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
BlackRock Municipal Income Trust II
(NY:
BLE
)
10.69
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
May 29, 2009
8.592
8.592
8.384
8.458
24,765
-0.07(-0.87%)
May 28, 2009
8.533
8.563
8.533
8.533
21,056
+0.01(+0.17%)
May 27, 2009
8.607
8.607
8.496
8.518
49,967
-0.02(-0.26%)
May 26, 2009
8.637
8.637
8.533
8.540
31,069
-0.02(-0.26%)
May 22, 2009
8.607
8.607
8.563
8.563
24,832
+0.04(+0.52%)
May 21, 2009
8.496
8.548
8.496
8.518
44,273
+0.06(+0.70%)
May 20, 2009
8.466
8.496
8.436
8.458
35,629
+0.01(+0.09%)
May 19, 2009
8.443
8.451
8.425
8.451
21,145
+0.03(+0.35%)
May 18, 2009
8.339
8.473
8.279
8.421
44,489
+0.00(+0.00%)
May 15, 2009
8.481
8.496
8.421
8.421
21,398
-0.03(-0.35%)
May 14, 2009
8.473
8.481
8.440
8.451
32,202
-0.01(-0.18%)
May 13, 2009
8.205
8.496
8.205
8.466
39,566
+0.03(+0.35%)
May 12, 2009
8.384
8.488
8.347
8.436
38,369
+0.13(+1.52%)
May 11, 2009
8.525
8.525
8.302
8.309
16,102
-0.02(-0.27%)
May 08, 2009
8.421
8.421
8.309
8.332
19,086
+0.04(+0.54%)
May 07, 2009
8.339
8.451
8.287
8.287
36,556
+0.06(+0.72%)
May 06, 2009
8.250
8.272
8.198
8.227
31,096
-0.04(-0.54%)
May 05, 2009
8.287
8.309
8.212
8.272
18,338
-0.05(-0.63%)
May 04, 2009
8.309
8.347
8.294
8.324
59,948
+0.00(+0.00%)
May 01, 2009
8.496
8.496
8.272
8.324
36,759
+0.07(+0.81%)
Apr 30, 2009
8.227
8.272
8.197
8.257
15,457
+0.07(+0.82%)
Apr 29, 2009
8.197
8.212
8.123
8.190
42,783
-0.01(-0.09%)
Apr 28, 2009
8.317
8.347
8.123
8.197
26,708
+0.07(+0.92%)
Apr 27, 2009
8.101
8.145
7.952
8.123
30,153
+0.02(+0.28%)
Apr 24, 2009
7.989
8.123
7.974
8.101
57,133
+0.07(+0.93%)
Apr 23, 2009
8.041
8.048
7.974
8.026
34,802
+0.04(+0.47%)
Apr 22, 2009
8.078
8.153
7.961
7.989
43,427
-0.09(-1.11%)
Apr 21, 2009
7.959
8.130
7.937
8.078
53,585
+0.14(+1.78%)
Apr 20, 2009
7.899
7.937
7.899
7.937
17,975
+0.06(+0.72%)
Apr 17, 2009
7.877
7.892
7.829
7.880
25,428
+0.00(+0.01%)
Apr 16, 2009
7.825
7.899
7.758
7.879
18,122
+0.12(+1.57%)
Apr 15, 2009
7.795
7.843
7.728
7.758
47,876
+0.01(+0.19%)
Apr 14, 2009
7.609
7.743
7.609
7.743
20,189
+0.07(+0.97%)
Apr 13, 2009
7.646
7.698
7.601
7.668
34,412
-0.01(-0.10%)
Apr 09, 2009
7.698
7.728
7.603
7.676
17,990
-0.01(-0.19%)
Apr 08, 2009
7.765
7.765
7.609
7.691
24,179
+0.01(+0.19%)
Apr 07, 2009
7.691
7.728
7.661
7.676
22,673
-0.06(-0.77%)
Apr 06, 2009
7.758
7.892
7.691
7.735
41,631
+0.01(+0.19%)
Apr 03, 2009
7.765
7.773
7.691
7.721
22,799
-0.07(-0.86%)
Apr 02, 2009
7.639
7.810
7.639
7.788
35,846
+0.22(+2.85%)
Apr 01, 2009
7.735
7.735
7.482
7.571
48,017
-0.10(-1.26%)
Mar 31, 2009
7.631
7.691
7.601
7.668
32,552
+0.08(+1.08%)
Mar 30, 2009
7.631
7.674
7.571
7.586
17,511
-0.10(-1.36%)
Mar 26, 2009
7.609
7.691
7.609
7.691
19,921
+0.03(+0.39%)
Mar 25, 2009
7.616
7.661
7.497
7.661
32,411
+0.07(+0.98%)
Mar 24, 2009
7.571
7.586
7.497
7.586
39,205
+0.07(+0.89%)
Mar 23, 2009
7.504
7.557
7.461
7.519
27,567
+0.03(+0.36%)
Mar 20, 2009
7.430
7.504
7.430
7.492
11,368
+0.01(+0.14%)
Mar 19, 2009
7.415
7.512
7.408
7.482
35,647
+0.08(+1.11%)
Mar 18, 2009
7.475
7.475
7.363
7.400
43,688
-0.07(-1.00%)
Mar 17, 2009
7.460
7.475
7.311
7.475
26,684
+0.01(+0.20%)
Mar 16, 2009
7.378
7.586
7.355
7.460
40,085
+0.11(+1.52%)
Mar 13, 2009
7.333
7.363
7.305
7.348
0
+0.02(+0.31%)
Mar 12, 2009
7.378
7.430
7.275
7.326
27,576
-0.04(-0.61%)
Mar 11, 2009
7.370
7.400
7.229
7.370
86,979
+0.01(+0.20%)
Mar 10, 2009
7.229
7.445
7.102
7.355
60,903
+0.13(+1.86%)
Mar 09, 2009
7.124
7.229
7.080
7.221
49,540
-0.06(-0.82%)
Mar 06, 2009
7.109
7.285
6.819
7.281
0
+0.08(+1.14%)
Mar 05, 2009
7.191
7.251
7.162
7.199
12,645
-0.02(-0.34%)
Mar 04, 2009
7.080
7.288
7.080
7.223
110,845
-0.25(-3.36%)
Mar 02, 2009
7.631
7.773
7.460
7.475
93,459
-0.29(-3.74%)
Feb 27, 2009
7.862
7.877
7.610
7.765
0
-0.07(-0.86%)
Feb 26, 2009
7.564
7.884
7.542
7.832
69,258
+0.27(+3.55%)
Feb 25, 2009
7.251
7.691
7.154
7.564
89,763
+0.38(+5.29%)
Feb 24, 2009
6.752
7.184
6.521
7.184
68,097
+0.53(+7.95%)
Feb 23, 2009
6.901
6.901
6.655
6.655
67,393
-0.16(-2.40%)
Feb 20, 2009
7.288
7.288
6.782
6.819
136,956
-0.48(-6.54%)
Feb 19, 2009
7.199
7.324
7.184
7.296
43,025
-0.05(-0.71%)
Feb 18, 2009
7.467
7.594
7.266
7.348
42,557
-0.19(-2.47%)
Feb 17, 2009
7.750
7.832
7.534
7.534
33,612
-0.23(-2.98%)
Feb 13, 2009
7.899
7.899
7.683
7.765
25,317
-0.08(-1.04%)
Feb 12, 2009
7.929
7.929
7.847
7.847
16,640
-0.04(-0.57%)
Feb 11, 2009
7.937
7.937
7.780
7.892
48,867
+0.09(+1.15%)
Feb 10, 2009
7.966
7.981
7.803
7.803
64,926
-0.11(-1.41%)
Feb 09, 2009
7.907
8.011
7.899
7.914
28,027
-0.10(-1.30%)
Feb 06, 2009
8.011
8.145
8.011
8.019
56,546
+0.07(+0.84%)
Feb 05, 2009
7.646
8.041
7.609
7.952
82,579
+0.31(+4.00%)
Feb 04, 2009
7.892
8.026
7.571
7.646
53,891
-0.26(-3.30%)
Feb 03, 2009
7.855
7.966
7.855
7.907
34,871
+0.00(+0.00%)
Feb 02, 2009
8.525
8.525
7.758
7.907
58,826
+0.01(+0.19%)
Jan 30, 2009
7.862
7.937
7.758
7.892
0
-0.01(-0.09%)
Jan 29, 2009
7.668
7.927
7.668
7.899
48,233
+0.04(+0.57%)
Jan 28, 2009
7.683
7.855
7.601
7.855
56,440
+0.28(+3.64%)
Jan 27, 2009
7.624
7.706
7.460
7.579
65,518
+0.12(+1.60%)
Jan 26, 2009
7.482
7.586
7.393
7.460
51,867
+0.10(+1.42%)
Jan 23, 2009
7.594
7.594
7.355
7.355
37,586
-0.24(-3.14%)
Jan 22, 2009
7.393
7.721
7.393
7.594
39,751
-0.07(-0.97%)
Jan 21, 2009
8.339
8.339
7.497
7.668
53,437
-0.05(-0.68%)
Jan 20, 2009
7.467
7.847
7.467
7.721
38,616
+0.06(+0.78%)
Jan 16, 2009
7.385
7.661
7.251
7.661
41,172
+0.42(+5.76%)
Jan 15, 2009
7.385
7.422
7.147
7.244
65,807
-0.23(-3.09%)
Jan 14, 2009
7.855
7.855
7.214
7.475
156,288
-0.36(-4.57%)
Jan 13, 2009
8.481
8.481
7.758
7.832
43,407
-0.07(-0.85%)
Jan 12, 2009
7.586
7.899
7.586
7.899
45,233
+0.20(+2.61%)
Jan 09, 2009
7.549
7.735
7.549
7.698
42,532
+0.10(+1.27%)
Jan 08, 2009
7.825
7.825
7.355
7.601
33,777
+0.15(+2.00%)
Jan 07, 2009
7.817
7.817
7.303
7.452
45,113
+0.04(+0.60%)
Jan 06, 2009
7.266
7.557
7.266
7.408
103,705
+0.25(+3.54%)
Jan 05, 2009
7.266
7.266
7.124
7.154
80,845
+0.01(+0.17%)
Jan 02, 2009
6.707
7.273
6.707
7.142
0
+0.36(+5.32%)
Jan 01, 2009
7.184
7.184
6.595
6.782
0
+0.00(+0.00%)
Dec 31, 2008
7.184
7.184
6.595
6.782
90,449
+0.04(+0.55%)
Dec 30, 2008
7.169
7.169
6.349
6.744
225,004
+0.10(+1.57%)
Dec 29, 2008
6.737
7.109
6.632
6.640
78,094
-0.17(-2.52%)
Dec 26, 2008
7.363
7.363
6.655
6.811
67,228
-0.07(-1.08%)
Dec 24, 2008
6.714
7.042
6.640
6.886
42,954
+0.10(+1.54%)
Dec 23, 2008
6.670
6.893
6.461
6.782
146,708
+0.32(+4.96%)
Dec 22, 2008
6.498
6.707
6.454
6.461
100,348
-0.06(-0.91%)
Dec 19, 2008
6.133
6.580
6.074
6.521
167,795
+0.52(+8.70%)
Dec 18, 2008
5.664
5.999
5.664
5.999
141,429
+0.34(+6.06%)
Dec 17, 2008
5.358
5.686
5.299
5.656
165,316
+0.30(+5.56%)
Dec 16, 2008
5.224
5.366
5.209
5.358
171,568
+0.07(+1.27%)
Dec 15, 2008
5.366
5.440
5.246
5.291
128,954
-0.07(-1.39%)
Dec 12, 2008
5.470
5.544
5.239
5.366
179,829
-0.19(-3.36%)
Dec 11, 2008
5.843
5.843
5.537
5.552
103,688
-0.29(-4.97%)
Dec 10, 2008
5.790
5.962
5.753
5.843
61,659
-0.13(-2.12%)
Dec 09, 2008
6.066
6.066
5.910
5.969
101,668
-0.22(-3.49%)
Dec 08, 2008
6.372
6.409
6.088
6.185
43,322
-0.15(-2.35%)
Dec 05, 2008
6.327
6.476
6.327
6.334
78,340
-0.04(-0.70%)
Dec 04, 2008
6.632
6.692
6.334
6.379
76,780
-0.19(-2.95%)
Dec 03, 2008
6.618
6.960
6.483
6.573
116,695
-0.17(-2.54%)
Dec 02, 2008
6.968
7.035
6.640
6.744
75,052
-0.22(-3.10%)
Dec 01, 2008
7.080
7.489
6.901
6.960
46,563
-0.12(-1.68%)
Nov 28, 2008
7.370
7.370
6.707
7.080
66,927
+0.19(+2.70%)
Nov 26, 2008
6.931
7.042
6.819
6.893
39,887
-0.01(-0.11%)
Nov 25, 2008
7.735
7.735
6.893
6.901
39,174
-0.33(-4.54%)
Nov 24, 2008
6.401
7.489
6.059
7.229
107,921
+0.89(+14.12%)
Nov 21, 2008
6.834
6.856
6.334
6.334
73,866
-0.35(-5.18%)
Nov 20, 2008
6.580
6.700
6.379
6.680
139,092
+0.11(+1.75%)
Nov 19, 2008
7.586
7.586
6.528
6.565
103,132
-0.92(-12.29%)
Nov 18, 2008
7.586
7.586
7.378
7.486
52,409
-0.08(-1.03%)
Nov 17, 2008
7.646
7.646
7.273
7.564
45,815
+0.14(+1.86%)
Nov 14, 2008
7.102
7.527
7.102
7.426
50,536
+0.20(+2.73%)
Nov 13, 2008
7.460
7.676
7.102
7.229
92,845
-0.23(-3.10%)
Nov 12, 2008
7.646
7.646
7.229
7.460
81,598
-0.16(-2.05%)
Nov 11, 2008
7.892
7.892
7.609
7.616
59,567
-0.22(-2.83%)
Nov 10, 2008
7.810
7.899
7.713
7.838
77,561
+0.05(+0.65%)
Nov 07, 2008
7.810
7.810
7.683
7.788
61,996
-0.03(-0.38%)
Nov 06, 2008
7.378
7.817
7.378
7.817
76,150
+0.33(+4.38%)
Nov 05, 2008
7.221
7.743
7.013
7.489
89,543
+0.45(+6.35%)
Nov 04, 2008
6.931
7.184
6.864
7.042
86,349
+0.11(+1.61%)
Nov 03, 2008
7.281
7.281
6.931
6.931
103,468
-0.15(-2.11%)
Oct 31, 2008
7.482
7.482
7.005
7.080
95,834
-0.32(-4.33%)
Oct 30, 2008
7.460
7.527
7.378
7.400
65,235
-0.04(-0.60%)
Oct 29, 2008
7.594
7.788
7.415
7.445
84,991
-0.03(-0.40%)
Oct 28, 2008
7.750
7.771
7.415
7.475
78,858
-0.28(-3.56%)
Oct 27, 2008
7.780
7.899
7.534
7.750
60,324
-0.00(-0.05%)
Oct 24, 2008
7.527
8.160
7.527
7.754
39,920
-0.28(-3.48%)
Oct 23, 2008
7.728
8.354
7.728
8.034
57,755
+0.38(+4.92%)
Oct 22, 2008
7.489
7.735
7.370
7.657
73,822
+0.40(+5.57%)
Oct 21, 2008
7.430
7.758
6.856
7.253
113,384
+0.15(+2.12%)
Oct 20, 2008
6.998
7.303
6.819
7.102
125,673
+0.39(+5.89%)
Oct 17, 2008
6.558
6.931
6.305
6.707
169,824
+0.31(+4.83%)
Oct 16, 2008
6.334
7.005
6.193
6.398
88,648
+0.07(+1.13%)
Oct 15, 2008
6.819
6.819
6.327
6.327
71,061
-0.63(-9.10%)
Oct 14, 2008
6.931
7.177
6.707
6.960
183,106
+0.25(+3.78%)
Oct 13, 2008
5.291
7.065
5.291
6.707
186,432
+1.42(+26.76%)
Oct 10, 2008
5.902
5.902
5.097
5.291
184,604
-0.75(-12.45%)
Oct 09, 2008
6.379
6.498
5.962
6.044
246,536
-0.44(-6.78%)
Oct 08, 2008
7.095
7.199
6.334
6.483
232,689
-0.86(-11.68%)
Oct 07, 2008
7.452
7.661
7.266
7.340
73,505
-0.04(-0.51%)
Oct 06, 2008
8.197
8.220
7.378
7.378
157,592
-0.88(-10.65%)
Oct 03, 2008
8.071
8.260
8.071
8.257
80,649
+0.19(+2.31%)
Oct 02, 2008
7.870
8.227
7.870
8.071
65,655
+0.01(+0.09%)
Oct 01, 2008
7.624
8.175
7.624
8.063
126,878
+0.35(+4.54%)
Sep 30, 2008
8.130
8.130
7.451
7.713
90,583
-0.04(-0.48%)
Sep 29, 2008
8.197
8.197
7.266
7.750
87,698
-0.58(-6.98%)
Sep 26, 2008
8.406
8.421
7.974
8.332
0
+0.17(+2.08%)
Sep 25, 2008
8.123
8.287
8.086
8.162
81,058
+0.04(+0.48%)
Sep 24, 2008
7.944
8.183
7.944
8.123
83,934
+0.10(+1.29%)
Sep 23, 2008
8.570
8.719
7.899
8.019
189,343
-0.59(-6.85%)
Sep 22, 2008
8.943
8.965
8.399
8.609
31,316
-0.27(-3.00%)
Sep 19, 2008
8.622
9.144
8.622
8.876
0
+0.53(+6.34%)
Sep 18, 2008
8.838
8.873
7.750
8.347
132,722
-0.52(-5.88%)
Sep 17, 2008
9.382
9.382
8.719
8.868
168,658
-0.26(-2.86%)
Sep 16, 2008
9.099
9.338
9.069
9.129
113,929
-0.26(-2.78%)
Sep 15, 2008
9.539
9.546
9.308
9.390
50,117
-0.22(-2.25%)
Sep 12, 2008
9.643
9.651
9.539
9.606
52,590
-0.08(-0.85%)
Sep 11, 2008
9.651
9.748
9.643
9.688
45,817
-0.06(-0.61%)
Sep 10, 2008
9.941
9.941
9.740
9.748
57,732
-0.06(-0.61%)
Sep 09, 2008
10.00
10.00
9.762
9.807
50,633
-0.01(-0.08%)
Sep 08, 2008
9.748
9.815
9.703
9.815
38,263
+0.09(+0.92%)
Sep 05, 2008
9.777
9.777
9.695
9.725
0
+0.01(+0.08%)
Sep 04, 2008
9.889
9.911
9.718
9.718
61,632
-0.18(-1.81%)
Sep 03, 2008
9.852
10.02
9.852
9.896
25,451
+0.08(+0.83%)
Sep 02, 2008
10.04
10.04
9.815
9.815
27,701
-0.07(-0.75%)
Aug 29, 2008
9.859
9.897
9.785
9.889
21,606
+0.01(+0.15%)
Aug 28, 2008
9.844
9.911
9.815
9.874
40,267
+0.01(+0.08%)
Aug 27, 2008
9.859
9.889
9.800
9.867
29,412
+0.01(+0.08%)
Aug 26, 2008
9.807
9.897
9.807
9.859
33,583
-0.02(-0.19%)
Aug 25, 2008
9.800
9.911
9.800
9.878
31,037
+0.08(+0.80%)
Aug 22, 2008
9.762
9.829
9.733
9.800
31,791
+0.02(+0.23%)
Aug 21, 2008
9.852
9.852
9.755
9.777
14,456
-0.02(-0.23%)
Aug 20, 2008
9.822
9.837
9.762
9.800
45,763
-0.01(-0.15%)
Aug 19, 2008
9.800
9.874
9.770
9.815
22,692
-0.06(-0.60%)
Aug 18, 2008
9.800
9.949
9.792
9.874
24,647
+0.02(+0.23%)
Aug 15, 2008
9.800
9.859
9.785
9.852
0
+0.06(+0.61%)
Aug 14, 2008
9.949
9.949
9.762
9.792
46,033
-0.06(-0.61%)
Aug 13, 2008
9.867
9.911
9.844
9.852
44,220
-0.07(-0.72%)
Aug 12, 2008
10.05
10.05
9.785
9.923
22,849
-0.02(-0.18%)
Aug 11, 2008
9.874
9.956
9.844
9.941
26,869
+0.11(+1.14%)
Aug 08, 2008
9.762
9.867
9.725
9.829
32,502
+0.07(+0.76%)
Aug 07, 2008
9.718
9.755
9.648
9.755
34,690
+0.03(+0.31%)
Aug 06, 2008
9.911
9.911
9.725
9.725
36,866
-0.11(-1.14%)
Aug 05, 2008
9.926
9.926
9.837
9.837
22,856
-0.09(-0.90%)
Aug 04, 2008
9.822
9.926
9.815
9.926
24,623
+0.07(+0.68%)
Aug 01, 2008
10.10
10.10
9.748
9.859
33,902
+0.10(+0.99%)
Jul 31, 2008
9.777
9.858
9.718
9.762
46,387
+0.00(+0.00%)
Jul 30, 2008
9.762
9.770
9.718
9.762
23,430
+0.06(+0.64%)
Jul 29, 2008
9.700
9.852
9.673
9.700
33,239
-0.03(-0.34%)
Jul 28, 2008
9.718
9.837
9.695
9.733
27,344
+0.01(+0.15%)
Jul 25, 2008
9.904
9.904
9.695
9.718
24,685
-0.05(-0.53%)
Jul 24, 2008
9.941
9.949
9.733
9.770
46,598
-0.10(-0.98%)
Jul 23, 2008
9.733
9.882
9.695
9.867
39,987
+0.18(+1.88%)
Jul 22, 2008
9.688
9.859
9.576
9.685
32,661
+0.03(+0.28%)
Jul 21, 2008
9.613
9.822
9.502
9.658
59,223
-0.04(-0.38%)
Jul 18, 2008
9.748
9.800
9.576
9.695
48,514
-0.10(-0.99%)
Jul 17, 2008
9.770
9.833
9.748
9.792
26,914
+0.02(+0.23%)
Jul 16, 2008
9.829
9.911
9.755
9.770
43,722
-0.07(-0.76%)
Jul 15, 2008
9.837
10.02
9.837
9.844
41,633
-0.22(-2.22%)
Jul 14, 2008
10.10
10.16
10.02
10.07
34,542
-0.03(-0.30%)
Jul 11, 2008
10.06
10.23
10.04
10.10
55,496
-0.21(-2.02%)
Jul 10, 2008
10.31
10.32
10.10
10.31
55,810
+0.10(+0.94%)
Jul 09, 2008
10.31
10.31
10.09
10.21
39,903
+0.08(+0.82%)
Jul 08, 2008
10.02
10.19
10.02
10.13
45,213
-0.01(-0.07%)
Jul 07, 2008
10.39
10.39
10.06
10.13
32,694
-0.04(-0.37%)
Jul 04, 2008
10.08
10.21
10.06
10.17
39,523
+0.00(+0.00%)
Jul 03, 2008
10.08
10.21
10.06
10.17
39,523
-0.01(-0.15%)
Jul 02, 2008
10.16
10.19
10.01
10.19
38,697
+0.16(+1.56%)
Jul 01, 2008
10.28
10.28
10.01
10.03
49,323
-0.04(-0.44%)
Jun 30, 2008
10.43
10.43
10.07
10.08
22,587
-0.07(-0.73%)
Jun 27, 2008
10.11
10.24
10.10
10.15
12,574
-0.03(-0.29%)
Jun 26, 2008
10.22
10.31
10.13
10.18
34,523
+0.07(+0.74%)
Jun 25, 2008
10.08
10.28
10.07
10.11
64,518
-0.03(-0.29%)
Jun 24, 2008
10.10
10.17
10.07
10.13
47,880
+0.01(+0.07%)
Jun 23, 2008
10.07
10.20
10.06
10.13
50,104
+0.02(+0.15%)
Jun 20, 2008
10.40
10.40
10.10
10.11
32,320
-0.12(-1.16%)
Jun 19, 2008
10.42
10.42
10.14
10.23
54,583
+0.09(+0.88%)
Jun 18, 2008
10.13
10.29
10.13
10.14
85,249
-0.10(-0.95%)
Jun 17, 2008
10.43
10.43
10.23
10.24
35,378
-0.05(-0.51%)
Jun 16, 2008
10.13
10.37
10.13
10.29
32,383
+0.04(+0.44%)
Jun 13, 2008
10.54
10.54
10.25
10.25
28,961
-0.04(-0.36%)
Jun 12, 2008
10.39
10.50
10.25
10.28
86,484
-0.25(-2.34%)
Jun 11, 2008
10.54
10.62
10.46
10.53
28,119
-0.01(-0.14%)
Jun 10, 2008
10.65
10.66
10.54
10.54
33,793
-0.10(-0.98%)
Jun 09, 2008
10.63
10.66
10.53
10.65
58,068
+0.07(+0.63%)
Jun 06, 2008
10.57
10.62
10.55
10.58
22,705
+0.01(+0.07%)
Jun 05, 2008
10.60
10.60
10.56
10.57
20,757
+0.01(+0.07%)
Jun 04, 2008
10.78
10.85
10.57
10.57
70,586
-0.21(-1.94%)
Jun 03, 2008
10.82
10.86
10.65
10.78
41,971
-0.07(-0.69%)
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.