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
Capital Southwest
(NQ:
CSWC
)
25.58
+0.24 (+0.95%)
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
2.880
2.957
2.880
2.928
230,408
-0.03(-0.94%)
Apr 29, 2010
2.915
2.955
2.915
2.955
447,292
+0.05(+1.81%)
Apr 28, 2010
2.872
2.904
2.872
2.903
52,269
+0.04(+1.29%)
Apr 27, 2010
2.917
2.923
2.853
2.866
151,571
-0.06(-2.06%)
Apr 26, 2010
2.918
2.926
2.918
2.926
152,759
+0.00(+0.17%)
Apr 23, 2010
2.921
2.921
2.909
2.921
141,515
+0.01(+0.36%)
Apr 22, 2010
2.894
2.914
2.891
2.910
99,141
-0.00(-0.09%)
Apr 21, 2010
2.907
2.918
2.902
2.913
70,067
+0.00(+0.09%)
Apr 20, 2010
2.921
2.921
2.884
2.910
100,297
+0.04(+1.30%)
Apr 19, 2010
2.866
2.887
2.866
2.873
128,344
+0.01(+0.24%)
Apr 16, 2010
2.893
2.893
2.866
2.866
139,395
-0.03(-0.94%)
Apr 15, 2010
2.880
2.893
2.880
2.893
19,821
+0.02(+0.65%)
Apr 14, 2010
2.876
2.876
2.836
2.875
53,457
+0.00(+0.08%)
Apr 13, 2010
2.773
2.892
2.773
2.872
37,651
-0.01(-0.38%)
Apr 12, 2010
2.908
2.908
2.854
2.883
117,324
-0.04(-1.30%)
Apr 09, 2010
2.924
2.924
2.867
2.921
30,198
+0.01(+0.51%)
Apr 08, 2010
2.883
2.914
2.883
2.906
25,058
-0.02(-0.61%)
Apr 07, 2010
2.926
2.926
2.895
2.924
145,017
+0.01(+0.40%)
Apr 06, 2010
2.806
2.913
2.798
2.913
245,765
+0.10(+3.58%)
Apr 05, 2010
2.817
2.817
2.801
2.812
118,738
-0.02(-0.70%)
Apr 01, 2010
2.910
2.832
2.832
2.832
346,962
+0.00(+0.11%)
Mar 31, 2010
2.913
2.917
2.829
2.829
149,707
-0.09(-3.08%)
Mar 30, 2010
2.949
2.965
2.911
2.919
107,012
-0.03(-0.99%)
Mar 29, 2010
2.957
2.970
2.936
2.948
21,235
+0.01(+0.23%)
Mar 26, 2010
2.957
2.972
2.896
2.941
57,827
-0.02(-0.66%)
Mar 25, 2010
2.971
2.978
2.947
2.961
101,550
+0.02(+0.52%)
Mar 24, 2010
2.968
2.985
2.890
2.946
300,186
-0.03(-0.85%)
Mar 23, 2010
2.982
2.982
2.971
2.971
25,925
-0.01(-0.37%)
Mar 22, 2010
2.935
2.982
2.935
2.982
88,346
+0.03(+1.10%)
Mar 19, 2010
2.979
2.979
2.826
2.949
290,773
-0.01(-0.42%)
Mar 18, 2010
2.957
2.962
2.957
2.962
6,425
-0.02(-0.57%)
Mar 17, 2010
2.959
2.982
2.941
2.979
47,482
+0.01(+0.36%)
Mar 16, 2010
2.942
2.968
2.938
2.968
23,869
+0.02(+0.76%)
Mar 15, 2010
2.954
2.954
2.895
2.946
28,271
-0.00(-0.08%)
Mar 12, 2010
2.799
2.989
2.799
2.948
113,084
-0.01(-0.29%)
Mar 11, 2010
2.926
2.957
2.926
2.957
53,297
+0.02(+0.74%)
Mar 10, 2010
2.957
2.957
2.899
2.935
49,763
-0.02(-0.59%)
Mar 09, 2010
2.961
2.963
2.935
2.953
61,232
-0.00(-0.15%)
Mar 08, 2010
2.938
2.965
2.864
2.957
79,576
+0.01(+0.48%)
Mar 05, 2010
2.872
2.956
2.869
2.943
420,659
+0.07(+2.56%)
Mar 04, 2010
2.822
2.879
2.822
2.870
54,132
+0.05(+1.83%)
Mar 03, 2010
2.773
2.880
2.768
2.818
363,218
+0.05(+1.78%)
Mar 02, 2010
2.722
2.769
2.722
2.769
64,991
+0.04(+1.37%)
Mar 01, 2010
2.731
2.731
2.708
2.731
58,565
+0.02(+0.56%)
Feb 26, 2010
2.701
2.729
2.648
2.716
332,537
+0.01(+0.48%)
Feb 25, 2010
2.675
2.708
2.671
2.703
122,464
+0.00(+0.12%)
Feb 24, 2010
2.666
2.708
2.666
2.700
405,849
+0.05(+1.89%)
Feb 23, 2010
2.702
2.707
2.645
2.650
98,145
-0.06(-2.15%)
Feb 22, 2010
2.699
2.709
2.646
2.708
291,127
+0.02(+0.64%)
Feb 19, 2010
2.635
2.691
2.627
2.691
444,690
+0.06(+2.22%)
Feb 18, 2010
2.630
2.638
2.608
2.632
158,349
-0.01(-0.31%)
Feb 17, 2010
2.625
2.645
2.601
2.641
289,874
+0.02(+0.62%)
Feb 16, 2010
2.584
2.642
2.584
2.624
246,600
+0.04(+1.59%)
Feb 12, 2010
2.581
2.583
2.583
2.583
809,579
-0.01(-0.31%)
Feb 11, 2010
2.578
2.591
2.560
2.591
183,633
+0.01(+0.52%)
Feb 10, 2010
2.581
2.581
2.566
2.578
156,807
-0.00(-0.13%)
Feb 09, 2010
2.501
2.584
2.501
2.581
250,648
+0.03(+1.32%)
Feb 08, 2010
2.544
2.564
2.494
2.548
406,428
+0.01(+0.55%)
Feb 05, 2010
2.522
2.537
2.512
2.534
125,067
+0.02(+0.74%)
Feb 04, 2010
2.539
2.547
2.508
2.515
427,952
-0.03(-1.28%)
Feb 03, 2010
2.561
2.569
2.548
2.548
157,643
-0.01(-0.41%)
Feb 02, 2010
2.565
2.589
2.556
2.558
87,736
-0.00(-0.06%)
Feb 01, 2010
2.552
2.562
2.534
2.560
132,809
+0.02(+0.97%)
Jan 29, 2010
2.550
2.563
2.508
2.535
281,360
-0.02(-0.67%)
Jan 28, 2010
2.561
2.575
2.522
2.552
285,922
-0.00(-0.05%)
Jan 27, 2010
2.531
2.568
2.531
2.554
241,203
+0.00(+0.16%)
Jan 26, 2010
2.552
2.560
2.547
2.550
139,909
-0.01(-0.26%)
Jan 25, 2010
2.552
2.566
2.552
2.556
112,441
+0.00(+0.15%)
Jan 22, 2010
2.552
2.584
2.540
2.552
158,157
+0.00(+0.13%)
Jan 21, 2010
2.552
2.569
2.529
2.549
302,307
-0.02(-0.63%)
Jan 20, 2010
2.580
2.594
2.562
2.565
50,662
-0.03(-1.07%)
Jan 19, 2010
2.559
2.593
2.559
2.593
239,115
+0.04(+1.59%)
Jan 15, 2010
2.575
2.552
2.552
2.552
899,532
-0.02(-0.61%)
Jan 14, 2010
2.514
2.568
2.514
2.568
189,287
+0.00(+0.00%)
Jan 13, 2010
2.553
2.576
2.551
2.568
277,602
+0.02(+0.61%)
Jan 12, 2010
2.555
2.560
2.523
2.552
88,925
-0.02(-0.81%)
Jan 11, 2010
2.570
2.574
2.551
2.573
173,674
+0.01(+0.24%)
Jan 08, 2010
2.529
2.567
2.529
2.567
137,660
+0.04(+1.49%)
Jan 07, 2010
2.509
2.537
2.509
2.529
402,572
+0.01(+0.54%)
Jan 06, 2010
2.482
2.518
2.482
2.516
248,335
+0.03(+1.24%)
Jan 05, 2010
2.490
2.502
2.472
2.485
192,756
-0.01(-0.59%)
Jan 04, 2010
2.476
2.520
2.444
2.500
274,903
+0.05(+1.90%)
Dec 31, 2009
2.453
2.453
2.453
2.453
642,523
-0.02(-0.79%)
Dec 30, 2009
2.458
2.484
2.448
2.472
243,676
+0.01(+0.53%)
Dec 29, 2009
2.454
2.459
2.441
2.459
104,891
+0.00(+0.04%)
Dec 28, 2009
2.462
2.462
2.430
2.458
101,229
-0.00(-0.13%)
Dec 24, 2009
2.434
2.462
2.434
2.462
67,464
+0.02(+0.67%)
Dec 23, 2009
2.458
2.474
2.423
2.445
290,581
-0.01(-0.25%)
Dec 22, 2009
2.447
2.455
2.433
2.451
170,975
-0.00(-0.06%)
Dec 21, 2009
2.441
2.454
2.428
2.453
106,594
+0.03(+1.32%)
Dec 18, 2009
2.454
2.459
2.399
2.421
987,558
-0.02(-0.87%)
Dec 17, 2009
2.438
2.453
2.423
2.442
172,260
-0.02(-0.85%)
Dec 16, 2009
2.458
2.463
2.404
2.463
248,463
+0.02(+0.75%)
Dec 15, 2009
2.474
2.474
2.444
2.444
473,475
-0.03(-1.02%)
Dec 14, 2009
2.482
2.482
2.451
2.470
391,039
-0.00(-0.08%)
Dec 11, 2009
2.469
2.474
2.403
2.472
381,401
+0.00(+0.14%)
Dec 10, 2009
2.450
2.489
2.447
2.468
495,513
+0.02(+0.81%)
Dec 09, 2009
2.447
2.457
2.379
2.448
392,003
+0.00(+0.14%)
Dec 08, 2009
2.452
2.458
2.425
2.445
475,370
-0.02(-0.71%)
Dec 07, 2009
2.437
2.462
2.428
2.462
292,315
+0.02(+0.78%)
Dec 04, 2009
2.446
2.450
2.419
2.443
378,703
+0.04(+1.54%)
Dec 03, 2009
2.430
2.431
2.366
2.406
247,050
-0.02(-1.01%)
Dec 02, 2009
2.400
2.441
2.344
2.431
267,161
+0.00(+0.01%)
Dec 01, 2009
2.451
2.451
2.402
2.430
215,470
-0.01(-0.24%)
Nov 30, 2009
2.388
2.436
2.388
2.436
216,883
+0.04(+1.82%)
Nov 27, 2009
2.338
2.424
2.338
2.393
255,242
-0.02(-0.89%)
Nov 25, 2009
2.434
2.447
2.414
2.414
234,970
-0.02(-0.82%)
Nov 24, 2009
2.413
2.434
2.405
2.434
240,239
+0.01(+0.27%)
Nov 23, 2009
2.406
2.428
2.397
2.428
212,707
+0.05(+1.95%)
Nov 20, 2009
2.371
2.411
2.346
2.381
143,089
+0.00(+0.00%)
Nov 19, 2009
2.412
2.412
2.368
2.381
186,685
-0.03(-1.29%)
Nov 18, 2009
2.420
2.428
2.396
2.412
76,010
-0.01(-0.54%)
Nov 17, 2009
2.434
2.434
2.370
2.425
574,961
-0.01(-0.51%)
Nov 16, 2009
2.421
2.442
2.391
2.438
135,572
+0.03(+1.18%)
Nov 13, 2009
2.397
2.410
2.380
2.410
69,521
-0.00(-0.10%)
Nov 12, 2009
2.383
2.433
2.383
2.412
613,449
+0.02(+0.70%)
Nov 11, 2009
2.373
2.412
2.373
2.395
57,280
+0.04(+1.61%)
Nov 10, 2009
2.399
2.416
2.353
2.357
79,801
-0.06(-2.66%)
Nov 09, 2009
2.414
2.422
2.371
2.422
159,281
+0.02(+0.82%)
Nov 06, 2009
2.406
2.414
2.347
2.402
79,962
-0.03(-1.06%)
Nov 05, 2009
2.274
2.428
2.273
2.428
339,798
+0.16(+7.04%)
Nov 04, 2009
2.235
2.274
2.235
2.268
251,226
+0.02(+1.00%)
Nov 03, 2009
2.272
2.274
2.232
2.246
115,525
-0.02(-0.93%)
Nov 02, 2009
2.318
2.342
2.241
2.267
136,953
-0.04(-1.93%)
Oct 30, 2009
2.273
2.316
2.265
2.312
215,116
+0.01(+0.64%)
Oct 29, 2009
2.310
2.321
2.257
2.297
416,708
+0.01(+0.31%)
Oct 28, 2009
2.373
2.373
2.290
2.290
425,511
-0.08(-3.54%)
Oct 27, 2009
2.409
2.409
2.373
2.374
105,791
-0.03(-1.41%)
Oct 26, 2009
2.397
2.426
2.397
2.408
215,213
+0.01(+0.48%)
Oct 23, 2009
2.406
2.431
2.375
2.396
292,733
-0.04(-1.52%)
Oct 22, 2009
2.427
2.433
2.416
2.433
66,758
+0.03(+1.31%)
Oct 21, 2009
2.398
2.424
2.394
2.402
319,044
+0.01(+0.36%)
Oct 20, 2009
2.384
2.413
2.375
2.393
149,450
+0.00(+0.18%)
Oct 19, 2009
2.370
2.397
2.366
2.389
95,061
+0.02(+1.03%)
Oct 16, 2009
2.383
2.413
2.354
2.364
141,580
-0.03(-1.27%)
Oct 15, 2009
2.377
2.401
2.377
2.395
75,721
+0.01(+0.34%)
Oct 14, 2009
2.385
2.409
2.358
2.387
252,736
+0.02(+0.99%)
Oct 13, 2009
2.405
2.415
2.352
2.363
380,052
-0.04(-1.54%)
Oct 12, 2009
2.400
2.401
2.375
2.401
40,125
+0.01(+0.34%)
Oct 09, 2009
2.368
2.405
2.364
2.392
60,204
+0.02(+0.65%)
Oct 08, 2009
2.404
2.409
2.368
2.377
72,733
-0.01(-0.29%)
Oct 07, 2009
2.360
2.396
2.360
2.384
179,328
-0.01(-0.47%)
Oct 06, 2009
2.397
2.401
2.371
2.395
109,935
+0.04(+1.60%)
Oct 05, 2009
2.366
2.393
2.319
2.357
324,538
+0.03(+1.11%)
Oct 02, 2009
2.305
2.380
2.305
2.331
188,709
-0.02(-0.77%)
Oct 01, 2009
2.374
2.397
2.349
2.349
534,129
-0.04(-1.65%)
Sep 30, 2009
2.366
2.397
2.351
2.389
624,982
+0.08(+3.33%)
Sep 29, 2009
2.470
2.533
2.312
2.312
1,896,600
-0.15(-6.00%)
Sep 28, 2009
2.445
2.483
2.445
2.460
252,543
-0.00(-0.04%)
Sep 25, 2009
2.451
2.461
2.397
2.461
152,567
+0.01(+0.37%)
Sep 24, 2009
2.441
2.479
2.433
2.452
494,999
+0.02(+0.91%)
Sep 23, 2009
2.403
2.459
2.403
2.429
634,298
-0.00(-0.19%)
Sep 22, 2009
2.420
2.456
2.408
2.434
623,857
+0.04(+1.65%)
Sep 21, 2009
2.373
2.414
2.373
2.395
304,684
-0.02(-0.80%)
Sep 18, 2009
2.418
2.431
2.366
2.414
350,078
+0.02(+0.71%)
Sep 17, 2009
2.397
2.428
2.397
2.397
670,505
-0.01(-0.38%)
Sep 16, 2009
2.397
2.436
2.397
2.406
371,378
-0.01(-0.30%)
Sep 15, 2009
2.414
2.435
2.394
2.413
535,286
+0.01(+0.43%)
Sep 14, 2009
2.403
2.423
2.397
2.403
221,252
-0.01(-0.58%)
Sep 11, 2009
2.398
2.428
2.398
2.417
81,953
+0.00(+0.00%)
Sep 10, 2009
2.427
2.428
2.408
2.417
195,584
-0.02(-0.84%)
Sep 09, 2009
2.424
2.443
2.415
2.437
168,855
+0.00(+0.19%)
Sep 08, 2009
2.397
2.443
2.384
2.433
137,499
+0.07(+2.76%)
Sep 04, 2009
2.409
2.409
2.356
2.367
120,826
-0.04(-1.48%)
Sep 03, 2009
2.374
2.403
2.360
2.403
152,599
+0.05(+2.13%)
Sep 02, 2009
2.321
2.398
2.321
2.353
79,640
+0.03(+1.42%)
Sep 01, 2009
2.366
2.397
2.303
2.320
281,039
-0.04(-1.61%)
Aug 31, 2009
2.387
2.394
2.352
2.358
370,832
-0.06(-2.31%)
Aug 28, 2009
2.443
2.463
2.403
2.413
62,003
-0.05(-1.86%)
Aug 27, 2009
2.455
2.459
2.411
2.459
77,424
-0.03(-1.03%)
Aug 26, 2009
2.413
2.485
2.413
2.485
143,732
+0.02(+0.63%)
Aug 25, 2009
2.459
2.486
2.443
2.469
686,311
+0.02(+0.72%)
Aug 24, 2009
2.423
2.468
2.406
2.451
265,362
+0.04(+1.74%)
Aug 21, 2009
2.428
2.433
2.378
2.409
262,470
+0.02(+0.86%)
Aug 20, 2009
2.329
2.389
2.235
2.389
113,116
+0.06(+2.66%)
Aug 19, 2009
2.350
2.427
2.248
2.327
829,915
-0.05(-1.99%)
Aug 18, 2009
2.397
2.397
2.341
2.374
409,865
-0.02(-0.94%)
Aug 17, 2009
2.400
2.454
2.389
2.396
203,744
-0.04(-1.69%)
Aug 14, 2009
2.489
2.549
2.381
2.438
780,826
-0.04(-1.73%)
Aug 13, 2009
2.522
2.524
2.476
2.481
109,004
-0.04(-1.53%)
Aug 12, 2009
2.467
2.519
2.459
2.519
376,390
+0.04(+1.73%)
Aug 11, 2009
2.504
2.506
2.476
2.476
122,464
-0.03(-1.38%)
Aug 10, 2009
2.466
2.520
2.460
2.511
154,237
+0.02(+1.00%)
Aug 07, 2009
2.552
2.552
2.452
2.486
242,648
-0.03(-1.14%)
Aug 06, 2009
2.545
2.545
2.490
2.514
183,504
+0.00(+0.06%)
Aug 05, 2009
2.529
2.529
2.452
2.513
159,731
-0.03(-1.11%)
Aug 04, 2009
2.437
2.541
2.437
2.541
209,687
+0.05(+1.81%)
Aug 03, 2009
2.532
2.565
2.496
2.496
159,570
-0.06(-2.29%)
Jul 31, 2009
2.427
2.580
2.427
2.555
1,253,081
+0.15(+6.32%)
Jul 30, 2009
2.358
2.451
2.296
2.403
779,348
+0.07(+3.15%)
Jul 29, 2009
2.288
2.345
2.288
2.329
65,473
-0.02(-0.77%)
Jul 28, 2009
2.342
2.381
2.306
2.347
153,691
+0.04(+1.56%)
Jul 27, 2009
2.307
2.311
2.276
2.311
25,700
-0.01(-0.52%)
Jul 24, 2009
2.243
2.324
2.243
2.323
126,834
+0.03(+1.12%)
Jul 23, 2009
2.225
2.329
2.225
2.297
338,738
+0.06(+2.68%)
Jul 22, 2009
2.238
2.288
2.224
2.237
381,530
-0.00(-0.08%)
Jul 21, 2009
2.246
2.270
2.227
2.239
293,601
-0.06(-2.59%)
Jul 20, 2009
2.321
2.321
2.224
2.299
162,269
+0.01(+0.37%)
Jul 17, 2009
2.326
2.331
2.266
2.290
309,760
-0.05(-1.96%)
Jul 16, 2009
2.306
2.358
2.295
2.336
301,953
+0.02(+0.75%)
Jul 15, 2009
2.166
2.331
2.166
2.319
394,637
+0.07(+3.23%)
Jul 14, 2009
2.297
2.297
2.246
2.246
40,639
-0.05(-2.00%)
Jul 13, 2009
2.260
2.300
2.243
2.292
108,265
+0.06(+2.56%)
Jul 10, 2009
2.231
2.246
2.195
2.235
85,359
-0.00(-0.01%)
Jul 09, 2009
2.259
2.259
2.217
2.235
314,065
-0.02(-0.71%)
Jul 08, 2009
2.280
2.293
2.230
2.251
963,527
-0.01(-0.33%)
Jul 07, 2009
2.328
2.328
2.258
2.258
107,590
-0.06(-2.53%)
Jul 06, 2009
2.280
2.317
2.258
2.317
113,662
+0.06(+2.51%)
Jul 02, 2009
2.307
2.329
2.218
2.260
753,294
-0.08(-3.59%)
Jul 01, 2009
2.283
2.349
2.257
2.344
781,051
+0.09(+4.09%)
Jun 30, 2009
2.248
2.323
2.241
2.252
399,810
+0.01(+0.54%)
Jun 29, 2009
2.313
2.324
2.214
2.240
550,256
-0.09(-4.07%)
Jun 26, 2009
2.230
2.342
2.230
2.335
644,900
+0.10(+4.35%)
Jun 25, 2009
2.196
2.241
2.160
2.237
317,278
+0.07(+3.14%)
Jun 24, 2009
2.165
2.200
2.162
2.169
466,664
-0.01(-0.66%)
Jun 23, 2009
2.227
2.227
2.177
2.184
265,329
-0.03(-1.20%)
Jun 22, 2009
2.247
2.256
2.210
2.210
159,827
-0.08(-3.37%)
Jun 19, 2009
2.293
2.363
2.260
2.287
1,061,834
+0.03(+1.31%)
Jun 18, 2009
2.257
2.356
2.248
2.258
525,584
-0.05(-1.96%)
Jun 17, 2009
2.213
2.315
2.213
2.303
456,737
+0.04(+1.69%)
Jun 16, 2009
2.275
2.307
2.217
2.265
1,704,132
-0.01(-0.47%)
Jun 15, 2009
2.289
2.327
2.251
2.275
145,917
-0.07(-3.00%)
Jun 12, 2009
2.311
2.345
2.248
2.345
857,061
+0.01(+0.31%)
Jun 11, 2009
2.313
2.389
2.258
2.338
344,071
+0.04(+1.90%)
Jun 10, 2009
2.331
2.331
2.241
2.295
883,501
-0.00(-0.20%)
Jun 09, 2009
2.246
2.310
2.246
2.299
593,209
+0.05(+2.43%)
Jun 08, 2009
2.216
2.275
2.213
2.245
589,932
+0.02(+1.12%)
Jun 05, 2009
2.269
2.269
2.217
2.220
128,504
-0.05(-2.15%)
Jun 04, 2009
2.221
2.272
2.218
2.269
103,703
+0.07(+3.01%)
Jun 03, 2009
2.246
2.257
2.180
2.203
367,362
-0.05(-2.41%)
Jun 02, 2009
2.238
2.329
2.238
2.257
836,019
-0.02(-0.83%)
Jun 01, 2009
2.263
2.329
2.232
2.276
443,598
+0.05(+2.12%)
May 29, 2009
2.177
2.229
2.153
2.229
413,592
+0.07(+3.05%)
May 28, 2009
2.189
2.200
2.154
2.163
197,479
-0.00(-0.03%)
May 27, 2009
2.225
2.240
2.163
2.163
322,675
-0.07(-3.20%)
May 26, 2009
2.131
2.235
2.131
2.235
338,320
+0.09(+4.04%)
May 22, 2009
2.175
2.242
2.139
2.148
303,046
+0.01(+0.66%)
May 21, 2009
2.117
2.162
2.117
2.134
220,578
-0.04(-1.85%)
May 20, 2009
2.218
2.218
2.159
2.174
325,727
-0.02(-1.08%)
May 19, 2009
2.241
2.351
2.181
2.198
637,254
-0.05(-2.19%)
May 18, 2009
2.207
2.247
2.183
2.247
277,377
+0.08(+3.80%)
May 15, 2009
2.266
2.266
2.153
2.165
419,696
-0.08(-3.66%)
May 14, 2009
2.164
2.292
2.163
2.247
783,268
+0.09(+4.04%)
May 13, 2009
2.133
2.168
2.133
2.160
405,271
-0.02(-1.11%)
May 12, 2009
2.146
2.227
2.117
2.184
400,195
+0.03(+1.42%)
May 11, 2009
2.196
2.268
2.137
2.154
159,120
-0.14(-5.95%)
May 08, 2009
2.162
2.290
2.133
2.290
498,405
+0.16(+7.34%)
May 07, 2009
2.257
2.279
2.104
2.133
437,012
-0.02(-0.95%)
May 06, 2009
2.184
2.230
2.126
2.154
297,873
+0.00(+0.20%)
May 05, 2009
2.309
2.340
2.107
2.150
502,935
-0.17(-7.31%)
May 04, 2009
2.344
2.459
2.298
2.319
645,414
-0.03(-1.31%)
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.