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
Calumet Specialty Pr
(NQ:
CLMT
)
15.97
+0.50 (+3.23%)
Streaming Delayed Price
Updated: 4:00 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, 2009
6.874
6.930
6.639
6.779
426,144
+0.27(+4.14%)
Apr 29, 2009
6.437
6.566
6.364
6.510
147,581
+0.20(+3.11%)
Apr 28, 2009
6.156
6.453
6.117
6.313
272,015
+0.21(+3.40%)
Apr 27, 2009
6.005
6.162
5.892
6.106
178,844
+0.15(+2.54%)
Apr 24, 2009
5.948
6.049
5.859
5.954
175,512
+0.09(+1.53%)
Apr 23, 2009
5.875
5.976
5.735
5.864
220,225
+0.04(+0.67%)
Apr 22, 2009
5.673
6.162
5.673
5.825
178,757
+0.07(+1.17%)
Apr 21, 2009
5.752
5.892
5.629
5.758
148,119
-0.01(-0.19%)
Apr 20, 2009
5.780
5.887
5.673
5.769
160,762
-0.03(-0.48%)
Apr 17, 2009
5.752
5.842
5.640
5.797
155,257
+0.13(+2.28%)
Apr 16, 2009
5.623
5.724
5.533
5.668
281,980
+0.08(+1.51%)
Apr 15, 2009
5.634
5.634
5.561
5.584
126,671
+0.00(+0.00%)
Apr 14, 2009
5.584
5.696
5.561
5.584
148,436
+0.02(+0.40%)
Apr 13, 2009
5.561
5.713
5.533
5.561
181,715
-0.11(-1.98%)
Apr 09, 2009
5.657
5.763
5.539
5.673
139,968
+0.08(+1.40%)
Apr 08, 2009
5.600
5.724
5.460
5.595
112,785
+0.16(+2.89%)
Apr 07, 2009
5.550
5.696
5.303
5.438
176,479
-0.16(-2.91%)
Apr 06, 2009
5.724
5.752
5.471
5.600
147,912
-0.08(-1.48%)
Apr 03, 2009
5.595
5.707
5.359
5.685
368,938
+0.24(+4.43%)
Apr 02, 2009
6.128
6.313
5.342
5.443
556,263
-0.53(-8.83%)
Apr 01, 2009
6.010
6.235
5.685
5.971
160,853
-0.15(-2.39%)
Mar 31, 2009
6.150
6.150
5.960
6.117
98,693
+0.13(+2.25%)
Mar 30, 2009
6.218
6.223
5.926
5.982
44,820
-0.43(-6.65%)
Mar 26, 2009
6.538
6.639
6.055
6.409
183,702
+0.07(+1.15%)
Mar 25, 2009
6.156
6.543
6.145
6.336
62,672
+0.13(+2.17%)
Mar 24, 2009
6.134
6.352
6.038
6.201
93,478
+0.06(+0.91%)
Mar 23, 2009
6.077
6.150
5.971
6.145
101,088
+0.33(+5.69%)
Mar 20, 2009
6.285
6.285
5.668
5.814
93,150
-0.39(-6.33%)
Mar 19, 2009
6.173
6.364
6.139
6.207
60,765
+0.11(+1.84%)
Mar 18, 2009
6.291
6.291
5.960
6.094
54,340
-0.10(-1.63%)
Mar 17, 2009
5.982
6.257
5.864
6.195
127,109
+0.21(+3.47%)
Mar 16, 2009
5.948
6.341
5.948
5.988
144,715
+0.06(+0.95%)
Mar 13, 2009
5.802
6.090
5.623
5.932
81,262
+0.11(+1.83%)
Mar 12, 2009
5.617
5.937
5.544
5.825
145,342
+0.19(+3.39%)
Mar 11, 2009
5.612
6.437
5.488
5.634
124,324
+0.17(+3.19%)
Mar 10, 2009
5.253
5.505
4.551
5.460
199,691
+0.34(+6.57%)
Mar 09, 2009
5.241
5.241
5.022
5.123
86,526
-0.18(-3.39%)
Mar 06, 2009
5.617
5.707
5.084
5.303
191,902
-0.27(-4.93%)
Mar 05, 2009
5.623
5.741
5.443
5.578
194,999
-0.33(-5.60%)
Mar 04, 2009
6.173
6.173
5.909
5.909
81,036
-0.13(-2.23%)
Mar 02, 2009
6.622
6.644
5.943
6.044
243,812
-0.73(-10.77%)
Feb 27, 2009
6.762
6.812
6.397
6.773
146,469
-0.05(-0.74%)
Feb 26, 2009
6.773
6.958
6.715
6.824
96,961
+0.12(+1.76%)
Feb 25, 2009
6.465
6.728
6.313
6.706
200,987
+0.29(+4.46%)
Feb 24, 2009
6.594
6.841
6.083
6.420
248,728
-0.17(-2.63%)
Feb 23, 2009
6.745
6.902
6.324
6.593
145,947
-0.03(-0.52%)
Feb 20, 2009
6.639
7.233
6.622
6.627
187,114
-0.71(-9.64%)
Feb 19, 2009
6.813
7.424
6.813
7.334
257,768
+0.70(+10.48%)
Feb 18, 2009
7.222
7.542
6.622
6.639
313,336
-0.34(-4.83%)
Feb 17, 2009
6.975
6.975
6.627
6.975
170,604
+0.02(+0.24%)
Feb 13, 2009
6.925
6.975
6.790
6.958
175,410
+0.22(+3.25%)
Feb 12, 2009
6.975
7.121
6.549
6.740
226,156
+0.00(+0.00%)
Feb 11, 2009
6.807
6.846
6.560
6.740
108,826
-0.06(-0.91%)
Feb 10, 2009
6.902
7.015
6.560
6.801
127,268
-0.02(-0.25%)
Feb 09, 2009
6.723
6.992
6.689
6.818
91,056
+0.15(+2.19%)
Feb 06, 2009
6.588
6.874
6.588
6.672
80,305
-0.01(-0.17%)
Feb 05, 2009
6.302
6.706
6.173
6.684
74,250
+0.31(+4.84%)
Feb 04, 2009
6.644
6.734
6.173
6.375
200,960
-0.29(-4.38%)
Feb 03, 2009
6.554
7.099
6.554
6.667
73,806
+0.01(+0.08%)
Feb 02, 2009
6.285
6.734
6.156
6.661
113,224
+0.37(+5.89%)
Jan 30, 2009
6.914
7.132
6.291
6.291
144,293
-0.90(-12.56%)
Jan 29, 2009
7.166
7.430
7.161
7.194
147,698
-0.19(-2.58%)
Jan 28, 2009
7.295
7.576
7.015
7.385
174,562
+0.09(+1.23%)
Jan 27, 2009
7.088
7.295
6.891
7.295
152,358
+0.21(+2.93%)
Jan 26, 2009
6.728
7.205
6.728
7.088
191,917
+0.38(+5.69%)
Jan 23, 2009
6.319
6.790
6.319
6.706
83,411
+0.25(+3.82%)
Jan 22, 2009
6.251
6.706
6.251
6.459
60,619
-0.24(-3.60%)
Jan 21, 2009
6.257
6.818
6.049
6.700
237,627
+0.45(+7.18%)
Jan 20, 2009
6.498
6.678
6.173
6.251
99,207
-0.38(-5.75%)
Jan 16, 2009
6.431
6.678
6.156
6.633
125,696
+0.44(+7.16%)
Jan 15, 2009
6.453
6.599
5.892
6.190
221,831
-0.38(-5.73%)
Jan 14, 2009
6.723
6.992
6.313
6.566
202,792
-0.13(-1.93%)
Jan 13, 2009
6.375
6.717
6.145
6.695
203,819
+0.25(+3.92%)
Jan 12, 2009
6.790
6.897
6.285
6.442
153,456
-0.34(-5.05%)
Jan 09, 2009
6.678
6.953
6.566
6.785
212,377
+0.16(+2.46%)
Jan 08, 2009
6.190
6.622
6.190
6.622
189,905
+0.34(+5.45%)
Jan 07, 2009
6.173
6.279
6.005
6.279
82,912
+0.11(+1.73%)
Jan 06, 2009
5.634
6.173
5.612
6.173
110,649
+0.53(+9.34%)
Jan 05, 2009
4.882
5.662
4.781
5.645
144,206
+0.71(+14.32%)
Jan 02, 2009
4.916
5.185
4.607
4.938
147,980
+0.02(+0.46%)
Dec 31, 2008
4.327
5.011
4.097
4.916
228,517
+0.54(+12.45%)
Dec 30, 2008
4.545
4.602
4.209
4.372
200,857
-0.09(-2.01%)
Dec 29, 2008
4.579
4.675
4.276
4.461
295,142
-0.08(-1.85%)
Dec 26, 2008
4.461
4.557
4.321
4.545
153,210
+0.11(+2.53%)
Dec 24, 2008
4.377
4.529
4.321
4.433
106,645
+0.17(+4.08%)
Dec 23, 2008
4.574
4.770
4.222
4.259
139,952
-0.34(-7.44%)
Dec 22, 2008
5.051
5.051
4.383
4.602
164,378
-0.32(-6.50%)
Dec 19, 2008
5.382
5.382
4.630
4.921
341,100
-0.31(-5.90%)
Dec 18, 2008
5.769
5.836
5.062
5.230
246,152
-0.41(-7.26%)
Dec 17, 2008
6.061
6.352
5.505
5.640
220,894
-0.51(-8.22%)
Dec 16, 2008
5.926
6.232
5.668
6.145
123,203
+0.21(+3.60%)
Dec 15, 2008
6.207
6.308
5.791
5.932
81,242
-0.21(-3.47%)
Dec 12, 2008
6.195
6.358
6.111
6.145
94,980
-0.25(-3.86%)
Dec 11, 2008
6.336
6.397
5.932
6.392
176,869
+0.17(+2.80%)
Dec 10, 2008
5.589
6.319
5.281
6.218
197,022
+0.66(+11.81%)
Dec 09, 2008
5.264
5.612
4.899
5.561
182,317
+0.35(+6.79%)
Dec 08, 2008
5.000
5.556
4.826
5.208
179,567
+0.21(+4.21%)
Dec 05, 2008
4.764
5.051
4.719
4.997
132,594
+0.14(+2.83%)
Dec 04, 2008
5.152
5.174
4.719
4.860
89,559
-0.21(-4.10%)
Dec 03, 2008
5.039
5.191
4.826
5.067
134,570
+0.01(+0.11%)
Dec 02, 2008
4.944
5.213
4.910
5.062
86,177
+0.19(+3.92%)
Dec 01, 2008
5.253
5.275
4.613
4.871
186,866
-0.29(-5.65%)
Nov 28, 2008
4.966
5.487
4.764
5.163
52,894
+0.24(+4.78%)
Nov 26, 2008
4.512
4.966
4.495
4.927
108,286
+0.45(+10.16%)
Nov 25, 2008
4.809
5.219
4.265
4.473
280,384
-0.28(-5.90%)
Nov 24, 2008
3.794
4.865
3.794
4.753
304,073
+0.90(+23.47%)
Nov 21, 2008
4.068
4.153
3.238
3.850
633,290
-0.08(-2.00%)
Nov 20, 2008
4.377
4.394
3.866
3.928
302,559
-0.48(-10.94%)
Nov 19, 2008
5.034
5.146
4.349
4.411
115,321
-0.58(-11.69%)
Nov 18, 2008
5.258
5.520
4.921
4.994
164,499
-0.51(-9.28%)
Nov 17, 2008
5.780
6.005
5.359
5.505
156,842
-0.22(-3.82%)
Nov 14, 2008
5.842
6.173
5.584
5.724
153,463
-0.39(-6.34%)
Nov 13, 2008
6.459
6.510
5.640
6.111
407,110
-0.21(-3.29%)
Nov 12, 2008
6.358
6.857
6.201
6.319
164,142
-0.20(-3.10%)
Nov 11, 2008
6.930
7.071
6.173
6.521
242,613
-0.45(-6.44%)
Nov 10, 2008
7.744
7.823
6.930
6.970
156,981
-0.46(-6.19%)
Nov 07, 2008
7.553
7.800
6.902
7.430
289,787
-0.22(-2.93%)
Nov 06, 2008
7.862
7.884
7.306
7.654
178,528
-0.39(-4.82%)
Nov 05, 2008
8.373
8.373
7.587
8.042
222,178
-0.46(-5.41%)
Nov 04, 2008
8.418
8.614
7.800
8.502
236,333
+0.08(+1.00%)
Nov 03, 2008
8.322
8.418
8.216
8.418
230,436
+0.15(+1.83%)
Oct 31, 2008
7.912
8.266
7.278
8.266
206,312
+0.02(+0.27%)
Oct 30, 2008
7.744
8.244
7.576
8.244
184,348
+0.44(+5.68%)
Oct 29, 2008
7.368
7.828
7.301
7.800
218,087
+0.44(+5.95%)
Oct 28, 2008
7.896
7.991
7.295
7.363
156,382
-0.44(-5.65%)
Oct 27, 2008
7.834
8.143
7.699
7.804
172,373
+0.10(+1.36%)
Oct 24, 2008
7.262
8.058
6.571
7.699
181,478
-0.12(-1.58%)
Oct 23, 2008
8.361
8.373
7.464
7.823
277,513
-0.53(-6.38%)
Oct 22, 2008
8.165
8.474
7.862
8.356
233,127
+0.05(+0.61%)
Oct 21, 2008
7.761
8.474
7.581
8.305
405,328
+0.51(+6.47%)
Oct 20, 2008
7.346
8.081
7.346
7.800
489,809
+0.71(+9.97%)
Oct 17, 2008
7.093
7.452
7.088
7.093
148,023
-0.03(-0.39%)
Oct 16, 2008
6.942
7.368
6.526
7.121
217,871
+0.29(+4.19%)
Oct 15, 2008
6.504
7.015
5.971
6.835
216,446
+0.28(+4.28%)
Oct 14, 2008
6.324
6.734
6.173
6.554
267,131
+0.50(+8.25%)
Oct 13, 2008
5.073
6.212
4.966
6.055
303,699
+1.17(+23.88%)
Oct 10, 2008
4.826
5.174
3.934
4.888
387,405
+0.03(+0.58%)
Oct 09, 2008
5.000
5.606
4.669
4.860
451,621
+0.05(+1.05%)
Oct 08, 2008
4.725
4.994
4.484
4.809
364,332
+0.08(+1.78%)
Oct 07, 2008
4.697
5.045
4.467
4.725
485,459
+0.17(+3.69%)
Oct 06, 2008
6.263
6.263
4.164
4.557
888,778
-1.78(-28.14%)
Oct 03, 2008
6.173
6.897
6.173
6.341
270,506
-0.26(-3.91%)
Oct 02, 2008
6.953
6.953
6.594
6.599
177,575
-0.38(-5.39%)
Oct 01, 2008
6.914
7.166
6.745
6.975
168,674
+0.04(+0.65%)
Sep 30, 2008
7.189
7.295
6.487
6.930
265,944
-0.36(-4.93%)
Sep 29, 2008
7.694
7.739
5.051
7.290
441,351
-0.57(-7.21%)
Sep 26, 2008
7.862
7.969
7.576
7.856
145,736
-0.13(-1.69%)
Sep 25, 2008
7.868
8.109
7.744
7.991
111,258
+0.13(+1.71%)
Sep 24, 2008
8.064
8.384
7.772
7.856
102,208
-0.08(-1.06%)
Sep 23, 2008
7.666
8.317
7.604
7.941
450,336
+0.22(+2.91%)
Sep 22, 2008
8.266
8.474
7.469
7.716
512,426
-0.56(-6.78%)
Sep 19, 2008
8.025
8.530
7.997
8.277
351,671
+0.39(+4.98%)
Sep 18, 2008
7.385
7.997
7.214
7.884
600,512
+0.51(+6.84%)
Sep 17, 2008
7.570
7.806
6.987
7.379
297,949
-0.16(-2.16%)
Sep 16, 2008
7.351
7.632
7.076
7.542
190,413
+0.09(+1.20%)
Sep 15, 2008
8.053
8.137
7.233
7.452
220,072
-0.59(-7.39%)
Sep 12, 2008
7.856
8.143
7.767
8.047
290,459
+0.21(+2.72%)
Sep 11, 2008
7.396
7.856
7.295
7.834
225,799
+0.39(+5.20%)
Sep 10, 2008
7.301
7.576
7.267
7.447
224,730
+0.13(+1.80%)
Sep 09, 2008
7.660
7.783
7.155
7.315
367,038
-0.35(-4.57%)
Sep 08, 2008
7.750
7.997
7.581
7.666
234,798
-0.01(-0.15%)
Sep 05, 2008
8.165
8.165
7.615
7.677
429,634
-0.54(-6.56%)
Sep 04, 2008
8.210
8.642
7.924
8.216
458,665
-0.03(-0.41%)
Sep 03, 2008
8.131
8.361
8.047
8.249
267,373
+0.13(+1.66%)
Sep 02, 2008
8.131
8.496
8.081
8.115
287,979
+0.10(+1.19%)
Aug 29, 2008
7.851
8.019
7.750
8.019
156,753
+0.22(+2.81%)
Aug 28, 2008
7.761
7.873
7.464
7.800
279,607
+0.03(+0.36%)
Aug 27, 2008
7.576
7.823
7.430
7.772
305,166
+0.24(+3.13%)
Aug 26, 2008
7.413
7.570
7.413
7.537
166,213
+0.18(+2.44%)
Aug 25, 2008
7.318
7.492
7.306
7.357
121,562
+0.07(+1.00%)
Aug 22, 2008
7.273
7.492
7.273
7.284
145,850
-0.02(-0.23%)
Aug 21, 2008
7.323
7.435
7.239
7.301
137,867
-0.02(-0.23%)
Aug 20, 2008
7.273
7.548
7.183
7.318
254,222
+0.05(+0.70%)
Aug 19, 2008
7.368
7.441
7.267
7.267
214,872
-0.13(-1.82%)
Aug 18, 2008
7.542
7.621
7.351
7.402
107,573
-0.13(-1.71%)
Aug 15, 2008
7.553
7.739
7.497
7.531
198,473
+0.01(+0.15%)
Aug 14, 2008
7.413
7.705
7.407
7.520
189,126
+0.11(+1.44%)
Aug 13, 2008
7.520
7.576
7.351
7.413
327,230
+0.02(+0.23%)
Aug 12, 2008
7.424
7.572
7.379
7.396
363,918
-0.04(-0.53%)
Aug 11, 2008
7.295
7.772
7.295
7.435
464,018
+0.14(+1.92%)
Aug 08, 2008
7.295
7.379
7.155
7.295
440,175
-0.01(-0.08%)
Aug 07, 2008
7.840
7.840
7.233
7.301
428,307
-0.54(-6.89%)
Aug 06, 2008
7.980
8.137
7.710
7.841
441,834
+0.15(+1.99%)
Aug 05, 2008
7.632
7.845
7.609
7.688
298,369
+0.02(+0.29%)
Aug 04, 2008
7.856
7.907
7.604
7.666
229,502
-0.18(-2.29%)
Aug 01, 2008
8.014
8.014
7.800
7.845
214,707
+0.02(+0.29%)
Jul 31, 2008
7.868
8.042
7.739
7.823
326,127
-0.22(-2.72%)
Jul 30, 2008
7.823
8.042
7.823
8.041
394,830
+0.25(+3.24%)
Jul 29, 2008
7.789
7.817
7.632
7.789
473,308
+0.04(+0.58%)
Jul 28, 2008
7.750
7.828
7.643
7.744
461,399
+0.15(+1.92%)
Jul 25, 2008
7.576
7.719
7.430
7.598
321,794
+0.02(+0.30%)
Jul 24, 2008
7.727
7.817
7.542
7.576
350,355
-0.14(-1.82%)
Jul 23, 2008
7.789
7.840
7.583
7.716
266,976
+0.20(+2.61%)
Jul 22, 2008
7.581
7.632
7.407
7.520
220,459
+0.00(+0.00%)
Jul 21, 2008
7.340
7.576
7.228
7.520
287,795
+0.36(+5.10%)
Jul 18, 2008
7.290
7.435
7.076
7.155
220,831
-0.04(-0.62%)
Jul 17, 2008
7.222
7.503
7.043
7.200
900,287
+0.07(+1.02%)
Jul 16, 2008
6.622
7.155
6.622
7.127
340,446
+0.57(+8.67%)
Jul 15, 2008
6.655
6.762
6.515
6.558
314,812
-0.10(-1.46%)
Jul 14, 2008
6.745
6.818
6.650
6.655
159,755
-0.09(-1.33%)
Jul 11, 2008
7.015
7.015
6.712
6.745
148,566
-0.30(-4.22%)
Jul 10, 2008
7.155
7.155
6.801
7.043
138,507
+0.03(+0.40%)
Jul 09, 2008
7.245
7.267
6.930
7.015
186,106
+0.20(+2.88%)
Jul 08, 2008
6.723
6.874
6.706
6.818
194,672
+0.06(+0.83%)
Jul 07, 2008
6.880
7.256
6.605
6.762
400,684
-0.00(-0.03%)
Jul 04, 2008
6.942
7.149
6.678
6.764
424,903
+0.00(+0.00%)
Jul 03, 2008
6.942
7.149
6.678
6.764
424,903
-0.20(-2.87%)
Jul 02, 2008
7.710
7.710
6.964
6.964
542,360
-0.62(-8.14%)
Jul 01, 2008
8.002
8.002
7.435
7.581
291,835
-0.48(-5.92%)
Jun 30, 2008
8.143
8.272
8.014
8.058
118,650
-0.08(-1.03%)
Jun 27, 2008
8.244
8.244
7.890
8.143
88,964
-0.04(-0.55%)
Jun 26, 2008
8.418
8.418
7.997
8.187
145,202
-0.22(-2.67%)
Jun 25, 2008
8.384
8.496
8.260
8.412
306,046
+0.10(+1.15%)
Jun 24, 2008
8.081
8.502
7.896
8.317
344,165
+0.32(+4.00%)
Jun 23, 2008
7.856
8.305
7.464
7.997
423,594
+0.60(+8.12%)
Jun 20, 2008
7.767
7.772
7.389
7.396
244,343
-0.38(-4.91%)
Jun 19, 2008
7.856
7.985
7.671
7.778
231,243
-0.08(-1.00%)
Jun 18, 2008
7.980
8.182
7.716
7.856
167,860
-0.17(-2.17%)
Jun 17, 2008
8.064
8.210
7.873
8.030
275,398
+0.06(+0.77%)
Jun 16, 2008
7.783
8.199
7.654
7.969
344,379
+0.22(+2.90%)
Jun 13, 2008
7.598
7.856
7.447
7.744
290,500
+0.35(+4.70%)
Jun 12, 2008
7.413
7.593
7.312
7.396
238,605
-0.06(-0.75%)
Jun 11, 2008
7.239
7.458
7.065
7.452
459,984
+0.21(+2.95%)
Jun 10, 2008
7.164
7.475
7.116
7.239
322,036
-0.07(-1.00%)
Jun 09, 2008
7.441
7.464
7.132
7.312
406,779
+0.11(+1.48%)
Jun 06, 2008
7.710
7.719
7.172
7.205
453,568
-0.47(-6.14%)
Jun 05, 2008
8.171
8.171
7.677
7.677
436,310
-0.49(-6.04%)
Jun 04, 2008
8.653
8.653
8.086
8.171
420,144
-0.44(-5.15%)
Jun 03, 2008
8.754
8.878
8.586
8.614
149,534
-0.11(-1.29%)
Jun 02, 2008
9.057
9.057
8.608
8.726
334,195
-0.17(-1.89%)
May 30, 2008
8.906
8.967
8.732
8.895
309,562
+0.08(+0.96%)
May 29, 2008
8.580
8.996
8.580
8.810
442,991
+0.25(+2.88%)
May 28, 2008
8.636
8.636
8.429
8.563
194,392
-0.07(-0.84%)
May 27, 2008
8.990
9.130
8.429
8.636
358,207
-0.33(-3.63%)
May 26, 2008
9.355
9.400
8.676
8.962
476,554
+0.00(+0.00%)
May 23, 2008
9.355
9.400
8.676
8.962
476,554
-0.40(-4.26%)
May 22, 2008
9.119
9.489
9.119
9.360
698,566
+0.25(+2.71%)
May 21, 2008
8.799
9.332
8.698
9.113
606,073
+0.36(+4.10%)
May 20, 2008
7.901
9.372
7.800
8.754
1,457,547
+0.84(+10.56%)
May 19, 2008
6.510
7.946
6.510
7.918
902,665
+1.43(+22.06%)
May 16, 2008
6.622
6.689
6.476
6.487
1,337,624
-0.10(-1.53%)
May 15, 2008
6.397
6.734
6.352
6.588
844,591
+0.19(+2.98%)
May 14, 2008
6.779
6.846
6.279
6.397
838,058
-0.30(-4.52%)
May 13, 2008
7.015
7.295
6.684
6.700
446,227
-0.29(-4.17%)
May 12, 2008
7.009
7.099
6.975
6.992
384,999
+0.02(+0.24%)
May 09, 2008
6.897
7.149
6.785
6.975
309,407
+0.04(+0.57%)
May 08, 2008
7.413
7.615
6.902
6.936
584,613
-0.44(-6.01%)
May 07, 2008
7.632
7.997
7.273
7.379
586,585
-0.12(-1.65%)
May 06, 2008
7.413
7.626
7.194
7.503
357,956
+0.04(+0.60%)
May 05, 2008
7.688
7.688
7.357
7.458
463,416
-0.13(-1.70%)
May 02, 2008
7.716
7.716
7.357
7.587
824,300
+0.01(+0.07%)
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.