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
Camtek Ltd
(NQ:
CAMT
)
102.41
-2.95 (-2.80%)
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
2.839
2.894
2.792
2.820
42,860
-0.06(-1.94%)
Apr 29, 2010
3.015
3.015
2.811
2.876
43,061
+0.06(+1.97%)
Apr 28, 2010
2.969
2.969
2.820
2.820
21,355
-0.06(-1.94%)
Apr 27, 2010
2.867
3.005
2.867
2.876
21,591
+0.00(+0.00%)
Apr 26, 2010
2.839
2.913
2.839
2.876
36,818
+0.04(+1.24%)
Apr 23, 2010
2.894
2.959
2.839
2.840
9,162
-0.11(-3.71%)
Apr 22, 2010
2.894
2.950
2.876
2.950
55,647
+0.02(+0.63%)
Apr 21, 2010
2.904
2.932
2.839
2.932
116,701
-0.01(-0.32%)
Apr 20, 2010
2.876
3.015
2.857
2.941
38,348
+0.06(+1.93%)
Apr 19, 2010
2.941
2.950
2.848
2.885
26,970
-0.10(-3.41%)
Apr 16, 2010
3.024
3.052
2.894
2.987
22,368
-0.07(-2.13%)
Apr 15, 2010
3.108
3.108
3.024
3.052
33,205
-0.01(-0.30%)
Apr 14, 2010
3.015
3.108
2.841
3.061
96,614
+0.09(+3.13%)
Apr 13, 2010
2.969
3.015
2.950
2.969
28,109
+0.03(+0.95%)
Apr 12, 2010
2.792
3.061
2.662
2.941
112,220
+0.13(+4.69%)
Apr 09, 2010
2.848
2.848
2.774
2.809
22,616
-0.01(-0.39%)
Apr 08, 2010
2.783
2.829
2.783
2.820
33,291
+0.02(+0.66%)
Apr 07, 2010
2.774
2.820
2.700
2.802
78,952
-0.02(-0.66%)
Apr 06, 2010
2.774
2.848
2.774
2.820
10,603
+0.02(+0.66%)
Apr 05, 2010
2.774
2.820
2.765
2.802
64,734
+0.01(+0.33%)
Apr 01, 2010
2.811
2.792
2.792
2.792
26,625
-0.03(-0.99%)
Mar 31, 2010
2.867
2.867
2.811
2.820
18,532
-0.06(-1.94%)
Mar 30, 2010
2.876
2.959
2.792
2.876
32,323
-0.02(-0.64%)
Mar 29, 2010
2.867
2.978
2.829
2.894
67,695
+0.12(+4.35%)
Mar 26, 2010
2.598
2.820
2.598
2.774
99,137
+0.06(+2.40%)
Mar 25, 2010
2.588
2.848
2.523
2.709
188,814
+0.16(+6.10%)
Mar 24, 2010
2.588
2.653
2.551
2.553
22,728
-0.04(-1.36%)
Mar 23, 2010
2.468
2.718
2.444
2.588
120,592
+0.09(+3.79%)
Mar 22, 2010
2.468
2.551
2.412
2.494
61,619
-0.10(-4.00%)
Mar 19, 2010
2.570
2.635
2.523
2.598
40,617
-0.01(-0.35%)
Mar 18, 2010
2.681
2.681
2.598
2.607
50,263
-0.09(-3.44%)
Mar 17, 2010
2.653
2.737
2.644
2.700
87,575
+0.02(+0.69%)
Mar 16, 2010
2.579
2.727
2.560
2.681
123,596
+0.06(+2.48%)
Mar 15, 2010
2.542
2.635
2.533
2.616
65,432
-0.02(-0.70%)
Mar 12, 2010
2.607
2.718
2.551
2.635
67,144
+0.00(+0.07%)
Mar 11, 2010
2.495
2.652
2.477
2.633
124,650
+0.16(+6.30%)
Mar 10, 2010
2.449
2.690
2.431
2.477
106,415
+0.04(+1.52%)
Mar 09, 2010
2.570
2.570
2.440
2.440
145,576
-0.19(-7.06%)
Mar 08, 2010
2.783
2.783
2.570
2.625
225,653
-0.19(-6.85%)
Mar 05, 2010
2.802
2.829
2.783
2.818
82,414
+0.01(+0.27%)
Mar 04, 2010
2.829
2.848
2.792
2.811
35,014
-0.05(-1.62%)
Mar 03, 2010
2.922
2.941
2.848
2.857
118,498
-0.14(-4.64%)
Mar 02, 2010
3.228
3.228
2.941
2.996
152,365
+0.05(+1.63%)
Mar 01, 2010
2.876
2.969
2.848
2.948
149,664
+0.18(+6.65%)
Feb 26, 2010
2.737
2.811
2.662
2.765
163,236
+0.05(+1.77%)
Feb 25, 2010
2.718
2.718
2.607
2.716
56,343
+0.07(+2.74%)
Feb 24, 2010
2.514
2.690
2.514
2.644
60,479
+0.10(+4.01%)
Feb 23, 2010
2.616
2.625
2.486
2.542
67,526
-0.07(-2.84%)
Feb 22, 2010
2.598
2.737
2.542
2.616
201,667
+0.10(+4.06%)
Feb 19, 2010
2.375
2.570
2.366
2.514
111,953
+0.10(+4.23%)
Feb 18, 2010
2.431
2.505
2.403
2.412
34,203
+0.01(+0.39%)
Feb 17, 2010
2.403
2.458
2.273
2.403
63,414
-0.04(-1.52%)
Feb 16, 2010
2.449
2.458
2.375
2.440
36,087
+0.06(+2.45%)
Feb 12, 2010
2.301
2.381
2.381
2.381
35,895
+0.03(+1.06%)
Feb 11, 2010
2.301
2.384
2.301
2.356
34,084
-0.01(-0.39%)
Feb 10, 2010
2.301
2.370
2.236
2.366
38,787
+0.00(+0.00%)
Feb 09, 2010
2.403
2.421
2.236
2.366
67,697
+0.06(+2.41%)
Feb 08, 2010
2.347
2.393
2.273
2.310
19,235
+0.05(+2.05%)
Feb 05, 2010
2.329
2.365
2.264
2.264
29,513
-0.01(-0.41%)
Feb 04, 2010
2.468
2.468
2.273
2.273
38,018
-0.10(-4.30%)
Feb 03, 2010
2.403
2.514
2.338
2.375
42,122
-0.01(-0.39%)
Feb 02, 2010
2.319
2.421
2.264
2.384
73,132
+0.13(+5.76%)
Feb 01, 2010
2.301
2.301
2.226
2.254
42,015
+0.02(+0.83%)
Jan 29, 2010
2.273
2.291
2.236
2.236
52,986
-0.04(-1.63%)
Jan 28, 2010
2.291
2.291
2.245
2.273
105,189
+0.02(+0.82%)
Jan 27, 2010
2.273
2.291
2.236
2.254
69,205
+0.00(+0.00%)
Jan 26, 2010
2.208
2.310
2.199
2.254
116,844
+0.16(+7.52%)
Jan 25, 2010
2.050
2.171
2.050
2.097
70,491
+0.05(+2.26%)
Jan 22, 2010
2.124
2.152
2.050
2.050
40,968
-0.13(-5.96%)
Jan 21, 2010
2.152
2.199
1.995
2.180
129,628
-0.02(-0.84%)
Jan 20, 2010
2.180
2.217
2.162
2.199
33,146
+0.04(+1.72%)
Jan 19, 2010
2.013
2.180
2.013
2.162
54,881
+0.07(+3.56%)
Jan 15, 2010
2.106
2.087
2.087
2.087
50,879
-0.02(-0.89%)
Jan 14, 2010
2.134
2.199
2.097
2.106
29,729
-0.07(-3.40%)
Jan 13, 2010
2.189
2.226
2.097
2.180
90,548
-0.05(-2.08%)
Jan 12, 2010
2.236
2.273
2.187
2.226
205,075
-0.09(-4.00%)
Jan 11, 2010
2.375
2.440
2.264
2.319
85,230
+0.00(+0.00%)
Jan 08, 2010
2.421
2.461
2.069
2.319
150,059
+0.00(+0.00%)
Jan 07, 2010
2.468
2.514
2.273
2.319
283,627
-0.19(-7.75%)
Jan 06, 2010
2.690
2.709
2.468
2.514
115,068
-0.06(-2.17%)
Jan 05, 2010
2.560
2.653
2.440
2.570
187,048
+0.07(+2.98%)
Jan 04, 2010
2.356
2.560
2.356
2.495
305,016
+0.18(+7.60%)
Dec 31, 2009
2.319
2.319
2.319
2.319
445,084
+0.09(+4.17%)
Dec 30, 2009
2.143
2.263
2.115
2.226
161,571
+0.18(+8.60%)
Dec 29, 2009
2.236
2.236
2.004
2.050
106,498
-0.12(-5.56%)
Dec 28, 2009
2.393
2.393
1.902
2.171
303,496
-0.20(-8.59%)
Dec 24, 2009
2.208
2.425
2.194
2.375
299,956
+0.48(+25.49%)
Dec 23, 2009
1.809
2.180
1.763
1.892
349,050
+0.22(+13.33%)
Dec 22, 2009
1.568
1.716
1.521
1.670
164,701
+0.23(+16.13%)
Dec 21, 2009
1.345
1.438
1.345
1.438
155,379
+0.09(+6.90%)
Dec 18, 2009
1.392
1.392
1.271
1.345
14,444
+0.00(+0.00%)
Dec 17, 2009
1.299
1.345
1.299
1.345
6,364
-0.05(-3.33%)
Dec 16, 2009
1.336
1.392
1.299
1.391
30,849
+0.09(+7.14%)
Dec 15, 2009
1.215
1.308
1.215
1.299
16,530
-0.01(-0.71%)
Dec 14, 2009
1.299
1.336
1.262
1.308
40,871
+0.01(+0.71%)
Dec 11, 2009
1.243
1.299
1.243
1.299
1,185
+0.04(+2.94%)
Dec 10, 2009
1.262
1.262
1.262
1.262
107
-0.06(-4.89%)
Dec 09, 2009
1.299
1.345
1.225
1.327
54,544
+0.04(+2.88%)
Dec 08, 2009
1.382
1.382
1.243
1.289
4,888
-0.05(-3.81%)
Dec 07, 2009
1.243
1.364
1.243
1.341
25,040
+0.14(+12.02%)
Dec 04, 2009
1.206
1.215
1.197
1.197
4,150
-0.01(-0.77%)
Dec 03, 2009
1.020
1.280
1.020
1.206
13,756
+0.00(+0.00%)
Dec 02, 2009
1.271
1.280
1.206
1.206
5,506
-0.08(-6.14%)
Dec 01, 2009
1.160
1.285
1.123
1.285
5,012
+0.06(+4.92%)
Nov 30, 2009
1.187
1.225
1.160
1.225
970
+0.02(+1.54%)
Nov 27, 2009
1.187
1.206
1.160
1.206
3,158
-0.04(-2.99%)
Nov 25, 2009
1.243
1.243
1.243
1.243
754
-0.01(-0.74%)
Nov 24, 2009
1.252
1.252
1.252
1.252
16,492
+0.01(+0.75%)
Nov 23, 2009
1.225
1.243
1.178
1.243
8,138
-0.01(-0.74%)
Nov 20, 2009
1.243
1.289
1.215
1.252
5,627
-0.04(-2.88%)
Nov 19, 2009
1.252
1.299
1.252
1.289
18,907
+0.04(+2.96%)
Nov 18, 2009
1.289
1.290
1.252
1.252
18,163
+0.00(+0.00%)
Nov 17, 2009
1.299
1.336
1.252
1.252
11,564
-0.05(-3.57%)
Nov 16, 2009
1.215
1.336
1.215
1.299
18,902
+0.03(+2.19%)
Nov 13, 2009
1.243
1.271
1.271
1.271
11,534
+0.03(+2.24%)
Nov 12, 2009
1.187
1.243
1.169
1.243
3,126
+0.08(+7.20%)
Nov 11, 2009
1.243
1.243
1.152
1.160
15,518
-0.08(-6.72%)
Nov 10, 2009
1.160
1.243
1.160
1.243
46,046
+0.03(+2.29%)
Nov 09, 2009
1.224
1.225
1.215
1.215
2,856
-0.06(-5.07%)
Nov 06, 2009
1.132
1.280
1.132
1.280
4,096
+0.13(+11.29%)
Nov 05, 2009
1.289
1.289
1.150
1.150
6,489
-0.14(-10.79%)
Nov 03, 2009
1.289
1.289
1.289
1.289
0
+0.11(+9.45%)
Nov 02, 2009
1.141
1.299
1.132
1.178
5,928
+0.02(+1.60%)
Oct 30, 2009
1.172
1.271
1.123
1.160
8,300
-0.06(-5.30%)
Oct 29, 2009
1.252
1.252
1.225
1.225
25,655
+0.02(+1.54%)
Oct 28, 2009
1.299
1.308
1.160
1.206
10,836
-0.09(-7.14%)
Oct 27, 2009
1.262
1.299
1.252
1.299
34,709
+0.01(+0.72%)
Oct 26, 2009
1.327
1.392
1.252
1.289
42,955
-0.04(-2.80%)
Oct 23, 2009
1.382
1.438
1.327
1.327
17,565
-0.10(-7.14%)
Oct 22, 2009
1.299
1.429
1.280
1.429
25,222
+0.06(+4.76%)
Oct 21, 2009
1.429
1.429
1.363
1.364
2,818
+0.04(+2.80%)
Oct 20, 2009
1.410
1.438
1.327
1.327
48,211
-0.11(-7.74%)
Oct 19, 2009
1.317
1.457
1.299
1.438
77,362
+0.13(+9.92%)
Oct 16, 2009
1.327
1.327
1.299
1.308
4,958
-0.06(-4.72%)
Oct 15, 2009
1.373
1.373
1.327
1.373
13,577
+0.05(+3.50%)
Oct 14, 2009
1.364
1.373
1.299
1.327
18,953
+0.07(+5.93%)
Oct 13, 2009
1.327
1.373
1.206
1.252
52,093
-0.05(-3.57%)
Oct 12, 2009
1.169
1.299
1.095
1.299
107,929
+0.16(+13.82%)
Oct 09, 2009
1.095
1.141
1.095
1.141
4,629
+0.00(+0.00%)
Oct 08, 2009
1.113
1.141
1.113
1.141
15,093
+0.06(+5.13%)
Oct 07, 2009
1.095
1.095
1.067
1.085
10,070
+0.04(+3.54%)
Oct 06, 2009
1.150
1.150
1.048
1.048
25,963
-0.02(-1.74%)
Oct 05, 2009
1.160
1.160
1.039
1.067
44,365
+0.05(+4.56%)
Oct 02, 2009
0.9462
1.020
0.9462
1.020
16,111
-0.06(-5.18%)
Oct 01, 2009
1.002
1.178
0.9694
1.076
20,625
+0.12(+12.62%)
Sep 30, 2009
0.9479
1.002
0.9479
0.9555
2,856
-0.01(-0.96%)
Sep 29, 2009
0.9648
1.011
0.9648
0.9648
8,030
+0.01(+0.97%)
Sep 28, 2009
0.9555
0.9555
0.9370
0.9555
8,444
-0.02(-1.90%)
Sep 25, 2009
0.9833
1.011
0.9741
0.9741
1,832
+0.02(+1.94%)
Sep 24, 2009
0.9277
1.020
0.9277
0.9555
48,606
+0.03(+3.00%)
Sep 23, 2009
0.9277
0.9648
0.9277
0.9277
17,004
-0.04(-3.85%)
Sep 22, 2009
0.9648
0.9741
0.9555
0.9648
23,899
+0.00(+0.00%)
Sep 21, 2009
0.9647
0.9741
0.9314
0.9648
18,338
+0.00(+0.00%)
Sep 18, 2009
0.9414
0.9648
0.9277
0.9648
13,237
+0.00(+0.01%)
Sep 17, 2009
0.8535
0.9647
0.8535
0.9647
15,075
+0.05(+5.04%)
Sep 16, 2009
0.8349
0.9277
0.8349
0.9184
38,780
+0.08(+10.00%)
Sep 15, 2009
0.8442
0.8442
0.8349
0.8349
538
-0.02(-2.17%)
Sep 14, 2009
0.8442
0.8535
0.8349
0.8535
5,605
+0.04(+4.53%)
Sep 11, 2009
0.8349
0.8501
0.8164
0.8165
28,462
-0.02(-2.21%)
Sep 10, 2009
0.8720
0.8721
0.8071
0.8349
87,784
-0.09(-10.00%)
Sep 09, 2009
0.9277
0.9555
0.8628
0.9277
11,439
-0.01(-0.99%)
Sep 08, 2009
0.9370
0.9555
0.9277
0.9370
9,216
-0.03(-2.88%)
Sep 04, 2009
0.8442
1.011
0.8442
0.9648
70,748
+0.04(+4.01%)
Sep 03, 2009
0.9277
0.9277
0.9276
0.9276
1,616
+0.01(+1.00%)
Sep 02, 2009
0.9184
0.9277
0.8907
0.9184
3,270
+0.02(+2.06%)
Sep 01, 2009
0.9184
0.9370
0.8720
0.8999
15,487
-0.04(-3.93%)
Aug 31, 2009
0.9648
0.9648
0.8445
0.9367
21,267
-0.06(-5.64%)
Aug 28, 2009
0.9741
1.150
0.9741
0.9926
159,037
+0.05(+4.90%)
Aug 27, 2009
0.9184
0.9555
0.8813
0.9462
37,707
+0.07(+7.59%)
Aug 26, 2009
0.8073
0.8794
0.8073
0.8794
6,683
-0.00(-0.21%)
Aug 25, 2009
0.8442
0.8905
0.7978
0.8813
97,048
+0.00(+0.00%)
Aug 24, 2009
0.8906
0.8906
0.8813
0.8813
7,890
-0.01(-1.04%)
Aug 21, 2009
0.9091
0.9184
0.8628
0.8906
12,602
-0.01(-1.02%)
Aug 20, 2009
0.8998
0.8998
0.8998
0.8998
107
+0.04(+4.29%)
Aug 19, 2009
0.8453
0.8906
0.8349
0.8628
17,476
+0.02(+2.20%)
Aug 18, 2009
0.8071
0.8535
0.8071
0.8442
17,700
+0.01(+1.11%)
Aug 17, 2009
0.8071
0.8349
0.7885
0.8349
6,012
+0.01(+1.01%)
Aug 14, 2009
0.7978
0.8628
0.7700
0.8266
59,237
-0.05(-6.21%)
Aug 13, 2009
0.9833
0.9833
0.8813
0.8813
21,936
-0.10(-10.38%)
Aug 12, 2009
0.9741
1.030
0.9741
0.9833
64,523
-0.07(-7.02%)
Aug 11, 2009
1.178
1.178
0.9975
1.058
33,874
-0.12(-10.23%)
Aug 10, 2009
1.169
1.187
1.067
1.178
59,049
+0.12(+11.40%)
Aug 07, 2009
1.132
1.132
0.9648
1.058
37,205
-0.03(-2.56%)
Aug 06, 2009
1.067
1.139
1.067
1.085
13,024
-0.00(-0.01%)
Aug 05, 2009
1.160
1.169
1.067
1.085
26,035
-0.06(-5.64%)
Aug 04, 2009
1.095
1.206
1.095
1.150
98,084
+0.21(+22.77%)
Aug 03, 2009
0.7143
1.957
0.7143
0.9370
176,510
+0.23(+32.89%)
Jul 31, 2009
0.7143
0.7143
0.7050
0.7050
3,600
-0.02(-2.56%)
Jul 30, 2009
0.6958
0.7236
0.6958
0.7236
4,315
+0.00(+0.00%)
Jul 29, 2009
0.6591
0.7236
0.6591
0.7236
20,541
-0.01(-1.27%)
Jul 28, 2009
0.7329
0.7329
0.7328
0.7329
5,493
+0.01(+1.28%)
Jul 27, 2009
0.7236
0.7236
0.6866
0.7236
7,901
+0.00(+0.00%)
Jul 24, 2009
0.6500
0.7236
0.6500
0.7236
7,437
+0.04(+5.41%)
Jul 23, 2009
0.6958
0.7143
0.6587
0.6865
14,840
-0.01(-1.33%)
Jul 22, 2009
0.6679
0.6958
0.6587
0.6958
23,930
+0.02(+2.74%)
Jul 21, 2009
0.6587
0.6947
0.6587
0.6772
17,731
+0.02(+2.82%)
Jul 20, 2009
0.6494
0.6587
0.6308
0.6587
64,683
+0.02(+2.90%)
Jul 17, 2009
0.6308
0.6447
0.6216
0.6401
20,036
+0.04(+6.15%)
Jul 16, 2009
0.5288
0.6308
0.5288
0.6030
66,736
+0.09(+18.18%)
Jul 15, 2009
0.4824
0.5381
0.4824
0.5102
86,725
+0.04(+7.84%)
Jul 14, 2009
0.4731
0.4824
0.4277
0.4731
4,982
-0.02(-3.77%)
Jul 13, 2009
0.4917
0.5010
0.4917
0.4917
3,233
+0.02(+3.90%)
Jul 10, 2009
0.4824
0.4824
0.4731
0.4732
13,368
-0.02(-3.39%)
Jul 09, 2009
0.4267
0.4917
0.4267
0.4898
5,170
+0.06(+14.78%)
Jul 08, 2009
0.4267
0.4267
0.4267
0.4267
1,077
-0.02(-4.17%)
Jul 07, 2009
0.4638
0.4638
0.4453
0.4453
754
-0.02(-4.00%)
Jul 02, 2009
0.4638
0.4638
0.4638
0.4638
0
-0.02(-3.85%)
Jul 01, 2009
0.4824
0.4824
0.4824
0.4824
6,009
+0.03(+6.12%)
Jun 30, 2009
0.4456
0.4629
0.4453
0.4546
11,790
+0.01(+2.08%)
Jun 29, 2009
0.4638
0.4916
0.4453
0.4453
12,827
-0.02(-4.00%)
Jun 26, 2009
0.4638
0.4638
0.4638
0.4638
4,635
+0.01(+2.04%)
Jun 25, 2009
0.4546
0.4546
0.4546
0.4546
215
-0.01(-2.00%)
Jun 24, 2009
0.4546
0.4638
0.4546
0.4638
21,558
+0.02(+4.17%)
Jun 23, 2009
0.4545
0.4546
0.4453
0.4453
5,580
-0.01(-2.04%)
Jun 22, 2009
0.4638
0.4638
0.4546
0.4546
1,177
+0.02(+4.26%)
Jun 19, 2009
0.4453
0.4638
0.4360
0.4360
5,267
-0.01(-2.08%)
Jun 18, 2009
0.4360
0.4546
0.4360
0.4453
10,402
+0.01(+2.13%)
Jun 16, 2009
0.4360
0.4360
0.4360
0.4360
0
+0.01(+1.95%)
Jun 15, 2009
0.4638
0.4638
0.4277
0.4277
3,470
-0.02(-3.96%)
Jun 12, 2009
0.4824
0.4824
0.4453
0.4453
2,221
-0.02(-4.00%)
Jun 11, 2009
0.4546
0.4731
0.3896
0.4638
15,303
-0.01(-1.96%)
Jun 10, 2009
0.4824
0.4824
0.4546
0.4731
3,826
+0.01(+2.00%)
Jun 09, 2009
0.4731
0.4732
0.4638
0.4638
1,239
-0.02(-3.85%)
Jun 08, 2009
0.4824
0.4824
0.4731
0.4824
15,520
-0.01(-1.89%)
Jun 05, 2009
0.4918
0.4918
0.4916
0.4917
17,177
+0.00(+0.00%)
Jun 04, 2009
0.4731
0.5009
0.4731
0.4917
80,452
+0.04(+8.16%)
Jun 03, 2009
0.4824
0.4917
0.4546
0.4546
3,296
-0.02(-3.96%)
Jun 02, 2009
0.4731
0.4733
0.4731
0.4733
3,018
+0.01(+2.04%)
Jun 01, 2009
0.4638
0.4638
0.4638
0.4638
2,694
+0.01(+2.04%)
May 29, 2009
0.4453
0.4546
0.4184
0.4546
1,616
+0.03(+6.52%)
May 28, 2009
0.4267
0.4267
0.4267
0.4267
5,605
+0.00(+0.02%)
May 27, 2009
0.4464
0.4499
0.3804
0.4266
140,341
-0.04(-8.02%)
May 26, 2009
0.4453
0.4638
0.4453
0.4638
9,701
-0.06(-10.70%)
May 22, 2009
0.4579
0.5194
0.4579
0.5194
242
+0.07(+16.65%)
May 21, 2009
0.4453
0.4453
0.4453
0.4453
1,293
+0.02(+4.35%)
May 20, 2009
0.5288
0.5288
0.4082
0.4267
21,483
-0.04(-8.00%)
May 19, 2009
0.4825
0.4825
0.4175
0.4638
7,060
-0.05(-9.09%)
May 18, 2009
0.4917
0.5102
0.4917
0.5102
8,300
+0.02(+3.77%)
May 15, 2009
0.4917
0.4917
0.4917
0.4917
107
+0.00(+0.00%)
May 14, 2009
0.4917
0.4917
0.4917
0.4917
6,467
+0.00(+0.00%)
May 13, 2009
0.4453
0.5102
0.4453
0.4917
4,796
-0.10(-17.19%)
May 11, 2009
0.5937
0.5937
0.5937
0.5937
0
+0.06(+10.34%)
May 08, 2009
0.5937
0.5937
0.5288
0.5381
9,326
+0.08(+18.37%)
May 07, 2009
0.4638
0.5009
0.4546
0.4546
5,670
-0.01(-1.98%)
May 04, 2009
0.4638
0.4638
0.4638
0.4638
0
-0.01(-1.98%)
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.