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
Altius Minerals Corp
(TSX:
ALS
)
21.81
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
10.06
10.20
10.00
10.13
38,844
+0.08(+0.80%)
Apr 29, 2010
10.15
10.17
10.02
10.05
35,356
-0.15(-1.47%)
Apr 28, 2010
9.950
10.20
9.910
10.20
58,074
+0.45(+4.62%)
Apr 27, 2010
10.05
10.05
9.710
9.750
59,868
-0.30(-2.99%)
Apr 26, 2010
10.18
10.19
9.770
10.05
42,614
+0.05(+0.50%)
Apr 23, 2010
9.900
10.28
9.870
10.00
60,854
+0.17(+1.73%)
Apr 22, 2010
9.800
9.860
9.710
9.830
73,386
+0.05(+0.51%)
Apr 21, 2010
10.00
10.03
9.740
9.780
52,915
-0.21(-2.10%)
Apr 20, 2010
10.15
10.15
9.950
9.990
81,283
+0.11(+1.11%)
Apr 19, 2010
10.00
10.00
9.650
9.880
76,830
-0.24(-2.37%)
Apr 16, 2010
10.18
10.20
10.03
10.12
50,603
-0.11(-1.08%)
Apr 15, 2010
10.28
10.30
10.16
10.23
20,863
+0.04(+0.39%)
Apr 14, 2010
10.33
10.40
10.17
10.19
41,053
-0.17(-1.64%)
Apr 13, 2010
10.68
10.68
10.36
10.36
45,342
-0.35(-3.27%)
Apr 12, 2010
10.74
10.74
10.57
10.71
33,871
+0.07(+0.66%)
Apr 09, 2010
10.58
10.70
10.41
10.64
58,643
+0.04(+0.38%)
Apr 08, 2010
10.53
10.60
10.23
10.60
66,168
+0.07(+0.66%)
Apr 07, 2010
10.62
10.69
10.42
10.53
136,812
-0.08(-0.75%)
Apr 06, 2010
9.990
10.75
9.990
10.61
239,335
+0.67(+6.74%)
Apr 05, 2010
9.860
9.940
9.800
9.940
63,816
+0.19(+1.95%)
Apr 01, 2010
9.750
9.750
9.750
0
+0.10(+1.04%)
Mar 31, 2010
9.670
9.890
9.650
9.650
75,830
-0.02(-0.21%)
Mar 30, 2010
9.400
9.700
9.160
9.670
83,836
+0.30(+3.20%)
Mar 29, 2010
9.200
9.370
9.140
9.370
58,646
+0.02(+0.21%)
Mar 26, 2010
9.270
9.390
9.240
9.350
23,577
+0.09(+0.97%)
Mar 25, 2010
9.150
9.300
9.150
9.260
11,354
-0.03(-0.32%)
Mar 24, 2010
9.400
9.500
9.250
9.290
33,682
-0.20(-2.11%)
Mar 23, 2010
9.080
9.490
9.060
9.490
56,097
+0.41(+4.52%)
Mar 22, 2010
9.140
9.150
9.000
9.080
34,481
-0.08(-0.87%)
Mar 19, 2010
9.400
9.420
9.070
9.160
79,414
-0.34(-3.58%)
Mar 18, 2010
9.800
9.800
9.400
9.500
34,488
-0.15(-1.55%)
Mar 17, 2010
10.00
10.00
9.650
9.650
61,206
-0.22(-2.23%)
Mar 16, 2010
9.390
10.00
9.360
9.870
73,869
+0.62(+6.70%)
Mar 15, 2010
9.660
9.400
9.250
9.250
129,866
-0.60(-6.09%)
Mar 12, 2010
9.350
10.01
9.350
9.850
200,146
+0.51(+5.46%)
Mar 11, 2010
9.220
9.450
9.220
9.340
60,790
-0.01(-0.11%)
Mar 10, 2010
8.600
9.400
8.400
9.350
180,620
+0.75(+8.72%)
Mar 09, 2010
8.550
8.630
8.500
8.600
16,547
+0.05(+0.58%)
Mar 08, 2010
8.440
8.670
8.380
8.550
54,190
+0.11(+1.30%)
Mar 05, 2010
8.400
8.460
8.260
8.440
21,163
+0.03(+0.36%)
Mar 04, 2010
8.460
8.460
8.300
8.410
26,442
-0.05(-0.59%)
Mar 03, 2010
8.200
8.460
8.180
8.460
39,880
+0.26(+3.17%)
Mar 02, 2010
8.160
8.350
8.150
8.200
24,113
+0.00(+0.00%)
Mar 01, 2010
8.500
8.520
8.100
8.200
35,260
-0.14(-1.68%)
Feb 26, 2010
8.300
8.470
8.300
8.340
30,983
+0.03(+0.36%)
Feb 25, 2010
8.180
8.340
8.110
8.310
32,455
+0.10(+1.22%)
Feb 24, 2010
8.220
8.220
8.110
8.210
29,148
+0.04(+0.49%)
Feb 23, 2010
8.150
8.230
8.020
8.170
43,012
+0.06(+0.74%)
Feb 22, 2010
8.280
8.280
8.060
8.110
15,325
-0.24(-2.87%)
Feb 19, 2010
8.250
8.350
8.030
8.350
29,464
+0.02(+0.24%)
Feb 18, 2010
8.100
8.330
8.030
8.330
17,403
+0.15(+1.83%)
Feb 17, 2010
8.370
8.380
8.100
8.180
29,805
-0.04(-0.49%)
Feb 16, 2010
8.000
8.290
8.000
8.220
52,234
+0.19(+2.37%)
Feb 12, 2010
8.030
8.030
8.030
0
-0.16(-1.95%)
Feb 11, 2010
8.200
8.240
8.090
8.190
9,490
+0.13(+1.61%)
Feb 10, 2010
8.100
8.210
8.050
8.060
12,300
-0.01(-0.12%)
Feb 09, 2010
7.930
8.180
7.930
8.070
31,592
+0.21(+2.67%)
Feb 08, 2010
8.000
8.000
7.820
7.860
27,307
-0.09(-1.13%)
Feb 05, 2010
8.000
8.000
7.820
7.950
144,361
-0.05(-0.62%)
Feb 04, 2010
8.480
8.480
8.000
8.000
76,695
-0.42(-4.99%)
Feb 03, 2010
8.500
8.590
8.220
8.420
61,155
-0.12(-1.41%)
Feb 02, 2010
8.170
8.580
8.030
8.540
103,791
+0.53(+6.62%)
Feb 01, 2010
7.610
8.020
7.610
8.010
25,596
+0.31(+4.03%)
Jan 29, 2010
7.590
7.770
7.550
7.700
49,199
+0.12(+1.58%)
Jan 28, 2010
7.910
7.910
7.510
7.580
63,840
-0.22(-2.82%)
Jan 27, 2010
7.960
8.080
7.730
7.800
57,219
-0.11(-1.39%)
Jan 26, 2010
7.990
8.010
7.900
7.910
44,374
+0.05(+0.64%)
Jan 25, 2010
7.880
7.920
7.860
7.860
51,952
-0.11(-1.38%)
Jan 22, 2010
7.860
8.150
7.860
7.970
82,341
+0.09(+1.14%)
Jan 21, 2010
8.160
8.160
7.870
7.880
56,679
-0.28(-3.43%)
Jan 20, 2010
8.360
8.360
8.060
8.160
30,628
-0.19(-2.28%)
Jan 19, 2010
8.250
8.350
8.140
8.350
30,975
+0.10(+1.21%)
Jan 18, 2010
8.000
8.250
8.000
8.250
20,388
+0.22(+2.74%)
Jan 15, 2010
8.040
8.040
7.920
8.030
60,973
-0.07(-0.86%)
Jan 14, 2010
8.300
8.300
8.050
8.100
54,371
-0.18(-2.17%)
Jan 13, 2010
8.400
8.400
8.230
8.280
30,660
-0.04(-0.48%)
Jan 12, 2010
8.550
8.640
8.240
8.320
44,670
-0.21(-2.46%)
Jan 11, 2010
8.570
8.810
8.500
8.530
50,084
+0.04(+0.47%)
Jan 08, 2010
8.550
8.550
8.380
8.490
35,431
-0.02(-0.24%)
Jan 07, 2010
8.550
8.570
8.480
8.510
19,426
+0.01(+0.12%)
Jan 06, 2010
8.390
8.550
8.210
8.500
68,455
+0.11(+1.31%)
Jan 05, 2010
8.550
8.550
8.290
8.390
59,909
-0.21(-2.44%)
Jan 04, 2010
8.820
8.840
8.420
8.600
54,932
-0.12(-1.38%)
Dec 31, 2009
8.720
8.720
8.720
0
-0.23(-2.57%)
Dec 30, 2009
8.890
9.080
8.850
8.950
29,309
+0.11(+1.24%)
Dec 29, 2009
8.900
8.970
8.820
8.840
14,547
-0.02(-0.23%)
Dec 24, 2009
8.770
9.000
8.770
8.860
35,585
+0.01(+0.11%)
Dec 23, 2009
8.650
8.950
8.650
8.850
39,453
+0.15(+1.72%)
Dec 22, 2009
8.850
8.850
8.550
8.700
64,765
-0.18(-2.03%)
Dec 21, 2009
8.970
9.100
8.750
8.880
78,670
+0.25(+2.90%)
Dec 18, 2009
8.220
8.710
8.140
8.630
90,233
+0.53(+6.54%)
Dec 17, 2009
8.430
8.430
8.070
8.100
100,491
-0.38(-4.48%)
Dec 16, 2009
8.460
8.530
8.430
8.480
70,478
+0.00(+0.00%)
Dec 15, 2009
8.530
8.580
8.420
8.480
101,390
-0.04(-0.47%)
Dec 14, 2009
8.070
8.600
8.330
8.520
203,090
+0.65(+8.26%)
Dec 11, 2009
7.980
7.980
7.830
7.870
62,523
-0.11(-1.38%)
Dec 10, 2009
7.790
7.980
7.700
7.980
91,286
+0.19(+2.44%)
Dec 09, 2009
7.650
7.800
7.570
7.790
103,451
+0.22(+2.91%)
Dec 08, 2009
7.790
7.820
7.520
7.570
88,528
-0.17(-2.20%)
Dec 07, 2009
7.580
7.740
7.320
7.740
254,288
+0.63(+8.86%)
Dec 04, 2009
7.250
7.300
7.070
7.110
52,168
-0.10(-1.39%)
Dec 03, 2009
7.380
7.460
7.060
7.210
130,023
-0.20(-2.70%)
Dec 02, 2009
7.720
7.760
7.400
7.410
59,690
-0.43(-5.48%)
Dec 01, 2009
7.590
7.850
7.450
7.840
66,893
+0.30(+3.98%)
Nov 30, 2009
7.500
7.680
7.390
7.540
45,608
+0.09(+1.21%)
Nov 27, 2009
7.540
7.670
7.260
7.450
61,689
-0.05(-0.67%)
Nov 26, 2009
7.650
7.650
7.470
7.500
8,055
-0.05(-0.66%)
Nov 25, 2009
7.700
7.700
7.440
7.550
74,921
-0.05(-0.66%)
Nov 24, 2009
7.990
7.990
7.600
7.600
71,423
-0.29(-3.68%)
Nov 23, 2009
7.960
8.230
7.800
7.890
130,185
-0.16(-1.99%)
Nov 20, 2009
8.050
8.080
7.980
8.050
26,273
+0.04(+0.50%)
Nov 19, 2009
7.900
8.010
7.790
8.010
48,192
+0.13(+1.65%)
Nov 18, 2009
8.180
8.180
7.820
7.880
56,340
-0.30(-3.67%)
Nov 17, 2009
8.240
8.270
8.050
8.180
76,113
+0.03(+0.37%)
Nov 16, 2009
7.580
8.180
7.570
8.150
335,758
+0.65(+8.67%)
Nov 13, 2009
7.020
7.560
6.900
7.500
230,600
+0.44(+6.23%)
Nov 12, 2009
7.150
7.150
7.050
7.060
10,416
+0.01(+0.14%)
Nov 11, 2009
7.000
7.400
6.900
7.050
37,793
-0.15(-2.08%)
Nov 10, 2009
7.060
7.250
7.050
7.200
24,876
+0.14(+1.98%)
Nov 09, 2009
7.050
7.420
7.050
7.060
46,159
+0.06(+0.86%)
Nov 06, 2009
7.060
7.100
6.950
7.000
37,319
-0.08(-1.13%)
Nov 05, 2009
7.110
7.240
7.000
7.080
26,421
-0.13(-1.80%)
Nov 04, 2009
7.490
7.500
7.010
7.210
62,463
-0.21(-2.83%)
Nov 03, 2009
7.000
7.490
6.970
7.420
105,918
+0.48(+6.92%)
Nov 02, 2009
6.890
6.950
6.660
6.940
40,932
+0.17(+2.51%)
Oct 30, 2009
6.940
6.950
6.670
6.770
52,295
-0.15(-2.17%)
Oct 29, 2009
6.800
6.950
6.760
6.920
47,622
+0.05(+0.73%)
Oct 28, 2009
7.150
7.210
6.810
6.870
78,401
-0.25(-3.51%)
Oct 27, 2009
7.290
7.290
7.020
7.120
61,601
-0.21(-2.86%)
Oct 26, 2009
7.380
7.500
7.250
7.330
89,037
-0.04(-0.54%)
Oct 23, 2009
7.490
7.400
7.350
7.370
69,523
-0.12(-1.60%)
Oct 22, 2009
7.610
7.650
7.330
7.490
58,157
-0.12(-1.58%)
Oct 21, 2009
7.460
7.830
7.410
7.610
77,472
+0.07(+0.93%)
Oct 20, 2009
7.800
7.570
7.420
7.540
93,206
-0.07(-0.92%)
Oct 19, 2009
7.450
7.740
7.410
7.610
121,002
+0.21(+2.84%)
Oct 16, 2009
7.180
7.430
7.130
7.400
100,025
+0.22(+3.06%)
Oct 15, 2009
7.200
7.220
7.140
7.180
107,967
+0.02(+0.28%)
Oct 14, 2009
7.290
7.300
7.120
7.160
208,083
+0.03(+0.42%)
Oct 13, 2009
6.510
7.450
6.510
7.130
622,457
+1.09(+18.05%)
Oct 09, 2009
6.000
6.080
5.980
6.040
79,665
+0.08(+1.34%)
Oct 08, 2009
6.040
6.060
5.950
5.960
29,834
-0.04(-0.67%)
Oct 07, 2009
6.000
6.040
5.930
6.000
36,651
+0.02(+0.33%)
Oct 06, 2009
5.850
6.050
5.850
5.980
63,427
+0.14(+2.40%)
Oct 05, 2009
5.750
5.880
5.750
5.840
45,211
+0.00(+0.00%)
Oct 02, 2009
5.830
5.900
5.780
5.840
18,570
-0.06(-1.02%)
Oct 01, 2009
5.900
6.010
5.800
5.900
49,662
-0.04(-0.67%)
Sep 30, 2009
5.890
5.940
5.850
5.940
20,125
+0.05(+0.85%)
Sep 29, 2009
5.970
6.000
5.890
5.890
29,652
-0.08(-1.34%)
Sep 28, 2009
5.930
6.000
5.870
5.970
55,531
-0.03(-0.50%)
Sep 25, 2009
6.000
6.040
5.920
6.000
27,489
+0.00(+0.00%)
Sep 24, 2009
6.060
6.180
6.000
6.000
52,225
-0.10(-1.64%)
Sep 23, 2009
6.190
6.200
6.100
6.100
21,252
-0.03(-0.49%)
Sep 22, 2009
6.080
6.230
6.080
6.130
36,335
+0.05(+0.82%)
Sep 21, 2009
6.080
6.130
6.050
6.080
27,530
-0.02(-0.33%)
Sep 18, 2009
6.120
6.160
6.060
6.100
26,199
+0.05(+0.83%)
Sep 17, 2009
6.090
6.290
6.050
6.050
80,482
-0.10(-1.63%)
Sep 16, 2009
6.280
6.300
6.120
6.150
49,137
-0.13(-2.07%)
Sep 15, 2009
6.220
6.370
6.150
6.280
81,310
+0.10(+1.62%)
Sep 14, 2009
6.090
6.280
6.020
6.180
68,050
+0.15(+2.49%)
Sep 11, 2009
6.100
6.200
6.020
6.030
41,510
-0.07(-1.15%)
Sep 10, 2009
6.100
6.140
6.000
6.100
63,680
-0.20(-3.17%)
Sep 09, 2009
6.300
6.300
6.190
6.300
36,285
+0.02(+0.32%)
Sep 08, 2009
6.500
6.500
6.100
6.280
77,374
-0.17(-2.64%)
Sep 04, 2009
6.390
6.450
6.160
6.450
46,200
+0.15(+2.38%)
Sep 03, 2009
6.210
6.430
6.210
6.300
118,333
+0.06(+0.96%)
Sep 02, 2009
5.900
6.300
5.860
6.240
59,630
+0.41(+7.03%)
Sep 01, 2009
5.800
5.900
5.760
5.830
101,980
+0.11(+1.92%)
Aug 31, 2009
5.660
5.950
5.600
5.720
72,025
+0.15(+2.69%)
Aug 28, 2009
5.590
5.700
5.560
5.570
225,451
-0.02(-0.36%)
Aug 27, 2009
5.710
5.710
5.570
5.590
142,437
-0.07(-1.24%)
Aug 26, 2009
5.800
5.900
5.650
5.660
79,671
-0.19(-3.25%)
Aug 25, 2009
5.930
5.930
5.810
5.850
105,405
-0.11(-1.85%)
Aug 24, 2009
6.020
6.080
5.960
5.960
12,185
-0.15(-2.45%)
Aug 21, 2009
6.180
6.230
6.020
6.110
50,734
-0.03(-0.49%)
Aug 20, 2009
5.980
6.190
5.880
6.140
37,330
+0.12(+1.99%)
Aug 19, 2009
6.060
6.100
6.000
6.020
18,627
-0.06(-0.99%)
Aug 18, 2009
6.020
6.100
5.970
6.080
40,055
+0.05(+0.83%)
Aug 17, 2009
6.060
6.100
5.920
6.030
52,914
-0.06(-0.99%)
Aug 14, 2009
6.000
6.200
6.000
6.090
26,650
+0.09(+1.50%)
Aug 13, 2009
6.110
6.150
6.000
6.000
62,453
-0.05(-0.83%)
Aug 12, 2009
6.020
6.350
5.970
6.050
88,660
+0.01(+0.17%)
Aug 11, 2009
5.850
6.100
5.850
6.040
44,431
+0.08(+1.34%)
Aug 10, 2009
5.830
5.960
5.750
5.960
32,397
+0.01(+0.17%)
Aug 07, 2009
6.180
6.180
5.850
5.950
80,046
-0.12(-1.98%)
Aug 06, 2009
6.100
6.100
5.920
6.070
81,970
-0.03(-0.49%)
Aug 05, 2009
6.110
6.140
6.100
6.100
23,490
-0.04(-0.65%)
Aug 04, 2009
6.290
6.400
6.120
6.140
60,811
-0.17(-2.69%)
Jul 31, 2009
6.160
6.350
6.160
6.310
22,016
+0.08(+1.28%)
Jul 30, 2009
6.220
6.310
6.150
6.230
24,970
-0.06(-0.95%)
Jul 29, 2009
6.200
6.330
6.120
6.290
20,205
+0.09(+1.45%)
Jul 28, 2009
6.390
6.450
6.150
6.200
111,863
-0.13(-2.05%)
Jul 27, 2009
6.440
6.440
6.250
6.330
16,113
-0.08(-1.25%)
Jul 24, 2009
6.620
6.620
6.310
6.410
12,773
-0.09(-1.38%)
Jul 23, 2009
6.740
6.830
6.500
6.500
61,510
-0.14(-2.11%)
Jul 22, 2009
6.480
6.700
6.400
6.640
24,581
+0.19(+2.95%)
Jul 21, 2009
6.370
6.500
6.300
6.450
37,664
+0.18(+2.87%)
Jul 20, 2009
6.160
6.390
6.160
6.270
33,850
+0.06(+0.97%)
Jul 17, 2009
6.270
6.300
6.100
6.210
19,090
-0.05(-0.80%)
Jul 16, 2009
6.310
6.310
6.200
6.260
8,894
-0.05(-0.79%)
Jul 15, 2009
6.350
6.350
6.270
6.310
15,045
-0.02(-0.32%)
Jul 14, 2009
6.050
6.330
6.050
6.330
30,413
+0.30(+4.98%)
Jul 13, 2009
6.030
6.080
6.020
6.030
20,695
-0.02(-0.33%)
Jul 10, 2009
6.130
6.130
6.050
6.050
16,650
-0.05(-0.82%)
Jul 09, 2009
5.910
6.140
5.910
6.100
48,325
+0.10(+1.67%)
Jul 08, 2009
5.980
6.020
5.870
6.000
50,345
-0.05(-0.83%)
Jul 07, 2009
6.000
6.090
5.910
6.050
91,715
+0.04(+0.67%)
Jul 06, 2009
6.030
6.210
6.000
6.010
73,294
-0.08(-1.31%)
Jul 03, 2009
6.140
6.240
6.000
6.090
42,002
+0.03(+0.50%)
Jul 02, 2009
6.140
6.140
6.050
6.060
57,567
+0.01(+0.17%)
Jun 30, 2009
6.070
6.140
6.050
6.050
24,395
-0.01(-0.17%)
Jun 29, 2009
6.210
6.270
6.060
6.060
26,692
-0.19(-3.04%)
Jun 26, 2009
6.350
6.350
6.220
6.250
10,565
-0.11(-1.73%)
Jun 25, 2009
6.190
6.390
6.270
6.360
24,639
+0.27(+4.43%)
Jun 24, 2009
6.000
6.290
6.000
6.090
35,335
+0.09(+1.50%)
Jun 23, 2009
6.010
6.300
5.880
6.000
57,084
-0.05(-0.83%)
Jun 22, 2009
6.350
6.350
6.010
6.050
46,008
-0.34(-5.32%)
Jun 19, 2009
6.090
6.500
6.090
6.390
31,283
+0.31(+5.10%)
Jun 18, 2009
6.040
6.290
5.990
6.080
25,410
+0.00(+0.00%)
Jun 17, 2009
6.220
6.230
6.000
6.080
57,722
-0.22(-3.49%)
Jun 16, 2009
6.310
6.380
6.220
6.300
37,829
+0.02(+0.32%)
Jun 15, 2009
6.800
6.800
6.250
6.280
136,502
-0.61(-8.85%)
Jun 12, 2009
6.930
7.010
6.850
6.890
29,018
-0.02(-0.29%)
Jun 11, 2009
6.880
6.970
6.870
6.910
24,870
-0.09(-1.29%)
Jun 10, 2009
6.920
7.030
6.900
7.000
29,492
+0.06(+0.86%)
Jun 09, 2009
6.920
6.980
6.920
6.940
19,240
-0.02(-0.29%)
Jun 08, 2009
7.130
7.130
6.900
6.960
36,771
-0.10(-1.42%)
Jun 05, 2009
7.020
7.200
6.950
7.060
21,885
-0.10(-1.40%)
Jun 04, 2009
7.190
7.190
7.000
7.160
35,834
+0.00(+0.00%)
Jun 03, 2009
7.310
7.330
7.060
7.160
49,602
-0.12(-1.65%)
Jun 02, 2009
7.280
7.450
7.210
7.280
66,258
+0.00(+0.00%)
Jun 01, 2009
7.350
7.390
7.210
7.280
73,990
+0.02(+0.28%)
May 29, 2009
7.250
7.620
7.200
7.260
78,052
-0.02(-0.27%)
May 28, 2009
7.190
7.300
7.050
7.280
96,319
+0.13(+1.82%)
May 27, 2009
7.180
7.270
7.070
7.150
101,655
+0.06(+0.85%)
May 26, 2009
6.690
7.090
6.580
7.090
92,000
+0.50(+7.59%)
May 25, 2009
6.650
6.700
6.400
6.590
37,575
-0.09(-1.35%)
May 22, 2009
6.690
6.700
6.420
6.680
66,011
+0.08(+1.21%)
May 21, 2009
6.850
6.850
6.540
6.600
107,795
-0.22(-3.23%)
May 20, 2009
6.600
6.850
6.600
6.820
60,129
+0.22(+3.33%)
May 19, 2009
6.590
6.700
6.320
6.600
66,886
+0.25(+3.94%)
May 17, 2009
6.350
6.460
6.350
6.350
39,800
-0.10(-1.55%)
May 15, 2009
6.350
6.460
6.350
6.450
91,722
+0.18(+2.87%)
May 14, 2009
6.200
6.280
6.200
6.270
43,719
+0.02(+0.32%)
May 13, 2009
6.400
6.460
6.130
6.250
91,018
+0.01(+0.16%)
May 12, 2009
6.210
6.400
6.150
6.240
95,386
-0.13(-2.04%)
May 11, 2009
6.240
6.380
6.190
6.370
84,838
-0.11(-1.70%)
May 08, 2009
6.390
6.620
6.300
6.480
42,167
+0.13(+2.05%)
May 07, 2009
6.740
6.740
6.300
6.350
77,820
-0.24(-3.64%)
May 06, 2009
6.520
6.700
6.400
6.590
102,859
+0.29(+4.60%)
May 05, 2009
6.500
6.520
6.300
6.300
52,932
-0.18(-2.78%)
May 04, 2009
6.620
6.540
6.460
6.480
72,697
-0.24(-3.57%)
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.