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
Nexstar Media Group Inc
(NQ:
NXST
)
165.69
+2.23 (+1.36%)
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, 2010
5.156
5.288
5.156
5.226
15,983
-0.02(-0.30%)
Apr 29, 2010
5.156
5.296
5.093
5.241
32,357
+0.19(+3.70%)
Apr 28, 2010
5.068
5.311
4.984
5.054
35,609
+0.08(+1.56%)
Apr 27, 2010
5.062
5.888
4.868
4.977
255,684
-0.15(-2.89%)
Apr 26, 2010
5.335
5.366
4.930
5.125
69,353
-0.21(-3.94%)
Apr 23, 2010
5.405
5.420
5.319
5.335
34,285
-0.07(-1.30%)
Apr 22, 2010
5.249
5.444
5.202
5.405
74,672
+0.14(+2.66%)
Apr 21, 2010
5.202
5.467
5.187
5.265
31,360
+0.11(+2.11%)
Apr 20, 2010
5.311
5.374
5.109
5.156
63,330
-0.02(-0.30%)
Apr 19, 2010
4.984
5.662
4.984
5.171
75,471
+0.13(+2.63%)
Apr 16, 2010
5.249
5.249
4.844
5.039
70,984
-0.21(-4.01%)
Apr 15, 2010
5.140
5.257
5.109
5.249
63,963
+0.18(+3.53%)
Apr 14, 2010
4.906
5.070
4.906
5.070
60,459
+0.16(+3.33%)
Apr 13, 2010
4.906
4.906
4.797
4.906
16,990
+0.00(+0.00%)
Apr 12, 2010
4.704
4.945
4.595
4.906
60,114
+0.22(+4.65%)
Apr 09, 2010
4.439
4.712
4.439
4.688
79,260
+0.25(+5.61%)
Apr 08, 2010
4.143
4.439
4.128
4.439
46,958
+0.22(+5.17%)
Apr 07, 2010
4.065
4.221
4.019
4.221
33,231
+0.16(+3.83%)
Apr 06, 2010
3.894
4.159
3.878
4.065
60,598
+0.18(+4.61%)
Apr 05, 2010
3.793
3.894
3.746
3.886
53,444
+0.06(+1.63%)
Apr 01, 2010
3.785
3.824
3.824
3.824
98,998
-0.02(-0.41%)
Mar 31, 2010
3.684
3.886
3.621
3.840
63,895
+0.14(+3.90%)
Mar 30, 2010
3.676
3.723
3.559
3.695
38,786
+0.02(+0.53%)
Mar 29, 2010
3.621
3.832
3.621
3.676
68,412
-0.11(-2.88%)
Mar 26, 2010
3.341
3.878
3.294
3.785
106,805
+0.44(+13.29%)
Mar 25, 2010
3.497
3.497
3.271
3.341
40,150
-0.09(-2.50%)
Mar 24, 2010
3.551
3.582
3.349
3.427
65,509
-0.15(-4.14%)
Mar 23, 2010
3.489
3.699
3.154
3.575
28,266
+0.10(+2.91%)
Mar 22, 2010
3.411
3.567
3.396
3.473
94,081
+0.09(+2.53%)
Mar 19, 2010
3.723
3.738
3.240
3.388
230,806
-0.35(-9.40%)
Mar 18, 2010
3.793
3.793
3.629
3.739
84,235
-0.15(-3.78%)
Mar 17, 2010
3.730
3.886
3.676
3.886
46,577
+0.18(+4.83%)
Mar 16, 2010
3.730
3.730
3.699
3.707
17,969
+0.01(+0.21%)
Mar 15, 2010
3.699
3.762
3.699
3.699
18,450
-0.06(-1.64%)
Mar 12, 2010
3.793
3.801
3.723
3.761
8,925
+0.01(+0.20%)
Mar 11, 2010
3.777
3.832
3.730
3.754
20,189
-0.08(-2.03%)
Mar 10, 2010
3.777
3.832
3.653
3.832
9,328
+0.08(+2.07%)
Mar 09, 2010
3.684
3.754
3.676
3.754
3,800
+0.10(+2.77%)
Mar 08, 2010
3.621
3.676
3.582
3.653
29,056
+0.05(+1.51%)
Mar 05, 2010
3.653
3.668
3.551
3.598
26,707
+0.04(+1.09%)
Mar 04, 2010
3.582
3.582
3.544
3.559
17,769
-0.01(-0.22%)
Mar 03, 2010
3.544
3.621
3.536
3.567
14,124
+0.05(+1.33%)
Mar 02, 2010
3.512
3.575
3.497
3.520
4,997
+0.02(+0.44%)
Mar 01, 2010
3.442
3.575
3.216
3.505
16,689
+0.00(+0.00%)
Feb 26, 2010
3.598
3.598
3.505
3.505
8,988
-0.08(-2.17%)
Feb 25, 2010
3.606
3.621
3.536
3.582
2,189
-0.01(-0.22%)
Feb 24, 2010
3.544
3.653
3.544
3.590
15,083
+0.05(+1.32%)
Feb 23, 2010
3.544
3.668
3.505
3.544
18,708
+0.02(+0.66%)
Feb 22, 2010
3.645
3.660
3.450
3.520
8,617
-0.08(-2.16%)
Feb 19, 2010
3.349
3.598
3.310
3.598
19,158
+0.27(+8.20%)
Feb 18, 2010
3.403
3.442
3.318
3.325
125,880
-0.09(-2.73%)
Feb 17, 2010
3.699
3.699
3.364
3.419
166,045
-0.28(-7.58%)
Feb 16, 2010
3.738
3.754
3.582
3.699
8,171
-0.04(-1.04%)
Feb 12, 2010
3.692
3.738
3.738
3.738
15,408
+0.12(+3.23%)
Feb 11, 2010
3.738
3.738
3.621
3.621
11,860
-0.09(-2.43%)
Feb 10, 2010
3.699
3.737
3.660
3.712
2,568
-0.02(-0.50%)
Feb 09, 2010
3.559
3.738
3.544
3.730
8,473
+0.17(+4.81%)
Feb 08, 2010
3.551
3.590
3.544
3.559
10,654
+0.00(+0.13%)
Feb 05, 2010
3.621
3.621
3.318
3.555
26,712
-0.01(-0.35%)
Feb 04, 2010
3.629
3.629
3.497
3.567
28,884
-0.01(-0.22%)
Feb 03, 2010
3.544
3.637
3.544
3.575
8,506
-0.05(-1.29%)
Feb 02, 2010
3.614
3.707
3.614
3.621
10,263
+0.05(+1.53%)
Feb 01, 2010
3.645
3.746
3.512
3.567
19,673
+0.00(+0.00%)
Jan 29, 2010
3.734
3.734
3.536
3.567
24,888
-0.21(-5.57%)
Jan 28, 2010
3.489
3.777
3.489
3.777
2,833
+0.23(+6.36%)
Jan 27, 2010
3.551
3.808
3.403
3.551
19,253
-0.10(-2.77%)
Jan 26, 2010
3.582
3.668
3.318
3.653
14,200
-0.01(-0.21%)
Jan 25, 2010
3.536
3.816
3.310
3.660
141,788
+0.22(+6.33%)
Jan 22, 2010
3.100
3.832
3.061
3.442
129,144
+0.37(+11.90%)
Jan 21, 2010
3.107
3.131
3.061
3.076
50,004
-0.06(-1.98%)
Jan 20, 2010
3.252
3.252
3.084
3.139
3,210
-0.14(-4.28%)
Jan 19, 2010
3.146
3.279
3.084
3.279
35,259
+0.09(+2.68%)
Jan 15, 2010
3.115
3.193
3.193
3.193
26,450
+0.05(+1.74%)
Jan 14, 2010
3.084
3.146
3.080
3.139
9,278
+0.04(+1.26%)
Jan 13, 2010
3.115
3.131
3.053
3.100
62,660
-0.02(-0.50%)
Jan 12, 2010
3.115
3.185
3.053
3.115
13,302
-0.04(-1.23%)
Jan 11, 2010
3.131
3.170
3.084
3.154
19,645
+0.02(+0.74%)
Jan 08, 2010
3.123
3.154
3.100
3.131
8,602
+0.01(+0.25%)
Jan 07, 2010
3.092
3.146
3.076
3.123
23,369
+0.02(+0.75%)
Jan 06, 2010
3.115
3.178
3.092
3.100
11,140
-0.02(-0.75%)
Jan 05, 2010
3.139
3.139
3.084
3.123
4,173
+0.05(+1.52%)
Jan 04, 2010
3.154
3.154
2.967
3.076
50,445
-0.08(-2.47%)
Dec 31, 2009
3.037
3.154
3.154
3.154
26,194
+0.10(+3.32%)
Dec 30, 2009
3.076
3.076
3.053
3.053
2,023
-0.04(-1.26%)
Dec 29, 2009
3.107
3.107
3.061
3.092
11,813
+0.02(+0.76%)
Dec 28, 2009
3.170
3.170
3.045
3.068
7,684
-0.10(-3.19%)
Dec 24, 2009
3.162
3.170
3.022
3.170
6,933
+0.02(+0.74%)
Dec 23, 2009
3.193
3.201
3.115
3.146
18,036
+0.02(+0.50%)
Dec 22, 2009
2.952
3.279
2.952
3.131
43,271
+0.19(+6.63%)
Dec 21, 2009
2.952
3.022
2.936
2.936
12,506
-0.06(-2.08%)
Dec 18, 2009
3.030
3.107
2.928
2.998
87,914
-0.02(-0.77%)
Dec 17, 2009
3.115
3.139
2.788
3.022
39,315
-0.05(-1.77%)
Dec 16, 2009
2.952
3.076
2.897
3.076
14,583
+0.10(+3.40%)
Dec 15, 2009
2.959
3.037
2.921
2.975
14,509
-0.02(-0.52%)
Dec 14, 2009
2.928
3.068
2.882
2.991
72,367
+0.04(+1.32%)
Dec 11, 2009
2.889
2.952
2.866
2.952
78,261
+0.10(+3.55%)
Dec 10, 2009
2.889
2.889
2.780
2.850
100,654
+0.01(+0.27%)
Dec 09, 2009
2.749
2.850
2.749
2.843
23,393
+0.02(+0.55%)
Dec 08, 2009
2.632
3.014
2.578
2.827
16,177
+0.16(+5.83%)
Dec 07, 2009
2.539
2.671
2.438
2.671
13,482
+0.07(+2.85%)
Dec 04, 2009
2.601
2.687
2.570
2.597
9,590
-0.06(-2.20%)
Dec 03, 2009
2.554
2.679
2.484
2.656
20,572
+0.14(+5.57%)
Dec 02, 2009
2.488
2.562
2.461
2.516
16,178
-0.02(-0.92%)
Dec 01, 2009
2.554
2.562
2.461
2.539
78,131
+0.09(+3.82%)
Nov 30, 2009
2.438
2.492
2.368
2.445
11,350
+0.05(+2.28%)
Nov 27, 2009
2.274
2.422
2.274
2.391
3,595
+0.04(+1.66%)
Nov 25, 2009
2.414
2.477
2.344
2.352
12,972
-0.03(-1.31%)
Nov 24, 2009
2.321
2.477
2.321
2.383
10,663
+0.03(+1.07%)
Nov 23, 2009
2.453
2.453
2.329
2.358
7,316
-0.02(-0.73%)
Nov 20, 2009
2.414
2.570
2.344
2.375
17,141
-0.04(-1.61%)
Nov 19, 2009
2.453
2.492
2.336
2.414
92,617
+0.00(+0.00%)
Nov 18, 2009
2.259
2.492
2.259
2.414
111,080
+0.16(+6.90%)
Nov 17, 2009
1.947
2.329
1.947
2.259
69,243
+0.24(+11.97%)
Nov 16, 2009
2.064
2.118
2.017
2.017
3,595
+0.00(+0.00%)
Nov 13, 2009
2.033
2.079
1.970
2.017
18,428
+0.09(+4.86%)
Nov 12, 2009
1.931
2.002
1.924
1.924
11,344
-0.02(-1.20%)
Nov 11, 2009
1.970
1.970
1.908
1.947
5,320
+0.04(+2.04%)
Nov 10, 2009
1.900
2.142
1.885
1.908
28,089
+0.02(+1.24%)
Nov 09, 2009
1.846
1.900
1.830
1.885
4,822
-0.01(-0.41%)
Nov 06, 2009
1.900
1.931
1.877
1.892
7,603
-0.01(-0.41%)
Nov 05, 2009
1.651
1.931
1.635
1.900
45,187
+0.30(+19.02%)
Nov 04, 2009
1.865
1.865
1.597
1.597
10,466
-0.09(-5.09%)
Nov 03, 2009
1.565
1.776
1.558
1.682
28,551
+0.06(+3.85%)
Nov 02, 2009
1.386
1.713
1.386
1.620
67,086
-0.10(-5.88%)
Oct 30, 2009
1.932
1.932
1.674
1.721
36,407
-0.21(-10.89%)
Oct 29, 2009
1.924
1.963
1.908
1.931
6,092
+0.05(+2.90%)
Oct 28, 2009
2.002
2.002
1.830
1.877
21,431
-0.19(-9.40%)
Oct 27, 2009
2.196
2.220
2.072
2.072
3,210
-0.03(-1.48%)
Oct 26, 2009
2.103
2.103
2.064
2.103
14,542
-0.05(-2.17%)
Oct 23, 2009
2.165
2.196
2.111
2.149
5,301
-0.10(-4.50%)
Oct 22, 2009
2.181
2.251
2.149
2.251
3,870
+0.11(+5.09%)
Oct 21, 2009
2.165
2.165
2.142
2.142
9,630
-0.10(-4.35%)
Oct 20, 2009
2.297
2.297
2.239
2.239
15,645
-0.07(-2.87%)
Oct 19, 2009
2.165
2.344
2.142
2.305
28,608
-0.03(-1.33%)
Oct 16, 2009
2.352
2.391
2.297
2.336
14,535
-0.05(-2.28%)
Oct 15, 2009
2.438
2.438
2.344
2.391
34,651
-0.05(-1.92%)
Oct 14, 2009
2.453
2.469
2.375
2.438
39,036
+0.09(+3.65%)
Oct 13, 2009
2.266
2.375
2.220
2.352
35,563
+0.11(+4.86%)
Oct 12, 2009
2.305
2.313
2.181
2.243
12,698
+0.05(+2.12%)
Oct 09, 2009
2.297
2.360
2.072
2.196
14,564
-0.06(-2.76%)
Oct 08, 2009
2.188
2.259
1.994
2.259
17,231
+0.07(+3.20%)
Oct 07, 2009
2.321
2.578
2.134
2.188
17,295
-0.11(-4.75%)
Oct 06, 2009
2.227
2.586
2.149
2.297
102,797
+0.12(+5.36%)
Oct 05, 2009
2.212
2.252
2.157
2.181
63,919
-0.08(-3.45%)
Oct 02, 2009
2.461
2.461
2.204
2.259
53,252
-0.23(-9.09%)
Oct 01, 2009
2.656
2.679
2.469
2.484
54,360
-0.18(-6.72%)
Sep 30, 2009
2.882
2.882
2.660
2.663
20,915
-0.16(-5.52%)
Sep 29, 2009
2.796
2.889
2.788
2.819
42,326
+0.03(+0.98%)
Sep 28, 2009
2.671
2.882
2.609
2.792
49,139
+0.19(+7.34%)
Sep 25, 2009
2.679
2.889
2.375
2.601
74,750
-0.05(-2.05%)
Sep 24, 2009
2.710
2.788
2.625
2.656
70,784
-0.12(-4.21%)
Sep 23, 2009
2.710
2.881
2.710
2.773
40,379
-0.08(-2.73%)
Sep 22, 2009
2.889
2.913
2.539
2.850
70,645
+0.04(+1.35%)
Sep 21, 2009
2.835
2.835
2.718
2.812
79,347
-0.05(-1.60%)
Sep 18, 2009
2.570
2.858
2.220
2.858
125,495
+0.28(+10.88%)
Sep 17, 2009
2.523
2.663
2.492
2.578
258,105
+0.08(+3.12%)
Sep 16, 2009
2.157
2.531
2.111
2.500
262,062
+0.37(+17.58%)
Sep 15, 2009
2.103
2.157
1.970
2.126
31,440
+0.03(+1.49%)
Sep 14, 2009
2.025
2.095
1.963
2.095
47,723
+0.03(+1.51%)
Sep 11, 2009
2.111
2.111
1.955
2.064
24,812
-0.02(-1.12%)
Sep 10, 2009
1.978
2.134
1.978
2.087
37,115
+0.14(+7.20%)
Sep 09, 2009
2.134
2.173
1.908
1.947
48,251
-0.22(-10.07%)
Sep 08, 2009
2.220
2.321
2.118
2.165
67,145
+0.00(+0.04%)
Sep 04, 2009
1.838
2.259
1.838
2.164
69,190
+0.29(+15.31%)
Sep 03, 2009
1.752
1.924
1.752
1.877
58,051
+0.16(+9.54%)
Sep 02, 2009
2.033
2.087
1.589
1.713
203,766
-0.30(-14.73%)
Sep 01, 2009
2.352
2.395
1.970
2.009
145,840
-0.33(-14.00%)
Aug 31, 2009
1.830
2.399
1.830
2.336
370,893
+0.21(+9.89%)
Aug 28, 2009
2.009
2.142
1.928
2.126
186,182
+0.11(+5.41%)
Aug 27, 2009
2.103
2.134
1.916
2.017
78,161
-0.08(-3.72%)
Aug 26, 2009
2.079
2.329
1.947
2.095
573,379
+0.12(+5.91%)
Aug 25, 2009
1.511
2.453
1.394
1.978
1,498,249
+0.55(+38.04%)
Aug 24, 2009
1.012
1.441
0.9930
1.433
597,089
+0.44(+43.75%)
Aug 21, 2009
0.9969
1.067
0.9424
0.9969
53,543
+0.02(+1.59%)
Aug 20, 2009
1.051
1.067
0.9345
0.9813
24,524
-0.07(-6.67%)
Aug 19, 2009
1.005
1.121
0.9735
1.051
44,587
+0.02(+2.27%)
Aug 18, 2009
0.8723
1.036
0.8489
1.028
155,488
+0.16(+17.86%)
Aug 17, 2009
0.9657
0.9657
0.8723
0.8723
28,530
-0.13(-13.18%)
Aug 14, 2009
1.067
1.067
0.8723
1.005
136,834
-0.09(-7.86%)
Aug 13, 2009
1.192
1.192
0.9969
1.090
30,191
-0.08(-6.67%)
Aug 12, 2009
1.051
1.198
1.051
1.168
70,413
+0.00(+0.00%)
Aug 11, 2009
1.176
1.199
1.090
1.168
188,188
-0.03(-2.59%)
Aug 10, 2009
1.332
1.337
1.059
1.199
62,299
-0.12(-9.42%)
Aug 07, 2009
1.020
1.324
0.9673
1.324
93,153
+0.03(+2.41%)
Aug 06, 2009
1.441
1.441
1.051
1.293
75,400
-0.15(-10.27%)
Aug 05, 2009
1.168
1.464
1.098
1.441
240,570
+0.35(+32.14%)
Aug 04, 2009
0.8956
1.090
0.8956
1.090
151,489
+0.31(+40.13%)
Aug 03, 2009
0.6464
0.9556
0.6464
0.7781
167,577
+0.16(+24.89%)
Jul 31, 2009
0.5607
0.6230
0.5607
0.6230
25,268
+0.05(+8.11%)
Jul 30, 2009
0.5530
0.5763
0.5530
0.5763
14,006
+0.02(+2.78%)
Jul 29, 2009
0.5530
0.6153
0.4673
0.5607
105,569
+0.01(+1.41%)
Jul 28, 2009
0.5139
0.5530
0.5139
0.5530
39,681
+0.04(+7.58%)
Jul 27, 2009
0.4677
0.5140
0.4673
0.5140
48,858
+0.05(+10.00%)
Jul 24, 2009
0.4673
0.5452
0.4673
0.4673
69,590
+0.01(+1.69%)
Jul 23, 2009
0.4751
0.4829
0.4519
0.4595
82,417
-0.03(-6.35%)
Jul 22, 2009
0.4829
0.5374
0.4439
0.4906
261,465
-0.04(-7.35%)
Jul 21, 2009
0.5374
0.5374
0.5296
0.5296
2,054
-0.01(-1.45%)
Jul 20, 2009
0.5841
0.5841
0.5140
0.5374
1,027
+0.02(+2.99%)
Jul 17, 2009
0.5607
0.5607
0.5140
0.5218
21,599
+0.00(+0.00%)
Jul 16, 2009
0.5452
0.5763
0.5218
0.5218
47,237
-0.08(-12.98%)
Jul 15, 2009
0.5374
0.5997
0.4751
0.5996
153,440
+0.06(+11.58%)
Jul 14, 2009
0.5062
0.6075
0.4673
0.5374
106,853
+0.05(+11.24%)
Jul 13, 2009
0.5452
0.5841
0.4829
0.4831
72,868
-0.05(-8.78%)
Jul 10, 2009
0.5452
0.5452
0.5296
0.5296
12,824
+0.00(+0.00%)
Jul 09, 2009
0.5374
0.6153
0.5296
0.5296
42,083
+0.00(+0.00%)
Jul 08, 2009
0.5374
0.5444
0.5062
0.5296
6,805
-0.02(-2.86%)
Jul 07, 2009
0.5840
0.5841
0.5452
0.5452
22,123
-0.04(-6.67%)
Jul 06, 2009
0.5763
0.5841
0.5763
0.5841
513
-0.01(-1.32%)
Jul 02, 2009
0.6075
0.6075
0.5763
0.5919
1,412
+0.00(+0.00%)
Jul 01, 2009
0.6075
0.6075
0.5839
0.5919
13,186
+0.01(+1.33%)
Jun 30, 2009
0.6153
0.6931
0.5063
0.5841
21,746
-0.03(-5.06%)
Jun 29, 2009
0.5607
0.6776
0.5452
0.6153
29,369
+0.12(+23.44%)
Jun 26, 2009
0.6542
0.7477
0.4984
0.4984
202,962
-0.15(-22.89%)
Jun 25, 2009
0.7087
0.7087
0.6464
0.6464
7,190
+0.03(+5.06%)
Jun 24, 2009
0.7243
0.7243
0.6153
0.6153
17,466
-0.02(-2.47%)
Jun 23, 2009
0.7009
0.7009
0.6308
0.6308
4,494
-0.03(-4.71%)
Jun 22, 2009
0.6620
0.7321
0.6308
0.6620
46,839
+0.00(+0.00%)
Jun 19, 2009
0.6776
0.7009
0.6620
0.6620
36,723
+0.02(+3.66%)
Jun 18, 2009
0.6075
0.6853
0.6075
0.6386
37,365
+0.01(+1.23%)
Jun 17, 2009
0.6230
0.6542
0.6153
0.6308
1,027
+0.01(+1.25%)
Jun 16, 2009
0.5530
0.6386
0.5452
0.6230
5,482
-0.00(-0.46%)
Jun 15, 2009
0.6620
0.6620
0.6230
0.6259
16,307
-0.01(-1.99%)
Jun 12, 2009
0.6620
0.6620
0.6386
0.6386
3,852
-0.06(-8.89%)
Jun 11, 2009
0.6620
0.7009
0.5452
0.7009
5,978
+0.05(+7.14%)
Jun 10, 2009
0.7710
0.7710
0.6464
0.6542
14,509
+0.00(+0.00%)
Jun 09, 2009
0.6542
0.6803
0.6464
0.6542
16,563
-0.01(-1.18%)
Jun 08, 2009
0.6931
0.6931
0.6619
0.6620
9,244
-0.03(-4.49%)
Jun 05, 2009
0.6698
0.6931
0.6620
0.6931
1,733
+0.01(+1.14%)
Jun 04, 2009
0.7009
0.7651
0.6776
0.6853
38,007
-0.02(-2.22%)
Jun 03, 2009
0.7009
0.7257
0.6620
0.7009
50,188
+0.00(+0.00%)
Jun 02, 2009
0.7788
0.7788
0.6464
0.7009
97,317
+0.02(+3.45%)
Jun 01, 2009
0.7399
0.7399
0.6620
0.6776
54,432
-0.06(-8.42%)
May 29, 2009
0.6853
0.7399
0.6853
0.7399
6,334
+0.04(+5.56%)
May 28, 2009
0.6776
0.7165
0.6776
0.7009
1,027
+0.00(+0.00%)
May 27, 2009
0.6853
0.7009
0.6465
0.7009
54,310
+0.00(+0.00%)
May 26, 2009
0.6542
0.7009
0.6308
0.7009
3,545
+0.04(+5.88%)
May 22, 2009
0.6051
0.6698
0.6051
0.6620
20,929
+0.00(+0.00%)
May 21, 2009
0.7321
0.7321
0.6308
0.6620
73,155
-0.05(-6.59%)
May 20, 2009
0.7009
0.7632
0.6464
0.7087
176,452
+0.04(+5.81%)
May 19, 2009
0.6776
0.6889
0.5062
0.6698
23,474
+0.02(+3.61%)
May 18, 2009
0.6230
0.6464
0.6075
0.6464
36,801
+0.05(+9.21%)
May 15, 2009
0.6620
0.7632
0.5607
0.5919
72,562
-0.05(-7.32%)
May 14, 2009
0.6075
0.6620
0.5977
0.6386
56,176
+0.08(+13.89%)
May 13, 2009
0.5062
0.6386
0.4751
0.5607
99,070
+0.06(+12.66%)
May 12, 2009
0.5607
0.5685
0.4673
0.4977
138,476
-0.06(-9.99%)
May 11, 2009
0.5763
0.5763
0.5452
0.5530
57,739
-0.02(-4.05%)
May 08, 2009
0.5686
0.5841
0.5452
0.5763
33,776
-0.02(-2.63%)
May 07, 2009
0.6153
0.6230
0.5685
0.5919
85,788
-0.02(-2.56%)
May 06, 2009
0.6386
0.6386
0.5608
0.6075
76,463
-0.01(-1.27%)
May 05, 2009
0.6620
0.6620
0.5607
0.6153
51,404
+0.03(+5.33%)
May 04, 2009
0.5841
0.6402
0.5701
0.5841
61,170
+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.