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
Fancamp Exploration Ltd
(TSV:
FNC
)
0.0600
UNCHANGED
Streaming Delayed Price
Updated: 1:50 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
0.5200
0.5300
0.5000
0.5000
78,130
-0.03(-5.66%)
Apr 29, 2010
0.5300
0.5500
0.5300
0.5300
10,000
-0.01(-1.85%)
Apr 28, 2010
0.5300
0.5400
0.5300
0.5400
26,675
+0.01(+1.89%)
Apr 27, 2010
0.5300
0.5300
0.5300
0.5300
7,300
-0.02(-3.64%)
Apr 26, 2010
0.5700
0.5800
0.5200
0.5500
80,300
+0.04(+7.84%)
Apr 23, 2010
0.5300
0.5300
0.5100
0.5100
43,139
+0.01(+2.00%)
Apr 22, 2010
0.5300
0.5300
0.4950
0.5000
78,800
-0.04(-7.41%)
Apr 21, 2010
0.5500
0.5500
0.5300
0.5400
51,950
-0.03(-5.26%)
Apr 20, 2010
0.5800
0.5800
0.5500
0.5700
22,500
+0.01(+1.79%)
Apr 19, 2010
0.6000
0.6000
0.5300
0.5600
118,450
-0.04(-6.67%)
Apr 16, 2010
0.5800
0.6000
0.5600
0.6000
66,000
+0.00(+0.00%)
Apr 15, 2010
0.5900
0.6000
0.5600
0.6000
22,500
+0.00(+0.00%)
Apr 14, 2010
0.5800
0.6000
0.5600
0.6000
69,500
+0.04(+7.14%)
Apr 13, 2010
0.5700
0.5700
0.5600
0.5600
54,659
+0.00(+0.00%)
Apr 12, 2010
0.6000
0.6000
0.5400
0.5600
347,860
-0.04(-6.67%)
Apr 09, 2010
0.5700
0.6000
0.5600
0.6000
106,500
+0.03(+5.26%)
Apr 08, 2010
0.5300
0.5800
0.5300
0.5700
126,300
+0.05(+9.62%)
Apr 07, 2010
0.5100
0.5700
0.5000
0.5200
157,300
+0.00(+0.00%)
Apr 06, 2010
0.5500
0.5500
0.5200
0.5200
43,740
-0.01(-1.89%)
Apr 05, 2010
0.5800
0.6000
0.5200
0.5300
271,120
-0.04(-7.02%)
Apr 01, 2010
0.5700
0.5700
0.5700
0
+0.05(+9.62%)
Mar 31, 2010
0.4550
0.5200
0.4400
0.5200
447,400
+0.07(+15.56%)
Mar 30, 2010
0.4500
0.4600
0.4500
0.4500
51,500
+0.00(+0.00%)
Mar 29, 2010
0.4300
0.4500
0.4300
0.4500
24,200
+0.01(+2.27%)
Mar 26, 2010
0.4500
0.4500
0.4350
0.4400
16,700
-0.02(-3.30%)
Mar 25, 2010
0.4550
0.4550
0.4550
0.4550
5,000
+0.00(+0.00%)
Mar 24, 2010
0.4500
0.4550
0.4400
0.4550
41,800
+0.00(+0.00%)
Mar 23, 2010
0.4700
0.4700
0.4250
0.4550
81,300
-0.03(-7.14%)
Mar 22, 2010
0.4350
0.4900
0.4300
0.4900
179,325
+0.07(+16.67%)
Mar 19, 2010
0.4050
0.4450
0.4000
0.4200
59,000
+0.01(+2.44%)
Mar 18, 2010
0.4050
0.4200
0.3900
0.4100
29,500
+0.00(+0.00%)
Mar 17, 2010
0.3900
0.4100
0.3900
0.4100
77,797
-0.01(-1.20%)
Mar 16, 2010
0.4200
0.4300
0.3900
0.4150
80,430
-0.02(-3.49%)
Mar 15, 2010
0.4100
0.4400
0.4250
0.4300
50,700
+0.01(+2.38%)
Mar 12, 2010
0.4150
0.4200
0.4150
0.4200
11,000
-0.01(-1.18%)
Mar 11, 2010
0.4100
0.4250
0.4100
0.4250
45,000
+0.01(+1.19%)
Mar 10, 2010
0.4200
0.4250
0.4200
0.4200
15,000
-0.02(-4.55%)
Mar 09, 2010
0.4300
0.4550
0.4100
0.4400
41,000
+0.01(+2.33%)
Mar 08, 2010
0.4400
0.4400
0.4300
0.4300
20,000
-0.03(-5.49%)
Mar 05, 2010
0.4500
0.4550
0.4500
0.4550
7,000
+0.03(+5.81%)
Mar 04, 2010
0.4500
0.4650
0.4300
0.4300
24,300
-0.01(-2.27%)
Mar 03, 2010
0.4400
0.4400
0.4400
0.4400
3,500
-0.02(-3.30%)
Mar 02, 2010
0.4550
0.4550
0.4550
0.4550
1,500
+0.00(+0.00%)
Mar 01, 2010
0.4400
0.4550
0.4400
0.4550
15,000
+0.02(+3.41%)
Feb 26, 2010
0.4450
0.4450
0.4250
0.4400
14,200
+0.01(+2.33%)
Feb 25, 2010
0.4400
0.4550
0.4300
0.4300
19,600
-0.03(-5.49%)
Feb 24, 2010
0.4550
0.4550
0.4400
0.4550
5,500
+0.02(+4.60%)
Feb 23, 2010
0.4500
0.4500
0.4350
0.4350
15,500
-0.01(-2.25%)
Feb 22, 2010
0.4600
0.4600
0.4450
0.4450
28,500
-0.02(-4.30%)
Feb 19, 2010
0.4750
0.4800
0.4400
0.4650
61,200
+0.02(+3.33%)
Feb 18, 2010
0.4600
0.4600
0.4500
0.4500
6,800
-0.01(-1.10%)
Feb 17, 2010
0.4550
0.4550
0.4550
0.4550
6,400
-0.01(-2.15%)
Feb 16, 2010
0.4650
0.4650
0.4650
0.4650
3,000
+0.01(+1.09%)
Feb 12, 2010
0.4600
0.4600
0.4600
0
+0.02(+3.37%)
Feb 11, 2010
0.4450
0.4500
0.4450
0.4450
10,500
-0.02(-3.26%)
Feb 10, 2010
0.4650
0.4650
0.4500
0.4600
13,500
-0.01(-1.08%)
Feb 09, 2010
0.4500
0.4700
0.4300
0.4650
72,700
+0.04(+8.14%)
Feb 08, 2010
0.4500
0.4500
0.4150
0.4300
41,029
+0.03(+7.50%)
Feb 05, 2010
0.4450
0.4600
0.4000
0.4000
124,550
-0.03(-6.98%)
Feb 04, 2010
0.4450
0.4900
0.4300
0.4300
114,400
-0.04(-9.47%)
Feb 03, 2010
0.4600
0.4750
0.4500
0.4750
68,800
+0.00(+0.00%)
Feb 02, 2010
0.4800
0.4900
0.4700
0.4750
93,000
+0.00(+0.00%)
Feb 01, 2010
0.4900
0.5000
0.4750
0.4750
72,000
-0.02(-4.04%)
Jan 29, 2010
0.4900
0.5200
0.4850
0.4950
132,600
+0.01(+1.02%)
Jan 28, 2010
0.5300
0.5300
0.4900
0.4900
18,000
-0.04(-7.55%)
Jan 27, 2010
0.5300
0.5300
0.4900
0.5300
111,716
+0.03(+6.00%)
Jan 26, 2010
0.5200
0.5500
0.5000
0.5000
248,800
-0.01(-1.96%)
Jan 25, 2010
0.4800
0.5300
0.4800
0.5100
139,966
+0.04(+8.51%)
Jan 22, 2010
0.4700
0.4900
0.4500
0.4700
86,128
+0.00(+0.00%)
Jan 21, 2010
0.4800
0.4850
0.4700
0.4700
54,300
-0.02(-3.09%)
Jan 20, 2010
0.4800
0.5000
0.4800
0.4850
27,250
-0.01(-1.02%)
Jan 19, 2010
0.4850
0.4900
0.4850
0.4900
9,280
-0.01(-2.00%)
Jan 18, 2010
0.5000
0.5000
0.4900
0.5000
34,500
+0.01(+2.04%)
Jan 15, 2010
0.5100
0.5100
0.4900
0.4900
30,000
-0.03(-5.77%)
Jan 14, 2010
0.5000
0.5200
0.4900
0.5200
12,000
+0.00(+0.00%)
Jan 13, 2010
0.5100
0.5200
0.5000
0.5200
43,900
+0.00(+0.00%)
Jan 12, 2010
0.5100
0.5700
0.4750
0.5200
291,500
-0.03(-5.45%)
Jan 11, 2010
0.5000
0.5500
0.5000
0.5500
25,800
+0.01(+1.85%)
Jan 08, 2010
0.4800
0.5400
0.4800
0.5400
58,350
+0.06(+12.50%)
Jan 07, 2010
0.4950
0.5000
0.4800
0.4800
80,000
-0.01(-1.03%)
Jan 06, 2010
0.4800
0.5000
0.4800
0.4850
17,000
+0.00(+0.00%)
Jan 05, 2010
0.5000
0.5000
0.4850
0.4850
45,500
-0.02(-3.00%)
Jan 04, 2010
0.5300
0.5300
0.4900
0.5000
61,250
-0.03(-5.66%)
Dec 31, 2009
0.5300
0.5300
0.5300
0
+0.05(+9.28%)
Dec 30, 2009
0.4900
0.4900
0.4700
0.4850
39,067
-0.02(-3.00%)
Dec 29, 2009
0.5000
0.5100
0.5000
0.5000
21,900
+0.00(+0.00%)
Dec 24, 2009
0.4750
0.5000
0.4650
0.5000
54,500
+0.01(+2.04%)
Dec 23, 2009
0.4900
0.4900
0.4650
0.4900
54,400
+0.02(+3.16%)
Dec 22, 2009
0.4800
0.4900
0.4750
0.4750
39,500
-0.02(-4.04%)
Dec 21, 2009
0.4900
0.5100
0.4650
0.4950
148,905
-0.01(-1.00%)
Dec 18, 2009
0.5300
0.5300
0.4900
0.5000
95,145
-0.03(-5.66%)
Dec 17, 2009
0.5000
0.5300
0.4800
0.5300
110,900
+0.04(+8.16%)
Dec 16, 2009
0.5100
0.5200
0.4800
0.4900
79,600
-0.01(-2.00%)
Dec 15, 2009
0.4950
0.5200
0.4900
0.5000
92,300
-0.02(-3.85%)
Dec 14, 2009
0.5300
0.5400
0.4900
0.5200
285,830
+0.00(+0.00%)
Dec 11, 2009
0.5500
0.5500
0.5200
0.5200
115,500
+0.01(+1.96%)
Dec 10, 2009
0.5000
0.5500
0.5000
0.5100
292,340
+0.03(+6.25%)
Dec 09, 2009
0.4950
0.5200
0.4700
0.4800
215,800
-0.03(-5.88%)
Dec 08, 2009
0.5600
0.5600
0.4750
0.5100
171,600
-0.04(-7.27%)
Dec 07, 2009
0.5700
0.5900
0.5500
0.5500
133,000
+0.00(+0.00%)
Dec 04, 2009
0.5600
0.5800
0.5300
0.5500
80,700
+0.02(+3.77%)
Dec 03, 2009
0.5000
0.6000
0.5000
0.5300
155,100
+0.05(+10.42%)
Dec 02, 2009
0.5100
0.5100
0.4800
0.4800
13,600
+0.00(+0.00%)
Dec 01, 2009
0.4950
0.4950
0.4800
0.4800
76,611
+0.01(+3.23%)
Nov 30, 2009
0.4700
0.4950
0.4550
0.4650
39,700
+0.01(+1.09%)
Nov 27, 2009
0.4350
0.4600
0.4300
0.4600
34,200
+0.02(+4.55%)
Nov 26, 2009
0.4500
0.4650
0.4400
0.4400
19,700
-0.03(-5.38%)
Nov 25, 2009
0.4500
0.4650
0.4300
0.4650
24,000
+0.02(+3.33%)
Nov 24, 2009
0.4750
0.4950
0.4500
0.4500
69,000
-0.02(-5.26%)
Nov 23, 2009
0.5000
0.5200
0.4750
0.4750
165,400
-0.03(-5.00%)
Nov 20, 2009
0.5000
0.5300
0.4850
0.5000
231,630
+0.02(+4.17%)
Nov 19, 2009
0.4450
0.5000
0.4200
0.4800
268,600
+0.05(+12.94%)
Nov 18, 2009
0.3950
0.4250
0.3950
0.4250
6,200
+0.02(+6.25%)
Nov 17, 2009
0.4000
0.4000
0.4000
0.4000
37,900
+0.00(+0.00%)
Nov 16, 2009
0.4050
0.4050
0.4000
0.4000
17,000
-0.04(-9.09%)
Nov 13, 2009
0.4050
0.4400
0.4000
0.4400
33,800
+0.04(+11.39%)
Nov 12, 2009
0.4400
0.4400
0.3950
0.3950
41,300
-0.06(-13.19%)
Nov 11, 2009
0.4150
0.4550
0.4000
0.4550
98,000
+0.04(+9.64%)
Nov 10, 2009
0.4150
0.4150
0.4150
0.4150
3,000
-0.01(-1.19%)
Nov 09, 2009
0.4050
0.4200
0.4050
0.4200
61,000
+0.02(+5.00%)
Nov 06, 2009
0.4200
0.4500
0.4000
0.4000
55,180
-0.05(-11.11%)
Nov 05, 2009
0.4300
0.4550
0.4300
0.4500
25,000
+0.02(+4.65%)
Nov 04, 2009
0.4200
0.4300
0.4050
0.4300
37,900
+0.02(+6.17%)
Nov 03, 2009
0.4200
0.4200
0.4050
0.4050
12,000
+0.00(+0.00%)
Nov 02, 2009
0.4100
0.4100
0.4050
0.4050
3,000
-0.02(-4.71%)
Oct 30, 2009
0.4200
0.4250
0.4000
0.4250
14,500
+0.02(+3.66%)
Oct 29, 2009
0.4200
0.4450
0.4100
0.4100
47,300
-0.01(-2.38%)
Oct 28, 2009
0.4300
0.4300
0.4050
0.4200
170,500
-0.01(-1.18%)
Oct 27, 2009
0.4750
0.4800
0.4200
0.4250
16,300
+0.01(+1.19%)
Oct 26, 2009
0.4300
0.4400
0.4200
0.4200
58,400
+0.00(+0.00%)
Oct 23, 2009
0.4600
0.4700
0.4200
0.4200
92,000
-0.05(-11.58%)
Oct 22, 2009
0.4600
0.4750
0.4500
0.4750
24,000
-0.01(-1.04%)
Oct 21, 2009
0.4800
0.4900
0.4800
0.4800
21,000
-0.02(-4.00%)
Oct 20, 2009
0.4750
0.5000
0.4600
0.5000
210,650
+0.03(+6.38%)
Oct 19, 2009
0.5100
0.5100
0.4550
0.4700
21,230
-0.03(-6.00%)
Oct 16, 2009
0.4900
0.5500
0.4850
0.5000
16,000
-0.01(-1.96%)
Oct 15, 2009
0.5600
0.5700
0.5100
0.5100
72,500
-0.05(-8.93%)
Oct 14, 2009
0.5900
0.5900
0.5600
0.5600
42,000
-0.02(-3.45%)
Oct 13, 2009
0.6100
0.6300
0.5500
0.5800
222,000
-0.03(-4.92%)
Oct 09, 2009
0.6000
0.6100
0.5400
0.6100
83,350
+0.01(+1.67%)
Oct 08, 2009
0.6100
0.6100
0.5700
0.6000
73,670
+0.04(+7.14%)
Oct 07, 2009
0.5300
0.6000
0.5300
0.5600
189,100
+0.04(+7.69%)
Oct 06, 2009
0.5000
0.5300
0.4800
0.5200
185,100
+0.04(+8.33%)
Oct 05, 2009
0.4300
0.4800
0.4200
0.4800
314,000
+0.08(+20.00%)
Oct 02, 2009
0.4200
0.4200
0.3950
0.4000
29,000
+0.00(+0.00%)
Oct 01, 2009
0.4000
0.4350
0.4000
0.4000
33,000
+0.00(+0.00%)
Sep 30, 2009
0.4300
0.4300
0.4000
0.4000
16,000
-0.02(-4.76%)
Sep 29, 2009
0.3900
0.4200
0.3750
0.4200
62,200
+0.02(+6.33%)
Sep 28, 2009
0.4100
0.4100
0.3800
0.3950
74,800
+0.00(+0.00%)
Sep 25, 2009
0.4050
0.4050
0.3950
0.3950
36,700
-0.01(-2.47%)
Sep 24, 2009
0.4150
0.4150
0.4000
0.4050
33,300
-0.03(-6.90%)
Sep 23, 2009
0.4400
0.4600
0.4100
0.4350
72,600
+0.01(+1.16%)
Sep 22, 2009
0.4000
0.4300
0.3900
0.4300
50,500
+0.02(+3.61%)
Sep 21, 2009
0.4200
0.4300
0.4000
0.4150
122,800
-0.02(-3.49%)
Sep 18, 2009
0.4400
0.4500
0.4300
0.4300
77,400
-0.01(-2.27%)
Sep 17, 2009
0.4800
0.4800
0.4400
0.4400
138,500
-0.04(-8.33%)
Sep 16, 2009
0.5000
0.5100
0.4600
0.4800
468,776
-0.07(-12.73%)
Sep 15, 2009
0.5400
0.5700
0.5200
0.5500
43,000
-0.01(-1.79%)
Sep 14, 2009
0.5700
0.5700
0.5500
0.5600
72,405
-0.03(-5.08%)
Sep 11, 2009
0.6200
0.6300
0.5600
0.5900
107,020
+0.01(+1.72%)
Sep 10, 2009
0.5900
0.6100
0.5500
0.5800
123,500
-0.02(-3.33%)
Sep 09, 2009
0.6100
0.6400
0.5300
0.6000
91,144
-0.03(-4.76%)
Sep 08, 2009
0.6100
0.6500
0.6000
0.6300
137,900
+0.04(+6.78%)
Sep 04, 2009
0.6000
0.6000
0.5900
0.5900
29,000
-0.03(-4.84%)
Sep 03, 2009
0.5500
0.6400
0.5400
0.6200
83,980
+0.06(+10.71%)
Sep 02, 2009
0.5300
0.5700
0.5000
0.5600
92,000
+0.01(+1.82%)
Sep 01, 2009
0.5300
0.5500
0.4800
0.5500
105,400
+0.03(+5.77%)
Aug 31, 2009
0.5700
0.5900
0.5000
0.5200
114,480
-0.06(-10.34%)
Aug 28, 2009
0.6000
0.6000
0.5500
0.5800
61,700
-0.05(-7.94%)
Aug 27, 2009
0.6200
0.6300
0.5800
0.6300
34,000
+0.03(+5.00%)
Aug 26, 2009
0.6200
0.6200
0.5700
0.6000
29,460
+0.01(+1.69%)
Aug 25, 2009
0.6100
0.6300
0.5900
0.5900
79,825
-0.02(-3.28%)
Aug 24, 2009
0.6100
0.6500
0.6000
0.6100
89,900
-0.03(-4.69%)
Aug 21, 2009
0.6400
0.6600
0.6300
0.6400
43,700
-0.02(-3.03%)
Aug 20, 2009
0.6200
0.6800
0.6200
0.6600
133,500
+0.05(+8.20%)
Aug 19, 2009
0.6300
0.6300
0.5900
0.6100
98,500
-0.02(-3.17%)
Aug 18, 2009
0.6400
0.6400
0.6200
0.6300
94,500
+0.00(+0.00%)
Aug 17, 2009
0.6200
0.6400
0.6100
0.6300
77,300
-0.04(-5.97%)
Aug 14, 2009
0.6600
0.6900
0.6200
0.6700
234,700
-0.01(-1.47%)
Aug 13, 2009
0.7200
0.7300
0.6700
0.6800
80,700
-0.04(-5.56%)
Aug 12, 2009
0.6900
0.7700
0.6900
0.7200
383,800
+0.03(+4.35%)
Aug 11, 2009
0.6900
0.7200
0.6800
0.6900
119,600
-0.01(-1.43%)
Aug 10, 2009
0.6400
0.7300
0.6000
0.7000
183,825
+0.03(+4.48%)
Aug 07, 2009
0.7700
0.7900
0.6300
0.6700
995,320
-0.11(-14.10%)
Aug 06, 2009
0.7500
0.7800
0.6200
0.7800
844,842
-0.12(-13.33%)
Aug 05, 2009
0.9000
0.9200
0.8200
0.9000
328,920
-0.02(-2.17%)
Aug 04, 2009
0.8400
1.030
0.8400
0.9200
1,158,475
+0.12(+15.00%)
Jul 31, 2009
0.7500
0.8400
0.7300
0.8000
858,007
+0.05(+6.67%)
Jul 30, 2009
0.7200
0.7800
0.6900
0.7500
400,150
+0.03(+4.17%)
Jul 29, 2009
0.7300
0.8000
0.7200
0.7200
846,150
+0.01(+1.41%)
Jul 28, 2009
0.6400
0.7500
0.6100
0.7100
738,200
+0.08(+12.70%)
Jul 27, 2009
0.6000
0.6600
0.5800
0.6300
242,925
+0.03(+5.00%)
Jul 24, 2009
0.5600
0.6400
0.5600
0.6000
180,400
+0.00(+0.00%)
Jul 23, 2009
0.6200
0.6600
0.5400
0.6000
433,560
-0.08(-11.76%)
Jul 22, 2009
0.7000
0.7500
0.6700
0.6800
441,600
-0.07(-9.33%)
Jul 21, 2009
0.8000
0.8700
0.6800
0.7500
1,099,900
-0.10(-11.76%)
Jul 20, 2009
0.8900
0.9800
0.7100
0.8500
1,284,326
+0.00(+0.00%)
Jul 17, 2009
0.7100
0.8700
0.6600
0.8500
2,916,757
+0.19(+28.79%)
Jul 16, 2009
0.3000
0.7400
0.2750
0.6600
3,415,559
+0.33(+100.00%)
Jul 15, 2009
0.1600
0.3300
0.1600
0.3300
699,676
+0.17(+106.25%)
Jul 14, 2009
0.1600
0.1700
0.1550
0.1600
47,000
+0.00(+0.00%)
Jul 13, 2009
0.1700
0.1700
0.1600
0.1600
112,200
-0.01(-3.03%)
Jul 10, 2009
0.1650
0.1650
0.1650
0.1650
1,000
+0.00(+0.00%)
Jul 09, 2009
0.1650
0.1650
0.1650
0.1650
0
+0.00(+0.00%)
Jul 08, 2009
0.1800
0.1800
0.1650
0.1650
41,300
-0.01(-8.33%)
Jul 07, 2009
0.1700
0.1800
0.1700
0.1800
73,500
+0.02(+12.50%)
Jul 06, 2009
0.1800
0.1800
0.1600
0.1600
116,500
-0.02(-11.11%)
Jul 03, 2009
0.1800
0.1800
0.1800
0.1800
40,000
+0.01(+9.09%)
Jul 02, 2009
0.1700
0.1800
0.1650
0.1650
71,000
+0.00(+0.00%)
Jun 30, 2009
0.1500
0.1850
0.1500
0.1650
277,000
+0.02(+13.79%)
Jun 29, 2009
0.1500
0.1500
0.1450
0.1450
24,900
-0.01(-3.33%)
Jun 26, 2009
0.1500
0.1500
0.1450
0.1500
17,000
+0.01(+7.14%)
Jun 25, 2009
0.1500
0.1500
0.1400
0.1400
10,800
-0.01(-6.67%)
Jun 24, 2009
0.1500
0.1500
0.1500
0.1500
45,000
+0.00(+0.00%)
Jun 23, 2009
0.1500
0.1500
0.1500
0.1500
5,210
+0.00(+0.00%)
Jun 22, 2009
0.1500
0.1500
0.1500
0.1500
5,000
+0.00(+0.00%)
Jun 19, 2009
0.1450
0.1500
0.1450
0.1500
11,745
+0.00(+0.00%)
Jun 18, 2009
0.1500
0.1500
0.1500
0.1500
1,000
+0.00(+0.00%)
Jun 17, 2009
0.1500
0.1500
0.1500
0.1500
6,310
+0.01(+7.14%)
Jun 16, 2009
0.1500
0.1500
0.1400
0.1400
191,800
-0.01(-9.68%)
Jun 15, 2009
0.1550
0.1550
0.1500
0.1550
44,700
+0.00(+0.00%)
Jun 12, 2009
0.1550
0.1550
0.1550
0.1550
10,500
+0.01(+3.33%)
Jun 11, 2009
0.1550
0.1550
0.1500
0.1500
110,100
-0.01(-3.23%)
Jun 10, 2009
0.1500
0.1550
0.1450
0.1550
132,651
+0.01(+6.90%)
Jun 09, 2009
0.1450
0.1450
0.1450
0.1450
22,000
+0.00(+3.57%)
Jun 08, 2009
0.1500
0.1500
0.1400
0.1400
19,000
-0.01(-6.67%)
Jun 05, 2009
0.1450
0.1500
0.1450
0.1500
51,200
+0.01(+3.45%)
Jun 04, 2009
0.1400
0.1450
0.1300
0.1450
229,200
+0.01(+7.41%)
Jun 03, 2009
0.1350
0.1400
0.1300
0.1350
385,000
+0.00(+0.00%)
Jun 02, 2009
0.1500
0.1550
0.1300
0.1350
1,364,307
-0.01(-10.00%)
Jun 01, 2009
0.1500
0.1500
0.1500
0.1500
850,726
-0.03(-16.67%)
May 29, 2009
0.1800
0.1800
0.1800
0.1800
1,000
+0.00(+0.00%)
May 28, 2009
0.1800
0.1800
0.1800
0.1800
1,000
+0.00(+0.00%)
May 27, 2009
0.1800
0.1800
0.1700
0.1800
77,900
+0.00(+0.00%)
May 26, 2009
0.1800
0.1800
0.1800
0.1800
10,000
+0.01(+2.86%)
May 25, 2009
0.2000
0.2000
0.1750
0.1750
28,000
-0.01(-5.41%)
May 22, 2009
0.2050
0.2050
0.1850
0.1850
55,000
-0.01(-2.63%)
May 21, 2009
0.2000
0.2000
0.1900
0.1900
49,000
-0.01(-5.00%)
May 20, 2009
0.1900
0.2000
0.1900
0.2000
40,500
+0.01(+2.56%)
May 19, 2009
0.1850
0.1950
0.1800
0.1950
19,600
+0.02(+8.33%)
May 15, 2009
0.1800
0.2100
0.1700
0.1800
140,000
+0.01(+5.88%)
May 14, 2009
0.2100
0.2100
0.1700
0.1700
140,000
-0.04(-19.05%)
May 13, 2009
0.2050
0.2100
0.2000
0.2100
129,050
+0.01(+5.00%)
May 12, 2009
0.2100
0.2100
0.2000
0.2000
95,000
-0.01(-4.76%)
May 11, 2009
0.2150
0.2150
0.2050
0.2100
17,000
+0.01(+2.44%)
May 08, 2009
0.2050
0.2100
0.2050
0.2050
9,700
-0.01(-4.65%)
May 07, 2009
0.2200
0.2200
0.2150
0.2150
3,000
-0.01(-2.27%)
May 06, 2009
0.2250
0.2250
0.2200
0.2200
14,096
+0.01(+2.33%)
May 05, 2009
0.2150
0.2150
0.2150
0.2150
9,800
-0.01(-2.27%)
May 04, 2009
0.2000
0.2200
0.2000
0.2200
198,500
+0.02(+10.00%)
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.