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
Anika Therapeutics
(NQ:
ANIK
)
25.65
-0.06 (-0.23%)
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
7.140
7.220
6.980
7.050
33,691
-0.09(-1.26%)
Apr 29, 2010
7.000
7.250
6.800
7.140
38,448
+0.14(+2.00%)
Apr 28, 2010
7.310
7.310
6.960
7.000
45,826
-0.20(-2.78%)
Apr 27, 2010
7.300
7.360
7.200
7.200
49,666
-0.10(-1.37%)
Apr 26, 2010
7.330
7.400
7.300
7.300
21,554
-0.01(-0.14%)
Apr 23, 2010
7.230
7.400
7.200
7.310
28,265
+0.09(+1.25%)
Apr 22, 2010
7.030
7.250
6.980
7.220
16,640
+0.10(+1.40%)
Apr 21, 2010
7.160
7.180
6.820
7.120
29,611
-0.08(-1.11%)
Apr 20, 2010
7.180
7.280
7.089
7.200
20,457
+0.02(+0.28%)
Apr 19, 2010
7.180
7.180
7.000
7.180
20,674
+0.02(+0.28%)
Apr 16, 2010
7.030
7.160
6.980
7.160
26,022
+0.07(+0.99%)
Apr 15, 2010
7.020
7.180
6.940
7.090
27,122
+0.01(+0.14%)
Apr 14, 2010
7.110
7.200
6.890
7.080
36,188
+0.00(+0.00%)
Apr 13, 2010
7.170
7.290
7.060
7.080
10,363
-0.06(-0.84%)
Apr 12, 2010
7.120
7.330
7.000
7.140
47,856
+0.03(+0.42%)
Apr 09, 2010
7.040
7.110
6.920
7.110
19,340
+0.14(+2.01%)
Apr 08, 2010
6.910
6.970
6.900
6.970
25,727
+0.00(+0.00%)
Apr 07, 2010
6.920
7.080
6.920
6.970
20,036
-0.09(-1.27%)
Apr 06, 2010
7.080
7.080
6.900
7.060
22,057
+0.00(+0.00%)
Apr 05, 2010
7.110
7.190
6.960
7.060
28,904
-0.06(-0.84%)
Apr 01, 2010
7.250
7.120
7.120
7.120
29,700
+0.01(+0.12%)
Mar 31, 2010
7.230
7.230
7.100
7.112
17,512
-0.03(-0.39%)
Mar 30, 2010
7.290
7.390
7.140
7.140
35,774
-0.24(-3.25%)
Mar 29, 2010
7.240
7.390
7.110
7.380
57,842
+0.12(+1.65%)
Mar 26, 2010
7.350
7.350
6.910
7.260
61,968
+0.16(+2.25%)
Mar 25, 2010
6.905
7.740
6.870
7.100
330,196
+0.35(+5.19%)
Mar 24, 2010
6.690
6.770
6.550
6.750
39,825
+0.02(+0.30%)
Mar 23, 2010
6.840
6.840
6.510
6.730
60,911
-0.11(-1.61%)
Mar 22, 2010
6.790
6.850
6.730
6.840
20,512
+0.05(+0.74%)
Mar 19, 2010
6.640
6.800
6.471
6.790
71,539
+0.24(+3.66%)
Mar 18, 2010
6.460
6.720
6.270
6.550
43,638
+0.07(+1.08%)
Mar 17, 2010
6.760
6.760
6.250
6.480
68,021
+0.03(+0.47%)
Mar 16, 2010
6.450
6.640
6.380
6.450
60,668
-0.11(-1.68%)
Mar 15, 2010
6.480
6.560
6.370
6.560
27,566
-0.08(-1.20%)
Mar 12, 2010
6.470
6.640
6.370
6.640
22,708
+0.18(+2.79%)
Mar 11, 2010
6.650
6.750
6.350
6.460
40,525
-0.07(-1.07%)
Mar 10, 2010
7.100
7.130
6.350
6.530
96,851
-0.32(-4.67%)
Mar 09, 2010
6.530
7.150
6.420
6.850
103,324
+0.30(+4.58%)
Mar 08, 2010
6.630
6.780
6.440
6.550
26,550
+0.02(+0.31%)
Mar 05, 2010
6.340
6.580
6.320
6.530
26,114
+0.17(+2.67%)
Mar 04, 2010
6.220
6.360
6.180
6.360
11,620
+0.11(+1.76%)
Mar 03, 2010
6.300
6.340
6.150
6.250
20,998
-0.05(-0.79%)
Mar 02, 2010
6.430
6.450
6.260
6.300
18,005
-0.15(-2.33%)
Mar 01, 2010
6.300
6.560
6.120
6.450
51,397
+0.19(+3.04%)
Feb 26, 2010
6.300
6.400
6.180
6.260
10,740
-0.03(-0.48%)
Feb 25, 2010
6.200
6.316
6.100
6.290
8,903
+0.07(+1.13%)
Feb 24, 2010
6.170
6.760
6.100
6.220
128,919
+0.06(+0.97%)
Feb 23, 2010
6.600
6.860
6.090
6.160
101,883
-0.49(-7.37%)
Feb 22, 2010
6.540
6.700
6.400
6.650
10,350
+0.08(+1.22%)
Feb 19, 2010
6.630
6.630
6.430
6.570
13,255
-0.10(-1.50%)
Feb 18, 2010
6.520
6.680
6.430
6.670
29,350
+0.19(+2.93%)
Feb 17, 2010
6.500
6.756
6.180
6.480
52,614
-0.04(-0.61%)
Feb 16, 2010
6.460
6.580
6.400
6.520
16,734
+0.03(+0.46%)
Feb 12, 2010
6.640
6.490
6.490
6.490
26,400
-0.16(-2.41%)
Feb 11, 2010
6.420
6.750
6.350
6.650
36,687
+0.19(+2.94%)
Feb 10, 2010
6.330
6.530
6.250
6.460
21,524
-0.03(-0.46%)
Feb 09, 2010
6.480
6.530
6.420
6.490
11,321
+0.09(+1.41%)
Feb 08, 2010
6.410
6.460
6.360
6.400
9,415
+0.00(+0.00%)
Feb 05, 2010
6.410
6.480
6.370
6.400
20,157
-0.02(-0.31%)
Feb 04, 2010
6.470
6.480
6.351
6.420
36,124
-0.06(-0.92%)
Feb 03, 2010
6.410
6.500
6.410
6.480
21,185
+0.08(+1.25%)
Feb 02, 2010
6.210
6.430
6.070
6.400
51,632
+0.19(+3.06%)
Feb 01, 2010
6.380
6.440
6.050
6.210
45,111
-0.10(-1.58%)
Jan 29, 2010
6.470
6.600
6.250
6.310
17,037
-0.18(-2.77%)
Jan 28, 2010
6.350
6.490
6.040
6.490
66,502
+0.28(+4.51%)
Jan 27, 2010
6.380
6.470
6.150
6.210
29,980
-0.15(-2.36%)
Jan 26, 2010
6.570
6.570
6.154
6.360
60,503
-0.18(-2.75%)
Jan 25, 2010
6.560
6.624
6.400
6.540
77,200
+0.01(+0.15%)
Jan 22, 2010
6.640
6.830
6.440
6.530
53,673
-0.16(-2.39%)
Jan 21, 2010
7.050
7.190
6.440
6.690
142,496
-0.45(-6.30%)
Jan 20, 2010
7.300
7.330
7.030
7.140
24,953
-0.11(-1.52%)
Jan 19, 2010
7.070
7.319
7.070
7.250
21,976
+0.15(+2.11%)
Jan 15, 2010
7.020
7.100
7.100
7.100
41,000
+0.08(+1.14%)
Jan 14, 2010
7.390
7.400
6.810
7.020
31,868
-0.34(-4.62%)
Jan 13, 2010
7.120
7.360
7.110
7.360
25,237
+0.27(+3.81%)
Jan 12, 2010
6.940
7.130
6.600
7.090
166,068
+0.15(+2.16%)
Jan 11, 2010
7.370
7.370
6.850
6.940
89,998
-0.43(-5.84%)
Jan 08, 2010
7.790
7.790
7.210
7.370
50,462
-0.29(-3.79%)
Jan 07, 2010
7.700
7.970
7.550
7.660
35,910
+0.01(+0.13%)
Jan 06, 2010
7.830
7.870
7.500
7.650
35,625
-0.25(-3.16%)
Jan 05, 2010
7.510
7.900
7.490
7.900
70,653
+0.34(+4.50%)
Jan 04, 2010
7.660
7.850
7.100
7.560
207,820
-0.07(-0.92%)
Dec 31, 2009
8.470
7.630
7.630
7.630
241,800
-0.86(-10.13%)
Dec 30, 2009
8.500
8.580
8.320
8.490
21,218
-0.15(-1.74%)
Dec 29, 2009
8.360
8.649
8.360
8.640
29,433
+0.26(+3.10%)
Dec 28, 2009
8.510
8.730
8.346
8.380
43,756
-0.18(-2.10%)
Dec 24, 2009
8.590
8.700
8.550
8.560
5,800
+0.07(+0.82%)
Dec 23, 2009
8.790
8.790
8.450
8.490
12,091
+0.00(+0.00%)
Dec 22, 2009
8.500
8.740
8.410
8.490
12,500
+0.07(+0.83%)
Dec 21, 2009
8.250
8.560
8.250
8.420
8,298
+0.22(+2.68%)
Dec 18, 2009
8.240
8.260
8.200
8.200
5,986
-0.08(-0.96%)
Dec 17, 2009
8.250
8.350
8.210
8.280
22,748
-0.04(-0.48%)
Dec 16, 2009
8.510
8.590
8.170
8.320
77,840
-0.19(-2.23%)
Dec 15, 2009
8.750
8.800
8.500
8.510
28,211
-0.29(-3.30%)
Dec 14, 2009
8.820
8.970
8.670
8.800
19,088
+0.00(+0.00%)
Dec 11, 2009
8.870
8.920
8.700
8.800
20,450
-0.03(-0.34%)
Dec 10, 2009
9.070
9.230
8.730
8.830
53,612
-0.22(-2.43%)
Dec 09, 2009
8.910
9.250
8.880
9.050
47,811
+0.05(+0.56%)
Dec 08, 2009
8.660
9.080
8.520
9.000
76,785
+0.40(+4.65%)
Dec 07, 2009
9.050
9.120
8.520
8.600
64,094
-0.39(-4.34%)
Dec 04, 2009
9.040
9.130
8.812
8.990
30,270
+0.09(+1.01%)
Dec 03, 2009
8.090
9.140
8.090
8.900
126,081
+0.77(+9.47%)
Dec 02, 2009
8.100
8.190
8.030
8.130
19,404
+0.02(+0.25%)
Dec 01, 2009
8.060
8.250
7.970
8.110
17,698
+0.10(+1.25%)
Nov 30, 2009
8.140
8.140
7.860
8.010
28,203
-0.06(-0.74%)
Nov 27, 2009
7.900
8.070
7.750
8.070
11,014
+0.04(+0.50%)
Nov 25, 2009
8.070
8.070
7.900
8.030
19,868
-0.09(-1.11%)
Nov 24, 2009
8.150
8.270
8.110
8.120
18,240
-0.03(-0.37%)
Nov 23, 2009
8.020
8.250
8.020
8.150
35,426
+0.12(+1.49%)
Nov 20, 2009
8.030
8.120
7.899
8.030
15,330
-0.08(-0.99%)
Nov 19, 2009
8.210
8.290
7.990
8.110
40,520
+0.06(+0.75%)
Nov 18, 2009
8.030
8.130
7.860
8.050
24,390
+0.03(+0.37%)
Nov 17, 2009
8.250
8.330
7.970
8.020
28,091
-0.06(-0.74%)
Nov 16, 2009
8.370
8.750
8.080
8.080
64,293
-0.23(-2.77%)
Nov 13, 2009
7.900
8.400
7.800
8.310
30,452
+0.35(+4.40%)
Nov 12, 2009
7.952
8.100
7.870
7.960
22,523
-0.10(-1.24%)
Nov 11, 2009
8.100
8.100
7.660
8.060
27,138
+0.10(+1.26%)
Nov 10, 2009
8.270
8.272
7.840
7.960
59,402
-0.33(-3.98%)
Nov 09, 2009
7.520
8.400
7.520
8.290
110,305
+0.79(+10.53%)
Nov 06, 2009
7.250
7.638
7.250
7.500
39,024
+0.22(+3.02%)
Nov 05, 2009
7.140
7.330
7.140
7.280
26,096
+0.08(+1.11%)
Nov 04, 2009
7.380
7.400
7.110
7.200
50,217
-0.16(-2.17%)
Nov 03, 2009
7.330
7.602
7.320
7.360
22,959
-0.15(-2.00%)
Nov 02, 2009
7.150
7.570
7.150
7.510
58,205
+0.19(+2.60%)
Oct 30, 2009
7.430
7.710
7.240
7.320
103,026
-0.47(-6.03%)
Oct 29, 2009
7.350
7.980
7.290
7.790
254,274
+0.52(+7.15%)
Oct 28, 2009
6.630
7.600
6.580
7.270
407,109
+0.96(+15.21%)
Oct 27, 2009
6.050
6.560
6.050
6.310
94,828
+0.20(+3.27%)
Oct 26, 2009
6.340
6.380
6.110
6.110
27,866
-0.17(-2.71%)
Oct 23, 2009
6.200
6.350
6.150
6.280
80,491
+0.13(+2.11%)
Oct 22, 2009
6.100
6.210
6.020
6.150
10,530
+0.04(+0.65%)
Oct 21, 2009
6.180
6.187
6.070
6.110
47,916
-0.02(-0.33%)
Oct 20, 2009
6.150
6.220
6.100
6.130
52,835
-0.09(-1.45%)
Oct 19, 2009
6.230
6.230
6.150
6.220
28,371
+0.01(+0.16%)
Oct 16, 2009
6.310
6.320
6.150
6.210
17,926
+0.01(+0.16%)
Oct 15, 2009
6.110
6.200
6.070
6.200
42,668
+0.07(+1.14%)
Oct 14, 2009
6.160
6.230
5.920
6.130
87,631
-0.07(-1.06%)
Oct 13, 2009
6.150
6.240
6.140
6.196
26,227
+0.04(+0.58%)
Oct 12, 2009
6.150
6.220
6.099
6.160
40,665
-0.07(-1.09%)
Oct 09, 2009
6.180
6.250
6.160
6.228
9,551
+0.03(+0.52%)
Oct 08, 2009
6.390
6.409
6.160
6.196
36,150
-0.11(-1.81%)
Oct 07, 2009
6.380
6.380
6.300
6.310
9,178
-0.05(-0.79%)
Oct 06, 2009
6.472
6.480
6.340
6.360
25,205
+0.04(+0.63%)
Oct 05, 2009
6.440
6.490
6.270
6.320
18,339
+0.06(+0.96%)
Oct 02, 2009
6.460
6.470
6.071
6.260
79,808
-0.24(-3.69%)
Oct 01, 2009
6.500
6.560
6.430
6.500
40,479
+0.00(+0.00%)
Sep 30, 2009
6.590
6.590
6.500
6.500
20,131
-0.15(-2.26%)
Sep 29, 2009
6.650
6.650
6.510
6.650
5,986
+0.08(+1.22%)
Sep 28, 2009
6.650
6.650
6.500
6.570
55,392
-0.01(-0.15%)
Sep 25, 2009
6.380
6.660
6.350
6.580
15,600
+0.12(+1.86%)
Sep 24, 2009
6.670
6.739
6.390
6.460
50,736
-0.27(-4.05%)
Sep 23, 2009
6.890
6.920
6.732
6.732
26,221
-0.14(-2.00%)
Sep 22, 2009
6.520
7.060
6.520
6.870
141,504
+0.35(+5.37%)
Sep 21, 2009
6.460
6.570
6.400
6.520
23,785
-0.01(-0.15%)
Sep 18, 2009
6.430
6.530
6.380
6.530
40,793
+0.10(+1.56%)
Sep 17, 2009
6.280
6.510
6.280
6.430
53,687
+0.15(+2.39%)
Sep 16, 2009
6.150
6.380
6.150
6.280
28,727
-0.01(-0.16%)
Sep 15, 2009
6.520
6.520
6.290
6.290
68,561
-0.22(-3.38%)
Sep 14, 2009
6.500
6.600
6.490
6.510
24,945
+0.01(+0.15%)
Sep 11, 2009
6.670
6.718
6.500
6.500
46,755
-0.08(-1.22%)
Sep 10, 2009
6.650
6.790
6.580
6.580
29,636
-0.15(-2.23%)
Sep 09, 2009
6.610
6.790
6.514
6.730
97,420
+0.23(+3.54%)
Sep 08, 2009
6.460
6.630
6.408
6.500
67,634
-0.05(-0.76%)
Sep 04, 2009
6.180
6.560
6.150
6.550
113,089
+0.40(+6.50%)
Sep 03, 2009
6.160
6.160
6.050
6.150
61,228
+0.11(+1.80%)
Sep 02, 2009
6.000
6.170
5.870
6.041
68,262
+0.05(+0.76%)
Sep 01, 2009
5.950
6.090
5.860
5.996
64,510
-0.00(-0.07%)
Aug 31, 2009
6.040
6.100
5.790
6.000
165,556
-0.04(-0.66%)
Aug 28, 2009
6.160
6.300
6.020
6.040
82,304
-0.12(-1.95%)
Aug 27, 2009
6.100
6.380
6.060
6.160
79,778
-0.11(-1.75%)
Aug 26, 2009
6.000
6.320
6.000
6.270
126,343
+0.22(+3.64%)
Aug 25, 2009
6.240
6.250
5.820
6.050
252,792
-0.14(-2.26%)
Aug 24, 2009
6.490
6.500
6.020
6.190
257,985
-0.08(-1.28%)
Aug 21, 2009
6.840
7.050
6.210
6.270
749,431
-0.88(-12.31%)
Aug 20, 2009
6.520
8.800
6.520
7.150
3,624,959
+2.09(+41.25%)
Aug 19, 2009
5.041
5.080
5.040
5.062
7,517
-0.03(-0.55%)
Aug 18, 2009
5.000
5.130
4.980
5.090
11,300
+0.13(+2.62%)
Aug 17, 2009
4.990
5.030
4.960
4.960
16,186
-0.09(-1.78%)
Aug 14, 2009
5.078
5.120
5.040
5.050
12,402
-0.05(-0.98%)
Aug 13, 2009
5.090
5.200
5.070
5.100
16,200
+0.00(+0.00%)
Aug 12, 2009
5.000
5.100
4.980
5.100
74,892
+0.12(+2.41%)
Aug 11, 2009
5.000
5.030
4.980
4.980
25,573
-0.02(-0.40%)
Aug 10, 2009
5.000
5.040
4.950
5.000
31,470
-0.04(-0.79%)
Aug 07, 2009
5.400
5.400
4.590
5.040
400,611
-0.36(-6.67%)
Aug 06, 2009
5.460
5.460
5.370
5.400
13,434
-0.05(-0.92%)
Aug 05, 2009
5.520
5.520
5.420
5.450
23,653
-0.15(-2.68%)
Aug 04, 2009
5.600
5.680
5.600
5.600
16,307
-0.01(-0.18%)
Aug 03, 2009
5.820
5.820
5.420
5.610
232,236
-0.17(-2.87%)
Jul 31, 2009
5.680
5.810
5.620
5.776
23,347
+0.23(+4.07%)
Jul 30, 2009
5.620
5.660
5.500
5.550
69,280
-0.11(-1.94%)
Jul 29, 2009
5.720
5.720
5.640
5.660
4,347
-0.05(-0.88%)
Jul 28, 2009
5.700
5.740
5.640
5.710
6,655
+0.01(+0.18%)
Jul 27, 2009
5.730
5.880
5.700
5.700
24,200
-0.10(-1.72%)
Jul 24, 2009
5.740
5.840
5.730
5.800
41,766
-0.04(-0.68%)
Jul 23, 2009
5.980
6.330
5.800
5.840
44,719
-0.10(-1.62%)
Jul 22, 2009
5.810
5.970
5.674
5.936
11,332
+0.03(+0.44%)
Jul 21, 2009
5.760
6.070
5.600
5.910
45,458
+0.17(+2.96%)
Jul 20, 2009
5.630
5.750
5.340
5.740
30,018
+0.24(+4.36%)
Jul 17, 2009
5.350
5.610
5.280
5.500
27,532
+0.07(+1.29%)
Jul 16, 2009
5.280
5.430
5.280
5.430
2,700
+0.05(+0.93%)
Jul 15, 2009
5.160
5.490
5.160
5.380
13,978
+0.10(+1.89%)
Jul 14, 2009
5.000
5.330
4.980
5.280
37,528
+0.27(+5.39%)
Jul 13, 2009
5.000
5.030
4.980
5.010
6,593
-0.06(-1.18%)
Jul 10, 2009
5.110
5.110
4.980
5.070
3,900
+0.04(+0.80%)
Jul 09, 2009
4.970
5.150
4.970
5.030
10,900
+0.08(+1.62%)
Jul 08, 2009
4.990
5.130
4.950
4.950
10,700
-0.09(-1.79%)
Jul 07, 2009
5.040
5.330
4.960
5.040
18,585
+0.04(+0.80%)
Jul 06, 2009
4.800
5.210
4.800
5.000
44,165
+0.19(+3.95%)
Jul 02, 2009
4.800
4.950
4.780
4.810
9,500
-0.02(-0.41%)
Jul 01, 2009
4.840
5.070
4.800
4.830
24,930
+0.08(+1.68%)
Jun 30, 2009
5.070
5.070
4.750
4.750
15,154
-0.32(-6.31%)
Jun 29, 2009
4.710
5.070
4.620
5.070
11,599
+0.44(+9.50%)
Jun 26, 2009
4.500
5.200
4.350
4.630
76,366
+0.12(+2.66%)
Jun 25, 2009
4.590
4.990
4.510
4.510
33,447
-0.10(-2.17%)
Jun 24, 2009
4.965
4.965
4.610
4.610
37,303
-0.22(-4.55%)
Jun 23, 2009
5.170
5.170
4.800
4.830
35,578
-0.07(-1.43%)
Jun 22, 2009
5.270
5.280
4.840
4.900
34,634
-0.09(-1.80%)
Jun 19, 2009
5.020
5.070
4.950
4.990
29,694
-0.08(-1.58%)
Jun 18, 2009
5.280
5.280
5.020
5.070
31,611
-0.16(-3.06%)
Jun 17, 2009
5.170
5.240
5.130
5.230
1,100
-0.02(-0.38%)
Jun 16, 2009
5.290
5.316
5.120
5.250
55,000
+0.10(+1.94%)
Jun 15, 2009
5.450
5.450
5.150
5.150
107,086
-0.33(-6.02%)
Jun 12, 2009
5.440
5.530
5.356
5.480
11,163
+0.03(+0.55%)
Jun 11, 2009
5.255
5.450
5.255
5.450
21,453
+0.21(+4.01%)
Jun 10, 2009
5.200
5.290
5.190
5.240
33,500
+0.04(+0.77%)
Jun 09, 2009
5.150
5.200
5.150
5.200
10,423
+0.00(+0.00%)
Jun 08, 2009
5.200
5.260
5.080
5.200
23,600
+0.05(+0.97%)
Jun 05, 2009
5.210
5.220
5.150
5.150
22,950
+0.02(+0.39%)
Jun 04, 2009
5.100
5.200
5.100
5.130
28,291
+0.00(+0.00%)
Jun 03, 2009
5.200
5.220
5.110
5.130
10,788
-0.07(-1.35%)
Jun 02, 2009
5.220
5.260
5.140
5.200
18,977
+0.00(+0.00%)
Jun 01, 2009
5.030
5.268
5.030
5.200
49,250
+0.15(+2.97%)
May 29, 2009
5.100
5.120
5.020
5.050
18,436
+0.02(+0.40%)
May 28, 2009
5.010
5.060
5.000
5.030
3,225
+0.01(+0.20%)
May 27, 2009
5.050
5.100
5.000
5.020
12,300
+0.01(+0.20%)
May 26, 2009
5.010
5.100
5.000
5.010
14,857
-0.07(-1.38%)
May 22, 2009
5.100
5.100
5.080
5.080
3,687
-0.02(-0.39%)
May 21, 2009
5.130
5.150
5.080
5.100
4,627
-0.04(-0.78%)
May 20, 2009
5.170
5.170
5.140
5.140
15,463
-0.03(-0.58%)
May 19, 2009
5.200
5.200
5.170
5.170
5,242
+0.00(+0.00%)
May 18, 2009
5.200
5.250
5.170
5.170
9,171
-0.03(-0.58%)
May 15, 2009
5.200
5.220
5.200
5.200
4,769
-0.04(-0.76%)
May 14, 2009
5.160
5.240
5.150
5.240
2,215
+0.08(+1.55%)
May 13, 2009
5.330
5.340
5.150
5.160
8,700
-0.11(-2.09%)
May 12, 2009
5.450
5.470
5.180
5.270
7,700
-0.14(-2.59%)
May 11, 2009
5.250
5.430
5.140
5.410
8,589
+0.24(+4.64%)
May 08, 2009
5.400
5.540
5.150
5.170
32,887
-0.17(-3.18%)
May 07, 2009
5.440
5.440
5.280
5.340
10,459
-0.06(-1.11%)
May 06, 2009
5.410
5.430
5.400
5.400
13,386
-0.14(-2.53%)
May 05, 2009
5.650
5.710
5.533
5.540
8,308
-0.26(-4.48%)
May 04, 2009
5.740
5.800
5.580
5.800
4,534
+0.15(+2.65%)
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.