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
Cedar Fair LP
(NY:
FUN
)
43.83
+0.28 (+0.64%)
Official Closing Price
Updated: 7:00 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, 2010
8.265
8.342
7.891
7.951
1,168,525
-0.40(-4.75%)
Apr 29, 2010
8.287
8.391
8.188
8.347
689,602
+0.15(+1.88%)
Apr 28, 2010
8.061
8.204
7.863
8.193
392,837
+0.17(+2.06%)
Apr 27, 2010
8.309
8.380
8.028
8.028
446,054
-0.39(-4.64%)
Apr 26, 2010
8.507
8.545
8.295
8.419
360,866
-0.17(-1.92%)
Apr 23, 2010
8.331
8.688
8.127
8.584
1,007,699
+0.31(+3.72%)
Apr 22, 2010
8.127
8.325
8.116
8.276
462,765
+0.09(+1.08%)
Apr 21, 2010
8.127
8.254
8.003
8.188
388,806
+0.01(+0.07%)
Apr 20, 2010
8.199
8.342
8.160
8.182
613,106
-0.06(-0.73%)
Apr 19, 2010
8.215
8.468
7.973
8.243
627,233
-0.01(-0.13%)
Apr 16, 2010
8.325
8.380
8.155
8.254
1,054,708
-0.14(-1.70%)
Apr 15, 2010
8.375
8.501
8.116
8.397
705,358
-0.02(-0.20%)
Apr 14, 2010
7.951
8.416
7.929
8.413
977,506
+0.51(+6.40%)
Apr 13, 2010
7.814
7.984
7.522
7.907
976,735
+0.09(+1.20%)
Apr 12, 2010
7.731
8.226
7.682
7.814
1,696,039
+0.05(+0.64%)
Apr 09, 2010
7.065
7.764
6.999
7.764
1,557,928
+0.67(+9.46%)
Apr 08, 2010
7.016
7.142
6.873
7.093
1,286,774
+0.01(+0.16%)
Apr 07, 2010
7.027
7.153
6.834
7.082
2,201,642
+0.28(+4.04%)
Apr 06, 2010
6.185
6.933
6.168
6.807
4,275,856
+0.26(+3.95%)
Apr 05, 2010
6.581
6.735
6.410
6.548
1,223,487
-0.06(-0.92%)
Apr 01, 2010
6.543
6.609
6.609
6.609
450,883
+0.04(+0.59%)
Mar 31, 2010
6.493
6.570
6.318
6.570
442,656
+0.06(+0.93%)
Mar 30, 2010
6.383
6.521
6.383
6.510
319,674
+0.12(+1.89%)
Mar 29, 2010
6.405
6.438
6.383
6.388
456,875
-0.05(-0.77%)
Mar 26, 2010
6.421
6.467
6.388
6.438
210,759
+0.01(+0.09%)
Mar 25, 2010
6.460
6.493
6.427
6.432
309,564
+0.01(+0.09%)
Mar 24, 2010
6.465
6.498
6.421
6.427
215,071
-0.02(-0.26%)
Mar 23, 2010
6.498
6.598
6.383
6.443
338,327
-0.01(-0.09%)
Mar 22, 2010
6.465
6.658
6.438
6.449
312,586
-0.03(-0.51%)
Mar 19, 2010
6.603
6.609
6.465
6.482
413,055
-0.13(-2.00%)
Mar 18, 2010
6.647
6.653
6.498
6.614
700,199
+0.01(+0.17%)
Mar 17, 2010
6.713
6.873
6.361
6.603
2,910,285
-0.11(-1.64%)
Mar 16, 2010
6.719
6.779
6.614
6.713
861,201
-0.02(-0.33%)
Mar 15, 2010
6.746
6.779
6.691
6.735
4,182,163
+0.61(+9.87%)
Mar 12, 2010
6.157
6.207
6.119
6.130
336,377
-0.06(-0.89%)
Mar 11, 2010
6.108
6.223
6.086
6.185
892,714
+0.05(+0.81%)
Mar 10, 2010
6.124
6.168
6.113
6.135
384,688
+0.02(+0.36%)
Mar 09, 2010
6.091
6.130
6.053
6.113
498,848
+0.01(+0.09%)
Mar 08, 2010
6.135
6.157
6.080
6.108
245,655
-0.01(-0.09%)
Mar 05, 2010
6.086
6.135
6.036
6.113
575,800
+0.03(+0.45%)
Mar 04, 2010
6.075
6.185
6.064
6.086
335,298
+0.01(+0.09%)
Mar 03, 2010
6.157
6.168
6.064
6.080
419,982
-0.11(-1.78%)
Mar 02, 2010
6.163
6.196
6.108
6.190
335,594
-0.01(-0.09%)
Mar 01, 2010
6.130
6.223
6.113
6.196
498,421
+0.06(+0.90%)
Feb 26, 2010
6.141
6.174
6.108
6.141
368,891
-0.04(-0.62%)
Feb 25, 2010
6.201
6.262
6.113
6.179
210,950
-0.08(-1.32%)
Feb 24, 2010
6.201
6.284
6.091
6.262
540,153
+0.06(+0.98%)
Feb 23, 2010
6.163
6.218
6.009
6.201
671,374
+0.03(+0.45%)
Feb 22, 2010
6.229
6.229
6.168
6.174
350,756
-0.05(-0.80%)
Feb 19, 2010
6.262
6.262
6.196
6.223
322,109
-0.02(-0.35%)
Feb 18, 2010
6.273
6.295
6.234
6.245
421,236
-0.04(-0.61%)
Feb 17, 2010
6.218
6.284
6.157
6.284
577,897
+0.08(+1.33%)
Feb 16, 2010
6.300
6.355
6.174
6.201
564,992
-0.09(-1.49%)
Feb 12, 2010
6.273
6.295
6.295
6.295
647,701
+0.01(+0.09%)
Feb 11, 2010
6.339
6.394
6.218
6.289
819,864
-0.04(-0.61%)
Feb 10, 2010
6.510
6.521
6.317
6.328
871,887
-0.21(-3.28%)
Feb 09, 2010
6.493
6.603
6.493
6.543
869,539
+0.02(+0.25%)
Feb 08, 2010
6.548
6.587
6.504
6.526
717,862
+0.01(+0.17%)
Feb 05, 2010
6.570
6.603
6.476
6.515
1,076,733
-0.04(-0.59%)
Feb 04, 2010
6.581
6.636
6.521
6.554
1,211,145
-0.09(-1.41%)
Feb 03, 2010
6.708
6.708
6.565
6.647
1,045,153
-0.06(-0.90%)
Feb 02, 2010
6.697
6.790
6.669
6.708
1,785,870
-0.04(-0.65%)
Feb 01, 2010
6.752
6.796
6.713
6.752
1,041,992
-0.02(-0.24%)
Jan 29, 2010
6.840
6.851
6.708
6.768
1,051,185
-0.16(-2.30%)
Jan 28, 2010
6.873
7.016
6.801
6.928
1,261,268
+0.02(+0.24%)
Jan 27, 2010
6.895
7.065
6.818
6.911
2,775,040
-0.05(-0.71%)
Jan 26, 2010
6.658
7.071
6.609
6.961
2,636,936
-0.07(-1.02%)
Jan 25, 2010
6.873
7.049
6.631
7.032
1,780,863
+0.07(+0.95%)
Jan 22, 2010
6.669
7.461
6.658
6.966
3,127,917
+0.25(+3.69%)
Jan 21, 2010
6.669
6.785
6.576
6.719
1,123,628
+0.01(+0.16%)
Jan 20, 2010
6.548
6.708
6.471
6.708
1,736,089
+0.14(+2.09%)
Jan 19, 2010
6.454
6.576
6.421
6.570
1,348,749
+0.01(+0.17%)
Jan 15, 2010
6.471
6.559
6.559
6.559
1,372,822
-0.03(-0.50%)
Jan 14, 2010
6.548
6.592
6.487
6.592
1,500,787
+0.07(+1.01%)
Jan 13, 2010
6.410
6.587
6.410
6.526
1,652,393
+0.12(+1.89%)
Jan 12, 2010
6.504
6.609
6.399
6.405
2,221,642
-0.19(-2.84%)
Jan 11, 2010
6.460
6.592
6.383
6.592
1,977,514
+0.07(+1.10%)
Jan 08, 2010
6.443
6.543
6.377
6.521
1,406,105
+0.03(+0.42%)
Jan 07, 2010
6.421
6.515
6.416
6.493
1,936,608
+0.09(+1.46%)
Jan 06, 2010
6.284
6.515
6.278
6.399
2,474,000
+0.10(+1.57%)
Jan 05, 2010
6.229
6.322
6.229
6.300
1,330,256
+0.04(+0.70%)
Jan 04, 2010
6.229
6.311
6.229
6.256
2,550,652
-0.02(-0.35%)
Dec 31, 2009
6.229
6.278
6.278
6.278
545,203
+0.04(+0.71%)
Dec 30, 2009
6.218
6.273
6.218
6.234
1,116,725
-0.04(-0.61%)
Dec 29, 2009
6.223
6.273
6.207
6.273
640,288
+0.03(+0.44%)
Dec 28, 2009
6.218
6.245
6.201
6.245
624,143
+0.03(+0.44%)
Dec 24, 2009
6.152
6.218
6.152
6.218
581,141
+0.03(+0.44%)
Dec 23, 2009
6.196
6.240
6.179
6.190
777,761
-0.08(-1.23%)
Dec 22, 2009
6.179
6.273
6.174
6.267
1,856,888
+0.08(+1.33%)
Dec 21, 2009
6.163
6.185
6.141
6.185
1,406,503
+0.04(+0.72%)
Dec 18, 2009
6.168
6.179
6.141
6.141
2,852,026
-0.02(-0.36%)
Dec 17, 2009
6.152
6.196
6.135
6.163
10,954,665
+1.17(+23.35%)
Dec 16, 2009
4.952
5.007
4.947
4.996
596,814
+0.04(+0.78%)
Dec 15, 2009
4.930
4.985
4.842
4.958
393,687
-0.02(-0.33%)
Dec 14, 2009
4.980
4.996
4.936
4.974
399,828
-0.02(-0.33%)
Dec 11, 2009
4.881
5.013
4.881
4.991
438,988
+0.09(+1.80%)
Dec 10, 2009
4.903
4.936
4.870
4.903
482,823
+0.01(+0.11%)
Dec 09, 2009
4.919
4.925
4.716
4.897
569,119
-0.01(-0.11%)
Dec 08, 2009
4.776
4.936
4.732
4.903
475,815
+0.04(+0.79%)
Dec 07, 2009
4.787
4.936
4.656
4.864
603,789
-0.02(-0.45%)
Dec 04, 2009
4.754
4.903
4.743
4.886
438,276
+0.14(+3.02%)
Dec 03, 2009
4.710
4.787
4.622
4.743
737,669
+0.08(+1.65%)
Dec 02, 2009
4.743
4.809
4.617
4.666
555,522
-0.14(-2.86%)
Dec 01, 2009
4.540
4.815
4.490
4.804
834,061
+0.26(+5.82%)
Nov 30, 2009
4.617
4.617
4.347
4.540
699,278
-0.01(-0.12%)
Nov 27, 2009
4.369
4.567
4.364
4.545
314,675
+0.12(+2.61%)
Nov 25, 2009
4.275
4.496
4.209
4.430
706,892
+0.20(+4.68%)
Nov 24, 2009
4.176
4.297
4.105
4.231
603,600
+0.08(+1.85%)
Nov 23, 2009
4.017
4.165
3.989
4.154
566,439
+0.15(+3.71%)
Nov 20, 2009
3.945
4.017
3.907
4.006
603,669
+0.06(+1.39%)
Nov 19, 2009
3.824
3.967
3.775
3.951
583,605
+0.10(+2.72%)
Nov 18, 2009
3.934
3.934
3.819
3.846
642,911
-0.02(-0.43%)
Nov 17, 2009
3.808
3.879
3.753
3.863
693,495
+0.11(+2.93%)
Nov 16, 2009
3.692
3.874
3.582
3.753
1,450,781
+0.23(+6.56%)
Nov 13, 2009
3.560
3.587
3.478
3.522
1,422,541
-0.06(-1.54%)
Nov 12, 2009
3.351
3.593
3.318
3.577
1,156,763
+0.22(+6.56%)
Nov 11, 2009
3.494
3.516
3.329
3.357
1,736,556
-0.11(-3.17%)
Nov 10, 2009
3.648
3.648
3.439
3.467
1,251,038
-0.18(-4.98%)
Nov 09, 2009
3.824
4.028
3.610
3.648
1,312,112
-0.12(-3.21%)
Nov 06, 2009
4.055
4.072
3.725
3.769
1,119,548
-0.11(-2.84%)
Nov 05, 2009
3.863
3.989
3.835
3.879
1,890,547
-0.18(-4.34%)
Nov 04, 2009
3.934
4.149
3.852
4.055
2,146,090
+0.21(+5.44%)
Nov 03, 2009
5.051
5.079
3.659
3.846
5,287,966
-1.39(-26.58%)
Nov 02, 2009
5.464
5.464
5.205
5.238
424,531
-0.27(-4.90%)
Oct 30, 2009
5.503
5.591
5.475
5.508
353,697
+0.03(+0.60%)
Oct 29, 2009
5.558
5.618
5.459
5.475
461,967
+0.04(+0.71%)
Oct 28, 2009
5.668
5.690
5.392
5.436
446,394
-0.21(-3.80%)
Oct 27, 2009
5.651
5.766
5.629
5.651
230,395
-0.04(-0.68%)
Oct 26, 2009
5.684
5.789
5.624
5.690
371,576
+0.01(+0.10%)
Oct 23, 2009
5.717
5.728
5.662
5.684
425,553
+0.03(+0.58%)
Oct 22, 2009
5.629
5.695
5.613
5.651
230,582
+0.04(+0.79%)
Oct 21, 2009
5.657
5.893
5.585
5.607
1,102,523
-0.06(-1.07%)
Oct 20, 2009
5.695
5.723
5.657
5.668
259,533
-0.19(-3.20%)
Oct 19, 2009
5.778
5.937
5.778
5.855
224,507
+0.09(+1.62%)
Oct 16, 2009
5.833
5.833
5.712
5.761
185,859
-0.10(-1.78%)
Oct 15, 2009
5.783
5.992
5.783
5.866
239,055
+0.02(+0.38%)
Oct 14, 2009
5.822
5.866
5.651
5.844
230,539
+0.18(+3.11%)
Oct 13, 2009
5.833
5.833
5.585
5.668
295,796
-0.14(-2.46%)
Oct 12, 2009
5.759
5.910
5.706
5.811
220,494
+0.14(+2.42%)
Oct 09, 2009
5.591
5.712
5.569
5.673
221,805
+0.06(+1.08%)
Oct 08, 2009
5.640
5.646
5.530
5.613
193,541
+0.01(+0.20%)
Oct 07, 2009
5.607
5.640
5.536
5.602
210,268
-0.06(-0.97%)
Oct 06, 2009
5.717
5.761
5.585
5.657
174,372
+0.00(+0.00%)
Oct 05, 2009
5.530
5.712
5.530
5.657
180,431
+0.09(+1.68%)
Oct 02, 2009
5.679
5.679
5.508
5.563
199,993
-0.13(-2.22%)
Oct 01, 2009
5.739
5.965
5.668
5.690
216,169
-0.10(-1.80%)
Sep 30, 2009
5.789
5.827
5.640
5.794
212,511
+0.00(+0.02%)
Sep 29, 2009
5.833
5.833
5.701
5.793
185,794
-0.04(-0.68%)
Sep 28, 2009
5.750
5.849
5.750
5.833
271,131
+0.08(+1.44%)
Sep 25, 2009
5.811
5.910
5.729
5.750
194,970
-0.07(-1.14%)
Sep 24, 2009
5.888
5.937
5.778
5.816
169,821
-0.08(-1.40%)
Sep 23, 2009
5.981
6.053
5.893
5.899
171,517
-0.10(-1.74%)
Sep 22, 2009
5.899
6.053
5.877
6.003
231,331
+0.04(+0.74%)
Sep 21, 2009
6.190
6.190
5.915
5.959
324,888
-0.18(-2.87%)
Sep 18, 2009
5.932
6.135
5.778
6.135
576,011
+0.20(+3.34%)
Sep 17, 2009
5.915
5.954
5.820
5.937
382,954
+0.25(+4.35%)
Sep 16, 2009
5.745
5.899
5.613
5.690
368,797
+0.04(+0.78%)
Sep 15, 2009
5.475
5.756
5.475
5.646
345,880
+0.13(+2.40%)
Sep 14, 2009
5.310
5.558
5.310
5.514
328,964
+0.17(+3.09%)
Sep 11, 2009
5.436
5.442
5.310
5.348
176,020
-0.05(-0.92%)
Sep 10, 2009
5.464
5.497
5.337
5.398
288,699
-0.05(-0.91%)
Sep 09, 2009
5.315
5.475
5.282
5.448
322,346
+0.09(+1.75%)
Sep 08, 2009
5.503
5.530
5.277
5.354
391,519
+0.00(+0.00%)
Sep 04, 2009
5.178
5.414
5.172
5.354
297,688
+0.14(+2.64%)
Sep 03, 2009
5.448
5.563
5.205
5.216
710,176
-0.23(-4.15%)
Sep 02, 2009
5.514
5.547
5.167
5.442
856,440
-0.10(-1.79%)
Sep 01, 2009
6.025
6.119
5.503
5.541
665,111
-0.53(-8.70%)
Aug 31, 2009
6.108
6.108
5.970
6.069
186,666
-0.01(-0.18%)
Aug 28, 2009
5.965
6.119
5.893
6.080
328,007
-0.03(-0.45%)
Aug 27, 2009
6.157
6.229
5.943
6.108
218,448
-0.01(-0.09%)
Aug 26, 2009
6.333
6.333
6.020
6.113
315,999
-0.29(-4.47%)
Aug 25, 2009
6.399
6.449
6.322
6.399
211,707
+0.13(+2.11%)
Aug 24, 2009
6.207
6.465
6.190
6.267
238,030
+0.03(+0.53%)
Aug 21, 2009
6.185
6.245
5.998
6.234
309,450
+0.29(+4.81%)
Aug 20, 2009
6.322
6.322
5.943
5.948
172,689
-0.13(-2.08%)
Aug 19, 2009
6.119
6.119
5.915
6.075
203,877
+0.02(+0.27%)
Aug 18, 2009
6.581
6.581
6.042
6.058
315,592
-0.12(-1.96%)
Aug 17, 2009
6.300
6.526
6.053
6.179
398,700
+0.14(+2.37%)
Aug 14, 2009
6.047
6.047
5.855
6.036
225,454
+0.01(+0.09%)
Aug 13, 2009
5.877
6.234
5.778
6.031
342,253
+0.15(+2.62%)
Aug 12, 2009
6.042
6.449
5.860
5.877
526,061
-0.15(-2.55%)
Aug 11, 2009
5.866
6.053
5.761
6.031
244,412
+0.14(+2.43%)
Aug 10, 2009
6.020
6.020
5.833
5.888
226,866
-0.13(-2.19%)
Aug 07, 2009
6.009
6.097
5.921
6.020
169,385
+0.17(+2.92%)
Aug 06, 2009
6.047
6.130
5.805
5.849
304,499
-0.15(-2.48%)
Aug 05, 2009
6.003
6.086
5.750
5.998
313,515
-0.13(-2.07%)
Aug 04, 2009
6.113
6.427
5.750
6.124
890,390
-0.45(-6.78%)
Aug 03, 2009
6.438
6.603
6.286
6.570
257,870
+0.10(+1.53%)
Jul 31, 2009
6.377
6.521
6.313
6.471
168,124
+0.09(+1.47%)
Jul 30, 2009
6.311
6.465
6.267
6.377
164,885
+0.07(+1.05%)
Jul 29, 2009
6.229
6.383
6.058
6.311
272,078
-0.01(-0.09%)
Jul 28, 2009
6.201
6.344
6.190
6.317
158,109
+0.17(+2.68%)
Jul 27, 2009
5.959
6.201
5.937
6.152
350,476
+0.35(+6.07%)
Jul 24, 2009
5.921
5.921
5.750
5.800
846
-0.08(-1.40%)
Jul 23, 2009
5.899
5.915
5.772
5.882
331,792
+0.05(+0.85%)
Jul 22, 2009
5.789
5.965
5.745
5.833
371,392
+0.09(+1.53%)
Jul 21, 2009
5.965
5.965
5.706
5.745
260,523
-0.09(-1.60%)
Jul 20, 2009
5.778
5.965
5.739
5.838
186,999
+0.09(+1.53%)
Jul 17, 2009
5.805
5.849
5.714
5.750
121,151
-0.07(-1.14%)
Jul 16, 2009
5.783
5.932
5.690
5.816
279,573
-0.02(-0.28%)
Jul 15, 2009
5.701
5.943
5.668
5.833
215,538
+0.13(+2.32%)
Jul 14, 2009
5.640
5.805
5.514
5.701
187,366
+0.09(+1.57%)
Jul 13, 2009
5.684
5.794
5.580
5.613
311,865
+0.03(+0.59%)
Jul 10, 2009
5.481
5.585
5.420
5.580
231,155
+0.04(+0.70%)
Jul 09, 2009
5.541
5.607
5.409
5.541
181,581
-0.02(-0.40%)
Jul 08, 2009
5.541
5.635
5.282
5.563
337,075
-0.01(-0.20%)
Jul 07, 2009
5.629
5.745
5.541
5.574
170,612
-0.09(-1.65%)
Jul 06, 2009
5.668
5.778
5.519
5.668
193,752
-0.11(-1.90%)
Jul 02, 2009
5.833
5.937
5.640
5.778
232,827
-0.21(-3.49%)
Jul 01, 2009
6.053
6.273
5.921
5.987
182,921
-0.03(-0.55%)
Jun 30, 2009
6.020
6.047
5.789
6.020
283,416
+0.10(+1.77%)
Jun 29, 2009
5.954
5.959
5.794
5.915
151,497
+0.10(+1.80%)
Jun 26, 2009
6.091
6.091
5.778
5.811
278,255
-0.14(-2.40%)
Jun 25, 2009
5.948
6.025
5.899
5.954
127,608
+0.01(+0.19%)
Jun 24, 2009
5.893
6.036
5.866
5.943
154,401
+0.04(+0.75%)
Jun 23, 2009
5.888
5.970
5.778
5.899
229,052
-0.02(-0.28%)
Jun 22, 2009
6.157
6.157
5.899
5.915
135,092
-0.33(-5.29%)
Jun 19, 2009
6.204
6.262
6.135
6.245
81,238
+0.12(+1.89%)
Jun 18, 2009
6.003
6.163
5.943
6.130
163,891
+0.08(+1.36%)
Jun 17, 2009
6.058
6.112
5.991
6.047
123,196
-0.07(-1.08%)
Jun 16, 2009
6.432
6.432
6.064
6.113
191,946
-0.03(-0.45%)
Jun 15, 2009
6.355
6.361
6.069
6.141
245,926
-0.30(-4.62%)
Jun 12, 2009
6.256
6.515
6.256
6.438
146,783
+0.04(+0.60%)
Jun 11, 2009
6.179
6.410
6.086
6.399
239,882
+0.19(+3.10%)
Jun 10, 2009
6.245
6.256
6.058
6.207
181,978
+0.05(+0.80%)
Jun 09, 2009
6.218
6.253
6.097
6.157
126,169
-0.04(-0.62%)
Jun 08, 2009
6.168
6.218
6.146
6.196
224,218
-0.12(-1.83%)
Jun 05, 2009
6.328
6.454
6.247
6.311
192,912
+0.01(+0.09%)
Jun 04, 2009
6.432
6.469
6.240
6.306
121,769
-0.08(-1.29%)
Jun 03, 2009
6.510
6.510
6.289
6.388
158,067
-0.08(-1.28%)
Jun 02, 2009
6.625
6.629
6.377
6.471
146,681
-0.13(-2.00%)
Jun 01, 2009
6.465
6.603
6.443
6.603
164,640
+0.17(+2.65%)
May 29, 2009
6.300
6.515
6.273
6.432
156,638
+0.09(+1.39%)
May 28, 2009
6.251
6.366
6.124
6.344
133,245
+0.09(+1.41%)
May 27, 2009
6.487
6.487
6.091
6.256
322,860
-0.17(-2.57%)
May 26, 2009
6.185
6.576
6.135
6.421
189,776
+0.40(+6.67%)
May 22, 2009
6.234
6.256
5.981
6.020
199,139
-0.14(-2.32%)
May 21, 2009
6.135
6.388
6.080
6.163
160,609
-0.12(-1.84%)
May 20, 2009
6.306
6.515
6.223
6.278
183,397
-0.02(-0.35%)
May 19, 2009
6.383
6.515
6.289
6.300
200,026
+0.03(+0.44%)
May 18, 2009
6.741
6.906
6.229
6.273
262,132
-0.12(-1.89%)
May 15, 2009
6.020
6.399
6.020
6.394
336,483
+0.31(+5.16%)
May 14, 2009
5.860
6.086
5.860
6.080
218,675
+0.18(+3.08%)
May 13, 2009
6.053
6.053
5.833
5.899
241,892
-0.16(-2.63%)
May 12, 2009
6.267
6.322
5.915
6.058
235,295
-0.06(-0.99%)
May 11, 2009
6.328
6.328
6.069
6.119
182,286
-0.34(-5.28%)
May 08, 2009
6.064
6.460
6.058
6.460
193,187
+0.43(+7.21%)
May 07, 2009
6.047
6.218
5.948
6.025
392,224
+0.13(+2.24%)
May 06, 2009
6.185
6.185
5.728
5.893
383,312
-0.02(-0.37%)
May 05, 2009
5.668
6.135
5.668
5.915
191,902
-0.12(-2.01%)
May 04, 2009
6.047
6.064
5.778
6.036
234,771
+0.06(+0.92%)
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.