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
Cresud Sacif ADR
(NQ:
CRESY
)
9.350
+0.070 (+0.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
10.40
10.62
10.34
10.34
49,406
-0.03(-0.28%)
Apr 29, 2010
10.25
10.42
10.25
10.37
35,246
+0.18(+1.74%)
Apr 28, 2010
10.03
10.28
9.724
10.20
115,791
+0.01(+0.15%)
Apr 27, 2010
10.60
10.67
10.17
10.18
40,689
-0.51(-4.76%)
Apr 26, 2010
10.58
10.69
10.48
10.69
99,478
+0.17(+1.61%)
Apr 23, 2010
10.36
10.61
10.32
10.52
80,446
+0.09(+0.85%)
Apr 22, 2010
10.25
10.43
10.11
10.43
77,517
+0.06(+0.57%)
Apr 21, 2010
10.39
10.51
10.31
10.37
85,412
+0.03(+0.29%)
Apr 20, 2010
10.25
10.37
10.19
10.34
43,825
+0.12(+1.15%)
Apr 19, 2010
10.28
10.40
10.17
10.23
36,056
-0.05(-0.50%)
Apr 16, 2010
10.20
10.42
9.952
10.28
98,271
+0.03(+0.29%)
Apr 15, 2010
10.24
10.35
10.22
10.25
35,597
-0.10(-1.00%)
Apr 14, 2010
10.39
10.40
10.22
10.35
34,951
+0.07(+0.72%)
Apr 13, 2010
10.38
10.44
10.25
10.28
36,492
-0.18(-1.76%)
Apr 12, 2010
10.25
10.46
10.25
10.46
37,767
+0.18(+1.79%)
Apr 09, 2010
10.26
10.32
10.18
10.28
44,788
-0.01(-0.14%)
Apr 08, 2010
10.12
10.30
10.12
10.29
39,444
+0.07(+0.72%)
Apr 07, 2010
10.20
10.31
10.14
10.22
95,203
-0.01(-0.14%)
Apr 06, 2010
10.17
10.27
10.14
10.23
48,572
+0.10(+0.94%)
Apr 05, 2010
10.28
10.31
10.09
10.14
71,054
-0.15(-1.43%)
Apr 01, 2010
10.28
10.28
10.28
10.28
65,381
+0.01(+0.07%)
Mar 31, 2010
10.21
10.56
10.17
10.28
64,959
+0.05(+0.50%)
Mar 30, 2010
10.45
10.45
10.22
10.23
24,123
-0.22(-2.12%)
Mar 29, 2010
10.25
10.54
10.20
10.45
123,224
+0.32(+3.13%)
Mar 26, 2010
10.04
10.21
10.01
10.13
72,417
+0.07(+0.66%)
Mar 25, 2010
9.916
10.14
9.834
10.06
89,807
+0.17(+1.75%)
Mar 24, 2010
9.930
10.14
9.746
9.890
89,305
-0.03(-0.26%)
Mar 23, 2010
9.525
9.952
9.525
9.916
101,099
+0.41(+4.34%)
Mar 22, 2010
9.304
9.517
9.304
9.503
56,877
+0.17(+1.82%)
Mar 19, 2010
9.547
9.547
9.318
9.333
103,652
-0.12(-1.25%)
Mar 18, 2010
9.503
9.613
9.436
9.451
81,475
-0.01(-0.08%)
Mar 17, 2010
9.510
9.761
9.385
9.458
98,552
-0.04(-0.39%)
Mar 16, 2010
9.510
9.532
9.363
9.495
101,678
+0.02(+0.23%)
Mar 15, 2010
9.376
9.591
9.348
9.473
100,958
-0.16(-1.68%)
Mar 12, 2010
9.525
9.745
9.525
9.635
55,118
+0.04(+0.46%)
Mar 11, 2010
9.739
9.820
9.584
9.591
67,197
-0.27(-2.69%)
Mar 10, 2010
9.827
9.879
9.694
9.857
57,785
-0.05(-0.52%)
Mar 09, 2010
9.724
9.945
9.584
9.908
174,406
+0.17(+1.74%)
Mar 08, 2010
9.952
9.982
9.326
9.739
427,814
-0.63(-6.05%)
Mar 05, 2010
10.23
10.45
10.17
10.37
101,898
+0.20(+1.96%)
Mar 04, 2010
10.03
10.22
9.908
10.17
74,243
+0.18(+1.77%)
Mar 03, 2010
10.02
10.08
9.798
9.989
103,369
-0.02(-0.22%)
Mar 02, 2010
9.665
10.11
9.665
10.01
128,044
+0.35(+3.58%)
Mar 01, 2010
9.576
9.758
9.486
9.665
91,312
+0.20(+2.10%)
Feb 26, 2010
9.392
9.473
9.392
9.466
38,291
+0.10(+1.02%)
Feb 25, 2010
9.223
9.473
9.223
9.370
91,623
-0.11(-1.17%)
Feb 24, 2010
9.458
9.517
9.311
9.481
62,535
-0.04(-0.39%)
Feb 23, 2010
9.547
9.606
9.444
9.517
79,686
-0.18(-1.90%)
Feb 22, 2010
9.628
9.731
9.569
9.702
73,745
+0.04(+0.46%)
Feb 19, 2010
9.451
9.731
9.451
9.657
77,670
+0.04(+0.38%)
Feb 18, 2010
9.436
9.643
9.400
9.621
52,603
+0.10(+1.08%)
Feb 17, 2010
9.576
9.576
9.436
9.517
114,782
+0.03(+0.31%)
Feb 16, 2010
9.385
9.540
9.385
9.488
162,963
+0.11(+1.18%)
Feb 12, 2010
8.920
9.377
9.377
9.377
180,409
+0.41(+4.61%)
Feb 11, 2010
8.257
9.015
8.257
8.965
161,319
+0.73(+8.86%)
Feb 10, 2010
8.448
8.544
8.146
8.235
234,787
-0.27(-3.12%)
Feb 09, 2010
8.478
8.625
8.419
8.500
192,545
+0.01(+0.17%)
Feb 08, 2010
8.426
8.773
8.426
8.485
123,337
-0.10(-1.12%)
Feb 05, 2010
8.589
8.655
8.242
8.581
237,346
-0.13(-1.52%)
Feb 04, 2010
8.913
8.913
8.618
8.714
120,822
-0.29(-3.19%)
Feb 03, 2010
9.053
9.127
8.957
9.001
71,809
-0.10(-1.05%)
Feb 02, 2010
8.832
9.208
8.832
9.097
127,577
+0.26(+2.92%)
Feb 01, 2010
8.714
9.038
8.640
8.839
252,395
+0.03(+0.33%)
Jan 29, 2010
9.082
9.186
8.640
8.810
210,400
-0.36(-3.94%)
Jan 28, 2010
8.920
9.259
8.920
9.171
123,291
-0.04(-0.40%)
Jan 27, 2010
9.215
9.311
9.156
9.208
174,530
-0.13(-1.42%)
Jan 26, 2010
9.016
9.576
8.987
9.340
440,318
-0.04(-0.39%)
Jan 25, 2010
9.200
9.458
8.920
9.377
862,726
-0.53(-5.36%)
Jan 22, 2010
10.10
10.11
9.827
9.908
282,426
-0.35(-3.45%)
Jan 21, 2010
10.73
10.79
10.14
10.26
531,554
-0.63(-5.75%)
Jan 20, 2010
10.88
10.96
10.69
10.89
58,851
-0.19(-1.73%)
Jan 19, 2010
11.24
11.24
10.99
11.08
99,653
-0.19(-1.70%)
Jan 15, 2010
11.15
11.27
11.27
11.27
89,119
-0.01(-0.07%)
Jan 14, 2010
11.07
11.35
11.05
11.28
51,906
+0.10(+0.92%)
Jan 13, 2010
10.99
11.35
10.85
11.18
250,988
+0.06(+0.53%)
Jan 12, 2010
11.25
11.43
11.10
11.12
101,461
-0.35(-3.02%)
Jan 11, 2010
11.40
11.57
11.40
11.46
119,771
-0.04(-0.32%)
Jan 08, 2010
11.54
11.70
11.47
11.50
124,169
-0.21(-1.83%)
Jan 07, 2010
11.38
11.77
11.38
11.71
188,934
+0.30(+2.65%)
Jan 06, 2010
11.43
11.51
11.32
11.41
252,798
+0.05(+0.46%)
Jan 05, 2010
10.91
11.36
10.87
11.36
259,139
+0.49(+4.47%)
Jan 04, 2010
10.61
10.96
10.61
10.87
211,801
+0.25(+2.36%)
Dec 31, 2009
10.60
10.62
10.62
10.62
37,845
-0.04(-0.35%)
Dec 30, 2009
10.69
10.83
10.54
10.66
73,164
-0.18(-1.70%)
Dec 29, 2009
10.95
10.98
10.84
10.84
75,938
-0.07(-0.61%)
Dec 28, 2009
10.91
10.94
10.73
10.91
102,726
+0.00(+0.00%)
Dec 24, 2009
10.47
10.91
10.47
10.91
66,367
+0.37(+3.50%)
Dec 23, 2009
10.37
10.54
10.36
10.54
70,717
+0.14(+1.35%)
Dec 22, 2009
10.43
10.47
10.31
10.40
75,051
-0.04(-0.42%)
Dec 21, 2009
10.08
10.47
10.08
10.45
115,250
+0.16(+1.58%)
Dec 18, 2009
10.34
10.37
10.23
10.28
109,737
-0.08(-0.78%)
Dec 17, 2009
10.51
10.58
10.25
10.37
156,787
-0.10(-0.99%)
Dec 16, 2009
10.24
10.47
10.24
10.47
105,089
+0.14(+1.36%)
Dec 15, 2009
10.25
10.36
10.23
10.33
48,976
+0.07(+0.72%)
Dec 14, 2009
10.26
10.29
10.11
10.25
96,516
+0.16(+1.61%)
Dec 11, 2009
9.930
10.13
9.820
10.09
94,040
+0.11(+1.11%)
Dec 10, 2009
9.916
9.997
9.871
9.982
127,196
+0.01(+0.07%)
Dec 09, 2009
9.967
10.07
9.908
9.974
91,597
-0.03(-0.29%)
Dec 08, 2009
10.14
10.15
9.879
10.00
102,506
-0.29(-2.79%)
Dec 07, 2009
10.17
10.32
10.17
10.29
60,453
-0.03(-0.29%)
Dec 04, 2009
10.39
10.62
10.15
10.32
90,284
-0.04(-0.36%)
Dec 03, 2009
10.28
10.50
10.28
10.36
96,251
-0.07(-0.64%)
Dec 02, 2009
10.18
10.58
10.14
10.42
127,746
+0.18(+1.73%)
Dec 01, 2009
10.28
10.35
10.10
10.25
138,015
-0.10(-0.93%)
Nov 30, 2009
10.69
10.69
10.19
10.34
106,783
+0.25(+2.48%)
Nov 27, 2009
10.28
10.44
9.923
10.09
66,079
-0.21(-2.01%)
Nov 25, 2009
10.29
10.34
10.19
10.30
96,135
+0.16(+1.60%)
Nov 24, 2009
10.51
10.63
10.13
10.14
49,730
-0.21(-2.07%)
Nov 23, 2009
10.31
10.40
10.09
10.35
159,491
+0.45(+4.54%)
Nov 20, 2009
9.952
10.03
9.857
9.901
67,667
-0.13(-1.32%)
Nov 19, 2009
10.65
10.76
9.952
10.03
205,143
-0.62(-5.81%)
Nov 18, 2009
10.57
10.87
10.10
10.65
283,549
+0.91(+9.31%)
Nov 17, 2009
9.311
9.766
9.248
9.745
123,389
+0.46(+4.90%)
Nov 16, 2009
9.451
9.451
9.241
9.290
133,985
+0.03(+0.30%)
Nov 13, 2009
9.262
9.318
9.171
9.262
89,870
+0.03(+0.30%)
Nov 12, 2009
9.479
9.521
9.208
9.234
66,935
-0.20(-2.08%)
Nov 11, 2009
9.802
9.802
9.381
9.431
101,033
-0.21(-2.18%)
Nov 10, 2009
9.802
9.802
9.626
9.640
206,335
-0.08(-0.86%)
Nov 09, 2009
9.717
9.844
9.563
9.724
339,031
+0.26(+2.74%)
Nov 06, 2009
9.486
9.633
9.458
9.465
65,257
-0.04(-0.37%)
Nov 05, 2009
9.710
9.787
9.500
9.500
130,048
+0.00(+0.00%)
Nov 04, 2009
9.472
9.710
9.451
9.500
115,730
+0.12(+1.27%)
Nov 03, 2009
9.437
9.437
9.241
9.381
201,029
+0.25(+2.76%)
Nov 02, 2009
9.591
9.724
9.101
9.129
403,925
+0.50(+5.84%)
Oct 30, 2009
8.814
8.856
8.331
8.625
99,656
-0.22(-2.53%)
Oct 29, 2009
8.380
8.961
8.261
8.849
146,859
+0.33(+3.82%)
Oct 28, 2009
8.968
8.968
8.450
8.524
154,963
-0.44(-4.96%)
Oct 27, 2009
8.919
9.073
8.835
8.968
140,439
+0.04(+0.39%)
Oct 26, 2009
9.010
9.122
8.821
8.933
93,654
-0.15(-1.62%)
Oct 23, 2009
9.101
9.173
9.066
9.080
61,913
-0.13(-1.44%)
Oct 22, 2009
9.129
9.269
8.926
9.213
83,940
+0.07(+0.77%)
Oct 21, 2009
9.122
9.241
9.115
9.143
93,300
-0.08(-0.91%)
Oct 20, 2009
9.262
9.297
9.207
9.227
85,474
-0.03(-0.30%)
Oct 19, 2009
9.283
9.297
9.143
9.255
122,201
+0.06(+0.61%)
Oct 16, 2009
8.996
9.276
8.975
9.199
65,157
+0.08(+0.84%)
Oct 15, 2009
9.031
9.199
8.996
9.122
51,316
-0.01(-0.08%)
Oct 14, 2009
9.115
9.325
9.066
9.129
162,957
+0.01(+0.15%)
Oct 13, 2009
9.234
9.234
8.990
9.115
75,178
+0.00(+0.00%)
Oct 12, 2009
9.150
9.206
9.010
9.115
61,179
+0.02(+0.23%)
Oct 09, 2009
9.031
9.220
8.933
9.094
75,201
-0.01(-0.15%)
Oct 08, 2009
9.122
9.248
8.997
9.108
130,641
+0.11(+1.25%)
Oct 07, 2009
9.066
9.136
8.891
8.996
70,589
-0.08(-0.93%)
Oct 06, 2009
9.325
9.325
9.038
9.080
144,556
+0.05(+0.54%)
Oct 05, 2009
8.527
9.059
8.464
9.031
131,072
+0.62(+7.32%)
Oct 02, 2009
8.485
8.555
8.226
8.415
216,165
-0.20(-2.34%)
Oct 01, 2009
9.010
9.052
8.520
8.617
165,897
-0.41(-4.52%)
Sep 30, 2009
8.940
9.031
8.858
9.024
121,451
+0.18(+2.06%)
Sep 29, 2009
8.821
8.891
8.506
8.842
155,949
-0.06(-0.71%)
Sep 28, 2009
8.940
9.087
8.835
8.905
197,407
-0.11(-1.17%)
Sep 25, 2009
9.066
9.136
8.983
9.010
107,813
-0.13(-1.38%)
Sep 24, 2009
9.423
9.549
9.101
9.136
203,156
-0.30(-3.19%)
Sep 23, 2009
9.507
9.731
9.409
9.437
210,932
-0.01(-0.07%)
Sep 22, 2009
9.241
9.507
9.241
9.444
240,790
+0.22(+2.43%)
Sep 21, 2009
9.339
9.339
9.150
9.220
168,000
+0.01(+0.15%)
Sep 18, 2009
9.311
9.381
9.108
9.206
192,873
-0.12(-1.28%)
Sep 17, 2009
9.276
9.479
9.136
9.325
219,279
+0.07(+0.76%)
Sep 16, 2009
9.136
9.332
9.136
9.255
196,332
+0.24(+2.64%)
Sep 15, 2009
9.430
9.430
8.821
9.017
207,652
-0.32(-3.45%)
Sep 14, 2009
9.339
9.423
9.185
9.339
212,136
+0.25(+2.69%)
Sep 11, 2009
8.814
9.227
8.751
9.094
243,762
+0.31(+3.51%)
Sep 10, 2009
8.282
8.849
8.275
8.786
227,189
+0.64(+7.91%)
Sep 09, 2009
8.051
8.156
8.051
8.142
126,944
+0.08(+1.04%)
Sep 08, 2009
8.219
8.219
8.044
8.058
120,735
+0.05(+0.61%)
Sep 04, 2009
8.093
8.100
7.911
8.009
110,054
+0.04(+0.53%)
Sep 03, 2009
7.862
8.023
7.841
7.967
87,666
+0.11(+1.34%)
Sep 02, 2009
7.701
7.862
7.701
7.862
119,688
+0.00(+0.00%)
Sep 01, 2009
7.981
8.016
7.806
7.862
120,054
-0.06(-0.71%)
Aug 31, 2009
7.911
8.016
7.876
7.918
212,293
-0.06(-0.70%)
Aug 28, 2009
8.030
8.114
7.862
7.974
139,745
+0.07(+0.87%)
Aug 27, 2009
7.848
8.114
7.806
7.906
140,751
-0.12(-1.47%)
Aug 26, 2009
8.163
8.219
7.981
8.023
124,013
-0.12(-1.46%)
Aug 25, 2009
8.051
8.226
7.981
8.142
229,387
+0.20(+2.47%)
Aug 24, 2009
7.624
8.191
7.624
7.946
851,518
+1.02(+14.65%)
Aug 21, 2009
6.791
7.008
6.651
6.931
127,644
+0.22(+3.34%)
Aug 20, 2009
6.490
6.742
6.385
6.707
55,754
+0.16(+2.46%)
Aug 19, 2009
6.308
6.574
6.196
6.546
62,353
+0.08(+1.30%)
Aug 18, 2009
6.252
6.586
6.168
6.462
55,774
+0.29(+4.65%)
Aug 17, 2009
6.378
6.378
5.940
6.175
166,805
-0.36(-5.47%)
Aug 14, 2009
6.931
6.994
6.441
6.532
123,524
-0.50(-7.07%)
Aug 13, 2009
6.931
7.078
6.931
7.029
68,058
+0.10(+1.41%)
Aug 12, 2009
7.008
7.022
6.861
6.931
53,636
-0.19(-2.70%)
Aug 11, 2009
7.183
7.183
7.001
7.124
17,013
-0.06(-0.83%)
Aug 10, 2009
7.057
7.211
7.008
7.183
46,761
+0.09(+1.28%)
Aug 07, 2009
7.141
7.211
7.071
7.092
71,653
-0.01(-0.20%)
Aug 06, 2009
7.323
7.372
7.015
7.106
100,300
-0.27(-3.61%)
Aug 05, 2009
7.386
7.414
7.246
7.372
39,388
+0.05(+0.67%)
Aug 04, 2009
7.295
7.435
7.253
7.323
84,051
+0.03(+0.38%)
Aug 03, 2009
7.050
7.337
7.043
7.295
104,752
+0.27(+3.78%)
Jul 31, 2009
6.994
7.071
6.924
7.029
27,075
+0.08(+1.12%)
Jul 30, 2009
6.693
7.057
6.679
6.951
83,027
+0.23(+3.43%)
Jul 29, 2009
6.924
7.036
6.651
6.721
125,176
-0.22(-3.23%)
Jul 28, 2009
6.812
7.001
6.742
6.945
115,779
+0.11(+1.54%)
Jul 27, 2009
6.875
6.931
6.777
6.840
41,213
-0.01(-0.10%)
Jul 24, 2009
6.651
6.931
6.651
6.847
168,648
+0.13(+1.87%)
Jul 23, 2009
6.721
6.728
6.525
6.721
164,216
+0.06(+0.84%)
Jul 22, 2009
6.651
6.749
6.588
6.665
42,814
-0.12(-1.75%)
Jul 21, 2009
6.581
6.931
6.441
6.784
187,872
+0.20(+3.09%)
Jul 20, 2009
6.280
6.616
6.239
6.581
66,575
+0.38(+6.09%)
Jul 17, 2009
6.399
6.399
6.126
6.203
102,004
-0.11(-1.77%)
Jul 16, 2009
6.406
6.686
6.133
6.315
180,699
-0.09(-1.42%)
Jul 15, 2009
6.777
6.812
6.350
6.406
139,227
+0.00(+0.00%)
Jul 14, 2009
6.357
6.581
6.266
6.406
106,385
+0.02(+0.33%)
Jul 13, 2009
6.315
6.448
6.028
6.385
63,693
+0.20(+3.17%)
Jul 10, 2009
6.168
6.336
6.168
6.189
54,375
-0.06(-1.01%)
Jul 09, 2009
6.035
6.301
6.035
6.252
91,433
-0.12(-1.87%)
Jul 08, 2009
6.546
6.651
6.091
6.371
152,518
-0.06(-0.98%)
Jul 07, 2009
6.784
6.875
6.371
6.434
156,013
-0.32(-4.67%)
Jul 06, 2009
6.462
6.763
6.392
6.749
95,823
+0.12(+1.80%)
Jul 02, 2009
6.532
6.777
6.362
6.630
109,990
+0.03(+0.42%)
Jul 01, 2009
6.644
6.889
6.602
6.602
201,292
+0.00(+0.00%)
Jun 30, 2009
6.637
6.714
6.574
6.602
115,121
-0.04(-0.53%)
Jun 29, 2009
6.672
6.721
6.574
6.637
37,364
+0.10(+1.50%)
Jun 26, 2009
6.525
6.721
6.455
6.539
30,943
-0.08(-1.16%)
Jun 25, 2009
6.455
6.616
6.448
6.616
48,069
+0.06(+0.85%)
Jun 24, 2009
6.371
6.700
6.357
6.560
145,537
+0.22(+3.54%)
Jun 23, 2009
6.497
6.629
6.280
6.336
123,021
-0.18(-2.69%)
Jun 22, 2009
6.574
6.581
6.308
6.511
112,438
-0.12(-1.80%)
Jun 19, 2009
6.546
6.826
6.546
6.630
199,189
+0.14(+2.16%)
Jun 18, 2009
6.476
6.560
6.336
6.490
220,807
-0.06(-0.96%)
Jun 17, 2009
6.686
6.686
6.245
6.553
341,570
-0.13(-1.99%)
Jun 16, 2009
7.001
7.092
6.651
6.686
166,923
-0.35(-4.98%)
Jun 15, 2009
7.225
7.260
7.015
7.036
75,114
-0.18(-2.43%)
Jun 12, 2009
7.232
7.267
7.141
7.211
45,014
-0.05(-0.68%)
Jun 11, 2009
7.197
7.337
7.071
7.260
142,262
+0.06(+0.88%)
Jun 10, 2009
7.316
7.631
7.113
7.197
168,270
-0.22(-2.93%)
Jun 09, 2009
7.309
7.617
7.141
7.414
217,209
-0.11(-1.40%)
Jun 08, 2009
7.561
7.694
7.484
7.519
58,711
-0.20(-2.63%)
Jun 05, 2009
7.841
7.841
7.561
7.722
244,259
+0.13(+1.75%)
Jun 04, 2009
7.589
7.708
7.358
7.589
133,349
+0.19(+2.55%)
Jun 03, 2009
7.694
7.694
7.211
7.400
307,621
-0.27(-3.56%)
Jun 02, 2009
7.351
7.680
7.260
7.673
376,892
+0.41(+5.69%)
Jun 01, 2009
6.861
7.764
6.861
7.260
408,527
+0.55(+8.25%)
May 29, 2009
6.476
6.791
6.476
6.707
212,051
+0.27(+4.13%)
May 28, 2009
6.504
6.546
6.168
6.441
253,118
+0.04(+0.55%)
May 27, 2009
6.693
6.693
6.371
6.406
266,096
-0.22(-3.28%)
May 26, 2009
6.462
6.749
6.441
6.623
241,708
+0.16(+2.49%)
May 22, 2009
6.350
6.532
6.175
6.462
282,096
+0.15(+2.33%)
May 21, 2009
6.448
6.511
6.154
6.315
185,216
-0.06(-0.88%)
May 20, 2009
6.504
6.826
6.280
6.371
363,501
-0.06(-0.98%)
May 19, 2009
6.126
6.560
6.126
6.434
192,457
+0.31(+5.03%)
May 18, 2009
6.112
6.189
6.042
6.126
130,522
+0.11(+1.86%)
May 15, 2009
6.028
6.070
5.951
6.014
65,354
-0.11(-1.83%)
May 14, 2009
6.231
6.231
6.077
6.126
83,545
+0.01(+0.11%)
May 13, 2009
6.434
6.434
6.035
6.119
352,771
-0.27(-4.27%)
May 12, 2009
6.413
6.441
6.322
6.392
174,084
-0.09(-1.40%)
May 11, 2009
6.378
6.490
6.252
6.483
228,382
+0.02(+0.32%)
May 08, 2009
6.154
6.588
6.000
6.462
152,195
-0.02(-0.32%)
May 07, 2009
6.917
7.211
6.392
6.483
232,678
-0.25(-3.74%)
May 06, 2009
6.546
7.029
6.532
6.735
465,293
+0.22(+3.33%)
May 05, 2009
6.469
6.714
6.441
6.518
420,038
+0.05(+0.76%)
May 04, 2009
6.420
6.574
5.811
6.469
201,626
+0.80(+14.07%)
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.