2009
5.860
6.050
5.820
6.010
383,609
+0.14(+2.39%)
Aug 26, 2009
6.010
6.010
5.860
5.870
40,409
-0.17(-2.81%)
Aug 25, 2009
5.960
6.050
5.940
6.040
85,752
+0.12(+2.03%)
Aug 24, 2009
5.930
5.990
5.920
5.920
46,506
-0.02(-0.34%)
Aug 21, 2009
5.840
5.940
5.840
5.940
27,344
+0.17(+2.95%)
Aug 20, 2009
5.630
5.770
5.630
5.770
40,740
+0.12(+2.12%)
Aug 19, 2009
5.600
5.700
5.520
5.650
63,297
+0.05(+0.89%)
Aug 18, 2009
5.500
7.680
5.500
5.600
46,607
+0.14(+2.56%)
Aug 17, 2009
5.520
5.520
5.410
5.460
32,571
-0.20(-3.53%)
Aug 14, 2009
5.670
5.710
5.580
5.660
28,758
-0.05(-0.88%)
Aug 13, 2009
5.680
5.720
5.650
5.710
48,439
+0.06(+1.06%)
Aug 12, 2009
5.540
5.720
5.530
5.650
154,579
+0.19(+3.48%)
Aug 11, 2009
5.540
5.550
5.440
5.460
931,916
-0.14(-2.50%)
Aug 10, 2009
5.580
5.650
5.510
5.600
924,269
+0.05(+0.90%)
Aug 07, 2009
5.610
5.670
5.490
5.550
1,369,711
+0.06(+1.09%)
Aug 06, 2009
5.520
5.550
5.460
5.490
427,144
-0.04(-0.72%)
Aug 05, 2009
5.640
5.640
5.460
5.530
1,015,739
-0.10(-1.78%)
Aug 04, 2009
5.500
5.690
5.460
5.630
888,871
+0.03(+0.54%)
Aug 03, 2009
5.590
5.650
5.410
5.600
95,380
+0.04(+0.72%)
Jul 31, 2009
5.340
5.560
5.330
5.560
1,401,352
+0.11(+2.02%)
Jul 30, 2009
5.190
5.550
5.190
5.450
193,708
+0.36(+7.07%)
Jul 29, 2009
5.170
5.250
5.090
5.090
14,554
-0.06(-1.17%)
Jul 28, 2009
5.240
5.290
5.050
5.150
38,498
+0.00(+0.00%)
Jul 27, 2009
5.090
5.200
5.090
5.150
9,869
+0.00(+0.00%)
Jul 24, 2009
5.240
5.240
5.090
5.150
9,737
+0.05(+0.98%)
Jul 23, 2009
4.940
5.150
4.940
5.100
12,900
+0.15(+3.03%)
Jul 22, 2009
4.970
5.010
4.950
4.950
18,669
+0.05(+1.02%)
Jul 21, 2009
4.990
4.990
4.880
4.900
53,642
-0.01(-0.20%)
Jul 20, 2009
4.870
4.970
4.820
4.910
21,730
+0.09(+1.87%)
Jul 17, 2009
4.780
4.840
4.780
4.820
3,216
+0.00(+0.00%)
Jul 16, 2009
4.710
4.820
4.710
4.820
5,895
-0.02(-0.41%)
Jul 15, 2009
4.800
4.850
4.720
4.840
33,054
+0.23(+4.99%)
Jul 14, 2009
4.620
4.620
4.530
4.610
33,524
+0.06(+1.32%)
Jul 13, 2009
4.440
4.640
4.430
4.550
65,561
+0.00(+0.00%)
Jul 10, 2009
4.470
4.550
4.470
4.550
7,413
+0.00(+0.00%)
Jul 09, 2009
4.610
4.720
4.520
4.550
80,386
+0.06(+1.34%)
Jul 08, 2009
4.580
4.600
4.430
4.490
1,601,571
-0.01(-0.22%)
Jul 07, 2009
4.730
4.730
4.480
4.500
31,955
-0.20(-4.26%)
Jul 06, 2009
4.850
4.850
4.650
4.700
247,559
-0.10(-2.08%)
Jul 02, 2009
4.830
4.940
4.750
4.800
198,097
-0.15(-3.03%)
Jul 01, 2009
5.100
5.100
4.950
4.950
48,728
+0.15(+3.13%)
Jun 30, 2009
5.050
5.080
4.700
4.800
224,921
-0.22(-4.38%)
Jun 29, 2009
5.050
5.050
4.900
5.020
10,633
+0.02(+0.40%)
Jun 26, 2009
5.080
5.090
4.850
5.000
69,062
-0.25(-4.76%)
Jun 25, 2009
4.850
5.250
4.850
5.250
18,887
+0.25(+5.00%)
Jun 24, 2009
4.890
5.100
4.880
5.000
159,171
+0.05(+1.01%)
Jun 23, 2009
4.960
4.960
4.820
4.950
14,857
-0.79(-13.76%)
Jun 22, 2009
6.090
6.100
5.360
5.740
18,732
-0.29(-4.81%)
Jun 19, 2009
6.750
6.750
5.950
6.030
19,731
-0.22(-3.52%)
Jun 18, 2009
5.950
6.750
5.750
6.250
36,108
+0.05(+0.81%)
Jun 17, 2009
5.780
6.600
5.780
6.200
13,386
+0.42(+7.27%)
Jun 16, 2009
5.750
5.950
5.750
5.780
8,824
-0.11(-1.87%)
Jun 15, 2009
5.300
5.910
5.300
5.890
47,590
+0.00(+0.00%)
Jun 12, 2009
6.000
6.000
5.760
5.890
4,267
-0.11(-1.83%)
Jun 11, 2009
6.000
6.000
5.790
6.000
30,678
-0.40(-6.25%)
Jun 10, 2009
5.800
6.400
5.750
6.400
15,839
+0.40(+6.67%)
Jun 09, 2009
5.600
6.000
5.600
6.000
23,708
+0.40(+7.14%)
Jun 08, 2009
5.550
5.700
5.380
5.600
24,952
-0.21(-3.61%)
Jun 05, 2009
6.000
6.250
5.750
5.810
59,378
-0.44(-7.04%)
Jun 04, 2009
6.750
6.750
6.000
6.250
116,572
+0.05(+0.81%)
Jun 03, 2009
6.380
6.750
5.950
6.200
77,634
-0.10(-1.59%)
Jun 02, 2009
5.750
6.500
5.750
6.300
18,434
-0.09(-1.41%)
Jun 01, 2009
6.250
6.400
5.900
6.390
29,828
+0.19(+3.06%)
May 29, 2009
6.080
6.200
5.850
6.200
43,476
-0.06(-0.96%)
May 28, 2009
6.250
6.260
6.200
6.260
7,267
+0.11(+1.79%)
May 27, 2009
6.220
6.260
6.130
6.150
7,318
-0.04(-0.65%)
May 26, 2009
5.950
6.250
5.950
6.190
45,606
-0.01(-0.16%)
May 22, 2009
6.120
6.200
5.940
6.200
12,321
+0.15(+2.48%)
May 21, 2009
5.970
6.090
5.770
6.050
174,180
+0.05(+0.83%)
May 20, 2009
6.000
6.000
5.870
6.000
5,111
+0.07(+1.18%)
May 19, 2009
5.720
5.930
5.720
5.930
35,542
+0.08(+1.37%)
May 18, 2009
5.630
5.850
5.630
5.850
8,781
+0.25(+4.46%)
May 17, 2009
5.600
5.740
5.520
5.600
582
+0.00(+0.00%)
May 15, 2009
5.600
5.740
5.520
5.600
2,961
-0.20(-3.45%)
May 14, 2009
5.680
5.850
5.670
5.800
32,176
+0.15(+2.65%)
May 13, 2009
5.690
5.730
5.650
5.650
9,683
-0.15(-2.59%)
May 12, 2009
5.850
5.900
5.800
5.800
33,201
+0.10(+1.75%)
May 11, 2009
5.830
5.890
5.680
5.700
61,367
-0.15(-2.56%)
May 08, 2009
5.750
5.870
5.690
5.850
13,913
+0.30(+5.41%)
May 07, 2009
5.700
5.700
5.550
5.550
25,285
-0.11(-1.94%)
May 06, 2009
5.650
5.750
5.550
5.660
16,150
+0.06(+1.07%)
May 05, 2009
5.700
5.700
5.600
5.600
2,667
-0.14(-2.44%)
May 04, 2009
5.650
5.740
5.600
5.740
10,397
+0.31(+5.71%)
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.