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
Startek Inc
(NY:
SRT
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Jan 4, 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 28, 2010
4.500
4.700
4.490
4.500
70,318
-0.13(-2.81%)
May 27, 2010
4.430
4.710
4.430
4.630
79,874
+0.18(+4.04%)
May 26, 2010
4.450
4.840
4.370
4.450
432
-0.18(-3.89%)
May 25, 2010
4.530
4.740
4.480
4.630
57,190
-0.02(-0.43%)
May 24, 2010
4.650
4.820
4.570
4.650
72,115
+0.00(+0.00%)
May 21, 2010
4.520
4.780
4.430
4.650
147,104
+0.01(+0.22%)
May 20, 2010
4.650
4.840
4.630
4.640
96,924
-0.25(-5.11%)
May 19, 2010
5.100
5.100
4.860
4.890
75,370
-0.25(-4.86%)
May 18, 2010
5.300
5.380
5.080
5.140
78,530
-0.02(-0.39%)
May 17, 2010
5.200
5.290
5.090
5.160
75,187
-0.03(-0.58%)
May 14, 2010
5.190
5.330
5.050
5.190
98,889
-0.16(-2.99%)
May 13, 2010
5.310
5.420
5.260
5.350
59,938
+0.01(+0.19%)
May 12, 2010
5.190
5.350
5.060
5.340
102,883
+0.16(+3.09%)
May 11, 2010
5.280
5.420
5.170
5.180
90,517
-0.42(-7.50%)
May 10, 2010
5.530
5.710
5.450
5.600
127,952
-0.15(-2.61%)
May 07, 2010
5.970
6.070
5.630
5.750
134,827
-0.32(-5.27%)
May 06, 2010
6.260
6.270
5.860
6.070
187,846
-0.25(-3.96%)
May 05, 2010
6.320
6.530
6.300
6.320
92,034
-0.08(-1.25%)
May 04, 2010
6.520
6.530
6.210
6.400
200,135
-0.18(-2.74%)
May 03, 2010
6.830
6.830
6.520
6.580
46,705
-0.20(-2.95%)
Apr 30, 2010
7.000
7.000
6.700
6.780
155,244
-0.26(-3.69%)
Apr 29, 2010
6.820
7.050
6.730
7.040
54,971
+0.25(+3.68%)
Apr 28, 2010
6.860
6.890
6.520
6.790
52,260
-0.04(-0.59%)
Apr 27, 2010
6.980
7.080
6.770
6.830
76,728
-0.22(-3.12%)
Apr 26, 2010
7.140
7.230
7.030
7.050
46,040
-0.14(-1.95%)
Apr 23, 2010
7.220
7.410
7.030
7.190
92,876
-0.04(-0.55%)
Apr 22, 2010
6.950
7.240
6.850
7.230
72,390
+0.19(+2.70%)
Apr 21, 2010
7.170
7.300
7.030
7.040
39,378
-0.23(-3.16%)
Apr 20, 2010
7.200
7.270
7.140
7.270
18,262
+0.08(+1.11%)
Apr 19, 2010
7.150
7.250
7.090
7.190
43,438
+0.01(+0.14%)
Apr 16, 2010
7.210
7.250
7.130
7.180
23,400
-0.02(-0.28%)
Apr 15, 2010
7.150
7.240
7.060
7.200
27,374
+0.01(+0.14%)
Apr 14, 2010
7.080
7.230
7.080
7.190
47,643
+0.12(+1.70%)
Apr 13, 2010
7.110
7.160
7.000
7.070
43,600
-0.04(-0.56%)
Apr 12, 2010
7.360
7.360
6.980
7.110
51,952
-0.28(-3.79%)
Apr 09, 2010
7.620
7.650
7.380
7.390
17,952
-0.26(-3.40%)
Apr 08, 2010
7.360
7.680
7.210
7.650
82,237
+0.29(+3.94%)
Apr 07, 2010
7.390
7.450
7.260
7.360
49,293
-0.03(-0.41%)
Apr 06, 2010
7.230
7.530
7.160
7.390
44,039
+0.14(+1.93%)
Apr 05, 2010
7.160
7.330
7.130
7.250
66,380
+0.04(+0.55%)
Apr 01, 2010
6.990
7.210
7.210
7.210
143,500
+0.26(+3.74%)
Mar 31, 2010
7.290
7.320
6.930
6.950
104,833
-0.38(-5.18%)
Mar 30, 2010
7.490
7.610
7.250
7.330
76,033
-0.13(-1.74%)
Mar 29, 2010
7.450
7.520
7.260
7.460
67,869
+0.04(+0.54%)
Mar 26, 2010
7.590
7.930
7.380
7.420
42,138
-0.24(-3.13%)
Mar 25, 2010
7.750
7.800
7.610
7.660
102,556
-0.05(-0.65%)
Mar 24, 2010
7.780
7.800
7.675
7.710
43,059
-0.09(-1.15%)
Mar 23, 2010
7.750
7.920
7.640
7.800
102,292
+0.00(+0.00%)
Mar 22, 2010
7.270
7.920
7.270
7.800
84,775
+0.48(+6.56%)
Mar 19, 2010
7.390
7.490
6.980
7.320
149,656
-0.10(-1.35%)
Mar 18, 2010
7.530
7.720
7.320
7.420
65,681
-0.17(-2.24%)
Mar 17, 2010
7.650
7.660
7.420
7.590
49,464
-0.07(-0.91%)
Mar 16, 2010
7.680
7.840
7.510
7.660
23,592
+0.00(+0.00%)
Mar 15, 2010
7.520
7.660
7.520
7.660
53,455
+0.00(+0.00%)
Mar 12, 2010
7.730
7.840
7.450
7.660
56,700
-0.07(-0.91%)
Mar 11, 2010
7.650
7.770
7.440
7.730
24,170
+0.02(+0.26%)
Mar 10, 2010
7.810
7.940
7.650
7.710
31,977
-0.12(-1.53%)
Mar 09, 2010
7.690
7.910
7.570
7.830
36,048
+0.10(+1.29%)
Mar 08, 2010
7.720
7.830
7.490
7.730
47,303
-0.01(-0.13%)
Mar 05, 2010
7.470
7.790
7.400
7.740
70,626
+0.33(+4.45%)
Mar 04, 2010
7.070
7.480
7.070
7.410
69,320
+0.32(+4.51%)
Mar 03, 2010
7.000
7.360
6.970
7.090
60,007
+0.09(+1.29%)
Mar 02, 2010
6.660
7.040
6.640
7.000
59,207
+0.32(+4.79%)
Mar 01, 2010
6.560
6.680
6.510
6.680
64,073
+0.15(+2.30%)
Feb 26, 2010
6.780
6.890
6.520
6.530
45,107
-0.27(-3.97%)
Feb 25, 2010
6.740
6.800
6.650
6.800
32,417
-0.04(-0.58%)
Feb 24, 2010
6.720
6.900
6.650
6.840
38,146
+0.13(+1.94%)
Feb 23, 2010
6.890
6.890
6.490
6.710
89,629
-0.17(-2.47%)
Feb 22, 2010
7.300
7.320
6.810
6.880
84,600
-0.41(-5.62%)
Feb 19, 2010
7.500
7.500
7.170
7.290
60,678
-0.21(-2.80%)
Feb 18, 2010
7.200
7.500
7.170
7.500
52,354
+0.29(+4.02%)
Feb 17, 2010
7.250
7.280
7.100
7.210
22,615
+0.00(+0.00%)
Feb 16, 2010
7.420
7.550
7.010
7.210
35,868
-0.16(-2.17%)
Feb 12, 2010
7.290
7.370
7.370
7.370
32,700
+0.04(+0.55%)
Feb 11, 2010
7.350
7.390
7.110
7.330
21,197
-0.07(-0.95%)
Feb 10, 2010
7.360
7.440
7.240
7.400
71,880
-0.02(-0.27%)
Feb 09, 2010
7.440
7.600
7.340
7.420
115,556
+0.03(+0.41%)
Feb 08, 2010
7.620
7.620
7.330
7.390
35,887
-0.24(-3.15%)
Feb 05, 2010
7.370
7.640
7.230
7.630
28,859
+0.29(+3.95%)
Feb 04, 2010
7.300
7.380
7.210
7.340
46,472
-0.03(-0.41%)
Feb 03, 2010
7.340
7.470
7.220
7.370
46,440
-0.03(-0.41%)
Feb 02, 2010
7.450
7.520
7.190
7.400
61,941
-0.07(-0.94%)
Feb 01, 2010
7.500
7.570
7.150
7.470
91,404
+0.07(+0.95%)
Jan 29, 2010
7.460
7.690
7.360
7.400
40,861
+0.01(+0.14%)
Jan 28, 2010
7.640
7.640
7.240
7.390
54,631
-0.22(-2.89%)
Jan 27, 2010
7.480
7.650
7.480
7.610
40,059
+0.09(+1.20%)
Jan 26, 2010
7.390
7.570
7.390
7.520
49,424
+0.08(+1.08%)
Jan 25, 2010
7.820
7.820
7.180
7.440
134,798
-0.34(-4.37%)
Jan 22, 2010
7.800
7.840
7.620
7.780
76,604
-0.01(-0.13%)
Jan 21, 2010
7.900
7.940
7.647
7.790
78,095
-0.08(-1.02%)
Jan 20, 2010
8.050
8.160
7.750
7.870
57,074
-0.28(-3.44%)
Jan 19, 2010
8.050
8.190
7.990
8.150
66,796
+0.10(+1.24%)
Jan 15, 2010
8.020
8.050
8.050
8.050
108,200
+0.05(+0.63%)
Jan 14, 2010
8.000
8.020
7.750
8.000
19,873
-0.05(-0.62%)
Jan 13, 2010
8.010
8.130
7.870
8.050
38,145
+0.01(+0.12%)
Jan 12, 2010
8.030
8.240
7.920
8.040
46,555
-0.06(-0.74%)
Jan 11, 2010
8.250
8.250
8.010
8.100
23,400
-0.10(-1.22%)
Jan 08, 2010
7.990
8.360
7.990
8.200
42,773
+0.16(+1.99%)
Jan 07, 2010
7.830
8.100
7.650
8.040
74,025
+0.18(+2.29%)
Jan 06, 2010
7.750
8.000
7.710
7.860
74,744
+0.05(+0.64%)
Jan 05, 2010
7.770
7.920
7.590
7.810
78,947
+0.05(+0.64%)
Jan 04, 2010
7.700
7.900
7.520
7.760
48,095
+0.28(+3.74%)
Dec 31, 2009
7.450
7.480
7.480
7.480
94,200
+0.06(+0.81%)
Dec 30, 2009
7.040
7.460
7.010
7.420
170,644
+0.39(+5.55%)
Dec 29, 2009
7.090
7.170
6.930
7.030
37,365
-0.03(-0.42%)
Dec 28, 2009
7.120
7.190
6.920
7.060
31,992
-0.04(-0.56%)
Dec 24, 2009
7.130
7.240
7.060
7.100
27,841
+0.01(+0.14%)
Dec 23, 2009
6.860
7.350
6.700
7.090
75,672
+0.24(+3.50%)
Dec 22, 2009
6.700
6.920
6.580
6.850
61,691
+0.14(+2.09%)
Dec 21, 2009
6.500
6.800
6.480
6.710
53,344
+0.25(+3.87%)
Dec 18, 2009
6.550
6.790
6.460
6.460
226,973
-0.04(-0.62%)
Dec 17, 2009
6.540
6.600
6.490
6.500
83,560
-0.04(-0.61%)
Dec 16, 2009
6.710
6.760
6.450
6.540
71,545
-0.11(-1.65%)
Dec 15, 2009
6.780
6.810
6.590
6.650
87,920
-0.16(-2.35%)
Dec 14, 2009
7.050
7.070
6.790
6.810
93,857
+0.05(+0.74%)
Dec 11, 2009
6.710
6.900
6.710
6.760
49,717
+0.06(+0.90%)
Dec 10, 2009
7.200
7.200
6.670
6.700
53,622
-0.44(-6.16%)
Dec 09, 2009
7.180
7.230
6.950
7.140
59,966
-0.03(-0.42%)
Dec 08, 2009
7.420
7.420
6.990
7.170
65,796
-0.33(-4.40%)
Dec 07, 2009
7.310
7.600
7.200
7.500
97,612
+0.25(+3.45%)
Dec 04, 2009
7.090
7.250
6.960
7.250
73,213
+0.22(+3.13%)
Dec 03, 2009
7.190
7.190
6.990
7.030
57,395
-0.12(-1.68%)
Dec 02, 2009
7.090
7.190
6.900
7.150
71,555
+0.04(+0.56%)
Dec 01, 2009
7.000
7.130
6.830
7.110
52,333
+0.18(+2.60%)
Nov 30, 2009
6.710
6.970
6.610
6.930
79,967
+0.18(+2.67%)
Nov 27, 2009
6.560
6.760
6.530
6.750
40,394
-0.07(-1.03%)
Nov 25, 2009
7.000
7.030
6.750
6.820
59,928
-0.13(-1.87%)
Nov 24, 2009
6.630
7.000
6.630
6.950
67,967
+0.30(+4.51%)
Nov 23, 2009
6.190
6.680
6.190
6.650
77,491
+0.49(+7.95%)
Nov 20, 2009
5.950
6.190
5.950
6.160
39,976
+0.16(+2.67%)
Nov 19, 2009
5.970
6.070
5.610
6.000
80,213
-0.02(-0.33%)
Nov 18, 2009
6.130
6.130
5.800
6.020
42,293
-0.13(-2.11%)
Nov 17, 2009
6.290
6.350
6.010
6.150
49,017
-0.18(-2.84%)
Nov 16, 2009
6.120
6.500
5.940
6.330
68,391
+0.44(+7.47%)
Nov 13, 2009
5.840
5.960
5.750
5.890
44,607
+0.09(+1.55%)
Nov 12, 2009
6.160
6.200
5.790
5.800
86,090
-0.35(-5.69%)
Nov 11, 2009
5.840
6.280
5.840
6.150
33,201
-0.03(-0.49%)
Nov 10, 2009
6.190
6.380
6.150
6.180
43,403
-0.04(-0.64%)
Nov 09, 2009
6.150
6.270
6.130
6.220
115,928
+0.06(+0.97%)
Nov 06, 2009
6.100
6.230
6.040
6.160
64,773
+0.07(+1.15%)
Nov 05, 2009
6.140
6.170
6.020
6.090
50,569
+0.08(+1.33%)
Nov 04, 2009
6.150
6.220
5.800
6.010
58,668
-0.10(-1.64%)
Nov 03, 2009
5.720
6.270
5.700
6.110
64,650
+0.35(+6.08%)
Nov 02, 2009
5.840
6.130
5.690
5.760
73,315
-0.04(-0.69%)
Oct 30, 2009
6.000
6.250
5.700
5.800
109,287
-0.21(-3.49%)
Oct 29, 2009
6.350
6.910
5.970
6.010
115,179
-0.35(-5.50%)
Oct 28, 2009
6.570
6.690
6.210
6.360
97,787
-0.14(-2.15%)
Oct 27, 2009
7.040
7.210
6.500
6.500
121,888
-0.49(-7.01%)
Oct 26, 2009
7.450
7.600
6.990
6.990
96,362
-0.46(-6.17%)
Oct 23, 2009
7.720
7.750
7.090
7.450
164,630
-0.49(-6.17%)
Oct 22, 2009
8.000
8.130
7.830
7.940
27,173
-0.10(-1.24%)
Oct 21, 2009
8.260
8.350
8.010
8.040
33,471
-0.24(-2.90%)
Oct 20, 2009
8.315
8.315
8.230
8.280
21,278
-0.02(-0.24%)
Oct 19, 2009
8.260
8.320
8.200
8.300
26,139
+0.09(+1.10%)
Oct 16, 2009
8.110
8.240
8.050
8.210
21,605
+0.03(+0.37%)
Oct 15, 2009
8.100
8.280
8.080
8.180
37,012
-0.01(-0.12%)
Oct 14, 2009
8.120
8.270
7.970
8.190
33,287
+0.15(+1.87%)
Oct 13, 2009
7.980
8.140
7.890
8.040
39,806
+0.03(+0.37%)
Oct 12, 2009
8.300
8.380
7.900
8.010
31,700
-0.33(-3.96%)
Oct 09, 2009
8.150
8.360
8.120
8.340
44,928
+0.19(+2.33%)
Oct 08, 2009
8.360
8.380
8.150
8.150
63,645
-0.07(-0.85%)
Oct 07, 2009
8.190
8.260
8.050
8.220
26,300
-0.02(-0.24%)
Oct 06, 2009
8.030
8.390
7.740
8.240
44,399
+0.21(+2.62%)
Oct 05, 2009
7.990
8.240
7.620
8.030
54,606
+0.09(+1.13%)
Oct 02, 2009
7.630
8.310
7.460
7.940
102,060
+0.23(+2.98%)
Oct 01, 2009
8.670
8.790
7.500
7.710
74,157
-0.97(-11.18%)
Sep 30, 2009
8.430
8.800
8.180
8.680
61,516
+0.27(+3.21%)
Sep 29, 2009
8.440
8.770
8.300
8.410
45,233
+0.00(+0.00%)
Sep 28, 2009
7.810
8.560
7.810
8.410
40,822
+0.65(+8.38%)
Sep 25, 2009
7.660
7.900
7.590
7.760
34,889
+0.12(+1.57%)
Sep 24, 2009
8.110
8.140
7.490
7.640
56,735
-0.44(-5.45%)
Sep 23, 2009
8.180
8.350
7.790
8.080
64,765
-0.07(-0.86%)
Sep 22, 2009
8.280
8.400
8.030
8.150
44,393
-0.13(-1.57%)
Sep 21, 2009
8.140
8.340
8.010
8.280
43,674
+0.06(+0.73%)
Sep 18, 2009
8.310
8.350
7.980
8.220
63,043
-0.08(-0.96%)
Sep 17, 2009
8.430
8.440
8.190
8.300
29,703
-0.11(-1.31%)
Sep 16, 2009
8.430
8.430
8.200
8.410
24,936
+0.01(+0.12%)
Sep 15, 2009
8.260
8.430
8.020
8.400
44,024
+0.10(+1.20%)
Sep 14, 2009
7.890
8.439
7.750
8.300
44,216
+0.35(+4.40%)
Sep 11, 2009
8.290
8.290
7.740
7.950
116,143
-0.37(-4.45%)
Sep 10, 2009
7.810
8.330
7.650
8.320
42,288
+0.48(+6.12%)
Sep 09, 2009
7.460
7.960
7.430
7.840
73,240
+0.40(+5.38%)
Sep 08, 2009
7.580
7.800
7.350
7.440
45,510
-0.06(-0.80%)
Sep 04, 2009
7.510
7.810
7.165
7.500
67,552
-0.04(-0.53%)
Sep 03, 2009
6.920
7.650
6.920
7.540
84,266
+0.67(+9.75%)
Sep 02, 2009
6.880
7.360
6.850
6.870
73,855
-0.10(-1.43%)
Sep 01, 2009
7.660
7.820
6.850
6.970
130,407
-0.76(-9.83%)
Aug 31, 2009
8.250
8.400
7.670
7.730
166,367
-0.61(-7.31%)
Aug 28, 2009
8.970
8.970
8.300
8.340
35,146
-0.60(-6.71%)
Aug 27, 2009
8.650
9.000
8.570
8.940
45,121
+0.31(+3.59%)
Aug 26, 2009
8.410
8.690
8.300
8.630
16,900
+0.13(+1.53%)
Aug 25, 2009
9.010
9.010
8.430
8.500
40,392
-0.50(-5.56%)
Aug 24, 2009
9.260
9.310
8.900
9.000
34,950
-0.17(-1.85%)
Aug 21, 2009
9.330
9.430
8.820
9.170
56,668
+0.04(+0.44%)
Aug 20, 2009
8.980
9.280
8.530
9.130
39,129
+0.16(+1.78%)
Aug 19, 2009
8.450
8.990
8.260
8.970
23,656
+0.42(+4.91%)
Aug 18, 2009
8.720
8.870
8.320
8.550
47,306
-0.16(-1.84%)
Aug 17, 2009
8.340
8.790
8.200
8.710
68,407
+0.10(+1.16%)
Aug 14, 2009
8.810
8.890
8.520
8.610
45,455
-0.30(-3.37%)
Aug 13, 2009
9.070
9.070
8.710
8.910
22,593
-0.16(-1.76%)
Aug 12, 2009
8.990
9.340
8.670
9.070
110,039
+0.11(+1.23%)
Aug 11, 2009
9.390
9.530
8.820
8.960
69,838
-0.48(-5.08%)
Aug 10, 2009
9.510
9.590
9.300
9.440
43,906
-0.13(-1.36%)
Aug 07, 2009
9.090
9.890
8.850
9.570
84,649
+0.66(+7.41%)
Aug 06, 2009
9.540
9.610
8.850
8.910
77,415
-0.71(-7.38%)
Aug 05, 2009
9.850
9.950
9.100
9.620
75,462
-0.26(-2.63%)
Aug 04, 2009
9.150
9.970
9.150
9.880
67,575
+0.58(+6.24%)
Aug 03, 2009
9.460
9.590
8.851
9.300
78,729
-0.15(-1.59%)
Jul 31, 2009
9.550
9.650
8.920
9.450
97,430
-0.10(-1.05%)
Jul 30, 2009
8.430
9.890
8.360
9.550
192,716
+1.24(+14.92%)
Jul 29, 2009
8.540
8.780
8.050
8.310
39,786
-0.28(-3.26%)
Jul 28, 2009
8.150
9.510
8.150
8.590
99,457
-0.25(-2.83%)
Jul 27, 2009
8.930
8.940
8.360
8.840
100,490
+0.09(+1.03%)
Jul 24, 2009
8.600
8.780
8.590
8.750
640
+0.07(+0.81%)
Jul 23, 2009
8.200
8.726
8.200
8.680
86,372
+0.44(+5.34%)
Jul 22, 2009
8.600
8.730
8.220
8.240
37,836
-0.42(-4.85%)
Jul 21, 2009
8.990
8.990
8.490
8.660
45,674
-0.30(-3.35%)
Jul 20, 2009
8.910
9.170
8.780
8.960
67,900
+0.13(+1.47%)
Jul 17, 2009
8.970
8.970
8.370
8.830
80,300
-0.07(-0.79%)
Jul 16, 2009
8.600
8.980
8.600
8.900
61,400
+0.24(+2.77%)
Jul 15, 2009
8.220
8.790
8.030
8.660
82,000
+0.55(+6.78%)
Jul 14, 2009
8.020
8.450
7.870
8.110
48,200
+0.13(+1.63%)
Jul 13, 2009
7.580
8.190
7.490
7.980
107,514
+0.44(+5.84%)
Jul 10, 2009
7.570
7.790
7.341
7.540
37,897
-0.09(-1.18%)
Jul 09, 2009
7.700
7.820
7.330
7.630
60,603
-0.01(-0.13%)
Jul 08, 2009
8.450
8.450
7.300
7.640
104,602
-0.77(-9.16%)
Jul 07, 2009
8.390
9.110
8.190
8.410
114,639
+0.06(+0.72%)
Jul 06, 2009
8.280
8.730
8.030
8.350
87,760
-0.05(-0.60%)
Jul 02, 2009
8.170
8.520
7.870
8.400
81,165
+0.27(+3.32%)
Jul 01, 2009
8.090
8.580
7.880
8.130
246,129
+0.11(+1.37%)
Jun 30, 2009
8.300
8.430
7.650
8.020
135,846
-0.08(-0.99%)
Jun 29, 2009
7.760
8.730
7.260
8.100
196,217
+0.37(+4.79%)
Jun 26, 2009
7.350
7.830
6.940
7.730
1,386,155
+0.34(+4.60%)
Jun 25, 2009
7.010
7.390
6.981
7.390
87,625
+0.17(+2.35%)
Jun 24, 2009
6.900
7.430
6.690
7.220
71,973
+0.41(+6.02%)
Jun 23, 2009
7.160
7.500
6.810
6.810
65,843
-0.33(-4.62%)
Jun 22, 2009
7.360
7.450
6.980
7.140
66,320
-0.32(-4.29%)
Jun 19, 2009
7.560
7.780
7.150
7.460
69,539
+0.01(+0.13%)
Jun 18, 2009
7.520
7.580
7.290
7.450
82,823
-0.06(-0.80%)
Jun 17, 2009
7.070
7.740
6.820
7.510
72,407
+0.49(+6.98%)
Jun 16, 2009
7.180
7.410
6.920
7.020
30,560
-0.10(-1.40%)
Jun 15, 2009
7.610
7.610
6.750
7.120
44,410
-0.55(-7.17%)
Jun 12, 2009
8.630
8.630
7.660
7.670
60,368
-0.93(-10.81%)
Jun 11, 2009
7.900
8.880
7.900
8.600
90,548
+0.61(+7.63%)
Jun 10, 2009
7.970
8.060
7.770
7.990
66,021
-0.08(-0.99%)
Jun 09, 2009
7.880
8.230
7.780
8.070
42,550
+0.07(+0.88%)
Jun 08, 2009
7.750
8.000
7.750
8.000
88,881
+0.55(+7.38%)
Jun 05, 2009
7.100
7.550
7.100
7.450
107,525
+0.47(+6.73%)
Jun 04, 2009
6.790
7.160
6.681
6.980
48,617
+0.32(+4.80%)
Jun 03, 2009
6.750
6.780
6.360
6.660
33,999
-0.19(-2.77%)
Jun 02, 2009
6.260
6.910
6.260
6.850
90,315
+0.59(+9.42%)
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.