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
Natl Beverage Cp
(NQ:
FIZZ
)
46.48
-0.25 (-0.53%)
Streaming Delayed Price
Updated: 11:30 AM EDT, May 21, 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
3.185
3.215
3.120
3.131
173,881
+0.00(+0.09%)
Apr 29, 2009
3.224
3.340
3.048
3.129
389,126
-0.05(-1.68%)
Apr 28, 2009
3.078
3.206
3.078
3.182
224,916
+0.07(+2.39%)
Apr 27, 2009
3.093
3.173
3.063
3.108
278,227
-0.02(-0.67%)
Apr 24, 2009
3.123
3.194
3.072
3.129
183,303
+0.03(+0.86%)
Apr 23, 2009
3.161
3.191
3.060
3.102
78,584
-0.01(-0.38%)
Apr 22, 2009
3.045
3.197
3.045
3.114
166,635
+0.02(+0.67%)
Apr 21, 2009
3.013
3.114
2.986
3.093
384,896
+0.07(+2.46%)
Apr 20, 2009
2.977
3.090
2.900
3.018
106,464
-0.04(-1.26%)
Apr 17, 2009
3.123
3.123
3.033
3.057
103,528
-0.04(-1.34%)
Apr 16, 2009
3.072
3.146
3.007
3.099
106,450
+0.05(+1.66%)
Apr 15, 2009
2.995
3.073
2.977
3.048
75,928
+0.04(+1.28%)
Apr 14, 2009
2.992
3.086
2.974
3.010
178,498
-0.04(-1.27%)
Apr 13, 2009
3.096
3.096
2.962
3.048
129,666
-0.01(-0.39%)
Apr 09, 2009
3.114
3.146
3.048
3.060
266,390
+0.02(+0.69%)
Apr 08, 2009
2.900
3.039
2.894
3.039
234,812
+0.17(+6.02%)
Apr 07, 2009
2.861
2.929
2.840
2.867
144,814
-0.03(-1.13%)
Apr 06, 2009
2.891
2.923
2.888
2.900
86,500
+0.00(+0.10%)
Apr 03, 2009
2.929
2.953
2.885
2.897
122,645
-0.03(-1.12%)
Apr 02, 2009
2.816
2.929
2.766
2.929
336,182
+0.18(+6.49%)
Apr 01, 2009
2.682
2.766
2.611
2.751
64,707
+0.02(+0.87%)
Mar 31, 2009
2.668
2.798
2.602
2.727
96,050
+0.10(+3.97%)
Mar 30, 2009
2.694
2.694
2.543
2.623
65,773
-0.17(-6.07%)
Mar 26, 2009
2.766
2.819
2.632
2.792
149,929
+0.06(+2.07%)
Mar 25, 2009
2.697
2.751
2.575
2.736
136,882
+0.06(+2.11%)
Mar 24, 2009
2.795
2.825
2.679
2.679
80,854
-0.12(-4.15%)
Mar 23, 2009
2.709
2.795
2.700
2.795
137,595
+0.11(+4.10%)
Mar 20, 2009
2.769
2.769
2.665
2.685
168,128
-0.07(-2.48%)
Mar 19, 2009
2.795
2.795
2.611
2.754
121,871
+0.00(+0.11%)
Mar 18, 2009
2.578
2.751
2.501
2.751
178,572
+0.17(+6.69%)
Mar 17, 2009
2.433
2.578
2.382
2.578
113,044
+0.14(+5.73%)
Mar 16, 2009
2.373
2.522
2.373
2.439
92,351
+0.10(+4.19%)
Mar 13, 2009
2.385
2.593
2.326
2.340
126,112
-0.02(-1.01%)
Mar 12, 2009
2.165
2.364
2.165
2.364
126,128
+0.18(+8.31%)
Mar 11, 2009
2.216
2.216
2.132
2.183
49,706
-0.02(-1.08%)
Mar 10, 2009
2.230
2.230
2.147
2.207
85,659
+0.04(+1.92%)
Mar 09, 2009
2.275
2.283
2.141
2.165
40,317
-0.15(-6.31%)
Mar 06, 2009
2.141
2.320
2.141
2.311
122,729
+0.15(+6.73%)
Mar 05, 2009
2.186
2.233
2.165
2.165
90,397
-0.06(-2.80%)
Mar 04, 2009
2.186
2.254
2.168
2.227
85,007
-0.02(-0.93%)
Mar 02, 2009
2.397
2.453
2.221
2.248
180,008
-0.18(-7.58%)
Feb 27, 2009
2.456
2.495
2.388
2.433
108,824
-0.05(-2.15%)
Feb 26, 2009
2.486
2.513
2.474
2.486
50,345
+0.03(+1.21%)
Feb 25, 2009
2.549
2.575
2.450
2.456
118,230
-0.11(-4.18%)
Feb 24, 2009
2.453
2.566
2.453
2.563
94,698
+0.11(+4.36%)
Feb 23, 2009
2.566
2.566
2.453
2.456
94,758
-0.12(-4.84%)
Feb 20, 2009
2.558
2.623
2.558
2.581
80,276
+0.01(+0.35%)
Feb 19, 2009
2.593
2.652
2.572
2.572
20,068
+0.02(+0.82%)
Feb 18, 2009
2.653
2.653
2.552
2.552
52,675
-0.07(-2.50%)
Feb 17, 2009
2.736
2.736
2.596
2.617
75,026
-0.11(-4.14%)
Feb 13, 2009
2.727
2.760
2.671
2.730
56,700
-0.01(-0.22%)
Feb 12, 2009
2.671
2.751
2.620
2.736
53,462
-0.01(-0.32%)
Feb 11, 2009
2.617
2.748
2.611
2.745
47,793
+0.14(+5.25%)
Feb 10, 2009
2.733
2.733
2.608
2.608
87,535
-0.14(-4.98%)
Feb 09, 2009
2.795
2.795
2.736
2.745
71,671
-0.05(-1.81%)
Feb 06, 2009
2.751
2.795
2.751
2.795
50,819
+0.05(+1.84%)
Feb 05, 2009
2.682
2.784
2.682
2.745
55,890
+0.05(+1.99%)
Feb 04, 2009
2.825
2.825
2.662
2.691
94,856
-0.13(-4.74%)
Feb 03, 2009
2.804
2.825
2.798
2.825
68,886
+0.03(+0.96%)
Feb 02, 2009
2.617
2.804
2.617
2.798
131,384
+0.21(+8.04%)
Jan 30, 2009
2.721
2.781
2.566
2.590
109,335
-0.08(-2.90%)
Jan 29, 2009
2.745
2.766
2.665
2.668
39,130
-0.12(-4.37%)
Jan 28, 2009
2.751
2.807
2.724
2.789
79,869
+0.08(+2.85%)
Jan 27, 2009
2.795
2.795
2.653
2.712
98,518
-0.11(-3.80%)
Jan 26, 2009
2.659
2.825
2.552
2.819
222,115
+0.21(+8.22%)
Jan 23, 2009
2.602
2.650
2.602
2.605
59,834
-0.01(-0.57%)
Jan 22, 2009
2.709
2.709
2.587
2.620
46,844
-0.15(-5.47%)
Jan 21, 2009
2.575
2.795
2.575
2.772
193,381
+0.24(+9.65%)
Jan 20, 2009
2.685
2.706
2.528
2.528
92,808
-0.19(-7.10%)
Jan 16, 2009
2.766
2.766
2.644
2.721
68,049
-0.03(-1.08%)
Jan 15, 2009
2.763
2.763
2.668
2.751
86,480
+0.01(+0.54%)
Jan 14, 2009
2.614
2.769
2.614
2.736
160,871
+0.08(+2.91%)
Jan 13, 2009
2.617
2.730
2.501
2.659
74,825
+0.07(+2.52%)
Jan 12, 2009
2.641
2.688
2.531
2.593
69,337
-0.04(-1.69%)
Jan 09, 2009
2.772
2.772
2.608
2.638
110,193
-0.09(-3.17%)
Jan 08, 2009
2.760
2.810
2.691
2.724
57,884
-0.04(-1.40%)
Jan 07, 2009
2.846
2.864
2.751
2.763
98,578
-0.09(-3.13%)
Jan 06, 2009
2.781
2.855
2.748
2.852
135,752
+0.10(+3.68%)
Jan 05, 2009
2.736
2.751
2.679
2.751
119,961
+0.04(+1.65%)
Jan 02, 2009
2.676
2.733
2.605
2.706
115,903
+0.03(+1.11%)
Dec 31, 2008
2.558
2.751
2.558
2.676
125,348
+0.12(+4.77%)
Dec 30, 2008
2.593
2.593
2.430
2.555
83,709
+0.01(+0.35%)
Dec 29, 2008
2.590
2.676
2.537
2.546
75,914
-0.04(-1.50%)
Dec 26, 2008
2.587
2.629
2.575
2.584
27,052
-0.01(-0.23%)
Dec 24, 2008
2.504
2.593
2.442
2.590
35,358
-0.01(-0.23%)
Dec 23, 2008
2.617
2.766
2.590
2.596
33,360
-0.04(-1.36%)
Dec 22, 2008
2.566
2.715
2.561
2.632
121,478
+0.12(+4.98%)
Dec 19, 2008
2.769
2.775
2.507
2.507
310,387
-0.19(-7.16%)
Dec 18, 2008
2.653
2.751
2.605
2.700
101,393
+0.05(+1.79%)
Dec 17, 2008
2.471
2.739
2.352
2.653
141,324
+0.11(+4.21%)
Dec 16, 2008
2.340
2.549
2.314
2.546
144,438
+0.23(+10.03%)
Dec 15, 2008
2.308
2.416
2.284
2.314
89,086
+0.01(+0.39%)
Dec 12, 2008
2.302
2.418
2.245
2.305
83,389
-0.02(-0.77%)
Dec 11, 2008
2.385
2.468
2.323
2.323
62,023
-0.13(-5.45%)
Dec 10, 2008
2.427
2.569
2.388
2.456
75,201
+0.07(+2.74%)
Dec 09, 2008
2.736
2.751
2.379
2.391
129,871
-0.36(-13.08%)
Dec 08, 2008
2.626
2.751
2.477
2.751
138,641
+0.15(+5.83%)
Dec 05, 2008
2.361
2.599
2.233
2.599
59,918
+0.17(+6.98%)
Dec 04, 2008
2.510
2.572
2.367
2.430
29,954
-0.11(-4.33%)
Dec 03, 2008
2.403
2.558
2.278
2.540
49,403
+0.14(+5.69%)
Dec 02, 2008
2.245
2.480
2.245
2.403
68,402
+0.23(+10.53%)
Dec 01, 2008
2.430
2.549
2.111
2.174
199,457
-0.41(-15.88%)
Nov 28, 2008
2.688
2.736
2.483
2.584
52,184
-0.16(-5.75%)
Nov 26, 2008
2.549
2.745
2.486
2.742
149,737
+0.12(+4.77%)
Nov 25, 2008
2.397
2.617
2.311
2.617
195,388
+0.24(+10.00%)
Nov 24, 2008
2.263
2.379
2.263
2.379
98,262
+0.15(+6.52%)
Nov 21, 2008
2.103
2.239
1.998
2.233
165,723
+0.15(+7.13%)
Nov 20, 2008
2.117
2.219
1.966
2.085
149,643
-0.06(-2.77%)
Nov 19, 2008
2.346
2.358
2.144
2.144
56,216
-0.21(-8.85%)
Nov 18, 2008
2.361
2.442
2.210
2.352
72,394
+0.06(+2.73%)
Nov 17, 2008
2.385
2.418
2.290
2.290
38,656
-0.11(-4.70%)
Nov 14, 2008
2.415
2.528
2.269
2.403
47,601
-0.06(-2.53%)
Nov 13, 2008
2.207
2.525
2.129
2.465
107,311
+0.27(+12.18%)
Nov 12, 2008
2.311
2.346
2.198
2.198
38,939
-0.15(-6.57%)
Nov 11, 2008
2.302
2.412
2.210
2.352
40,408
+0.04(+1.93%)
Nov 10, 2008
2.447
2.572
2.278
2.308
25,993
-0.09(-3.72%)
Nov 07, 2008
2.385
2.522
2.323
2.397
52,477
+0.04(+1.64%)
Nov 06, 2008
2.269
2.397
2.251
2.358
36,978
+0.07(+3.25%)
Nov 05, 2008
2.471
2.575
2.275
2.284
71,657
-0.22(-8.90%)
Nov 04, 2008
2.638
2.638
2.382
2.507
97,872
-0.01(-0.59%)
Nov 03, 2008
2.566
2.679
2.442
2.522
45,291
-0.20(-7.42%)
Oct 31, 2008
2.534
2.724
2.320
2.724
104,170
+0.17(+6.76%)
Oct 30, 2008
2.349
2.572
2.248
2.552
47,228
+0.27(+11.86%)
Oct 29, 2008
2.453
2.453
2.195
2.281
112,964
-0.21(-8.25%)
Oct 28, 2008
2.114
2.492
2.037
2.486
105,855
+0.42(+20.29%)
Oct 27, 2008
2.126
2.141
1.979
2.067
114,221
-0.13(-5.83%)
Oct 24, 2008
2.001
2.370
1.963
2.195
159,805
-0.13(-5.51%)
Oct 23, 2008
2.406
2.495
2.272
2.323
70,077
+0.03(+1.43%)
Oct 22, 2008
2.433
2.569
2.245
2.290
64,199
-0.21(-8.33%)
Oct 21, 2008
2.394
2.584
2.394
2.498
101,739
+0.06(+2.44%)
Oct 20, 2008
2.436
2.468
2.287
2.439
128,062
+0.06(+2.37%)
Oct 17, 2008
2.453
2.590
2.275
2.382
181,632
-0.14(-5.65%)
Oct 16, 2008
2.159
2.525
2.159
2.525
144,872
+0.39(+18.25%)
Oct 15, 2008
2.281
2.337
2.111
2.135
84,516
-0.10(-4.52%)
Oct 14, 2008
2.468
2.468
2.236
2.236
171,413
-0.21(-8.63%)
Oct 13, 2008
2.510
2.510
2.385
2.447
134,441
+0.12(+5.11%)
Oct 10, 2008
2.123
2.367
2.028
2.329
197,863
+0.22(+10.28%)
Oct 09, 2008
2.230
2.474
1.963
2.111
221,469
-0.10(-4.44%)
Oct 08, 2008
2.245
2.572
2.082
2.210
208,926
-0.02(-1.07%)
Oct 07, 2008
2.439
2.477
2.230
2.233
194,148
-0.18(-7.28%)
Oct 06, 2008
2.534
2.555
2.183
2.409
222,636
-0.18(-7.11%)
Oct 03, 2008
2.442
2.700
2.430
2.593
193,243
+0.19(+7.92%)
Oct 02, 2008
2.775
2.775
2.379
2.403
205,073
-0.40(-14.32%)
Oct 01, 2008
2.656
2.825
2.626
2.804
133,113
+0.17(+6.31%)
Sep 30, 2008
2.433
2.659
2.433
2.638
81,644
+0.22(+9.24%)
Sep 29, 2008
2.525
2.596
2.349
2.415
127,198
-0.15(-5.69%)
Sep 26, 2008
2.647
2.736
2.555
2.561
129,114
-0.14(-5.18%)
Sep 25, 2008
2.676
2.769
2.676
2.700
85,444
+0.04(+1.34%)
Sep 24, 2008
2.929
2.929
2.617
2.665
146,667
-0.26(-8.76%)
Sep 23, 2008
2.789
2.974
2.700
2.920
119,514
+0.18(+6.62%)
Sep 22, 2008
2.941
3.004
2.697
2.739
123,115
-0.26(-8.72%)
Sep 19, 2008
2.992
3.004
2.772
3.001
670,602
+0.18(+6.32%)
Sep 18, 2008
2.798
2.825
2.638
2.822
279,911
+0.22(+8.46%)
Sep 17, 2008
2.596
2.688
2.453
2.602
185,105
-0.04(-1.46%)
Sep 16, 2008
2.552
2.641
2.462
2.641
107,247
+0.04(+1.72%)
Sep 15, 2008
2.795
2.795
2.587
2.596
204,851
-0.21(-7.52%)
Sep 12, 2008
2.766
2.810
2.694
2.807
79,526
+0.05(+1.72%)
Sep 11, 2008
2.676
2.760
2.653
2.760
74,821
+0.06(+2.09%)
Sep 10, 2008
2.721
2.760
2.671
2.703
110,738
+0.04(+1.68%)
Sep 09, 2008
2.697
2.730
2.501
2.659
108,047
-0.06(-2.30%)
Sep 08, 2008
2.641
2.727
2.531
2.721
72,017
+0.19(+7.65%)
Sep 05, 2008
2.587
2.587
2.501
2.528
43,724
-0.07(-2.75%)
Sep 04, 2008
2.507
2.665
2.501
2.599
51,451
-0.01(-0.34%)
Sep 03, 2008
2.534
2.638
2.534
2.608
94,916
+0.08(+3.06%)
Sep 02, 2008
2.763
2.766
2.459
2.531
330,499
-0.18(-6.69%)
Aug 29, 2008
2.676
2.724
2.665
2.712
70,265
+0.04(+1.33%)
Aug 28, 2008
2.653
2.676
2.590
2.676
81,281
+0.02(+0.90%)
Aug 27, 2008
2.566
2.676
2.566
2.653
89,846
+0.08(+3.12%)
Aug 26, 2008
2.516
2.572
2.483
2.572
56,243
+0.05(+2.13%)
Aug 25, 2008
2.676
2.676
2.519
2.519
73,056
-0.14(-5.15%)
Aug 22, 2008
2.540
2.676
2.540
2.656
95,007
+0.08(+3.24%)
Aug 21, 2008
2.697
2.697
2.546
2.572
81,886
-0.12(-4.63%)
Aug 20, 2008
2.685
2.736
2.662
2.697
82,283
+0.01(+0.44%)
Aug 19, 2008
2.691
2.751
2.620
2.685
45,772
-0.02(-0.66%)
Aug 18, 2008
2.602
2.760
2.596
2.703
79,216
+0.11(+4.12%)
Aug 15, 2008
2.766
2.766
2.507
2.596
145,564
-0.14(-5.01%)
Aug 14, 2008
2.727
2.733
2.635
2.733
75,228
-0.05(-1.71%)
Aug 13, 2008
2.781
2.810
2.602
2.781
77,128
+0.06(+2.19%)
Aug 12, 2008
2.769
2.810
2.662
2.721
107,691
-0.05(-1.93%)
Aug 11, 2008
2.617
2.858
2.617
2.775
292,464
+0.14(+5.31%)
Aug 08, 2008
2.519
2.635
2.513
2.635
114,161
+0.12(+4.85%)
Aug 07, 2008
2.534
2.540
2.447
2.513
132,218
+0.02(+0.72%)
Aug 06, 2008
2.412
2.498
2.412
2.495
62,561
+0.07(+2.94%)
Aug 05, 2008
2.379
2.492
2.263
2.424
187,210
+0.03(+1.12%)
Aug 04, 2008
2.409
2.439
2.388
2.397
150,255
-0.00(-0.12%)
Aug 01, 2008
2.317
2.409
2.314
2.400
492,951
+0.08(+3.59%)
Jul 31, 2008
2.305
2.334
2.135
2.317
121,094
-0.02(-0.89%)
Jul 30, 2008
2.334
2.346
2.299
2.337
164,220
+0.03(+1.42%)
Jul 29, 2008
2.305
2.334
2.266
2.305
110,795
+0.01(+0.39%)
Jul 28, 2008
2.305
2.323
2.174
2.296
174,786
-0.02(-1.03%)
Jul 25, 2008
2.296
2.334
2.287
2.320
127,665
+0.02(+1.04%)
Jul 24, 2008
2.248
2.329
2.248
2.296
62,171
+0.06(+2.66%)
Jul 23, 2008
2.204
2.257
2.204
2.236
56,986
+0.00(+0.00%)
Jul 22, 2008
2.106
2.245
2.072
2.236
86,231
+0.12(+5.92%)
Jul 21, 2008
2.040
2.123
2.022
2.111
70,796
+0.05(+2.31%)
Jul 18, 2008
2.204
2.340
2.052
2.064
165,125
-0.24(-10.34%)
Jul 17, 2008
2.266
2.302
2.221
2.302
61,041
+0.04(+1.57%)
Jul 16, 2008
2.159
2.278
2.135
2.266
124,276
+0.08(+3.81%)
Jul 15, 2008
2.094
2.186
2.082
2.183
68,957
+0.08(+3.67%)
Jul 14, 2008
2.230
2.230
2.088
2.106
51,623
-0.10(-4.71%)
Jul 11, 2008
2.135
2.216
2.067
2.210
103,911
+0.05(+2.34%)
Jul 10, 2008
2.108
2.227
2.094
2.159
73,749
+0.05(+2.40%)
Jul 09, 2008
2.192
2.192
2.100
2.108
48,008
-0.08(-3.54%)
Jul 08, 2008
2.049
2.201
2.049
2.186
73,718
+0.15(+7.14%)
Jul 07, 2008
2.123
2.123
1.998
2.040
94,311
-0.04(-1.72%)
Jul 04, 2008
2.103
2.162
2.001
2.076
58,321
+0.00(+0.00%)
Jul 03, 2008
2.103
2.162
2.001
2.076
58,321
-0.02(-0.99%)
Jul 02, 2008
2.091
2.183
2.088
2.097
73,708
+0.00(+0.00%)
Jul 01, 2008
2.135
2.183
2.085
2.097
111,572
-0.07(-3.03%)
Jun 30, 2008
2.085
2.284
2.085
2.162
270,093
+0.07(+3.56%)
Jun 27, 2008
2.106
2.114
2.049
2.088
1,030,504
-0.00(-0.14%)
Jun 26, 2008
2.186
2.221
2.082
2.091
235,518
-0.10(-4.35%)
Jun 25, 2008
2.159
2.198
2.085
2.186
122,332
+0.01(+0.68%)
Jun 24, 2008
2.141
2.186
2.082
2.171
159,741
+0.01(+0.27%)
Jun 23, 2008
2.088
2.174
2.071
2.165
147,935
+0.08(+3.85%)
Jun 20, 2008
2.097
2.159
2.052
2.085
227,797
-0.02(-1.13%)
Jun 19, 2008
2.100
2.108
2.058
2.108
74,135
+0.01(+0.42%)
Jun 18, 2008
2.094
2.114
2.077
2.100
77,649
-0.01(-0.56%)
Jun 17, 2008
2.132
2.132
2.085
2.111
86,812
-0.02(-0.84%)
Jun 16, 2008
2.159
2.162
2.114
2.129
73,934
-0.03(-1.51%)
Jun 13, 2008
2.174
2.186
2.132
2.162
36,017
+0.01(+0.55%)
Jun 12, 2008
2.174
2.186
2.138
2.150
53,559
+0.01(+0.70%)
Jun 11, 2008
2.180
2.180
2.135
2.135
41,276
-0.05(-2.45%)
Jun 10, 2008
2.141
2.189
2.141
2.189
49,595
+0.03(+1.24%)
Jun 09, 2008
2.201
2.204
2.153
2.162
70,235
-0.01(-0.55%)
Jun 06, 2008
2.293
2.293
2.171
2.174
80,834
-0.14(-6.04%)
Jun 05, 2008
2.219
2.358
2.171
2.314
110,102
+0.10(+4.29%)
Jun 04, 2008
2.156
2.219
2.153
2.219
50,963
+0.04(+2.05%)
Jun 03, 2008
2.207
2.219
2.138
2.174
71,233
-0.01(-0.68%)
Jun 02, 2008
2.257
2.257
2.129
2.189
89,809
-0.04(-2.00%)
May 30, 2008
2.165
2.296
2.126
2.233
198,210
+0.05(+2.46%)
May 29, 2008
2.165
2.216
2.153
2.180
120,338
+0.00(+0.14%)
May 28, 2008
2.195
2.195
2.150
2.177
49,218
-0.01(-0.41%)
May 27, 2008
2.138
2.186
2.138
2.186
68,409
+0.05(+2.51%)
May 26, 2008
2.183
2.184
2.120
2.132
67,467
+0.00(+0.00%)
May 23, 2008
2.183
2.184
2.120
2.132
67,467
-0.07(-2.98%)
May 22, 2008
2.156
2.210
2.141
2.198
109,288
+0.05(+2.50%)
May 21, 2008
2.156
2.165
2.117
2.144
54,239
-0.00(-0.14%)
May 20, 2008
2.120
2.198
2.111
2.147
131,293
+0.05(+2.27%)
May 19, 2008
2.156
2.171
2.091
2.100
207,043
-0.07(-3.29%)
May 16, 2008
2.293
2.352
2.171
2.171
206,633
-0.11(-4.82%)
May 15, 2008
2.326
2.326
2.260
2.281
77,142
-0.05(-2.04%)
May 14, 2008
2.385
2.394
2.323
2.329
54,548
-0.06(-2.61%)
May 13, 2008
2.358
2.394
2.340
2.391
58,829
+0.03(+1.13%)
May 12, 2008
2.308
2.364
2.299
2.364
74,757
+0.06(+2.45%)
May 09, 2008
2.385
2.385
2.302
2.308
55,792
-0.08(-3.24%)
May 08, 2008
2.326
2.385
2.245
2.385
146,640
+0.09(+4.02%)
May 07, 2008
2.320
2.326
2.248
2.293
69,478
-0.03(-1.41%)
May 06, 2008
2.299
2.329
2.230
2.326
114,141
+0.01(+0.39%)
May 05, 2008
2.355
2.355
2.230
2.317
116,481
-0.08(-3.23%)
May 02, 2008
2.403
2.433
2.376
2.394
64,700
-0.03(-1.11%)
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.