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
Vaneck Hip Sustainable Muni ETF
(NY:
SMI
)
46.34
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 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
2.620
2.680
2.620
2.620
1,051,591
-0.06(-2.24%)
May 28, 2009
2.670
2.680
2.570
2.680
37,779
+0.04(+1.52%)
May 27, 2009
2.700
2.700
2.630
2.640
1,075,587
-0.06(-2.22%)
May 26, 2009
2.580
2.750
2.530
2.700
306,336
+0.40(+17.39%)
May 22, 2009
2.400
2.400
2.300
2.300
40,579
-0.14(-5.74%)
May 21, 2009
2.370
2.440
2.330
2.440
83,716
+0.02(+0.83%)
May 20, 2009
2.410
2.450
2.350
2.420
67,963
+0.12(+5.22%)
May 19, 2009
2.290
2.330
2.280
2.300
134,514
+0.07(+3.14%)
May 18, 2009
2.190
2.260
2.190
2.230
41,520
+0.09(+4.21%)
May 15, 2009
2.190
2.190
2.110
2.140
17,803
-0.05(-2.28%)
May 14, 2009
2.190
2.190
2.130
2.190
75,282
+0.03(+1.39%)
May 13, 2009
2.190
2.210
2.130
2.160
32,653
+0.01(+0.47%)
May 12, 2009
2.120
2.200
2.100
2.150
28,075
+0.03(+1.42%)
May 11, 2009
2.140
2.150
2.080
2.120
112,317
-0.19(-8.23%)
May 08, 2009
2.230
2.310
2.210
2.310
160,438
+0.26(+12.68%)
May 07, 2009
2.190
2.190
2.050
2.050
78,898
-0.18(-8.07%)
May 06, 2009
2.150
2.230
2.130
2.230
69,127
+0.16(+7.73%)
May 05, 2009
2.100
2.120
2.010
2.070
78,840
-0.13(-5.91%)
May 04, 2009
2.090
2.210
2.090
2.200
235,561
+0.19(+9.45%)
May 01, 2009
2.000
2.020
1.960
2.010
31,515
+0.05(+2.55%)
Apr 30, 2009
2.020
2.020
1.960
1.960
170,257
-0.03(-1.51%)
Apr 29, 2009
1.890
1.990
1.870
1.990
181,977
+0.17(+9.34%)
Apr 28, 2009
1.780
1.860
1.779
1.820
221,441
-0.10(-5.21%)
Apr 27, 2009
1.940
1.970
1.910
1.920
158,970
-0.14(-6.80%)
Apr 24, 2009
2.020
2.070
1.990
2.060
33,823
+0.11(+5.64%)
Apr 23, 2009
1.980
1.980
1.930
1.950
15,212
-0.01(-0.51%)
Apr 22, 2009
1.950
2.000
1.950
1.960
49,008
-0.06(-2.97%)
Apr 21, 2009
1.970
2.030
1.950
2.020
51,976
+0.07(+3.59%)
Apr 20, 2009
2.020
2.020
1.940
1.950
91,589
-0.23(-10.55%)
Apr 17, 2009
2.140
2.220
2.130
2.180
39,920
+0.00(+0.00%)
Apr 16, 2009
2.150
2.190
2.100
2.180
93,130
+0.00(+0.00%)
Apr 15, 2009
2.110
2.180
2.070
2.180
156,219
+0.21(+10.66%)
Apr 14, 2009
1.960
2.000
1.960
1.970
27,472
-0.03(-1.50%)
Apr 13, 2009
1.980
2.000
1.950
2.000
46,660
+0.01(+0.50%)
Apr 09, 2009
1.960
1.990
1.930
1.990
209,615
+0.05(+2.58%)
Apr 08, 2009
1.970
2.000
1.940
1.940
10,843
+0.02(+1.04%)
Apr 07, 2009
1.920
1.950
1.900
1.920
17,067
-0.05(-2.54%)
Apr 06, 2009
2.020
2.070
1.900
1.970
100,053
-0.02(-1.01%)
Apr 03, 2009
1.950
1.990
1.920
1.990
88,864
+0.04(+2.05%)
Apr 02, 2009
1.980
2.140
1.850
1.950
114,264
+0.09(+4.84%)
Apr 01, 2009
1.930
1.930
1.820
1.860
40,887
-0.06(-3.12%)
Mar 31, 2009
1.910
1.920
1.890
1.920
21,863
+0.00(+0.00%)
Mar 30, 2009
1.920
1.970
1.860
1.920
94,593
+0.09(+4.92%)
Mar 26, 2009
1.860
1.890
1.820
1.830
36,326
+0.02(+1.10%)
Mar 25, 2009
1.830
1.860
1.790
1.810
101,374
+0.00(+0.00%)
Mar 24, 2009
1.810
1.850
1.750
1.810
50,103
-0.05(-2.69%)
Mar 23, 2009
1.800
1.870
1.800
1.860
169,786
+0.14(+8.15%)
Mar 20, 2009
1.760
1.760
1.690
1.720
11,714
-0.09(-4.97%)
Mar 19, 2009
1.820
1.840
1.794
1.810
40,349
-0.03(-1.63%)
Mar 18, 2009
1.770
1.850
1.760
1.840
37,001
+0.12(+6.98%)
Mar 17, 2009
1.710
1.730
1.694
1.720
12,342
+0.00(+0.00%)
Mar 16, 2009
1.700
1.737
1.690
1.720
34,690
+0.01(+0.58%)
Mar 13, 2009
1.680
1.710
1.630
1.710
0
-0.01(-0.58%)
Mar 12, 2009
1.640
1.720
1.630
1.720
27,096
+0.09(+5.52%)
Mar 11, 2009
1.610
1.640
1.590
1.630
43,799
+0.01(+0.62%)
Mar 10, 2009
1.560
1.630
1.560
1.620
99,594
+0.07(+4.52%)
Mar 09, 2009
1.550
1.610
1.550
1.550
114,197
-0.08(-4.91%)
Mar 06, 2009
1.680
1.680
1.580
1.630
0
-0.03(-1.81%)
Mar 05, 2009
1.690
1.710
1.630
1.660
10,600
-0.09(-5.14%)
Mar 04, 2009
1.700
1.760
1.680
1.750
121,434
+0.18(+11.46%)
Mar 02, 2009
1.630
1.650
1.560
1.570
91,222
-0.14(-8.19%)
Feb 27, 2009
1.680
1.730
1.650
1.710
0
+0.00(+0.00%)
Feb 26, 2009
1.760
1.760
1.700
1.710
21,216
-0.08(-4.47%)
Feb 25, 2009
1.780
1.830
1.750
1.790
208,650
+0.01(+0.56%)
Feb 24, 2009
1.720
1.790
1.700
1.780
34,401
+0.08(+4.71%)
Feb 23, 2009
1.730
1.770
1.680
1.700
93,679
-0.03(-1.73%)
Feb 20, 2009
1.710
1.754
1.710
1.730
25,650
-0.13(-6.99%)
Feb 19, 2009
1.860
1.900
1.850
1.860
93,160
+0.04(+2.20%)
Feb 18, 2009
1.760
1.850
1.760
1.820
87,708
+0.12(+7.06%)
Feb 17, 2009
1.670
1.700
1.670
1.700
42,370
+0.06(+3.66%)
Feb 13, 2009
1.590
1.650
1.590
1.640
8,142
+0.05(+3.14%)
Feb 12, 2009
1.570
1.600
1.560
1.590
12,278
+0.00(+0.00%)
Feb 11, 2009
1.580
1.610
1.570
1.590
81,640
+0.06(+3.92%)
Feb 10, 2009
1.620
1.620
1.500
1.530
68,623
-0.03(-1.92%)
Feb 09, 2009
1.570
1.590
1.550
1.560
35,328
-0.12(-7.14%)
Feb 06, 2009
1.660
1.680
1.650
1.680
33,988
-0.12(-6.67%)
Feb 05, 2009
1.760
1.840
1.760
1.800
78,600
+0.03(+1.69%)
Feb 04, 2009
1.740
1.790
1.730
1.770
42,300
-0.02(-1.12%)
Feb 03, 2009
1.710
1.790
1.710
1.790
53,287
+0.10(+5.92%)
Feb 02, 2009
1.670
1.750
1.670
1.690
24,910
-0.02(-1.17%)
Jan 30, 2009
1.730
1.780
1.710
1.710
0
+0.15(+9.62%)
Jan 29, 2009
1.550
1.600
1.550
1.560
44,181
-0.14(-8.24%)
Jan 28, 2009
1.640
1.710
1.620
1.700
201,015
+0.09(+5.59%)
Jan 27, 2009
1.520
1.620
1.510
1.610
46,621
+0.07(+4.55%)
Jan 26, 2009
1.520
1.610
1.520
1.540
343,469
-0.03(-1.91%)
Jan 23, 2009
1.550
1.600
1.540
1.570
25,633
+0.04(+2.61%)
Jan 22, 2009
1.540
1.560
1.500
1.530
43,118
-0.10(-6.13%)
Jan 21, 2009
1.580
1.630
1.530
1.630
86,524
+0.06(+3.82%)
Jan 20, 2009
1.630
1.680
1.570
1.570
314,775
-0.31(-16.49%)
Jan 16, 2009
1.890
1.950
1.840
1.880
86,677
+0.02(+1.08%)
Jan 15, 2009
1.880
1.880
1.750
1.860
113,679
-0.05(-2.62%)
Jan 14, 2009
1.840
1.930
1.840
1.910
216,676
+0.00(+0.00%)
Jan 13, 2009
1.890
1.940
1.880
1.910
70,600
+0.05(+2.69%)
Jan 12, 2009
1.940
1.940
1.840
1.860
190,262
-0.26(-12.26%)
Jan 09, 2009
2.180
2.180
2.070
2.120
32,951
-0.02(-0.93%)
Jan 08, 2009
2.160
2.160
2.070
2.140
75,645
-0.11(-4.89%)
Jan 07, 2009
2.230
2.270
2.210
2.250
81,846
-0.04(-1.75%)
Jan 06, 2009
2.180
2.290
2.180
2.290
215,979
+0.17(+8.02%)
Jan 05, 2009
2.050
2.150
2.050
2.120
51,803
+0.02(+0.95%)
Jan 02, 2009
2.010
2.120
2.010
2.100
0
-0.01(-0.47%)
Jan 01, 2009
2.180
2.180
2.080
2.110
0
+0.00(+0.00%)
Dec 31, 2008
2.180
2.180
2.080
2.110
182,203
-0.11(-4.95%)
Dec 30, 2008
2.100
2.220
2.040
2.220
447,465
+0.18(+8.82%)
Dec 29, 2008
1.840
2.040
1.830
2.040
374,601
+0.29(+16.57%)
Dec 26, 2008
1.740
1.790
1.660
1.750
90,565
+0.04(+2.34%)
Dec 24, 2008
1.680
1.800
1.680
1.710
129,795
+0.16(+10.32%)
Dec 23, 2008
1.530
1.610
1.530
1.550
152,102
+0.06(+4.03%)
Dec 22, 2008
1.550
1.550
1.430
1.490
74,883
-0.08(-5.10%)
Dec 19, 2008
1.520
1.580
1.500
1.570
170,060
+0.09(+6.08%)
Dec 18, 2008
1.492
1.520
1.450
1.480
68,804
-0.04(-2.63%)
Dec 17, 2008
1.520
1.550
1.500
1.520
85,092
+0.04(+2.70%)
Dec 16, 2008
1.510
1.510
1.430
1.480
149,825
-0.03(-1.99%)
Dec 15, 2008
1.550
1.550
1.490
1.510
107,920
+0.02(+1.34%)
Dec 12, 2008
1.360
1.500
1.360
1.490
188,438
+0.14(+10.37%)
Dec 11, 2008
1.320
1.380
1.320
1.350
53,076
+0.02(+1.50%)
Dec 10, 2008
1.220
1.330
1.220
1.330
442,181
+0.13(+10.83%)
Dec 09, 2008
1.140
1.200
1.140
1.200
112,147
+0.01(+0.85%)
Dec 08, 2008
1.150
1.200
1.140
1.190
81,767
+0.08(+7.19%)
Dec 05, 2008
1.030
1.120
1.030
1.110
69,398
+0.01(+0.92%)
Dec 04, 2008
1.080
1.140
1.080
1.100
68,679
+0.06(+5.77%)
Dec 03, 2008
1.030
1.040
0.9800
1.040
10,751
+0.04(+4.00%)
Dec 02, 2008
0.9700
1.020
0.9700
1.000
22,292
+0.04(+4.17%)
Dec 01, 2008
0.9800
1.000
0.9400
0.9600
44,601
-0.02(-2.04%)
Nov 28, 2008
0.9800
1.010
0.9400
0.9800
69,571
-0.08(-7.55%)
Nov 26, 2008
0.9500
1.060
0.9500
1.060
38,959
+0.10(+10.42%)
Nov 25, 2008
1.030
1.030
0.9600
0.9600
33,360
-0.07(-6.79%)
Nov 24, 2008
0.9800
1.030
0.9700
1.030
395,820
+0.01(+0.97%)
Nov 21, 2008
0.9700
1.020
0.9300
1.020
484,075
+0.10(+10.87%)
Nov 20, 2008
0.9600
1.000
0.8700
0.9200
332,992
-0.03(-3.16%)
Nov 19, 2008
1.040
1.050
0.9400
0.9500
196,612
-0.12(-11.21%)
Nov 18, 2008
1.120
1.120
1.040
1.070
32,023
+0.01(+0.94%)
Nov 17, 2008
1.060
1.150
1.050
1.060
39,732
-0.03(-2.75%)
Nov 14, 2008
1.090
1.180
1.030
1.090
41,654
-0.19(-14.84%)
Nov 13, 2008
1.150
1.280
1.110
1.280
253,052
+0.24(+23.08%)
Nov 12, 2008
1.140
1.161
1.040
1.040
87,065
-0.13(-11.11%)
Nov 11, 2008
1.290
1.290
1.130
1.170
168,768
-0.06(-4.88%)
Nov 10, 2008
1.130
1.400
1.130
1.230
158,157
+0.16(+14.95%)
Nov 06, 2008
1.070
1.070
1.070
1.070
0
+0.00(+0.00%)
Nov 05, 2008
1.180
1.180
1.050
1.070
69,570
-0.08(-6.96%)
Nov 04, 2008
1.100
1.180
1.010
1.150
200,562
+0.16(+16.16%)
Nov 03, 2008
0.9300
1.050
0.9300
0.9900
74,506
+0.01(+1.02%)
Oct 31, 2008
0.9400
1.010
0.9400
0.9800
72,802
+0.09(+10.11%)
Oct 30, 2008
0.9400
0.9400
0.8600
0.8900
51,516
-0.04(-4.30%)
Oct 29, 2008
0.9700
0.9800
0.9000
0.9300
283,623
+0.03(+3.33%)
Oct 28, 2008
0.9900
0.9900
0.8500
0.9000
649,554
+0.06(+7.14%)
Oct 27, 2008
0.9600
0.9600
0.8000
0.8400
220,382
-0.13(-13.40%)
Oct 24, 2008
0.9400
0.9700
0.8600
0.9700
364,704
-0.04(-3.96%)
Oct 23, 2008
1.060
1.060
0.9600
1.010
216,594
-0.05(-4.72%)
Oct 22, 2008
1.100
1.100
1.040
1.060
721,790
-0.06(-5.36%)
Oct 21, 2008
1.150
1.170
1.100
1.120
209,394
-0.03(-2.61%)
Oct 20, 2008
1.110
1.200
1.090
1.150
215,018
-0.01(-0.86%)
Oct 17, 2008
1.120
1.240
1.120
1.160
233,208
+0.00(+0.00%)
Oct 16, 2008
1.110
1.180
1.050
1.160
225,405
+0.09(+8.41%)
Oct 15, 2008
1.130
1.160
1.070
1.070
492,757
-0.10(-8.55%)
Oct 14, 2008
1.240
1.310
1.140
1.170
364,887
-0.12(-9.30%)
Oct 13, 2008
1.200
1.290
1.150
1.290
247,496
+0.11(+9.32%)
Oct 10, 2008
1.110
1.190
1.110
1.180
707,270
-0.04(-3.28%)
Oct 09, 2008
1.300
1.300
1.180
1.220
314,821
-0.08(-6.15%)
Oct 08, 2008
1.290
1.360
1.260
1.300
931,255
-0.02(-1.52%)
Oct 07, 2008
1.440
1.440
1.320
1.320
144,670
-0.06(-4.35%)
Oct 06, 2008
1.460
1.460
1.350
1.380
196,787
-0.12(-8.00%)
Oct 03, 2008
1.560
1.590
1.490
1.500
200,964
+0.05(+3.45%)
Oct 02, 2008
1.480
1.480
1.440
1.450
161,720
-0.08(-5.10%)
Oct 01, 2008
1.480
1.540
1.470
1.528
82,124
+0.04(+2.55%)
Sep 30, 2008
1.400
1.530
1.390
1.490
246,342
+0.17(+12.88%)
Sep 29, 2008
1.470
1.500
1.320
1.320
295,627
-0.18(-12.00%)
Sep 26, 2008
1.560
1.560
1.460
1.500
0
-0.03(-1.96%)
Sep 25, 2008
1.520
1.570
1.520
1.530
493,711
-0.03(-1.92%)
Sep 24, 2008
1.640
1.640
1.540
1.560
316,893
-0.03(-1.89%)
Sep 23, 2008
1.610
1.620
1.560
1.590
942,228
-0.06(-3.64%)
Sep 22, 2008
1.630
1.750
1.630
1.650
1,053,339
+0.05(+3.12%)
Sep 19, 2008
1.850
1.980
1.600
1.600
0
-0.25(-13.51%)
Sep 18, 2008
1.770
1.910
1.670
1.850
1,110,873
+0.02(+1.09%)
Sep 17, 2008
1.930
1.940
1.810
1.830
833,169
-0.28(-13.27%)
Sep 16, 2008
2.050
2.300
1.960
2.110
289,808
-0.01(-0.47%)
Sep 15, 2008
2.200
2.230
2.100
2.120
255,113
-0.10(-4.50%)
Sep 12, 2008
2.200
2.220
2.150
2.220
74,293
-0.03(-1.33%)
Sep 11, 2008
2.230
2.250
2.190
2.250
89,583
-0.04(-1.75%)
Sep 10, 2008
2.270
2.300
2.250
2.290
48,610
+0.04(+1.78%)
Sep 09, 2008
2.330
2.350
2.250
2.250
147,211
-0.02(-0.88%)
Sep 08, 2008
2.270
2.280
2.180
2.270
142,319
-0.02(-0.88%)
Sep 05, 2008
2.300
2.300
2.220
2.290
0
-0.01(-0.43%)
Sep 04, 2008
2.380
2.410
2.300
2.300
171,464
-0.11(-4.56%)
Sep 03, 2008
2.410
2.430
2.370
2.410
166,407
+0.07(+2.99%)
Sep 02, 2008
2.390
2.430
2.320
2.340
143,500
-0.03(-1.27%)
Aug 29, 2008
2.350
2.380
2.310
2.370
188,985
+0.01(+0.42%)
Aug 28, 2008
2.350
2.380
2.300
2.360
568,952
+0.01(+0.43%)
Aug 27, 2008
2.300
2.350
2.250
2.350
273,078
+0.06(+2.62%)
Aug 26, 2008
2.280
2.290
2.250
2.290
147,732
+0.01(+0.44%)
Aug 25, 2008
2.340
2.350
2.280
2.280
367,353
-0.05(-2.15%)
Aug 22, 2008
2.260
2.330
2.260
2.330
193,236
+0.03(+1.30%)
Aug 21, 2008
2.250
2.310
2.250
2.300
45,601
-0.07(-2.95%)
Aug 20, 2008
2.330
2.390
2.320
2.370
149,040
+0.09(+3.95%)
Aug 19, 2008
2.270
2.310
2.270
2.280
144,182
+0.05(+2.24%)
Aug 18, 2008
2.290
2.320
2.200
2.230
125,659
-0.03(-1.33%)
Aug 15, 2008
2.250
2.270
2.200
2.260
0
+0.02(+0.89%)
Aug 14, 2008
2.220
2.240
2.180
2.240
113,682
+0.02(+0.90%)
Aug 13, 2008
2.250
2.270
2.160
2.220
173,467
+0.05(+2.30%)
Aug 12, 2008
2.220
2.250
2.170
2.170
344,275
-0.01(-0.46%)
Aug 11, 2008
2.350
2.350
2.140
2.180
547,505
-0.29(-11.74%)
Aug 08, 2008
2.500
2.520
2.330
2.470
379,356
-0.04(-1.59%)
Aug 07, 2008
2.610
2.610
2.510
2.510
698,358
-0.24(-8.73%)
Aug 06, 2008
2.750
2.760
2.680
2.750
181,699
-0.01(-0.36%)
Aug 05, 2008
2.710
2.760
2.700
2.760
55,758
+0.06(+2.22%)
Aug 04, 2008
2.710
2.720
2.670
2.700
111,274
+0.00(+0.00%)
Aug 01, 2008
2.660
2.730
2.650
2.700
61,386
+0.00(+0.00%)
Jul 31, 2008
2.670
2.730
2.660
2.700
61,741
-0.07(-2.53%)
Jul 30, 2008
2.760
2.780
2.720
2.770
104,692
+0.01(+0.36%)
Jul 29, 2008
2.760
2.770
2.680
2.760
174,972
+0.05(+1.85%)
Jul 28, 2008
2.770
2.790
2.710
2.710
36,642
-0.09(-3.21%)
Jul 25, 2008
2.800
2.840
2.790
2.800
51,898
-0.01(-0.36%)
Jul 24, 2008
2.900
2.900
2.770
2.810
204,329
-0.18(-6.02%)
Jul 23, 2008
2.980
2.990
2.920
2.990
101,331
+0.00(+0.00%)
Jul 22, 2008
2.860
2.990
2.860
2.990
204,452
+0.31(+11.57%)
Jul 21, 2008
2.700
2.720
2.670
2.680
40,419
+0.03(+1.13%)
Jul 18, 2008
2.610
2.710
2.610
2.650
80,988
-0.12(-4.33%)
Jul 17, 2008
2.760
2.780
2.680
2.770
171,824
-0.08(-2.81%)
Jul 16, 2008
2.590
2.850
2.590
2.850
146,099
+0.22(+8.37%)
Jul 15, 2008
2.620
2.680
2.580
2.630
79,777
-0.07(-2.59%)
Jul 14, 2008
2.720
2.750
2.670
2.700
73,189
+0.05(+1.89%)
Jul 11, 2008
2.720
2.740
2.650
2.650
195,093
-0.05(-1.85%)
Jul 10, 2008
2.560
2.720
2.560
2.700
153,368
+0.19(+7.57%)
Jul 09, 2008
2.720
2.720
2.510
2.510
85,219
-0.14(-5.28%)
Jul 08, 2008
2.630
2.660
2.550
2.650
269,625
-0.03(-1.12%)
Jul 07, 2008
2.700
2.730
2.660
2.680
160,197
+0.01(+0.37%)
Jul 04, 2008
2.700
2.730
2.660
2.670
93,856
+0.00(+0.00%)
Jul 03, 2008
2.700
2.730
2.660
2.670
93,856
-0.06(-2.20%)
Jul 02, 2008
2.840
2.840
2.710
2.730
254,636
-0.10(-3.53%)
Jul 01, 2008
2.850
2.890
2.800
2.830
138,451
-0.08(-2.75%)
Jun 30, 2008
2.900
2.910
2.860
2.910
96,195
+0.03(+1.04%)
Jun 27, 2008
2.930
2.970
2.880
2.880
147,834
-0.02(-0.69%)
Jun 26, 2008
3.010
3.010
2.850
2.900
264,387
-0.18(-5.84%)
Jun 25, 2008
3.040
3.090
3.020
3.080
170,990
+0.09(+3.01%)
Jun 24, 2008
3.040
3.040
2.940
2.990
189,083
-0.01(-0.33%)
Jun 23, 2008
3.010
3.050
2.980
3.000
103,999
+0.08(+2.74%)
Jun 20, 2008
3.080
3.080
2.920
2.920
215,292
-0.18(-5.81%)
Jun 19, 2008
3.090
3.100
3.030
3.100
59,871
-0.03(-0.96%)
Jun 18, 2008
3.100
3.130
3.080
3.130
54,064
+0.01(+0.32%)
Jun 17, 2008
3.130
3.130
3.060
3.120
86,084
-0.04(-1.27%)
Jun 16, 2008
3.110
3.180
3.110
3.160
59,532
-0.02(-0.63%)
Jun 13, 2008
3.100
3.180
3.090
3.180
91,663
+0.05(+1.60%)
Jun 12, 2008
3.120
3.180
3.110
3.130
118,811
+0.01(+0.32%)
Jun 11, 2008
3.230
3.250
3.120
3.120
243,502
-0.15(-4.59%)
Jun 10, 2008
3.190
3.270
3.180
3.270
191,303
-0.02(-0.61%)
Jun 09, 2008
3.300
3.330
3.260
3.290
102,953
-0.01(-0.30%)
Jun 06, 2008
3.400
3.400
3.290
3.300
152,411
-0.22(-6.25%)
Jun 05, 2008
3.410
3.530
3.410
3.520
177,777
+0.18(+5.39%)
Jun 04, 2008
3.320
3.380
3.310
3.340
145,773
+0.01(+0.30%)
Jun 03, 2008
3.330
3.340
3.280
3.330
242,406
+0.10(+3.10%)
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.