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
Dine Brands Global, Inc.
(NY:
DIN
)
39.45
+1.59 (+4.20%)
Official Closing Price
Updated: 7:00 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, 2009
19.49
22.47
19.49
20.74
1,983,214
+1.26(+6.48%)
Apr 29, 2009
18.60
20.39
18.45
19.48
1,717,599
+1.09(+5.95%)
Apr 28, 2009
18.30
19.90
17.80
18.39
3,302,005
+1.46(+8.65%)
Apr 27, 2009
15.92
17.28
15.59
16.92
1,413,091
+0.49(+2.99%)
Apr 24, 2009
14.55
16.57
14.47
16.43
1,293,591
+1.81(+12.35%)
Apr 23, 2009
14.29
15.69
13.89
14.63
792,303
+0.17(+1.21%)
Apr 22, 2009
12.12
14.63
11.97
14.45
1,153,755
+2.07(+16.68%)
Apr 21, 2009
11.54
12.50
11.49
12.39
550,013
+0.71(+6.04%)
Apr 20, 2009
11.65
12.30
11.58
11.68
541,461
-0.39(-3.22%)
Apr 17, 2009
11.44
12.70
11.34
12.07
737,644
+0.76(+6.70%)
Apr 16, 2009
11.05
11.43
10.88
11.31
903,299
+0.47(+4.30%)
Apr 15, 2009
10.94
11.31
10.46
10.84
679,070
-0.28(-2.56%)
Apr 14, 2009
11.25
12.17
10.71
11.13
550,387
-0.34(-2.94%)
Apr 13, 2009
10.71
11.86
10.32
11.47
744,283
+0.56(+5.17%)
Apr 09, 2009
9.899
11.17
9.795
10.90
825,889
+1.32(+13.78%)
Apr 08, 2009
9.420
9.614
9.193
9.582
421,340
+0.35(+3.79%)
Apr 07, 2009
9.452
9.614
9.090
9.232
394,168
-0.10(-1.04%)
Apr 06, 2009
8.760
9.413
8.384
9.329
434,332
+0.13(+1.41%)
Apr 03, 2009
9.485
9.485
8.902
9.200
605,856
-0.31(-3.27%)
Apr 02, 2009
8.572
10.12
8.455
9.511
1,159,965
+1.24(+14.95%)
Apr 01, 2009
7.478
8.468
6.785
8.274
495,606
+0.60(+7.76%)
Mar 31, 2009
7.368
7.970
7.271
7.678
534,667
+0.49(+6.85%)
Mar 30, 2009
7.445
7.510
6.960
7.186
378,212
-1.17(-13.95%)
Mar 26, 2009
7.730
8.371
7.633
8.352
491,660
+0.80(+10.63%)
Mar 25, 2009
7.290
7.931
6.966
7.549
636,413
+0.22(+3.00%)
Mar 24, 2009
7.225
7.594
6.856
7.329
708,198
-0.14(-1.91%)
Mar 23, 2009
6.921
7.471
6.856
7.471
742,545
+1.22(+19.46%)
Mar 20, 2009
7.225
7.355
6.099
6.254
622,004
-0.87(-12.18%)
Mar 19, 2009
6.675
7.432
6.973
7.122
629,364
+0.08(+1.10%)
Mar 18, 2009
6.675
7.549
6.507
7.044
979,525
+0.62(+9.57%)
Mar 17, 2009
5.633
6.643
5.348
6.429
656,093
+0.82(+14.53%)
Mar 16, 2009
5.788
6.377
5.503
5.613
509,769
-0.06(-1.14%)
Mar 13, 2009
5.723
5.872
5.464
5.678
0
-0.03(-0.45%)
Mar 12, 2009
4.843
5.814
4.681
5.704
623,164
+0.84(+17.15%)
Mar 11, 2009
4.312
4.966
4.169
4.869
580,327
+0.62(+14.46%)
Mar 10, 2009
3.833
4.389
3.687
4.254
620,393
+0.73(+20.77%)
Mar 09, 2009
3.781
3.904
3.438
3.522
588,551
-0.32(-8.26%)
Mar 06, 2009
4.474
4.474
3.632
3.839
0
-0.48(-11.09%)
Mar 05, 2009
4.538
4.869
4.266
4.318
492,101
-0.39(-8.38%)
Mar 04, 2009
4.849
4.956
4.648
4.713
661,023
-0.01(-0.27%)
Mar 02, 2009
4.687
5.082
4.409
4.726
725,589
-0.03(-0.68%)
Feb 27, 2009
4.817
5.341
4.519
4.759
0
-0.17(-3.54%)
Feb 26, 2009
4.383
5.173
4.383
4.933
1,111,500
+0.62(+14.24%)
Feb 25, 2009
4.882
5.503
4.234
4.318
2,761,883
+0.50(+13.05%)
Feb 24, 2009
3.749
4.033
3.658
3.820
948,054
+0.23(+6.31%)
Feb 23, 2009
4.066
4.140
3.392
3.593
784,066
-0.39(-9.90%)
Feb 20, 2009
3.885
4.150
3.846
3.988
1,001,605
+0.01(+0.33%)
Feb 19, 2009
4.299
4.312
3.891
3.975
492,639
-0.22(-5.25%)
Feb 18, 2009
4.525
4.564
3.943
4.195
493,626
-0.21(-4.71%)
Feb 17, 2009
4.674
4.869
4.357
4.402
596,908
-0.53(-10.76%)
Feb 13, 2009
5.613
5.613
4.791
4.933
484,856
-0.69(-12.21%)
Feb 12, 2009
4.856
5.645
4.577
5.620
606,412
+0.54(+10.71%)
Feb 11, 2009
5.412
5.412
4.959
5.076
509,966
-0.32(-5.88%)
Feb 10, 2009
6.073
6.228
5.341
5.393
444,786
-0.49(-8.26%)
Feb 09, 2009
6.507
6.507
5.853
5.879
340,149
-0.52(-8.10%)
Feb 06, 2009
5.717
6.798
5.490
6.396
442,055
+0.64(+11.14%)
Feb 05, 2009
5.412
5.950
5.348
5.756
557,707
+0.25(+4.47%)
Feb 04, 2009
5.600
5.756
5.458
5.510
466,966
-0.10(-1.85%)
Feb 03, 2009
5.607
5.820
5.412
5.613
545,636
+0.07(+1.29%)
Feb 02, 2009
6.060
6.060
5.218
5.542
421,177
-0.18(-3.17%)
Jan 30, 2009
5.937
6.021
5.658
5.723
0
-0.14(-2.32%)
Jan 29, 2009
6.092
6.312
5.710
5.859
663,255
-0.42(-6.70%)
Jan 28, 2009
5.665
6.468
5.503
6.280
508,544
+0.75(+13.58%)
Jan 27, 2009
5.561
5.736
5.231
5.529
297,486
+0.10(+1.79%)
Jan 26, 2009
5.361
5.749
5.238
5.432
274,034
+0.08(+1.45%)
Jan 23, 2009
5.179
5.697
5.076
5.354
580,852
+0.12(+2.22%)
Jan 22, 2009
5.387
5.555
4.966
5.238
322,936
-0.14(-2.53%)
Jan 21, 2009
5.050
5.432
4.856
5.374
349,155
+0.45(+9.21%)
Jan 20, 2009
5.529
5.555
4.846
4.920
593,739
-0.75(-13.24%)
Jan 16, 2009
5.840
6.015
5.432
5.671
411,373
-0.07(-1.24%)
Jan 15, 2009
5.807
5.917
5.069
5.743
491,549
-0.03(-0.45%)
Jan 14, 2009
6.092
6.157
5.484
5.769
409,079
-0.16(-2.73%)
Jan 13, 2009
6.474
6.539
5.885
5.930
601,238
-0.49(-7.57%)
Jan 12, 2009
7.122
7.283
6.332
6.416
727,129
-0.71(-9.91%)
Jan 09, 2009
7.840
7.944
6.999
7.122
535,152
-0.80(-10.13%)
Jan 08, 2009
8.073
8.132
7.128
7.924
729,560
-0.31(-3.77%)
Jan 07, 2009
9.167
9.426
8.028
8.235
464,855
-1.02(-10.99%)
Jan 06, 2009
8.656
9.368
8.656
9.252
318,994
+0.67(+7.77%)
Jan 05, 2009
7.795
8.902
7.465
8.585
481,947
+0.75(+9.59%)
Jan 02, 2009
7.484
8.280
7.452
7.834
0
+0.35(+4.67%)
Jan 01, 2009
7.063
7.607
7.057
7.484
0
+0.00(+0.00%)
Dec 31, 2008
7.063
7.607
7.057
7.484
429,142
+0.41(+5.76%)
Dec 30, 2008
6.442
7.076
6.384
7.076
208,029
+0.76(+11.99%)
Dec 29, 2008
7.057
7.057
6.196
6.319
360,142
-0.78(-10.95%)
Dec 26, 2008
7.186
7.290
6.804
7.096
129,875
-0.05(-0.72%)
Dec 24, 2008
7.245
7.406
7.044
7.147
75,160
-0.08(-1.16%)
Dec 23, 2008
7.659
7.704
6.882
7.232
210,387
-0.28(-3.71%)
Dec 22, 2008
8.403
8.520
7.368
7.510
346,329
-0.71(-8.59%)
Dec 19, 2008
8.397
8.837
8.041
8.216
707,905
+0.06(+0.71%)
Dec 18, 2008
8.481
8.640
7.944
8.157
177,756
-0.30(-3.52%)
Dec 17, 2008
8.028
8.714
8.009
8.455
377,401
+0.21(+2.51%)
Dec 16, 2008
7.730
8.248
7.426
8.248
356,650
+0.73(+9.64%)
Dec 15, 2008
8.688
8.773
6.021
7.523
494,304
-1.20(-13.80%)
Dec 12, 2008
7.847
8.844
7.419
8.727
451,398
+0.33(+3.93%)
Dec 11, 2008
9.711
9.873
8.216
8.397
469,363
-1.41(-14.39%)
Dec 10, 2008
9.789
10.32
9.388
9.808
540,676
-0.04(-0.39%)
Dec 09, 2008
10.84
10.84
9.685
9.847
619,725
-0.84(-7.87%)
Dec 08, 2008
10.68
11.25
10.37
10.69
685,196
+0.52(+5.16%)
Dec 05, 2008
8.287
11.03
7.445
10.16
957,355
+2.36(+30.18%)
Dec 04, 2008
7.264
9.038
7.037
7.808
554,855
+0.43(+5.79%)
Dec 03, 2008
7.083
8.080
6.953
7.381
369,584
-0.01(-0.18%)
Dec 02, 2008
6.610
7.394
6.468
7.394
301,877
+0.93(+14.31%)
Dec 01, 2008
8.222
8.222
6.273
6.468
686,657
-1.77(-21.52%)
Nov 28, 2008
7.381
8.242
7.258
8.242
122,988
+0.91(+12.36%)
Nov 26, 2008
5.827
7.562
5.484
7.335
391,735
+1.35(+22.62%)
Nov 25, 2008
5.613
6.112
5.406
5.982
500,373
+0.52(+9.61%)
Nov 24, 2008
5.820
6.901
5.212
5.458
713,170
+0.12(+2.31%)
Nov 21, 2008
5.050
5.801
4.467
5.335
701,881
+0.50(+10.46%)
Nov 20, 2008
5.769
5.989
4.746
4.830
828,201
-1.08(-18.29%)
Nov 19, 2008
6.565
6.617
5.503
5.911
821,720
-0.50(-7.78%)
Nov 18, 2008
7.555
7.879
6.170
6.409
667,963
-1.13(-15.02%)
Nov 17, 2008
7.976
8.196
6.830
7.542
505,167
-0.32(-4.04%)
Nov 14, 2008
9.329
9.329
7.523
7.860
534,779
-1.68(-17.64%)
Nov 13, 2008
8.106
9.543
7.193
9.543
637,636
+1.48(+18.30%)
Nov 12, 2008
7.756
8.145
6.986
8.067
425,741
-0.06(-0.72%)
Nov 11, 2008
7.931
8.410
7.853
8.125
472,111
+0.13(+1.62%)
Nov 10, 2008
8.960
9.006
7.911
7.996
297,489
-0.74(-8.45%)
Nov 07, 2008
8.753
9.103
8.546
8.734
251,645
+0.10(+1.20%)
Nov 06, 2008
9.368
9.388
8.352
8.630
428,544
-0.43(-4.79%)
Nov 05, 2008
10.18
10.58
8.883
9.064
499,356
-1.11(-10.94%)
Nov 04, 2008
11.04
11.17
10.16
10.18
570,590
-0.95(-8.50%)
Nov 03, 2008
11.66
11.66
10.60
11.12
591,342
-0.55(-4.71%)
Oct 31, 2008
10.51
11.67
10.22
11.67
691,864
+0.76(+6.94%)
Oct 30, 2008
11.09
12.04
10.51
10.92
633,752
-0.21(-1.86%)
Oct 29, 2008
10.66
11.85
10.24
11.12
1,275,815
-0.73(-6.12%)
Oct 28, 2008
5.963
12.05
5.963
11.85
3,600,140
+5.98(+101.99%)
Oct 27, 2008
4.001
7.704
3.658
5.866
2,583,645
+1.88(+47.32%)
Oct 24, 2008
4.551
4.551
3.969
3.982
668,019
-0.71(-15.17%)
Oct 23, 2008
5.160
5.289
4.305
4.694
555,821
-0.39(-7.76%)
Oct 22, 2008
5.736
5.736
4.733
5.089
418,197
-0.44(-7.96%)
Oct 21, 2008
6.163
6.487
5.419
5.529
380,206
-0.76(-12.14%)
Oct 20, 2008
6.442
7.704
5.892
6.293
381,927
-0.08(-1.22%)
Oct 17, 2008
5.827
7.769
5.419
6.371
642,647
+0.55(+9.46%)
Oct 16, 2008
5.367
6.144
5.056
5.820
479,962
+0.64(+12.37%)
Oct 15, 2008
6.280
6.422
5.179
5.179
611,040
-1.29(-19.92%)
Oct 14, 2008
7.834
7.866
6.319
6.468
697,004
-0.78(-10.72%)
Oct 13, 2008
7.711
8.287
6.843
7.245
651,609
+0.04(+0.54%)
Oct 10, 2008
5.095
7.283
4.597
7.206
1,127,880
+1.22(+20.32%)
Oct 09, 2008
8.229
8.378
5.827
5.989
753,946
-2.05(-25.52%)
Oct 08, 2008
7.685
8.539
7.432
8.041
547,713
+0.01(+0.08%)
Oct 07, 2008
8.863
8.863
7.970
8.034
404,237
-0.67(-7.73%)
Oct 06, 2008
9.096
9.122
8.339
8.708
684,240
-0.38(-4.13%)
Oct 03, 2008
10.61
10.61
9.064
9.083
605,280
-1.34(-12.86%)
Oct 02, 2008
10.71
10.95
9.847
10.42
298,375
-0.56(-5.13%)
Oct 01, 2008
10.94
11.17
10.40
10.99
292,815
+0.07(+0.65%)
Sep 30, 2008
10.46
11.22
10.33
10.92
599,346
+0.62(+6.04%)
Sep 29, 2008
11.58
12.52
9.815
10.29
619,182
-1.42(-12.11%)
Sep 26, 2008
11.89
12.18
11.19
11.71
0
-0.41(-3.37%)
Sep 25, 2008
11.62
12.46
11.62
12.12
146,399
+0.62(+5.35%)
Sep 24, 2008
12.12
12.12
10.55
11.50
489,049
-0.62(-5.08%)
Sep 23, 2008
12.55
12.57
11.38
12.12
451,570
-0.60(-4.68%)
Sep 22, 2008
13.16
13.78
12.68
12.72
350,227
-0.62(-4.66%)
Sep 19, 2008
14.70
16.28
12.83
13.34
0
+0.41(+3.21%)
Sep 18, 2008
12.28
14.24
12.28
12.92
1,238,192
+0.46(+3.69%)
Sep 17, 2008
11.14
12.46
10.93
12.46
773,162
+0.82(+7.00%)
Sep 16, 2008
10.35
12.10
9.711
11.65
1,049,861
+1.74(+17.51%)
Sep 15, 2008
10.84
11.36
9.653
9.912
826,244
-1.44(-12.66%)
Sep 12, 2008
11.49
12.07
11.12
11.35
506,389
-0.13(-1.13%)
Sep 11, 2008
11.34
11.51
10.87
11.48
634,229
-0.19(-1.66%)
Sep 10, 2008
11.65
12.30
10.49
11.67
1,272,799
+0.17(+1.46%)
Sep 09, 2008
13.82
14.50
11.45
11.50
1,514,778
-4.01(-25.87%)
Sep 08, 2008
15.43
15.82
14.75
15.52
424,609
+1.13(+7.83%)
Sep 05, 2008
14.06
14.46
13.75
14.39
0
+0.14(+1.00%)
Sep 04, 2008
14.29
14.36
14.01
14.25
305,088
-0.17(-1.17%)
Sep 03, 2008
14.16
14.64
14.03
14.42
820,697
+0.10(+0.68%)
Sep 02, 2008
12.98
15.12
12.98
14.32
1,112,712
+1.46(+11.38%)
Aug 29, 2008
12.64
13.17
12.48
12.86
200,547
-0.01(-0.10%)
Aug 28, 2008
12.98
12.98
11.43
12.87
476,623
+1.25(+10.75%)
Aug 27, 2008
12.44
12.56
11.55
11.62
566,827
-0.94(-7.47%)
Aug 26, 2008
12.33
12.70
12.04
12.56
345,535
-0.25(-1.97%)
Aug 25, 2008
13.01
13.74
12.14
12.81
245,108
-0.38(-2.85%)
Aug 22, 2008
12.63
13.40
12.63
13.19
313,585
+0.42(+3.30%)
Aug 21, 2008
12.94
13.06
12.53
12.77
296,136
-0.28(-2.18%)
Aug 20, 2008
13.67
13.74
12.88
13.05
392,687
-0.54(-4.00%)
Aug 19, 2008
13.98
13.98
13.13
13.60
620,487
-0.49(-3.49%)
Aug 18, 2008
16.11
16.11
13.98
14.09
1,037,515
-1.75(-11.04%)
Aug 15, 2008
17.34
17.34
15.78
15.84
0
-0.78(-4.68%)
Aug 14, 2008
16.87
17.48
16.57
16.61
352,536
-0.25(-1.46%)
Aug 13, 2008
18.61
19.90
16.70
16.86
799,847
-1.68(-9.05%)
Aug 12, 2008
18.28
19.25
18.07
18.54
298,147
+0.23(+1.24%)
Aug 11, 2008
17.45
20.19
17.45
18.31
355,244
+0.37(+2.06%)
Aug 08, 2008
16.83
18.15
16.64
17.94
315,018
+1.44(+8.75%)
Aug 07, 2008
16.32
16.56
15.91
16.50
337,018
-0.01(-0.04%)
Aug 06, 2008
15.70
16.81
15.23
16.50
585,120
+0.83(+5.29%)
Aug 05, 2008
15.39
16.16
14.95
15.67
409,640
+0.91(+6.14%)
Aug 04, 2008
15.21
15.21
14.19
14.77
496,094
-0.12(-0.83%)
Aug 01, 2008
15.00
15.00
14.58
14.89
330,402
-0.06(-0.43%)
Jul 31, 2008
14.97
15.12
14.69
14.96
236,384
-0.10(-0.69%)
Jul 30, 2008
15.45
15.45
14.54
15.06
634,320
-0.11(-0.73%)
Jul 29, 2008
15.17
16.54
14.01
15.17
1,068,078
-0.66(-4.17%)
Jul 28, 2008
16.90
16.90
15.25
15.83
325,781
-0.68(-4.12%)
Jul 25, 2008
16.22
16.99
16.19
16.51
291,400
+0.21(+1.31%)
Jul 24, 2008
18.63
18.63
16.22
16.30
391,043
-2.32(-12.48%)
Jul 23, 2008
15.93
18.68
15.71
18.62
680,040
+2.82(+17.87%)
Jul 22, 2008
14.57
16.91
14.06
15.80
669,886
+0.87(+5.86%)
Jul 21, 2008
14.88
15.34
14.61
14.92
277,088
+0.12(+0.79%)
Jul 18, 2008
14.69
15.23
14.38
14.81
431,152
+0.26(+1.78%)
Jul 17, 2008
14.29
15.10
13.51
14.55
482,337
+0.80(+5.79%)
Jul 16, 2008
14.00
14.15
12.95
13.75
541,127
+0.28(+2.12%)
Jul 15, 2008
14.50
14.56
12.09
13.47
1,660,848
-1.29(-8.73%)
Jul 14, 2008
17.54
18.48
14.72
14.75
1,514,672
-2.74(-15.66%)
Jul 11, 2008
20.85
21.04
15.56
17.49
2,030,248
-4.75(-21.36%)
Jul 10, 2008
23.71
23.71
22.07
22.25
225,393
-1.47(-6.20%)
Jul 09, 2008
25.05
25.22
23.63
23.71
266,547
-1.33(-5.32%)
Jul 08, 2008
23.18
25.24
23.12
25.05
424,099
+1.90(+8.22%)
Jul 07, 2008
22.66
23.66
22.21
23.15
285,861
+0.65(+2.88%)
Jul 04, 2008
22.19
23.21
21.04
22.50
600,438
+0.00(+0.00%)
Jul 03, 2008
22.19
23.21
21.04
22.50
600,438
+0.30(+1.37%)
Jul 02, 2008
23.24
23.24
22.06
22.19
285,838
-1.18(-5.07%)
Jul 01, 2008
23.70
23.70
22.29
23.38
540,348
-0.81(-3.35%)
Jun 30, 2008
23.08
24.47
23.08
24.19
335,716
+0.54(+2.30%)
Jun 27, 2008
24.86
24.91
23.51
23.64
585,882
-1.24(-5.00%)
Jun 26, 2008
26.31
26.31
24.60
24.89
319,735
-1.66(-6.27%)
Jun 25, 2008
25.35
27.59
25.35
26.55
179,228
+1.14(+4.48%)
Jun 24, 2008
25.35
26.21
24.79
25.41
418,359
-0.13(-0.51%)
Jun 23, 2008
27.82
27.84
25.49
25.54
426,331
-1.77(-6.47%)
Jun 20, 2008
28.49
28.96
26.81
27.31
423,874
-1.18(-4.16%)
Jun 19, 2008
28.70
28.86
28.10
28.49
217,604
-0.21(-0.74%)
Jun 18, 2008
29.98
30.43
28.36
28.71
300,155
-1.22(-4.09%)
Jun 17, 2008
29.07
31.07
29.07
29.93
523,766
+1.22(+4.24%)
Jun 16, 2008
27.85
28.82
27.78
28.71
168,726
+0.62(+2.19%)
Jun 13, 2008
28.07
29.08
27.93
28.10
349,097
+0.57(+2.07%)
Jun 12, 2008
27.35
28.29
27.30
27.53
335,387
+0.66(+2.46%)
Jun 11, 2008
27.15
27.31
26.47
26.87
276,298
-0.58(-2.12%)
Jun 10, 2008
27.20
27.75
26.97
27.45
337,452
-0.10(-0.35%)
Jun 09, 2008
27.89
30.93
27.27
27.55
746,223
+0.07(+0.26%)
Jun 06, 2008
27.90
28.01
26.96
27.48
554,563
-0.66(-2.35%)
Jun 05, 2008
27.94
28.69
27.33
28.14
370,404
+0.11(+0.39%)
Jun 04, 2008
28.49
28.54
27.72
28.03
455,942
+0.06(+0.21%)
Jun 03, 2008
27.73
29.09
27.52
27.97
545,816
-0.89(-3.10%)
Jun 02, 2008
0.0065
30.17
28.71
28.86
304,160
-1.50(-4.93%)
May 30, 2008
30.63
30.77
29.85
30.36
512,805
-0.52(-1.68%)
May 29, 2008
30.79
31.15
30.65
30.88
147,199
-0.05(-0.15%)
May 28, 2008
31.06
31.28
30.30
30.92
197,862
-0.08(-0.25%)
May 27, 2008
30.83
31.40
30.75
31.00
191,684
+31.00(+47879866.45%)
May 23, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 22, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 21, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 20, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 19, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 16, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 15, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 14, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 13, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 12, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 09, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 08, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 07, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 06, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 05, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 02, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
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.