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
Immersion Corp
(NQ:
IMMR
)
9.990
-0.030 (-0.30%)
Streaming Delayed Price
Updated: 4:00 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, 2009
3.761
4.028
3.742
3.971
248,406
+0.26(+6.92%)
Apr 29, 2009
3.609
3.757
3.609
3.714
250,375
+0.15(+4.28%)
Apr 28, 2009
3.657
3.676
3.542
3.561
221,748
-0.12(-3.36%)
Apr 27, 2009
3.761
3.828
3.685
3.685
209,683
-0.14(-3.73%)
Apr 24, 2009
3.685
3.923
3.685
3.828
358,334
+0.01(+0.25%)
Apr 23, 2009
3.904
3.933
3.771
3.818
298,119
-0.10(-2.67%)
Apr 22, 2009
3.685
3.923
3.685
3.923
157,189
+0.18(+4.83%)
Apr 21, 2009
3.619
3.742
3.552
3.742
161,971
+0.08(+2.08%)
Apr 20, 2009
4.076
4.076
3.619
3.666
235,448
-0.43(-10.47%)
Apr 17, 2009
3.676
4.257
3.676
4.095
300,735
+0.44(+11.98%)
Apr 16, 2009
3.438
3.695
3.371
3.657
152,288
+0.27(+7.87%)
Apr 15, 2009
3.371
3.438
3.371
3.390
103,204
+0.02(+0.56%)
Apr 14, 2009
3.247
3.495
3.219
3.371
145,326
+0.07(+2.02%)
Apr 13, 2009
3.238
3.323
3.200
3.304
119,162
+0.07(+2.06%)
Apr 09, 2009
3.209
3.276
3.171
3.238
220,193
+0.16(+5.26%)
Apr 08, 2009
2.895
3.104
2.885
3.076
209,228
+0.22(+7.67%)
Apr 07, 2009
2.923
2.923
2.828
2.857
187,952
-0.10(-3.54%)
Apr 06, 2009
3.047
3.095
2.904
2.961
110,269
-0.12(-4.01%)
Apr 03, 2009
3.038
3.114
2.961
3.085
65,031
+0.06(+1.89%)
Apr 02, 2009
3.028
3.190
2.981
3.028
266,022
+0.07(+2.25%)
Apr 01, 2009
2.771
2.971
2.666
2.961
131,643
+0.17(+6.14%)
Mar 31, 2009
2.723
2.857
2.666
2.790
119,666
+0.11(+4.27%)
Mar 30, 2009
2.723
2.866
2.657
2.676
155,524
-0.15(-5.39%)
Mar 26, 2009
2.752
2.857
2.647
2.828
1,019,192
+0.13(+4.95%)
Mar 25, 2009
2.819
2.847
2.628
2.695
180,036
-0.05(-1.74%)
Mar 24, 2009
2.895
2.914
2.742
2.742
214,986
-0.20(-6.80%)
Mar 23, 2009
2.909
2.966
2.714
2.942
362,278
+0.31(+11.96%)
Mar 20, 2009
2.752
2.809
2.628
2.628
232,363
-0.12(-4.50%)
Mar 19, 2009
2.847
2.904
2.523
2.752
584,400
-0.14(-4.93%)
Mar 18, 2009
3.009
3.009
2.838
2.895
226,988
-0.12(-4.10%)
Mar 17, 2009
2.895
3.019
2.828
3.019
94,530
+0.13(+4.62%)
Mar 16, 2009
3.066
3.104
2.866
2.885
140,799
-0.14(-4.72%)
Mar 13, 2009
2.914
3.104
2.895
3.028
212,655
+0.12(+4.26%)
Mar 12, 2009
2.504
2.952
2.485
2.904
369,041
+0.43(+17.31%)
Mar 11, 2009
2.514
2.590
2.428
2.476
128,445
-0.01(-0.38%)
Mar 10, 2009
2.381
2.571
2.381
2.485
231,899
+0.16(+6.97%)
Mar 09, 2009
2.447
2.647
2.285
2.323
219,011
-0.17(-6.87%)
Mar 06, 2009
2.285
2.495
2.200
2.495
410,600
+0.28(+12.45%)
Mar 05, 2009
2.552
2.623
2.219
2.219
484,370
-0.35(-13.70%)
Mar 04, 2009
2.695
2.828
2.523
2.571
407,877
-0.94(-26.83%)
Mar 02, 2009
3.628
3.723
3.476
3.514
347,495
-0.15(-4.16%)
Feb 27, 2009
3.647
3.799
3.628
3.666
374,573
-0.01(-0.26%)
Feb 26, 2009
3.828
4.009
3.657
3.676
287,175
-0.19(-4.93%)
Feb 25, 2009
3.761
4.047
3.676
3.866
287,339
-0.02(-0.49%)
Feb 24, 2009
3.723
3.895
3.647
3.885
247,783
+0.21(+5.70%)
Feb 23, 2009
3.847
3.866
3.657
3.676
290,421
-0.14(-3.74%)
Feb 20, 2009
3.876
3.952
3.799
3.818
214,737
-0.12(-3.14%)
Feb 19, 2009
4.247
4.247
3.904
3.942
151,477
-0.23(-5.48%)
Feb 18, 2009
4.114
4.228
3.933
4.171
338,094
+0.12(+3.06%)
Feb 17, 2009
4.199
4.342
4.047
4.047
155,462
-0.36(-8.21%)
Feb 13, 2009
4.485
4.533
4.333
4.409
77,547
-0.06(-1.28%)
Feb 12, 2009
4.371
4.609
4.199
4.466
186,107
+0.19(+4.45%)
Feb 11, 2009
4.314
4.371
4.152
4.276
109,739
+0.00(+0.00%)
Feb 10, 2009
4.371
4.542
4.247
4.276
347,318
-0.10(-2.18%)
Feb 09, 2009
5.037
5.112
4.361
4.371
735,916
-0.67(-13.23%)
Feb 06, 2009
4.971
5.056
4.809
5.037
168,059
+0.08(+1.54%)
Feb 05, 2009
4.818
5.123
4.638
4.961
159,306
+0.11(+2.36%)
Feb 04, 2009
5.199
5.237
4.847
4.847
294,299
-0.33(-6.43%)
Feb 03, 2009
5.333
5.333
5.142
5.180
186,867
-0.10(-1.98%)
Feb 02, 2009
4.875
5.314
4.875
5.285
215,158
+0.34(+6.94%)
Jan 30, 2009
4.895
4.990
4.809
4.942
202,359
+0.10(+1.96%)
Jan 29, 2009
4.780
5.047
4.691
4.847
368,076
+0.01(+0.20%)
Jan 28, 2009
4.723
4.837
4.599
4.837
174,530
+0.25(+5.39%)
Jan 27, 2009
4.514
4.685
4.342
4.590
241,770
+0.11(+2.55%)
Jan 26, 2009
4.171
4.485
4.171
4.476
132,473
+0.34(+8.30%)
Jan 23, 2009
3.980
4.247
3.857
4.133
249,978
+0.10(+2.60%)
Jan 22, 2009
4.276
4.342
4.028
4.028
171,102
-0.27(-6.21%)
Jan 21, 2009
4.171
4.333
4.113
4.295
335,304
+0.20(+4.88%)
Jan 20, 2009
4.618
4.761
4.085
4.095
207,338
-0.64(-13.48%)
Jan 16, 2009
4.733
4.771
4.504
4.733
162,880
+0.02(+0.40%)
Jan 15, 2009
4.637
4.752
4.428
4.714
238,278
+0.05(+1.02%)
Jan 14, 2009
4.904
4.904
4.647
4.666
204,308
-0.12(-2.58%)
Jan 13, 2009
4.771
5.028
4.685
4.790
261,624
-0.04(-0.79%)
Jan 12, 2009
5.075
5.123
4.618
4.828
286,393
-0.10(-2.12%)
Jan 09, 2009
5.247
5.316
4.933
4.933
253,495
-0.29(-5.47%)
Jan 08, 2009
5.152
5.456
4.952
5.218
249,508
+0.04(+0.74%)
Jan 07, 2009
5.599
5.609
5.095
5.180
236,541
-0.45(-7.95%)
Jan 06, 2009
5.704
5.799
5.523
5.628
252,589
-0.03(-0.50%)
Jan 05, 2009
5.666
5.809
5.285
5.656
268,558
+0.08(+1.37%)
Jan 02, 2009
5.609
5.809
5.466
5.580
170,879
-0.03(-0.51%)
Dec 31, 2008
5.609
5.790
5.399
5.609
481,495
-0.01(-0.17%)
Dec 30, 2008
5.294
5.675
4.752
5.618
628,035
+0.42(+8.06%)
Dec 29, 2008
4.818
5.266
4.618
5.199
525,435
+0.33(+6.85%)
Dec 26, 2008
4.885
4.971
4.733
4.866
103,562
+0.07(+1.39%)
Dec 24, 2008
4.856
4.861
4.685
4.799
79,012
-0.03(-0.59%)
Dec 23, 2008
4.733
5.399
4.495
4.828
672,322
+0.13(+2.84%)
Dec 22, 2008
4.780
4.828
4.533
4.695
383,763
-0.11(-2.38%)
Dec 19, 2008
4.933
4.999
4.714
4.809
582,169
+0.02(+0.40%)
Dec 18, 2008
4.761
5.047
4.676
4.790
362,952
+0.03(+0.60%)
Dec 17, 2008
4.466
4.809
4.361
4.761
356,148
+0.21(+4.60%)
Dec 16, 2008
4.237
4.561
4.209
4.552
185,780
+0.34(+8.14%)
Dec 15, 2008
4.685
4.856
3.923
4.209
253,231
-0.46(-9.80%)
Dec 12, 2008
4.123
4.666
4.095
4.666
268,951
+0.41(+9.62%)
Dec 11, 2008
4.542
4.637
4.216
4.257
221,801
-0.27(-5.89%)
Dec 10, 2008
4.266
4.609
4.257
4.523
280,383
+0.36(+8.70%)
Dec 09, 2008
4.380
4.656
4.142
4.161
378,540
-0.40(-8.77%)
Dec 08, 2008
4.104
4.656
4.104
4.561
491,056
+0.55(+13.78%)
Dec 05, 2008
3.342
4.028
3.142
4.009
524,415
+0.60(+17.60%)
Dec 04, 2008
3.276
3.590
3.276
3.409
326,901
+0.06(+1.70%)
Dec 03, 2008
3.295
3.390
3.095
3.352
418,890
+0.10(+2.92%)
Dec 02, 2008
3.485
3.580
3.104
3.257
230,008
-0.13(-3.93%)
Dec 01, 2008
3.609
3.676
3.361
3.390
167,291
-0.30(-8.01%)
Nov 28, 2008
3.609
3.771
3.542
3.685
165,004
+0.01(+0.26%)
Nov 26, 2008
3.276
3.676
3.276
3.676
234,692
+0.29(+8.43%)
Nov 25, 2008
3.409
3.409
3.190
3.390
117,676
-0.05(-1.39%)
Nov 24, 2008
3.047
3.476
2.933
3.438
245,216
+0.37(+12.11%)
Nov 21, 2008
3.085
3.190
2.590
3.066
383,869
+0.06(+1.90%)
Nov 20, 2008
3.000
3.123
2.838
3.009
377,860
+0.03(+0.96%)
Nov 19, 2008
3.342
3.476
2.961
2.981
225,420
-0.36(-10.83%)
Nov 18, 2008
3.238
3.428
3.161
3.342
275,755
+0.07(+2.03%)
Nov 17, 2008
3.523
3.641
3.257
3.276
280,399
-0.29(-8.02%)
Nov 14, 2008
4.085
4.085
3.561
3.561
411,265
-0.63(-15.00%)
Nov 13, 2008
3.809
4.190
3.580
4.190
463,027
+0.39(+10.28%)
Nov 12, 2008
4.142
4.157
3.799
3.799
355,609
-0.39(-9.32%)
Nov 11, 2008
4.152
4.399
4.152
4.190
241,177
+0.03(+0.69%)
Nov 10, 2008
4.571
4.571
4.161
4.161
224,880
-0.33(-7.42%)
Nov 07, 2008
4.495
4.685
4.409
4.495
237,240
-0.01(-0.21%)
Nov 06, 2008
4.628
4.875
4.504
4.504
199,265
-0.19(-4.06%)
Nov 05, 2008
5.161
5.161
4.666
4.695
266,760
-0.57(-10.85%)
Nov 04, 2008
5.456
5.456
5.114
5.266
235,485
-0.21(-3.83%)
Nov 03, 2008
5.190
5.618
4.904
5.475
401,199
+0.54(+11.00%)
Oct 31, 2008
4.828
4.999
4.390
4.933
623,034
+0.02(+0.39%)
Oct 30, 2008
4.618
4.952
4.437
4.914
293,665
+0.53(+12.17%)
Oct 29, 2008
4.399
4.571
4.285
4.380
325,361
-0.03(-0.65%)
Oct 28, 2008
4.609
4.647
4.237
4.409
653,937
-0.09(-1.91%)
Oct 27, 2008
4.523
4.761
4.257
4.495
277,099
-0.11(-2.48%)
Oct 24, 2008
4.457
4.771
4.209
4.609
299,158
-0.27(-5.47%)
Oct 23, 2008
4.904
5.123
4.599
4.875
385,275
-0.03(-0.58%)
Oct 22, 2008
5.066
5.399
4.837
4.904
248,233
-0.19(-3.74%)
Oct 21, 2008
5.123
5.418
5.056
5.095
306,970
-0.12(-2.37%)
Oct 20, 2008
5.075
5.285
4.904
5.218
391,745
+0.28(+5.59%)
Oct 17, 2008
5.190
5.323
4.875
4.942
532,602
-0.04(-0.76%)
Oct 16, 2008
5.085
5.190
4.771
4.980
574,886
-0.13(-2.61%)
Oct 15, 2008
5.571
5.647
5.104
5.114
296,601
-0.52(-9.29%)
Oct 14, 2008
5.999
6.047
5.571
5.637
457,045
-0.27(-4.52%)
Oct 13, 2008
5.390
5.952
5.390
5.904
849,688
+0.77(+15.03%)
Oct 10, 2008
4.856
5.475
4.304
5.133
924,984
+0.17(+3.45%)
Oct 09, 2008
4.933
5.323
4.856
4.961
700,610
+0.15(+3.17%)
Oct 08, 2008
4.285
4.999
4.190
4.809
617,631
+0.30(+6.77%)
Oct 07, 2008
4.323
4.733
4.285
4.504
624,236
+0.18(+4.19%)
Oct 06, 2008
4.361
4.590
3.999
4.323
990,277
-0.33(-7.16%)
Oct 03, 2008
4.952
5.028
4.523
4.656
883,224
-0.22(-4.49%)
Oct 02, 2008
5.237
5.418
4.714
4.875
476,223
-0.45(-8.41%)
Oct 01, 2008
5.475
5.552
5.256
5.323
422,694
-0.22(-3.95%)
Sep 30, 2008
5.399
5.647
5.209
5.542
467,377
+0.18(+3.37%)
Sep 29, 2008
5.647
5.742
5.333
5.361
412,308
-0.44(-7.55%)
Sep 26, 2008
5.742
5.894
5.618
5.799
307,111
-0.08(-1.30%)
Sep 25, 2008
5.932
5.999
5.733
5.875
393,246
-0.08(-1.28%)
Sep 24, 2008
6.332
6.590
5.942
5.952
339,040
-0.35(-5.59%)
Sep 23, 2008
6.342
6.523
6.256
6.304
304,102
-0.05(-0.75%)
Sep 22, 2008
6.732
6.818
6.266
6.351
353,278
-0.39(-5.79%)
Sep 19, 2008
7.104
7.132
6.618
6.742
1,018,406
+0.08(+1.14%)
Sep 18, 2008
6.418
6.813
6.237
6.666
1,505,073
+0.44(+7.03%)
Sep 17, 2008
5.913
6.410
5.790
6.228
635,363
+0.04(+0.62%)
Sep 16, 2008
5.104
6.285
4.971
6.190
775,763
+0.88(+16.49%)
Sep 15, 2008
5.561
5.885
5.314
5.314
387,780
-0.51(-8.82%)
Sep 12, 2008
5.780
5.894
5.666
5.828
225,806
+0.01(+0.16%)
Sep 11, 2008
5.723
5.818
5.571
5.818
400,388
+0.00(+0.00%)
Sep 10, 2008
5.713
5.942
5.694
5.818
375,852
-0.02(-0.33%)
Sep 09, 2008
6.113
6.313
5.713
5.837
653,825
-0.26(-4.22%)
Sep 08, 2008
6.009
6.151
5.771
6.094
535,477
+0.30(+5.09%)
Sep 05, 2008
5.818
5.932
5.723
5.799
275,542
-0.04(-0.65%)
Sep 04, 2008
6.180
6.209
5.732
5.837
405,712
-0.40(-6.41%)
Sep 03, 2008
6.285
6.466
6.142
6.237
447,557
+0.02(+0.31%)
Sep 02, 2008
6.656
6.656
6.142
6.218
233,524
-0.11(-1.80%)
Aug 29, 2008
6.694
6.713
6.256
6.332
256,977
-0.39(-5.81%)
Aug 28, 2008
6.513
6.761
6.485
6.723
353,200
+0.24(+3.67%)
Aug 27, 2008
6.104
6.485
6.085
6.485
287,368
+0.32(+5.25%)
Aug 26, 2008
6.351
6.475
5.999
6.161
250,242
-0.12(-1.97%)
Aug 25, 2008
6.542
6.866
6.199
6.285
182,433
-0.29(-4.35%)
Aug 22, 2008
6.294
6.570
6.104
6.570
243,720
+0.34(+5.50%)
Aug 21, 2008
6.285
6.399
6.113
6.228
370,716
-0.18(-2.82%)
Aug 20, 2008
6.542
6.685
6.332
6.409
343,876
-0.28(-4.13%)
Aug 19, 2008
6.828
6.885
6.475
6.685
1,047,996
-0.22(-3.17%)
Aug 18, 2008
7.132
7.170
6.856
6.904
253,848
-0.24(-3.33%)
Aug 15, 2008
7.208
7.361
7.018
7.142
287,221
+0.05(+0.67%)
Aug 14, 2008
7.237
7.332
7.066
7.094
323,468
-0.27(-3.62%)
Aug 13, 2008
7.504
7.504
7.237
7.361
425,033
-0.13(-1.78%)
Aug 12, 2008
6.951
7.542
6.666
7.494
930,631
+0.55(+7.96%)
Aug 11, 2008
6.628
6.942
6.399
6.942
555,242
+0.39(+5.96%)
Aug 08, 2008
6.028
6.580
5.942
6.551
407,475
+0.54(+9.03%)
Aug 07, 2008
6.104
6.180
5.913
6.009
265,948
-0.05(-0.79%)
Aug 06, 2008
5.894
6.094
5.685
6.056
397,382
+0.19(+3.25%)
Aug 05, 2008
5.647
5.885
5.504
5.866
612,534
+0.30(+5.30%)
Aug 04, 2008
5.894
5.894
5.485
5.571
1,116,936
-0.36(-6.10%)
Aug 01, 2008
6.047
6.142
5.713
5.932
1,360,263
-0.78(-11.63%)
Jul 31, 2008
6.456
6.894
6.456
6.713
420,638
+0.16(+2.47%)
Jul 30, 2008
6.904
6.932
6.447
6.551
494,562
-0.36(-5.23%)
Jul 29, 2008
6.913
6.932
6.475
6.913
286,357
+0.39(+5.99%)
Jul 28, 2008
6.818
6.951
6.485
6.523
286,813
-0.33(-4.86%)
Jul 25, 2008
6.732
6.980
6.567
6.856
303,642
+0.19(+2.86%)
Jul 24, 2008
6.894
6.951
6.590
6.666
259,215
-0.18(-2.64%)
Jul 23, 2008
6.789
6.894
6.780
6.847
340,465
+0.08(+1.13%)
Jul 22, 2008
6.551
6.904
6.456
6.770
467,543
+0.17(+2.60%)
Jul 21, 2008
6.666
6.742
6.551
6.599
268,884
-0.04(-0.57%)
Jul 18, 2008
6.675
6.742
6.532
6.637
317,776
-0.10(-1.41%)
Jul 17, 2008
6.637
6.742
6.304
6.732
502,120
+0.24(+3.67%)
Jul 16, 2008
5.942
6.551
5.875
6.494
349,019
+0.56(+9.47%)
Jul 15, 2008
5.675
6.132
5.561
5.932
491,186
+0.22(+3.83%)
Jul 14, 2008
5.990
6.075
5.637
5.713
585,823
-0.22(-3.69%)
Jul 11, 2008
5.961
6.047
5.723
5.932
464,641
-0.07(-1.11%)
Jul 10, 2008
6.237
6.275
5.932
5.999
684,544
-0.18(-2.93%)
Jul 09, 2008
6.742
6.856
6.161
6.180
478,193
-0.50(-7.55%)
Jul 08, 2008
5.952
6.732
5.932
6.685
872,895
+0.75(+12.68%)
Jul 07, 2008
5.980
6.142
5.837
5.932
775,958
-0.16(-2.66%)
Jul 04, 2008
6.228
6.313
5.942
6.094
355,295
+0.00(+0.00%)
Jul 03, 2008
6.228
6.313
5.942
6.094
355,295
-0.13(-2.14%)
Jul 02, 2008
6.428
6.485
6.199
6.228
554,184
-0.25(-3.82%)
Jul 01, 2008
6.437
6.504
6.285
6.475
508,251
-0.01(-0.15%)
Jun 30, 2008
6.742
6.780
6.466
6.485
462,363
-0.30(-4.49%)
Jun 27, 2008
7.009
7.009
6.666
6.789
1,040,575
-0.15(-2.19%)
Jun 26, 2008
6.447
7.104
6.447
6.942
1,157,618
+0.46(+7.05%)
Jun 25, 2008
6.532
6.599
6.447
6.485
626,093
-0.05(-0.73%)
Jun 24, 2008
6.685
6.732
6.475
6.532
546,877
-0.18(-2.69%)
Jun 23, 2008
6.742
6.989
6.694
6.713
394,188
-0.01(-0.14%)
Jun 20, 2008
7.170
7.170
6.666
6.723
1,333,493
-0.50(-6.86%)
Jun 19, 2008
7.056
7.256
6.866
7.218
386,131
+0.16(+2.29%)
Jun 18, 2008
7.199
7.247
6.980
7.056
819,377
-0.19(-2.63%)
Jun 17, 2008
7.447
7.589
7.228
7.247
445,376
-0.19(-2.56%)
Jun 16, 2008
7.380
7.789
7.370
7.437
397,745
-0.10(-1.39%)
Jun 13, 2008
7.351
7.704
7.332
7.542
318,999
+0.26(+3.53%)
Jun 12, 2008
7.599
7.713
7.266
7.285
468,715
-0.26(-3.41%)
Jun 11, 2008
7.704
7.875
7.523
7.542
418,504
-0.19(-2.46%)
Jun 10, 2008
7.817
8.246
7.647
7.732
727,055
-0.45(-5.47%)
Jun 09, 2008
9.189
9.256
8.151
8.180
1,011,579
-1.00(-10.89%)
Jun 06, 2008
9.256
9.322
8.868
9.180
869,047
-0.03(-0.31%)
Jun 05, 2008
8.046
9.332
7.962
9.208
1,738,388
+1.19(+14.85%)
Jun 04, 2008
7.827
8.113
7.742
8.018
544,916
+0.19(+2.43%)
Jun 03, 2008
7.808
8.046
7.732
7.827
830,415
+0.08(+0.98%)
Jun 02, 2008
8.123
8.227
7.694
7.751
878,372
-0.41(-5.02%)
May 30, 2008
8.361
8.361
8.094
8.161
498,328
-0.19(-2.28%)
May 29, 2008
8.427
8.475
8.018
8.351
723,637
-0.07(-0.79%)
May 28, 2008
8.323
8.437
8.227
8.418
406,360
+0.14(+1.73%)
May 27, 2008
8.275
8.446
7.856
8.275
929,481
+0.00(+0.00%)
May 26, 2008
8.732
8.780
8.275
8.275
672,116
+0.00(+0.00%)
May 23, 2008
8.732
8.780
8.275
8.275
672,116
-0.53(-6.05%)
May 22, 2008
8.742
8.894
8.589
8.808
601,593
+0.06(+0.65%)
May 21, 2008
9.370
9.389
8.675
8.751
577,280
-0.60(-6.42%)
May 20, 2008
9.142
9.351
8.856
9.351
566,638
+0.21(+2.29%)
May 19, 2008
9.494
9.541
9.046
9.142
947,175
-0.31(-3.32%)
May 16, 2008
9.818
9.818
9.332
9.456
908,788
-0.33(-3.40%)
May 15, 2008
9.380
9.941
9.294
9.789
765,897
+0.45(+4.79%)
May 14, 2008
9.561
9.646
9.284
9.341
937,548
-0.20(-2.10%)
May 13, 2008
9.808
9.808
9.446
9.541
657,838
-0.25(-2.53%)
May 12, 2008
9.818
9.999
9.675
9.789
480,419
+0.01(+0.10%)
May 09, 2008
10.01
10.01
9.663
9.780
609,882
-0.22(-2.19%)
May 08, 2008
9.665
10.24
9.294
9.999
1,390,644
+0.27(+2.74%)
May 07, 2008
9.741
10.09
9.561
9.732
853,454
+0.02(+0.20%)
May 06, 2008
9.465
9.760
8.932
9.713
1,328,801
+0.09(+0.89%)
May 05, 2008
9.541
9.684
9.208
9.627
1,590,595
-0.20(-2.03%)
May 02, 2008
9.541
10.35
9.294
9.827
1,544,306
-0.70(-6.69%)
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.