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
Super Micro Computer
(NQ:
SMCI
)
887.89
-16.51 (-1.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
5.110
5.590
4.900
5.220
114,816
-0.31(-5.61%)
Apr 29, 2009
5.440
5.560
5.340
5.530
70,596
+0.11(+2.03%)
Apr 28, 2009
5.330
5.430
5.260
5.420
22,092
+0.08(+1.50%)
Apr 27, 2009
5.440
5.640
5.250
5.340
56,570
-0.20(-3.61%)
Apr 24, 2009
5.790
5.790
5.500
5.540
83,579
-0.22(-3.82%)
Apr 23, 2009
6.210
6.210
5.620
5.760
131,077
-0.43(-6.95%)
Apr 22, 2009
6.300
6.460
6.110
6.190
198,959
-0.17(-2.67%)
Apr 21, 2009
5.720
6.360
5.680
6.360
74,194
+0.59(+10.23%)
Apr 20, 2009
5.880
5.940
5.610
5.770
72,287
-0.23(-3.83%)
Apr 17, 2009
5.670
6.040
5.541
6.000
153,892
+0.36(+6.38%)
Apr 16, 2009
5.480
5.800
5.040
5.640
123,766
+0.08(+1.44%)
Apr 15, 2009
5.550
5.560
5.400
5.560
129,381
-0.04(-0.71%)
Apr 14, 2009
5.900
5.900
5.580
5.600
99,625
-0.39(-6.51%)
Apr 13, 2009
5.850
6.000
5.522
5.990
60,714
+0.06(+1.01%)
Apr 09, 2009
5.340
6.240
5.220
5.930
166,283
+0.66(+12.52%)
Apr 08, 2009
5.100
5.280
5.100
5.270
50,591
+0.22(+4.36%)
Apr 07, 2009
5.310
5.350
5.010
5.050
53,626
-0.29(-5.43%)
Apr 06, 2009
5.440
5.460
5.110
5.340
110,258
-0.14(-2.55%)
Apr 03, 2009
5.110
5.480
5.050
5.480
54,219
+0.38(+7.45%)
Apr 02, 2009
5.150
5.300
4.910
5.100
113,180
+0.06(+1.19%)
Apr 01, 2009
4.860
5.040
4.840
5.040
40,354
+0.12(+2.44%)
Mar 31, 2009
4.800
5.030
4.800
4.920
65,602
+0.15(+3.14%)
Mar 30, 2009
4.520
4.800
4.410
4.770
57,331
-0.24(-4.79%)
Mar 26, 2009
4.960
5.093
4.960
5.010
67,509
+0.12(+2.45%)
Mar 25, 2009
4.770
4.890
4.670
4.890
120,272
+0.14(+2.95%)
Mar 24, 2009
4.860
4.880
4.750
4.750
58,560
-0.18(-3.65%)
Mar 23, 2009
4.850
5.000
4.720
4.930
115,468
+0.28(+6.02%)
Mar 20, 2009
4.970
4.970
4.500
4.650
119,922
-0.28(-5.68%)
Mar 19, 2009
5.230
5.270
4.890
4.930
39,953
-0.27(-5.19%)
Mar 18, 2009
5.330
5.420
5.090
5.200
89,405
-0.13(-2.44%)
Mar 17, 2009
4.970
5.330
4.800
5.330
44,328
+0.36(+7.24%)
Mar 16, 2009
5.230
5.330
4.960
4.970
47,717
-0.24(-4.61%)
Mar 13, 2009
5.220
5.250
4.940
5.210
101,047
+0.00(+0.00%)
Mar 12, 2009
4.860
5.500
4.850
5.210
115,927
+0.32(+6.54%)
Mar 11, 2009
5.160
5.270
4.738
4.890
172,516
-0.25(-4.86%)
Mar 10, 2009
4.910
5.300
4.910
5.140
144,556
+0.34(+7.08%)
Mar 09, 2009
4.870
4.980
4.740
4.800
48,887
-0.04(-0.83%)
Mar 06, 2009
4.760
4.840
4.580
4.840
37,724
+0.12(+2.54%)
Mar 05, 2009
4.880
5.020
4.680
4.720
70,723
-0.24(-4.84%)
Mar 04, 2009
4.840
4.970
4.710
4.960
74,163
+0.46(+10.22%)
Mar 02, 2009
4.460
4.560
4.450
4.500
79,397
-0.03(-0.66%)
Feb 27, 2009
4.590
4.640
4.520
4.530
101,368
-0.10(-2.16%)
Feb 26, 2009
4.650
4.690
4.590
4.630
57,485
-0.02(-0.43%)
Feb 25, 2009
4.510
4.870
4.510
4.650
156,196
+0.23(+5.20%)
Feb 24, 2009
4.400
4.580
4.300
4.420
335,096
+0.03(+0.68%)
Feb 23, 2009
4.560
4.630
4.390
4.390
61,838
-0.15(-3.30%)
Feb 20, 2009
4.430
4.630
4.310
4.540
153,992
+0.04(+0.89%)
Feb 19, 2009
4.580
4.640
4.430
4.500
53,215
-0.02(-0.44%)
Feb 18, 2009
4.660
4.790
4.500
4.520
86,203
-0.15(-3.21%)
Feb 17, 2009
4.930
4.960
4.670
4.670
56,949
-0.39(-7.71%)
Feb 13, 2009
5.030
5.160
4.970
5.060
153,056
+0.05(+1.00%)
Feb 12, 2009
4.920
5.070
4.920
5.010
35,917
-0.04(-0.79%)
Feb 11, 2009
5.080
5.150
5.010
5.050
64,205
+0.04(+0.80%)
Feb 10, 2009
5.020
5.260
4.970
5.010
143,252
-0.05(-0.99%)
Feb 09, 2009
5.310
5.450
5.030
5.060
52,137
-0.28(-5.24%)
Feb 06, 2009
5.140
5.490
5.140
5.340
138,127
+0.21(+4.09%)
Feb 05, 2009
5.240
5.330
5.030
5.130
81,524
-0.12(-2.29%)
Feb 04, 2009
5.450
5.720
5.210
5.250
123,098
-0.21(-3.85%)
Feb 03, 2009
5.450
5.470
5.160
5.460
296,517
+0.03(+0.55%)
Feb 02, 2009
5.130
5.480
5.000
5.430
165,427
+0.16(+3.04%)
Jan 30, 2009
5.610
5.610
5.210
5.270
103,533
-0.28(-5.05%)
Jan 29, 2009
6.020
6.110
5.550
5.550
114,562
-0.54(-8.87%)
Jan 28, 2009
5.950
6.250
5.830
6.090
96,861
+0.20(+3.40%)
Jan 27, 2009
6.210
6.220
5.660
5.890
56,345
-0.32(-5.15%)
Jan 26, 2009
5.280
6.290
5.280
6.210
134,439
+0.88(+16.51%)
Jan 23, 2009
5.070
5.350
4.860
5.330
81,382
+0.13(+2.50%)
Jan 22, 2009
5.360
5.490
5.110
5.200
17,949
-0.27(-4.94%)
Jan 21, 2009
5.160
5.490
5.090
5.470
69,880
+0.38(+7.47%)
Jan 20, 2009
5.620
5.790
5.080
5.090
138,761
-0.62(-10.86%)
Jan 16, 2009
5.820
5.820
5.460
5.710
92,599
-0.08(-1.38%)
Jan 15, 2009
5.730
5.800
5.290
5.790
185,488
+0.06(+1.05%)
Jan 14, 2009
5.990
6.140
5.510
5.730
149,058
-0.31(-5.13%)
Jan 13, 2009
6.490
6.490
6.000
6.040
95,840
-0.46(-7.08%)
Jan 12, 2009
6.460
6.600
6.202
6.500
137,515
+0.00(+0.00%)
Jan 09, 2009
6.370
6.940
6.330
6.500
197,411
-0.04(-0.61%)
Jan 08, 2009
6.220
6.800
6.060
6.540
201,516
+0.29(+4.64%)
Jan 07, 2009
6.190
6.400
6.010
6.250
320,623
-0.07(-1.11%)
Jan 06, 2009
6.260
6.700
5.380
6.320
405,773
-0.74(-10.48%)
Jan 05, 2009
6.500
7.070
6.400
7.060
184,145
+0.65(+10.14%)
Jan 02, 2009
6.360
6.510
6.350
6.410
105,798
+0.08(+1.26%)
Dec 31, 2008
6.610
6.820
6.310
6.330
109,543
-0.26(-3.95%)
Dec 30, 2008
6.320
6.630
6.120
6.590
146,332
+0.32(+5.10%)
Dec 29, 2008
6.770
6.770
6.010
6.270
107,004
-0.49(-7.25%)
Dec 26, 2008
6.310
6.800
6.230
6.760
32,968
+0.49(+7.81%)
Dec 24, 2008
6.730
6.730
6.040
6.270
40,038
-0.46(-6.84%)
Dec 23, 2008
6.410
6.740
6.350
6.730
57,885
+0.33(+5.16%)
Dec 22, 2008
6.580
6.690
6.000
6.400
66,405
-0.17(-2.59%)
Dec 19, 2008
7.050
7.050
6.420
6.570
245,621
-0.22(-3.24%)
Dec 18, 2008
7.100
7.250
6.700
6.790
45,501
-0.34(-4.77%)
Dec 17, 2008
6.920
7.180
6.690
7.130
128,571
+0.14(+2.00%)
Dec 16, 2008
6.520
7.000
6.280
6.990
195,044
+0.52(+8.04%)
Dec 15, 2008
6.500
6.720
6.250
6.470
178,770
-0.04(-0.61%)
Dec 12, 2008
6.220
6.520
6.200
6.510
115,690
+0.20(+3.17%)
Dec 11, 2008
6.410
6.470
6.260
6.310
94,004
-0.17(-2.62%)
Dec 10, 2008
5.960
6.530
5.900
6.480
110,479
+0.57(+9.64%)
Dec 09, 2008
6.020
6.330
5.900
5.910
155,496
-0.21(-3.43%)
Dec 08, 2008
5.770
6.250
5.650
6.120
211,071
+0.42(+7.37%)
Dec 05, 2008
4.880
5.740
4.880
5.700
206,777
+0.77(+15.62%)
Dec 04, 2008
4.950
5.100
4.840
4.930
115,751
-0.08(-1.60%)
Dec 03, 2008
4.750
5.110
4.690
5.010
134,017
-0.11(-2.15%)
Dec 02, 2008
4.670
5.180
4.630
5.120
85,956
+0.52(+11.30%)
Dec 01, 2008
5.110
5.150
4.270
4.600
220,308
-0.61(-11.71%)
Nov 28, 2008
5.190
5.250
5.060
5.210
17,644
-0.03(-0.57%)
Nov 26, 2008
4.800
5.250
4.760
5.240
153,882
+0.36(+7.38%)
Nov 25, 2008
4.750
4.970
4.590
4.880
177,638
+0.12(+2.52%)
Nov 24, 2008
4.460
5.000
4.175
4.760
374,163
+0.39(+8.92%)
Nov 21, 2008
4.190
4.380
3.960
4.370
177,453
+0.26(+6.33%)
Nov 20, 2008
4.060
4.500
4.020
4.110
234,247
+0.06(+1.48%)
Nov 19, 2008
4.740
4.880
4.000
4.050
263,920
-0.70(-14.74%)
Nov 18, 2008
4.620
4.880
4.570
4.750
208,591
+0.15(+3.26%)
Nov 17, 2008
4.060
4.750
4.060
4.600
194,735
+0.55(+13.58%)
Nov 14, 2008
3.850
4.350
3.850
4.050
426,807
+0.20(+5.19%)
Nov 13, 2008
4.240
4.240
3.630
3.850
999,019
-0.40(-9.41%)
Nov 12, 2008
4.810
5.120
4.210
4.250
196,317
-0.91(-17.64%)
Nov 11, 2008
5.360
5.660
5.130
5.160
88,446
-0.27(-4.97%)
Nov 10, 2008
5.050
5.650
5.050
5.430
208,243
+0.01(+0.18%)
Nov 07, 2008
5.480
5.480
5.320
5.420
124,326
-0.02(-0.37%)
Nov 06, 2008
5.570
5.930
5.430
5.440
272,856
-0.47(-7.95%)
Nov 05, 2008
6.050
6.200
5.890
5.910
164,527
-0.27(-4.37%)
Nov 04, 2008
6.250
6.250
5.910
6.180
136,702
-0.04(-0.64%)
Nov 03, 2008
6.210
6.300
6.010
6.220
165,659
-0.06(-0.96%)
Oct 31, 2008
6.520
6.730
6.140
6.280
280,235
-0.33(-4.99%)
Oct 30, 2008
5.890
6.650
5.650
6.610
457,618
+0.86(+14.96%)
Oct 29, 2008
5.790
6.220
4.860
5.750
688,911
+0.06(+1.05%)
Oct 28, 2008
6.200
6.310
5.550
5.690
226,450
-0.32(-5.32%)
Oct 27, 2008
6.170
6.399
6.000
6.010
243,340
-0.13(-2.12%)
Oct 24, 2008
6.620
6.660
6.140
6.140
189,868
-0.72(-10.50%)
Oct 23, 2008
6.720
6.980
6.600
6.860
164,849
+0.15(+2.24%)
Oct 22, 2008
7.490
7.530
6.690
6.710
136,395
-0.86(-11.36%)
Oct 21, 2008
7.790
8.170
7.550
7.570
104,146
-0.37(-4.66%)
Oct 20, 2008
7.910
8.080
7.570
7.940
70,726
+0.16(+2.06%)
Oct 17, 2008
7.630
8.040
7.300
7.780
249,223
-0.02(-0.26%)
Oct 16, 2008
7.190
7.879
7.160
7.800
304,529
+0.65(+9.09%)
Oct 15, 2008
7.820
7.880
7.110
7.150
216,818
-0.79(-9.95%)
Oct 14, 2008
8.280
8.850
7.450
7.940
190,135
-0.05(-0.63%)
Oct 13, 2008
7.290
8.000
7.290
7.990
316,772
+0.89(+12.54%)
Oct 10, 2008
6.550
7.500
6.500
7.100
210,533
+0.45(+6.77%)
Oct 09, 2008
6.870
7.100
6.650
6.650
199,934
-0.10(-1.48%)
Oct 08, 2008
7.230
7.320
6.680
6.750
342,344
-0.55(-7.53%)
Oct 07, 2008
7.750
8.150
7.270
7.300
284,965
-0.35(-4.58%)
Oct 06, 2008
8.690
8.910
7.600
7.650
274,697
-1.15(-13.07%)
Oct 03, 2008
9.000
9.140
8.800
8.800
145,448
-0.07(-0.79%)
Oct 02, 2008
9.000
9.200
8.580
8.870
191,825
-0.21(-2.31%)
Oct 01, 2008
9.040
9.130
8.880
9.080
129,957
+0.07(+0.78%)
Sep 30, 2008
8.510
9.250
8.450
9.010
168,211
+0.50(+5.88%)
Sep 29, 2008
9.280
9.310
8.500
8.510
187,898
-0.93(-9.85%)
Sep 26, 2008
9.210
9.510
8.750
9.440
156,141
+0.13(+1.40%)
Sep 25, 2008
9.620
9.730
9.130
9.310
425,557
-0.51(-5.19%)
Sep 24, 2008
10.37
10.45
9.690
9.820
272,725
-0.52(-5.03%)
Sep 23, 2008
10.46
10.56
10.18
10.34
155,682
-0.10(-0.96%)
Sep 22, 2008
10.42
10.56
9.960
10.44
280,572
+0.02(+0.19%)
Sep 19, 2008
10.07
10.45
10.00
10.42
460,025
+0.55(+5.57%)
Sep 18, 2008
9.750
10.10
9.270
9.870
364,644
+0.12(+1.23%)
Sep 17, 2008
10.14
10.14
9.750
9.750
137,851
-0.48(-4.69%)
Sep 16, 2008
9.840
10.23
9.750
10.23
161,514
+0.30(+3.02%)
Sep 15, 2008
10.29
10.43
9.890
9.930
244,332
-0.64(-6.05%)
Sep 12, 2008
10.67
10.71
10.50
10.57
168,608
-0.18(-1.67%)
Sep 11, 2008
10.52
10.80
10.43
10.75
245,935
+0.07(+0.66%)
Sep 10, 2008
10.65
10.85
10.58
10.68
225,803
+0.11(+1.04%)
Sep 09, 2008
10.63
10.84
10.44
10.57
263,950
-0.02(-0.19%)
Sep 08, 2008
10.50
10.92
10.45
10.59
345,043
+0.11(+1.05%)
Sep 05, 2008
10.18
10.58
10.18
10.48
258,263
-0.04(-0.38%)
Sep 04, 2008
10.55
10.87
10.28
10.52
312,895
-0.06(-0.57%)
Sep 03, 2008
10.08
10.82
9.900
10.58
1,038,998
+0.49(+4.86%)
Sep 02, 2008
10.40
10.40
9.880
10.09
207,337
+0.12(+1.20%)
Aug 29, 2008
10.09
10.17
9.830
9.970
297,694
-0.13(-1.29%)
Aug 28, 2008
10.42
10.42
10.00
10.10
370,269
-0.27(-2.60%)
Aug 27, 2008
10.65
10.74
10.26
10.37
385,484
-0.29(-2.72%)
Aug 26, 2008
10.06
10.70
9.950
10.66
476,830
+0.51(+5.02%)
Aug 25, 2008
10.06
10.15
9.992
10.15
359,105
+0.09(+0.89%)
Aug 22, 2008
9.760
10.09
9.730
10.06
362,708
+0.27(+2.76%)
Aug 21, 2008
9.550
9.800
9.540
9.790
241,208
+0.18(+1.87%)
Aug 20, 2008
9.580
9.650
9.470
9.610
189,644
+0.07(+0.73%)
Aug 19, 2008
9.300
9.580
8.800
9.540
309,355
+0.20(+2.14%)
Aug 18, 2008
8.960
9.380
8.960
9.340
416,529
+0.35(+3.89%)
Aug 15, 2008
8.980
9.000
8.810
8.990
264,732
+0.03(+0.33%)
Aug 14, 2008
8.910
8.980
8.570
8.960
62,791
-0.02(-0.22%)
Aug 13, 2008
9.000
9.000
8.770
8.980
92,619
-0.01(-0.11%)
Aug 12, 2008
8.960
9.100
8.790
8.990
370,035
+0.00(+0.00%)
Aug 11, 2008
9.000
9.100
8.750
8.990
236,426
-0.02(-0.22%)
Aug 08, 2008
8.820
9.250
8.810
9.010
288,972
+0.01(+0.11%)
Aug 07, 2008
8.100
9.000
8.090
9.000
638,454
+1.07(+13.49%)
Aug 06, 2008
7.850
7.960
7.730
7.930
110,996
+0.04(+0.51%)
Aug 05, 2008
7.900
8.000
7.770
7.890
58,796
+0.04(+0.51%)
Aug 04, 2008
7.920
7.920
7.610
7.850
78,492
-0.06(-0.76%)
Aug 01, 2008
7.950
8.000
7.850
7.910
72,775
+0.00(+0.00%)
Jul 31, 2008
7.790
7.910
7.770
7.910
101,993
+0.06(+0.76%)
Jul 30, 2008
7.850
7.900
7.520
7.850
67,707
+0.03(+0.38%)
Jul 29, 2008
7.820
7.890
7.800
7.820
39,757
+0.02(+0.26%)
Jul 28, 2008
7.790
7.860
7.790
7.800
40,590
-0.04(-0.51%)
Jul 25, 2008
7.760
7.880
7.760
7.840
61,094
+0.11(+1.42%)
Jul 24, 2008
7.780
7.780
7.690
7.730
42,275
-0.03(-0.39%)
Jul 23, 2008
7.770
7.780
7.710
7.760
47,233
-0.01(-0.13%)
Jul 22, 2008
7.640
7.770
7.635
7.770
61,887
+0.08(+1.04%)
Jul 21, 2008
7.670
7.740
7.670
7.690
18,467
+0.06(+0.79%)
Jul 18, 2008
7.760
7.780
7.590
7.630
60,759
-0.12(-1.55%)
Jul 17, 2008
7.750
7.790
7.660
7.750
39,710
+0.05(+0.65%)
Jul 16, 2008
7.660
7.770
7.500
7.700
70,354
+0.08(+1.05%)
Jul 15, 2008
7.460
7.770
7.390
7.620
59,022
+0.10(+1.33%)
Jul 14, 2008
7.690
7.780
7.500
7.520
139,066
-0.18(-2.34%)
Jul 11, 2008
7.600
7.700
7.220
7.700
110,580
+0.05(+0.65%)
Jul 10, 2008
7.570
7.680
7.550
7.650
60,386
+0.05(+0.66%)
Jul 09, 2008
7.690
7.690
7.430
7.600
53,491
-0.10(-1.30%)
Jul 08, 2008
7.590
7.700
7.460
7.700
113,008
+0.14(+1.85%)
Jul 07, 2008
7.630
7.630
7.510
7.560
88,522
-0.04(-0.53%)
Jul 04, 2008
7.630
7.640
7.520
7.600
50,826
+0.00(+0.00%)
Jul 03, 2008
7.630
7.640
7.520
7.600
50,826
+0.00(+0.00%)
Jul 02, 2008
7.540
7.660
7.540
7.600
125,873
+0.07(+0.93%)
Jul 01, 2008
7.320
7.530
7.100
7.530
180,278
+0.15(+2.03%)
Jun 30, 2008
7.290
7.660
7.100
7.380
337,270
+0.08(+1.10%)
Jun 27, 2008
7.570
7.600
7.180
7.300
1,725,556
-0.27(-3.57%)
Jun 26, 2008
7.760
7.820
7.520
7.570
232,758
-0.27(-3.44%)
Jun 25, 2008
7.600
7.880
7.600
7.840
108,159
+0.24(+3.16%)
Jun 24, 2008
7.600
7.660
7.590
7.600
99,505
+0.01(+0.13%)
Jun 23, 2008
7.600
7.690
7.550
7.590
75,226
+0.00(+0.00%)
Jun 20, 2008
7.600
7.700
7.550
7.590
152,343
-0.01(-0.13%)
Jun 19, 2008
7.610
7.610
7.510
7.600
57,451
-0.01(-0.13%)
Jun 18, 2008
7.600
7.650
7.530
7.610
61,464
-0.03(-0.39%)
Jun 17, 2008
7.650
7.770
7.600
7.640
79,954
-0.03(-0.39%)
Jun 16, 2008
7.580
7.680
7.480
7.670
50,029
+0.09(+1.19%)
Jun 13, 2008
7.540
7.690
7.510
7.580
53,377
+0.08(+1.07%)
Jun 12, 2008
7.540
7.570
7.480
7.500
99,487
+0.00(+0.00%)
Jun 11, 2008
7.350
7.510
7.350
7.500
165,069
+0.13(+1.76%)
Jun 10, 2008
7.430
7.450
7.330
7.370
95,320
-0.02(-0.27%)
Jun 09, 2008
7.290
7.440
7.250
7.390
181,907
+0.09(+1.23%)
Jun 06, 2008
7.260
7.360
7.180
7.300
109,737
-0.02(-0.27%)
Jun 05, 2008
7.170
7.320
7.120
7.320
162,959
+0.10(+1.39%)
Jun 04, 2008
6.990
7.280
6.930
7.220
84,572
+0.17(+2.41%)
Jun 03, 2008
7.200
7.320
6.950
7.050
172,267
-0.15(-2.08%)
Jun 02, 2008
7.180
7.300
7.110
7.200
124,394
+0.02(+0.28%)
May 30, 2008
7.240
7.260
7.050
7.180
213,713
+0.03(+0.42%)
May 29, 2008
7.160
7.263
7.100
7.150
86,639
-0.05(-0.69%)
May 28, 2008
7.260
7.260
7.150
7.200
55,928
-0.02(-0.28%)
May 27, 2008
7.320
7.320
7.150
7.220
109,458
-0.08(-1.10%)
May 26, 2008
7.320
7.360
7.150
7.300
54,455
+0.00(+0.00%)
May 23, 2008
7.320
7.360
7.150
7.300
54,455
-0.03(-0.41%)
May 22, 2008
7.320
7.410
7.250
7.330
154,096
+0.04(+0.55%)
May 21, 2008
7.250
7.500
7.250
7.290
79,608
+0.07(+0.97%)
May 20, 2008
7.400
7.470
7.200
7.220
94,898
-0.23(-3.09%)
May 19, 2008
7.440
7.500
7.400
7.450
105,134
-0.02(-0.27%)
May 16, 2008
7.510
7.510
7.450
7.470
111,868
-0.03(-0.40%)
May 15, 2008
7.470
7.520
7.420
7.500
124,571
+0.05(+0.67%)
May 14, 2008
7.400
7.560
7.400
7.450
330,152
+0.05(+0.68%)
May 13, 2008
7.480
7.550
7.400
7.400
58,155
-0.10(-1.33%)
May 12, 2008
7.520
7.590
7.420
7.500
102,332
+0.02(+0.27%)
May 09, 2008
7.420
7.640
7.400
7.480
238,161
+0.00(+0.00%)
May 08, 2008
7.420
7.540
7.360
7.480
127,597
+0.10(+1.36%)
May 07, 2008
7.290
7.630
7.280
7.380
152,467
+0.12(+1.65%)
May 06, 2008
7.180
7.260
7.150
7.260
49,379
-0.03(-0.41%)
May 05, 2008
7.260
7.310
7.150
7.290
107,025
-0.01(-0.14%)
May 02, 2008
7.530
7.530
7.300
7.300
133,115
-0.16(-2.14%)
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.