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
Energy Recovery Inc
(NQ:
ERII
)
14.29
+0.64 (+4.73%)
Streaming Delayed Price
Updated: 1:52 PM EDT, Jun 12, 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
6.150
6.240
6.030
6.030
260,165
-0.14(-2.27%)
Apr 29, 2010
6.200
6.220
6.130
6.170
316,823
+0.04(+0.65%)
Apr 28, 2010
6.170
6.240
6.130
6.130
175,554
-0.02(-0.33%)
Apr 27, 2010
6.270
6.280
6.120
6.150
201,563
-0.14(-2.23%)
Apr 26, 2010
6.220
6.390
6.220
6.290
284,321
+0.04(+0.64%)
Apr 23, 2010
6.200
6.270
6.060
6.250
199,594
+0.05(+0.81%)
Apr 22, 2010
6.230
6.260
6.160
6.200
126,353
-0.10(-1.59%)
Apr 21, 2010
6.220
6.300
6.168
6.300
223,242
+0.11(+1.78%)
Apr 20, 2010
6.300
6.350
6.170
6.190
497,963
-0.10(-1.59%)
Apr 19, 2010
6.290
6.400
6.250
6.290
432,424
-0.05(-0.79%)
Apr 16, 2010
6.090
6.350
6.080
6.340
449,148
+0.25(+4.11%)
Apr 15, 2010
6.110
6.130
6.020
6.090
228,630
-0.05(-0.81%)
Apr 14, 2010
6.100
6.160
6.035
6.140
176,801
+0.03(+0.49%)
Apr 13, 2010
6.130
6.200
6.030
6.110
137,870
-0.05(-0.81%)
Apr 12, 2010
6.190
6.280
6.140
6.160
291,283
+0.01(+0.16%)
Apr 09, 2010
6.190
6.260
6.040
6.150
282,112
-0.04(-0.65%)
Apr 08, 2010
6.180
6.300
6.180
6.190
158,117
-0.02(-0.32%)
Apr 07, 2010
6.320
6.350
6.170
6.210
204,142
-0.15(-2.36%)
Apr 06, 2010
6.250
6.360
6.100
6.360
156,325
+0.11(+1.76%)
Apr 05, 2010
6.140
6.260
6.100
6.250
135,097
+0.09(+1.46%)
Apr 01, 2010
6.300
6.160
6.160
6.160
234,000
-0.14(-2.22%)
Mar 31, 2010
6.340
6.400
6.250
6.300
255,258
-0.08(-1.25%)
Mar 30, 2010
6.350
6.400
6.280
6.380
197,911
+0.01(+0.16%)
Mar 29, 2010
6.300
6.390
6.295
6.370
187,342
+0.05(+0.79%)
Mar 26, 2010
6.330
6.490
6.280
6.320
394,392
-0.04(-0.63%)
Mar 25, 2010
6.350
6.490
6.280
6.360
442,919
+0.06(+0.95%)
Mar 24, 2010
6.250
6.448
6.250
6.300
461,872
+0.02(+0.32%)
Mar 23, 2010
6.180
6.350
6.130
6.280
294,778
+0.10(+1.62%)
Mar 22, 2010
5.900
6.190
5.810
6.180
274,783
+0.27(+4.57%)
Mar 19, 2010
5.980
5.980
5.810
5.910
242,234
-0.04(-0.67%)
Mar 18, 2010
6.100
6.120
5.950
5.950
226,414
-0.15(-2.46%)
Mar 17, 2010
6.190
6.210
6.080
6.100
152,939
-0.06(-0.97%)
Mar 16, 2010
6.100
6.160
6.050
6.160
212,642
+0.06(+0.98%)
Mar 15, 2010
6.050
6.100
6.020
6.100
94,114
+0.02(+0.33%)
Mar 12, 2010
6.090
6.090
6.000
6.080
168,404
+0.10(+1.67%)
Mar 11, 2010
6.010
6.060
5.900
5.980
196,890
+0.00(+0.00%)
Mar 10, 2010
5.980
6.040
5.950
5.980
327,263
-0.04(-0.62%)
Mar 09, 2010
6.030
6.150
5.950
6.018
402,986
-0.03(-0.54%)
Mar 08, 2010
6.190
6.200
6.030
6.050
230,638
-0.16(-2.58%)
Mar 05, 2010
6.350
6.360
6.000
6.210
1,095,317
-0.45(-6.76%)
Mar 04, 2010
6.670
6.770
6.440
6.660
370,773
+0.01(+0.15%)
Mar 03, 2010
6.660
6.720
6.550
6.650
185,808
+0.00(+0.00%)
Mar 02, 2010
6.500
6.650
6.500
6.650
162,436
+0.14(+2.15%)
Mar 01, 2010
6.410
6.560
6.400
6.510
333,366
+0.10(+1.56%)
Feb 26, 2010
6.340
6.470
6.300
6.410
178,530
+0.05(+0.79%)
Feb 25, 2010
6.360
6.450
6.280
6.360
111,736
-0.08(-1.24%)
Feb 24, 2010
6.410
6.460
6.330
6.440
186,267
+0.06(+0.94%)
Feb 23, 2010
6.360
6.410
6.150
6.380
244,554
+0.03(+0.47%)
Feb 22, 2010
6.330
6.380
6.180
6.350
150,720
+0.01(+0.16%)
Feb 19, 2010
6.350
6.390
6.250
6.340
219,850
-0.01(-0.16%)
Feb 18, 2010
6.240
6.350
6.220
6.350
110,743
+0.08(+1.28%)
Feb 17, 2010
6.210
6.280
6.110
6.270
245,998
+0.10(+1.62%)
Feb 16, 2010
6.100
6.240
6.000
6.170
353,026
+0.08(+1.31%)
Feb 12, 2010
5.880
6.090
6.090
6.090
424,800
+0.15(+2.53%)
Feb 11, 2010
5.810
6.010
5.800
5.940
136,788
+0.13(+2.24%)
Feb 10, 2010
5.870
5.920
5.790
5.810
184,022
-0.05(-0.85%)
Feb 09, 2010
5.910
5.950
5.800
5.860
261,477
+0.01(+0.17%)
Feb 08, 2010
6.000
6.030
5.850
5.850
187,693
-0.18(-2.99%)
Feb 05, 2010
6.080
6.080
5.850
6.030
261,869
-0.02(-0.33%)
Feb 04, 2010
6.000
6.100
5.950
6.050
290,028
+0.04(+0.67%)
Feb 03, 2010
6.050
6.147
6.000
6.010
172,111
-0.08(-1.31%)
Feb 02, 2010
6.050
6.250
5.950
6.090
271,404
+0.01(+0.16%)
Feb 01, 2010
6.120
6.120
5.950
6.080
265,702
-0.03(-0.49%)
Jan 29, 2010
6.240
6.300
6.100
6.110
281,464
-0.14(-2.24%)
Jan 28, 2010
6.300
6.400
6.150
6.250
281,193
-0.02(-0.32%)
Jan 27, 2010
6.310
6.310
6.160
6.270
234,435
-0.04(-0.63%)
Jan 26, 2010
6.530
6.530
6.250
6.310
429,692
-0.21(-3.22%)
Jan 25, 2010
6.410
6.680
6.350
6.520
482,742
+0.16(+2.52%)
Jan 22, 2010
6.470
6.600
6.350
6.360
403,420
-0.08(-1.24%)
Jan 21, 2010
6.700
6.720
6.430
6.440
490,735
-0.20(-3.01%)
Jan 20, 2010
6.580
6.890
6.550
6.640
1,073,372
+0.13(+2.00%)
Jan 19, 2010
6.870
6.870
6.470
6.510
1,967,798
-0.06(-0.91%)
Jan 15, 2010
6.880
6.570
6.570
6.570
683,900
-0.28(-4.09%)
Jan 14, 2010
6.950
6.990
6.810
6.850
192,146
-0.14(-2.00%)
Jan 13, 2010
7.130
7.130
6.750
6.990
310,900
-0.10(-1.41%)
Jan 12, 2010
7.070
7.110
6.870
7.090
210,868
-0.05(-0.70%)
Jan 11, 2010
7.110
7.200
7.070
7.140
225,890
+0.03(+0.42%)
Jan 08, 2010
6.960
7.200
6.900
7.110
239,362
+0.08(+1.14%)
Jan 07, 2010
7.100
7.100
6.820
7.030
377,857
-0.04(-0.57%)
Jan 06, 2010
7.200
7.200
7.000
7.070
227,364
-0.08(-1.12%)
Jan 05, 2010
7.190
7.250
7.060
7.150
262,936
-0.05(-0.69%)
Jan 04, 2010
6.890
7.250
6.880
7.200
366,696
+0.32(+4.65%)
Dec 31, 2009
6.840
6.880
6.880
6.880
262,100
+0.15(+2.23%)
Dec 30, 2009
6.830
6.860
6.660
6.730
294,479
-0.13(-1.90%)
Dec 29, 2009
7.000
7.040
6.850
6.860
269,286
-0.17(-2.42%)
Dec 28, 2009
7.120
7.240
6.930
7.030
373,814
-0.01(-0.14%)
Dec 24, 2009
7.030
7.280
7.010
7.040
359,014
+0.01(+0.14%)
Dec 23, 2009
7.140
7.150
6.820
7.030
369,112
-0.02(-0.28%)
Dec 22, 2009
7.080
7.150
6.980
7.050
177,049
-0.05(-0.70%)
Dec 21, 2009
7.030
7.150
6.870
7.100
378,918
+0.17(+2.45%)
Dec 18, 2009
6.950
7.050
6.800
6.930
828,739
+0.13(+1.91%)
Dec 17, 2009
7.000
7.000
6.700
6.800
301,752
-0.20(-2.86%)
Dec 16, 2009
6.930
7.010
6.770
7.000
379,878
+0.13(+1.89%)
Dec 15, 2009
6.710
7.200
6.700
6.870
757,231
+0.17(+2.54%)
Dec 14, 2009
6.690
6.810
6.650
6.700
203,739
-0.03(-0.45%)
Dec 11, 2009
6.800
6.990
6.600
6.730
625,985
+0.07(+1.05%)
Dec 10, 2009
6.500
6.930
6.450
6.660
612,488
+0.16(+2.46%)
Dec 09, 2009
6.550
6.700
6.400
6.500
236,896
-0.01(-0.15%)
Dec 08, 2009
6.580
6.610
6.400
6.510
281,075
+0.10(+1.56%)
Dec 07, 2009
6.650
6.720
6.370
6.410
459,042
-0.17(-2.58%)
Dec 04, 2009
6.500
6.750
6.500
6.580
749,680
+0.23(+3.62%)
Dec 03, 2009
6.000
6.940
5.980
6.350
2,078,695
+0.65(+11.40%)
Dec 02, 2009
5.610
5.740
5.560
5.700
126,540
+0.09(+1.60%)
Dec 01, 2009
5.750
5.770
5.500
5.610
396,302
+0.02(+0.36%)
Nov 30, 2009
5.880
5.990
5.500
5.590
412,274
-0.22(-3.79%)
Nov 27, 2009
5.500
5.950
5.480
5.810
407,678
+0.19(+3.38%)
Nov 25, 2009
5.800
5.800
5.620
5.620
155,726
-0.17(-2.94%)
Nov 24, 2009
5.770
5.790
5.600
5.790
212,453
+0.03(+0.52%)
Nov 23, 2009
5.620
5.790
5.570
5.760
201,761
+0.25(+4.54%)
Nov 20, 2009
5.440
5.580
5.430
5.510
250,880
+0.06(+1.10%)
Nov 19, 2009
5.520
5.560
5.450
5.450
282,916
-0.06(-1.09%)
Nov 18, 2009
5.520
5.570
5.500
5.510
173,995
-0.04(-0.72%)
Nov 17, 2009
5.520
5.570
5.450
5.550
161,486
-0.02(-0.36%)
Nov 16, 2009
5.750
5.760
5.500
5.570
347,882
-0.13(-2.28%)
Nov 13, 2009
5.730
5.780
5.510
5.700
296,087
+0.01(+0.18%)
Nov 12, 2009
5.650
5.740
5.650
5.690
192,048
+0.01(+0.18%)
Nov 11, 2009
5.590
5.730
5.440
5.680
284,629
+0.16(+2.90%)
Nov 10, 2009
5.710
5.750
5.400
5.520
269,127
-0.18(-3.16%)
Nov 09, 2009
5.730
5.800
5.630
5.700
314,975
+0.06(+1.06%)
Nov 06, 2009
5.500
5.660
5.420
5.640
498,425
-0.33(-5.53%)
Nov 05, 2009
5.730
6.000
5.641
5.970
294,587
+0.26(+4.55%)
Nov 04, 2009
5.820
6.019
5.680
5.710
269,734
-0.07(-1.21%)
Nov 03, 2009
5.760
5.800
5.650
5.780
115,425
+0.02(+0.35%)
Nov 02, 2009
5.560
5.780
5.540
5.760
293,567
+0.18(+3.23%)
Oct 30, 2009
5.540
5.620
5.500
5.580
288,493
-0.02(-0.36%)
Oct 29, 2009
5.540
5.620
5.510
5.600
171,098
+0.08(+1.45%)
Oct 28, 2009
5.550
5.670
5.500
5.520
208,278
-0.03(-0.54%)
Oct 27, 2009
5.470
5.780
5.420
5.550
168,087
+0.10(+1.83%)
Oct 26, 2009
5.590
5.690
5.420
5.450
272,718
-0.12(-2.15%)
Oct 23, 2009
5.680
5.780
5.550
5.570
144,811
-0.15(-2.62%)
Oct 22, 2009
5.780
5.868
5.620
5.720
158,355
-0.05(-0.87%)
Oct 21, 2009
5.970
6.000
5.750
5.770
344,635
-0.22(-3.67%)
Oct 20, 2009
5.950
6.130
5.940
5.990
183,768
-0.10(-1.64%)
Oct 19, 2009
6.080
6.150
6.000
6.090
292,697
+0.01(+0.16%)
Oct 16, 2009
6.020
6.150
5.980
6.080
324,283
+0.05(+0.83%)
Oct 15, 2009
6.040
6.220
5.980
6.030
209,421
-0.03(-0.50%)
Oct 14, 2009
6.270
6.330
5.920
6.060
537,358
-0.12(-1.94%)
Oct 13, 2009
6.100
6.320
6.070
6.180
542,579
+0.11(+1.81%)
Oct 12, 2009
6.180
6.240
6.070
6.070
480,076
+0.00(+0.00%)
Oct 09, 2009
5.850
6.170
5.830
6.070
671,001
+0.26(+4.48%)
Oct 08, 2009
5.960
6.000
5.790
5.810
223,667
-0.09(-1.53%)
Oct 07, 2009
5.950
6.080
5.760
5.900
444,810
-0.09(-1.50%)
Oct 06, 2009
5.930
6.040
5.850
5.990
414,325
+0.08(+1.35%)
Oct 05, 2009
5.550
5.920
5.501
5.910
310,727
+0.41(+7.45%)
Oct 02, 2009
5.580
5.620
5.500
5.500
162,447
-0.15(-2.65%)
Oct 01, 2009
5.750
5.870
5.620
5.650
350,138
-0.19(-3.25%)
Sep 30, 2009
6.000
6.000
5.760
5.840
228,680
-0.13(-2.18%)
Sep 29, 2009
5.990
5.990
5.801
5.970
213,410
+0.02(+0.34%)
Sep 28, 2009
5.740
6.000
5.670
5.950
376,193
+0.23(+4.02%)
Sep 25, 2009
5.660
5.780
5.630
5.720
166,716
+0.01(+0.18%)
Sep 24, 2009
5.730
5.770
5.511
5.710
279,154
-0.03(-0.52%)
Sep 23, 2009
5.550
5.830
5.550
5.740
378,380
+0.25(+4.55%)
Sep 22, 2009
5.480
5.670
5.475
5.490
266,942
+0.01(+0.18%)
Sep 21, 2009
5.710
5.750
5.450
5.480
244,768
-0.23(-4.03%)
Sep 18, 2009
5.850
5.860
5.600
5.710
323,052
-0.14(-2.39%)
Sep 17, 2009
5.930
5.960
5.800
5.850
335,860
-0.05(-0.85%)
Sep 16, 2009
5.980
6.040
5.900
5.900
379,225
-0.02(-0.34%)
Sep 15, 2009
5.670
5.969
5.660
5.920
343,409
+0.27(+4.78%)
Sep 14, 2009
5.670
5.670
5.500
5.650
172,148
+0.00(+0.00%)
Sep 11, 2009
5.890
5.890
5.400
5.650
425,231
-0.09(-1.57%)
Sep 10, 2009
5.210
5.750
5.210
5.740
782,450
+0.54(+10.38%)
Sep 09, 2009
5.300
5.350
5.180
5.200
289,343
+0.02(+0.39%)
Sep 08, 2009
5.310
5.310
5.120
5.180
301,402
-0.07(-1.33%)
Sep 04, 2009
5.220
5.280
5.170
5.250
408,559
+0.07(+1.35%)
Sep 03, 2009
5.070
5.210
5.040
5.180
622,903
+0.15(+2.98%)
Sep 02, 2009
5.050
5.120
5.000
5.030
240,922
-0.04(-0.79%)
Sep 01, 2009
5.250
5.250
5.000
5.070
475,534
-0.18(-3.43%)
Aug 31, 2009
5.200
5.270
5.150
5.250
558,616
+0.04(+0.77%)
Aug 28, 2009
5.300
5.300
5.140
5.210
385,946
-0.03(-0.57%)
Aug 27, 2009
5.270
5.300
5.110
5.240
219,122
-0.03(-0.57%)
Aug 26, 2009
5.290
5.300
5.110
5.270
522,176
-0.04(-0.75%)
Aug 25, 2009
5.440
5.550
5.270
5.310
478,234
-0.07(-1.30%)
Aug 24, 2009
5.520
5.610
5.340
5.380
380,847
-0.08(-1.47%)
Aug 21, 2009
5.330
5.570
5.330
5.460
818,687
+0.21(+4.00%)
Aug 20, 2009
5.000
5.290
4.990
5.250
628,204
+0.24(+4.79%)
Aug 19, 2009
4.980
5.140
4.890
5.010
570,444
+0.00(+0.00%)
Aug 18, 2009
5.020
5.100
4.930
5.010
476,685
+0.03(+0.60%)
Aug 17, 2009
5.210
5.240
4.950
4.980
791,471
-0.29(-5.50%)
Aug 14, 2009
5.400
5.490
5.140
5.270
438,905
-0.10(-1.86%)
Aug 13, 2009
5.560
5.620
5.310
5.370
330,778
-0.15(-2.72%)
Aug 12, 2009
5.500
5.560
5.400
5.520
386,939
+0.02(+0.36%)
Aug 11, 2009
5.600
5.610
5.440
5.500
488,432
-0.11(-1.96%)
Aug 10, 2009
5.800
5.900
5.600
5.610
716,615
-0.12(-2.09%)
Aug 07, 2009
5.950
5.978
5.470
5.730
1,873,031
-1.20(-17.32%)
Aug 06, 2009
7.220
7.220
6.900
6.930
174,935
-0.29(-4.02%)
Aug 05, 2009
7.330
7.400
7.074
7.220
173,944
-0.01(-0.14%)
Aug 04, 2009
7.060
7.400
7.010
7.230
269,495
+0.18(+2.55%)
Aug 03, 2009
7.120
7.150
6.940
7.050
312,173
+0.06(+0.86%)
Jul 31, 2009
7.010
7.060
6.930
6.990
169,726
+0.01(+0.14%)
Jul 30, 2009
6.870
7.070
6.850
6.980
238,790
+0.23(+3.41%)
Jul 29, 2009
6.930
6.970
6.700
6.750
179,497
-0.17(-2.46%)
Jul 28, 2009
7.000
7.070
6.840
6.920
153,254
-0.13(-1.84%)
Jul 27, 2009
7.040
7.150
6.810
7.050
275,565
+0.24(+3.52%)
Jul 24, 2009
6.700
6.920
6.610
6.810
306,532
+0.11(+1.64%)
Jul 23, 2009
6.750
6.750
6.610
6.700
232,249
-0.02(-0.30%)
Jul 22, 2009
6.580
6.720
6.500
6.720
459,947
+0.12(+1.82%)
Jul 21, 2009
6.730
6.750
6.500
6.600
342,685
-0.12(-1.79%)
Jul 20, 2009
6.980
7.050
6.700
6.720
190,195
-0.18(-2.61%)
Jul 17, 2009
7.090
7.190
6.870
6.900
409,102
-0.15(-2.13%)
Jul 16, 2009
7.110
7.150
7.010
7.050
476,451
-0.07(-0.98%)
Jul 15, 2009
7.120
7.180
7.010
7.120
182,050
+0.10(+1.42%)
Jul 14, 2009
6.770
7.090
6.660
7.020
231,198
+0.28(+4.15%)
Jul 13, 2009
6.580
6.880
6.540
6.740
283,902
+0.07(+1.05%)
Jul 10, 2009
6.660
6.739
6.500
6.670
152,315
+0.02(+0.30%)
Jul 09, 2009
6.610
6.730
6.529
6.650
134,865
+0.13(+1.99%)
Jul 08, 2009
6.540
6.860
6.460
6.520
154,619
+0.01(+0.15%)
Jul 07, 2009
6.750
6.760
6.500
6.510
202,634
-0.22(-3.27%)
Jul 06, 2009
6.590
6.740
6.500
6.730
223,531
+0.14(+2.12%)
Jul 02, 2009
7.060
7.060
6.590
6.590
226,144
-0.54(-7.57%)
Jul 01, 2009
7.100
7.230
6.970
7.130
243,522
+0.05(+0.71%)
Jun 30, 2009
7.100
7.250
7.010
7.080
255,103
-0.01(-0.14%)
Jun 29, 2009
7.300
7.350
7.020
7.090
367,135
-0.27(-3.67%)
Jun 26, 2009
6.730
7.360
6.650
7.360
3,674,019
+0.66(+9.85%)
Jun 25, 2009
6.600
6.820
6.300
6.700
362,734
+0.22(+3.40%)
Jun 24, 2009
6.620
6.770
6.450
6.480
185,025
-0.05(-0.77%)
Jun 23, 2009
6.560
6.740
6.370
6.530
194,275
-0.03(-0.46%)
Jun 22, 2009
6.680
6.750
6.410
6.560
237,356
-0.14(-2.09%)
Jun 19, 2009
6.840
6.970
6.510
6.700
242,416
-0.06(-0.89%)
Jun 18, 2009
6.910
6.930
6.418
6.760
176,291
-0.15(-2.17%)
Jun 17, 2009
6.650
7.000
6.420
6.910
259,668
+0.26(+3.91%)
Jun 16, 2009
7.140
7.150
6.610
6.650
288,711
-0.42(-5.94%)
Jun 15, 2009
7.160
7.200
7.000
7.070
198,180
-0.09(-1.26%)
Jun 12, 2009
7.080
7.290
7.060
7.160
186,873
+0.01(+0.14%)
Jun 11, 2009
6.890
7.380
6.890
7.150
318,027
+0.25(+3.62%)
Jun 10, 2009
7.100
7.160
6.740
6.900
364,807
-0.28(-3.90%)
Jun 09, 2009
7.480
7.480
7.110
7.180
198,294
-0.20(-2.71%)
Jun 08, 2009
7.390
7.500
7.250
7.380
292,503
+0.20(+2.79%)
Jun 05, 2009
7.000
7.350
6.880
7.180
389,498
+0.45(+6.69%)
Jun 04, 2009
6.510
6.860
6.450
6.730
499,638
+0.36(+5.65%)
Jun 03, 2009
6.610
6.690
5.600
6.370
2,483,158
-0.47(-6.87%)
Jun 02, 2009
7.550
7.640
6.790
6.840
909,934
-0.78(-10.24%)
Jun 01, 2009
8.000
8.000
7.550
7.620
343,224
-0.36(-4.51%)
May 29, 2009
8.100
8.100
7.770
7.980
233,165
+0.04(+0.50%)
May 28, 2009
8.130
8.130
7.670
7.940
189,283
+0.00(+0.00%)
May 27, 2009
7.910
8.460
7.870
7.940
361,517
+0.07(+0.89%)
May 26, 2009
7.650
7.890
7.650
7.870
232,433
+0.15(+1.94%)
May 22, 2009
7.600
7.910
7.403
7.720
148,268
+0.12(+1.58%)
May 21, 2009
7.740
7.830
7.420
7.600
231,552
-0.30(-3.80%)
May 20, 2009
7.790
8.000
7.690
7.900
155,935
+0.18(+2.33%)
May 19, 2009
8.130
8.130
7.650
7.720
198,634
-0.30(-3.74%)
May 18, 2009
7.880
8.200
7.680
8.020
318,735
+0.23(+2.95%)
May 15, 2009
7.750
7.930
7.660
7.790
136,820
+0.04(+0.52%)
May 14, 2009
7.600
7.890
7.320
7.750
181,826
+0.16(+2.11%)
May 13, 2009
7.870
8.000
7.550
7.590
197,251
-0.21(-2.69%)
May 12, 2009
8.220
8.220
7.530
7.800
240,429
-0.32(-3.94%)
May 11, 2009
8.110
8.340
8.060
8.120
192,733
-0.08(-0.98%)
May 08, 2009
8.000
8.670
7.750
8.200
465,246
-0.13(-1.56%)
May 07, 2009
8.740
8.740
8.100
8.330
288,985
+0.15(+1.83%)
May 06, 2009
8.280
8.350
8.100
8.180
204,184
+0.10(+1.24%)
May 05, 2009
8.390
8.390
7.860
8.080
198,030
-0.19(-2.30%)
May 04, 2009
8.180
8.560
8.150
8.270
185,862
+0.19(+2.35%)
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.