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
Taiwan Fund
(NY:
TWN
)
39.84
-0.70 (-1.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
6.861
6.952
6.824
6.861
152,155
-0.03(-0.47%)
May 27, 2010
6.818
6.893
6.797
6.893
48,693
+0.25(+3.72%)
May 26, 2010
6.689
6.764
6.603
6.646
70,520
-0.01(-0.19%)
May 25, 2010
6.560
6.659
6.560
6.659
156,614
-0.20(-2.87%)
May 24, 2010
6.824
6.893
6.824
6.856
14,707
+0.04(+0.63%)
May 21, 2010
6.711
6.856
6.657
6.813
78,954
+0.03(+0.44%)
May 20, 2010
6.759
6.813
6.748
6.783
46,149
-0.25(-3.56%)
May 19, 2010
6.985
7.096
6.985
7.033
59,907
-0.08(-1.13%)
May 18, 2010
7.232
7.248
7.113
7.113
63,345
-0.16(-2.14%)
May 17, 2010
7.242
7.274
7.151
7.269
26,081
+0.02(+0.22%)
May 14, 2010
7.253
7.356
7.205
7.253
59,595
-0.10(-1.39%)
May 13, 2010
7.441
7.441
7.355
7.355
22,383
-0.01(-0.16%)
May 12, 2010
7.328
7.366
7.301
7.366
16,881
+0.05(+0.74%)
May 11, 2010
7.376
7.377
7.285
7.312
53,899
-0.13(-1.70%)
May 10, 2010
7.371
7.446
7.371
7.439
33,600
+0.33(+4.57%)
May 07, 2010
7.060
7.312
7.060
7.113
333,126
+0.14(+2.00%)
May 06, 2010
7.237
7.290
6.523
6.974
184,487
-0.33(-4.56%)
May 05, 2010
7.334
7.403
7.296
7.307
157,205
-0.16(-2.09%)
May 04, 2010
7.623
7.623
7.446
7.462
118,307
-0.29(-3.74%)
May 03, 2010
7.677
7.768
7.677
7.752
41,252
+0.05(+0.63%)
Apr 30, 2010
7.811
7.811
7.688
7.704
95,238
-0.09(-1.10%)
Apr 29, 2010
7.736
7.806
7.736
7.790
77,302
+0.06(+0.76%)
Apr 28, 2010
7.709
7.768
7.695
7.731
117,359
+0.06(+0.77%)
Apr 27, 2010
7.785
7.801
7.652
7.672
142,259
-0.11(-1.38%)
Apr 26, 2010
7.795
7.822
7.765
7.779
112,307
+0.10(+1.26%)
Apr 23, 2010
7.640
7.699
7.640
7.683
69,341
+0.05(+0.63%)
Apr 22, 2010
7.548
7.650
7.548
7.634
87,066
+0.01(+0.14%)
Apr 21, 2010
7.607
7.629
7.516
7.623
1,933,183
+0.01(+0.14%)
Apr 20, 2010
7.613
7.627
7.591
7.613
54,572
+0.03(+0.42%)
Apr 19, 2010
7.521
7.581
7.489
7.581
167,511
-0.11(-1.47%)
Apr 16, 2010
7.736
7.736
7.597
7.694
150,639
-0.05(-0.69%)
Apr 15, 2010
7.795
7.795
7.731
7.747
175,401
-0.02(-0.21%)
Apr 14, 2010
7.699
7.778
7.699
7.763
61,672
+0.10(+1.26%)
Apr 13, 2010
7.672
7.704
7.607
7.666
97,154
-0.05(-0.63%)
Apr 12, 2010
7.720
7.758
7.699
7.715
47,760
-0.01(-0.14%)
Apr 09, 2010
7.672
7.725
7.672
7.725
12,586
+0.03(+0.35%)
Apr 08, 2010
7.645
7.714
7.623
7.699
1,918,663
+0.02(+0.21%)
Apr 07, 2010
7.715
7.738
7.678
7.683
78,019
-0.02(-0.21%)
Apr 06, 2010
7.720
7.720
7.688
7.699
83,892
+0.03(+0.35%)
Apr 05, 2010
7.629
7.688
7.629
7.672
61,108
+0.01(+0.07%)
Apr 01, 2010
7.581
7.666
7.666
7.666
71,712
+0.16(+2.15%)
Mar 31, 2010
7.543
7.543
7.479
7.505
56,455
-0.01(-0.14%)
Mar 30, 2010
7.516
7.516
7.489
7.516
34,196
+0.04(+0.50%)
Mar 29, 2010
7.495
7.495
7.446
7.479
139,334
+0.05(+0.72%)
Mar 26, 2010
7.414
7.446
7.409
7.425
134,231
+0.03(+0.36%)
Mar 25, 2010
7.419
7.479
7.258
7.398
109,556
+0.02(+0.22%)
Mar 24, 2010
7.350
7.425
7.350
7.382
58,988
-0.08(-1.01%)
Mar 23, 2010
7.403
7.457
7.387
7.457
39,562
+0.00(+0.00%)
Mar 22, 2010
7.425
7.479
7.414
7.457
53,007
-0.04(-0.50%)
Mar 19, 2010
7.462
7.505
7.452
7.495
217,730
-0.01(-0.14%)
Mar 18, 2010
7.462
7.505
7.452
7.505
116,789
+0.02(+0.31%)
Mar 17, 2010
7.484
7.505
7.430
7.482
138,766
+0.10(+1.29%)
Mar 16, 2010
7.344
7.387
7.323
7.387
73,448
+0.10(+1.40%)
Mar 15, 2010
7.263
7.285
7.263
7.285
88,046
-0.15(-2.02%)
Mar 12, 2010
7.403
7.446
7.393
7.436
25,837
+0.00(+0.00%)
Mar 11, 2010
7.419
7.441
7.382
7.436
29,523
+0.00(+0.00%)
Mar 10, 2010
7.360
7.474
7.360
7.436
41,887
+0.03(+0.44%)
Mar 09, 2010
7.430
7.457
7.403
7.403
53,184
+0.01(+0.15%)
Mar 08, 2010
7.457
7.457
7.382
7.393
64,444
+0.01(+0.15%)
Mar 05, 2010
7.280
7.384
7.280
7.382
87,163
+0.17(+2.31%)
Mar 04, 2010
7.194
7.221
7.189
7.215
34,235
-0.05(-0.74%)
Mar 03, 2010
7.253
7.328
7.253
7.269
8,177
+0.02(+0.22%)
Mar 02, 2010
7.199
7.285
7.199
7.253
27,891
+0.04(+0.52%)
Mar 01, 2010
7.178
7.263
7.173
7.215
96,707
+0.12(+1.66%)
Feb 26, 2010
7.045
7.097
7.022
7.097
23,965
+0.02(+0.30%)
Feb 25, 2010
7.038
7.092
6.969
7.076
128,179
-0.09(-1.20%)
Feb 24, 2010
7.108
7.215
7.097
7.162
109,468
+0.02(+0.23%)
Feb 23, 2010
7.173
7.194
7.092
7.146
119,273
+0.00(+0.00%)
Feb 22, 2010
7.194
7.194
7.130
7.146
39,151
-0.02(-0.30%)
Feb 19, 2010
7.183
7.205
7.130
7.167
29,985
-0.07(-1.00%)
Feb 18, 2010
7.178
7.269
7.162
7.240
77,794
+0.05(+0.71%)
Feb 17, 2010
7.173
7.215
7.167
7.189
26,839
+0.05(+0.75%)
Feb 16, 2010
7.038
7.162
7.038
7.135
24,415
+0.10(+1.37%)
Feb 12, 2010
6.985
7.038
7.038
7.038
24,773
-0.10(-1.43%)
Feb 11, 2010
7.028
7.140
7.028
7.140
69,544
+0.12(+1.76%)
Feb 10, 2010
7.017
7.097
6.979
7.017
59,512
+0.05(+0.77%)
Feb 09, 2010
7.022
7.060
6.958
6.963
170,638
+0.08(+1.09%)
Feb 08, 2010
6.905
6.947
6.850
6.888
59,052
-0.03(-0.47%)
Feb 05, 2010
6.867
6.920
6.759
6.920
140,809
-0.03(-0.39%)
Feb 04, 2010
7.113
7.119
6.947
6.947
93,963
-0.23(-3.22%)
Feb 03, 2010
7.183
7.248
7.164
7.178
137,202
-0.02(-0.22%)
Feb 02, 2010
7.189
7.226
7.087
7.194
129,663
-0.05(-0.74%)
Feb 01, 2010
7.151
7.253
7.151
7.248
62,483
+0.04(+0.52%)
Jan 29, 2010
7.237
7.312
7.167
7.210
48,541
+0.00(+0.00%)
Jan 28, 2010
7.280
7.387
7.194
7.210
280,098
+0.03(+0.45%)
Jan 27, 2010
7.199
7.205
7.140
7.178
152,645
-0.05(-0.74%)
Jan 26, 2010
7.285
7.328
7.211
7.232
74,839
-0.23(-3.02%)
Jan 25, 2010
7.468
7.473
7.440
7.457
62,661
+0.02(+0.29%)
Jan 22, 2010
7.479
7.516
7.419
7.436
222,569
-0.20(-2.60%)
Jan 21, 2010
7.727
7.727
7.623
7.634
121,056
-0.11(-1.46%)
Jan 20, 2010
7.806
7.811
7.666
7.747
112,495
-0.12(-1.50%)
Jan 19, 2010
7.774
7.870
7.763
7.865
82,026
+0.01(+0.07%)
Jan 15, 2010
7.903
7.860
7.860
7.860
77,859
-0.01(-0.07%)
Jan 14, 2010
7.870
7.892
7.847
7.865
42,906
+0.02(+0.21%)
Jan 13, 2010
7.785
7.849
7.758
7.849
73,659
+0.04(+0.48%)
Jan 12, 2010
7.876
7.881
7.795
7.811
99,041
-0.08(-1.02%)
Jan 11, 2010
7.946
7.946
7.870
7.892
183,507
+0.03(+0.34%)
Jan 08, 2010
7.844
7.876
7.844
7.865
54,678
+0.01(+0.07%)
Jan 07, 2010
7.897
7.913
7.849
7.860
97,570
-0.12(-1.55%)
Jan 06, 2010
7.919
8.005
7.919
7.983
100,991
+0.09(+1.16%)
Jan 05, 2010
7.881
7.908
7.822
7.892
206,291
+0.00(+0.00%)
Jan 04, 2010
7.795
7.913
7.790
7.892
175,347
+0.21(+2.80%)
Dec 31, 2009
7.693
7.677
7.677
7.677
136,533
+0.08(+1.06%)
Dec 30, 2009
7.602
7.613
7.570
7.597
44,905
+0.03(+0.35%)
Dec 29, 2009
7.581
7.591
7.532
7.570
27,939
-0.05(-0.63%)
Dec 28, 2009
7.597
7.623
7.575
7.618
56,839
+0.06(+0.78%)
Dec 24, 2009
7.548
7.586
7.548
7.559
13,033
+0.06(+0.86%)
Dec 23, 2009
7.505
7.511
7.484
7.495
36,543
+0.03(+0.43%)
Dec 22, 2009
7.452
7.489
7.452
7.462
37,134
+0.03(+0.36%)
Dec 21, 2009
7.393
7.495
7.382
7.436
110,698
+0.08(+1.09%)
Dec 18, 2009
7.307
7.387
7.307
7.355
138,371
+0.01(+0.15%)
Dec 17, 2009
7.323
7.350
7.301
7.344
195,175
-0.04(-0.51%)
Dec 16, 2009
7.371
7.403
7.350
7.382
299,833
-0.01(-0.15%)
Dec 15, 2009
7.403
7.430
7.393
7.393
77,728
-0.06(-0.79%)
Dec 14, 2009
7.462
7.464
7.436
7.452
100,602
+0.01(+0.14%)
Dec 11, 2009
7.441
7.479
7.409
7.441
125,938
+0.04(+0.51%)
Dec 10, 2009
7.344
7.403
7.344
7.403
59,769
-0.04(-0.58%)
Dec 09, 2009
7.393
7.452
7.393
7.446
99,704
+0.05(+0.73%)
Dec 08, 2009
7.441
7.446
7.371
7.393
51,493
-0.09(-1.15%)
Dec 07, 2009
7.473
7.511
7.457
7.479
44,828
+0.03(+0.43%)
Dec 04, 2009
7.532
7.532
7.355
7.446
189,818
+0.03(+0.43%)
Dec 03, 2009
7.500
7.516
7.398
7.414
77,032
-0.05(-0.72%)
Dec 02, 2009
7.500
7.527
7.468
7.468
52,458
-0.01(-0.14%)
Dec 01, 2009
7.452
7.500
7.436
7.479
41,373
+0.14(+1.90%)
Nov 30, 2009
7.296
7.355
7.291
7.339
95,713
-0.01(-0.15%)
Nov 27, 2009
7.291
7.366
7.221
7.350
61,162
-0.17(-2.21%)
Nov 25, 2009
7.575
7.594
7.500
7.516
327,182
-0.01(-0.07%)
Nov 24, 2009
7.521
7.564
7.468
7.521
72,154
-0.02(-0.21%)
Nov 23, 2009
7.575
7.645
7.527
7.538
139,984
+0.02(+0.29%)
Nov 20, 2009
7.752
7.752
7.468
7.516
192,497
+0.04(+0.57%)
Nov 19, 2009
7.457
7.495
7.419
7.473
125,603
-0.04(-0.50%)
Nov 18, 2009
7.521
7.543
7.495
7.511
223,653
-0.01(-0.07%)
Nov 17, 2009
7.607
7.607
7.505
7.516
553,801
-0.26(-3.31%)
Nov 16, 2009
7.833
7.956
7.725
7.774
254,507
+0.25(+3.28%)
Nov 13, 2009
7.479
7.538
7.484
7.527
32,184
+0.05(+0.65%)
Nov 12, 2009
7.500
7.538
7.447
7.479
16,423
-0.05(-0.71%)
Nov 11, 2009
7.516
7.586
7.473
7.532
58,269
+0.12(+1.59%)
Nov 10, 2009
7.425
7.446
7.382
7.414
70,503
-0.06(-0.86%)
Nov 09, 2009
7.360
7.479
7.334
7.479
42,284
+0.23(+3.11%)
Nov 06, 2009
7.215
7.307
7.215
7.253
46,769
-0.08(-1.03%)
Nov 05, 2009
7.237
7.328
7.237
7.328
49,118
+0.12(+1.64%)
Nov 04, 2009
7.199
7.285
7.199
7.210
29,877
+0.12(+1.67%)
Nov 03, 2009
7.038
7.092
7.038
7.092
54,115
-0.04(-0.53%)
Nov 02, 2009
7.108
7.189
7.054
7.130
108,608
+0.13(+1.92%)
Oct 30, 2009
7.269
7.269
6.931
6.995
267,942
-0.37(-4.96%)
Oct 29, 2009
7.248
7.360
7.229
7.360
146,779
+0.18(+2.48%)
Oct 28, 2009
7.323
7.414
7.178
7.182
137,183
-0.23(-3.06%)
Oct 27, 2009
7.436
7.500
7.377
7.409
49,919
+0.01(+0.15%)
Oct 26, 2009
7.441
7.516
7.398
7.398
52,633
-0.01(-0.14%)
Oct 23, 2009
7.428
7.441
7.360
7.409
81,513
-0.05(-0.72%)
Oct 22, 2009
7.479
7.479
7.371
7.462
165,752
-0.05(-0.71%)
Oct 21, 2009
7.559
7.645
7.511
7.516
89,299
-0.09(-1.13%)
Oct 20, 2009
7.570
7.623
7.570
7.602
53,002
-0.04(-0.49%)
Oct 19, 2009
7.575
7.661
7.575
7.640
22,499
+0.09(+1.21%)
Oct 16, 2009
7.597
7.597
7.505
7.548
32,112
-0.07(-0.92%)
Oct 15, 2009
7.656
7.661
7.597
7.618
17,468
-0.05(-0.70%)
Oct 14, 2009
7.613
7.688
7.613
7.672
42,833
+0.19(+2.58%)
Oct 13, 2009
7.446
7.479
7.409
7.479
14,923
-0.02(-0.21%)
Oct 12, 2009
7.532
7.543
7.468
7.495
43,837
-0.05(-0.64%)
Oct 09, 2009
7.387
7.570
7.387
7.543
78,248
+0.08(+1.01%)
Oct 08, 2009
7.430
7.468
7.387
7.468
47,237
-0.03(-0.43%)
Oct 07, 2009
7.489
7.511
7.436
7.500
17,566
+0.00(+0.00%)
Oct 06, 2009
7.425
7.516
7.425
7.500
25,205
+0.13(+1.82%)
Oct 05, 2009
7.301
7.382
7.301
7.366
9,778
+0.06(+0.88%)
Oct 02, 2009
7.280
7.301
7.195
7.301
40,140
-0.01(-0.15%)
Oct 01, 2009
7.446
7.446
7.312
7.312
77,060
-0.15(-2.01%)
Sep 30, 2009
7.414
7.489
7.403
7.462
87,994
+0.13(+1.83%)
Sep 29, 2009
7.355
7.382
7.328
7.328
35,176
+0.04(+0.59%)
Sep 28, 2009
7.189
7.317
7.167
7.285
33,874
+0.05(+0.67%)
Sep 25, 2009
7.194
7.264
7.178
7.237
410,171
+0.06(+0.90%)
Sep 24, 2009
7.280
7.280
7.167
7.173
64,194
-0.16(-2.12%)
Sep 23, 2009
7.334
7.409
7.301
7.328
74,327
-0.09(-1.23%)
Sep 22, 2009
7.334
7.419
7.328
7.419
23,858
+0.08(+1.02%)
Sep 21, 2009
7.350
7.355
7.301
7.344
21,996
-0.02(-0.29%)
Sep 18, 2009
7.360
7.409
7.323
7.366
106,091
+0.06(+0.81%)
Sep 17, 2009
7.334
7.414
7.307
7.307
137,479
-0.03(-0.37%)
Sep 16, 2009
7.285
7.403
7.280
7.334
77,829
+0.08(+1.11%)
Sep 15, 2009
7.199
7.253
7.154
7.253
66,661
+0.14(+2.04%)
Sep 14, 2009
7.054
7.108
7.054
7.108
22,389
-0.03(-0.45%)
Sep 11, 2009
7.156
7.205
7.119
7.140
106,697
-0.03(-0.45%)
Sep 10, 2009
7.119
7.173
7.060
7.173
32,835
+0.14(+1.98%)
Sep 09, 2009
7.033
7.051
7.006
7.033
76,125
-0.02(-0.30%)
Sep 08, 2009
7.140
7.140
6.990
7.054
111,202
+0.14(+2.02%)
Sep 04, 2009
6.893
6.942
6.893
6.915
61,527
+0.05(+0.78%)
Sep 03, 2009
6.867
6.872
6.806
6.861
26,287
+0.14(+2.08%)
Sep 02, 2009
6.700
6.743
6.668
6.722
106,920
+0.13(+1.95%)
Sep 01, 2009
6.652
6.754
6.577
6.593
149,396
+0.08(+1.15%)
Aug 31, 2009
6.518
6.544
6.437
6.518
56,166
-0.06(-0.98%)
Aug 28, 2009
6.582
6.587
6.518
6.582
235,172
+0.11(+1.74%)
Aug 27, 2009
6.389
6.485
6.383
6.469
64,204
+0.04(+0.67%)
Aug 26, 2009
6.475
6.485
6.416
6.426
82,003
-0.09(-1.36%)
Aug 25, 2009
6.555
6.620
6.512
6.515
177,722
-0.03(-0.53%)
Aug 24, 2009
6.571
6.636
6.550
6.550
124,418
+0.07(+1.08%)
Aug 21, 2009
6.405
6.534
6.405
6.480
104,109
+0.03(+0.50%)
Aug 20, 2009
6.432
6.469
6.399
6.448
85,269
-0.02(-0.25%)
Aug 19, 2009
6.491
6.491
6.432
6.464
58,461
-0.06(-0.91%)
Aug 18, 2009
6.496
6.523
6.480
6.523
117,502
+0.05(+0.83%)
Aug 17, 2009
6.512
6.512
6.458
6.469
93,153
-0.24(-3.52%)
Aug 14, 2009
6.824
6.824
6.689
6.705
47,663
-0.08(-1.11%)
Aug 13, 2009
6.389
6.829
6.389
6.781
46,279
+0.09(+1.36%)
Aug 12, 2009
6.636
6.738
6.636
6.689
69,753
+0.06(+0.89%)
Aug 11, 2009
6.700
6.737
6.598
6.630
159,617
-0.06(-0.88%)
Aug 10, 2009
6.695
6.743
6.662
6.689
36,508
-0.11(-1.58%)
Aug 07, 2009
6.722
6.829
6.716
6.797
92,503
+0.10(+1.44%)
Aug 06, 2009
6.985
7.033
6.662
6.700
131,340
-0.01(-0.16%)
Aug 05, 2009
6.759
6.786
6.684
6.711
78,803
-0.16(-2.27%)
Aug 04, 2009
6.877
6.888
6.818
6.867
76,708
-0.14(-1.99%)
Aug 03, 2009
6.931
7.006
6.926
7.006
122,842
+0.12(+1.79%)
Jul 31, 2009
6.872
6.936
6.872
6.883
31,126
-0.02(-0.31%)
Jul 30, 2009
6.893
6.920
6.888
6.904
26,924
+0.09(+1.26%)
Jul 29, 2009
6.818
6.819
6.764
6.818
123,870
-0.08(-1.09%)
Jul 28, 2009
6.877
6.952
6.834
6.893
75,758
+0.05(+0.71%)
Jul 27, 2009
6.781
6.850
6.775
6.845
58,705
+0.01(+0.16%)
Jul 24, 2009
6.829
6.872
6.748
6.834
61,095
-0.04(-0.55%)
Jul 23, 2009
6.797
6.920
6.797
6.872
98,365
+0.10(+1.51%)
Jul 22, 2009
6.759
6.829
6.743
6.770
72,364
-0.03(-0.40%)
Jul 21, 2009
6.759
6.813
6.711
6.797
89,694
+0.00(+0.00%)
Jul 20, 2009
6.711
6.807
6.695
6.797
154,021
+0.13(+1.93%)
Jul 17, 2009
6.630
6.684
6.620
6.668
11,356
+0.04(+0.65%)
Jul 16, 2009
6.582
6.668
6.577
6.625
35,532
-0.03(-0.40%)
Jul 15, 2009
6.598
6.668
6.560
6.652
97,324
+0.23(+3.51%)
Jul 14, 2009
6.399
6.437
6.394
6.426
80,454
+0.03(+0.50%)
Jul 13, 2009
6.351
6.416
6.351
6.394
125,038
-0.13(-1.98%)
Jul 10, 2009
6.528
6.536
6.475
6.523
49,554
-0.02(-0.25%)
Jul 09, 2009
6.539
6.625
6.501
6.539
91,207
+0.11(+1.75%)
Jul 08, 2009
6.367
6.442
6.356
6.426
187,715
+0.04(+0.59%)
Jul 07, 2009
6.507
6.507
6.340
6.389
684,747
-0.08(-1.24%)
Jul 06, 2009
6.442
6.496
6.421
6.469
94,768
-0.03(-0.41%)
Jul 02, 2009
6.539
6.539
6.426
6.496
82,899
-0.08(-1.22%)
Jul 01, 2009
6.539
6.630
6.539
6.577
51,344
+0.15(+2.34%)
Jun 30, 2009
6.335
6.426
6.330
6.426
219,013
+0.13(+2.05%)
Jun 29, 2009
6.340
6.383
6.271
6.297
95,832
-0.09(-1.43%)
Jun 26, 2009
6.314
6.389
6.308
6.389
263,084
+0.00(+0.00%)
Jun 25, 2009
6.324
6.410
6.308
6.389
118,929
+0.06(+1.02%)
Jun 24, 2009
6.319
6.351
6.254
6.324
145,986
+0.21(+3.42%)
Jun 23, 2009
6.056
6.115
6.045
6.115
95,565
-0.01(-0.09%)
Jun 22, 2009
6.131
6.179
6.088
6.120
148,391
-0.03(-0.52%)
Jun 19, 2009
6.077
6.152
6.072
6.152
231,715
+0.11(+1.87%)
Jun 18, 2009
6.034
6.083
5.986
6.040
107,755
+0.00(+0.00%)
Jun 17, 2009
6.067
6.077
5.986
6.040
126,381
-0.05(-0.79%)
Jun 16, 2009
6.131
6.308
6.072
6.088
125,595
-0.08(-1.31%)
Jun 15, 2009
6.217
6.222
6.110
6.169
203,866
-0.25(-3.93%)
Jun 12, 2009
6.421
6.469
6.346
6.421
79,882
-0.08(-1.24%)
Jun 11, 2009
6.448
6.518
6.442
6.501
88,569
+0.09(+1.42%)
Jun 10, 2009
6.394
6.415
6.367
6.410
106,846
+0.06(+0.93%)
Jun 09, 2009
6.442
6.442
6.314
6.351
107,609
-0.13(-1.99%)
Jun 08, 2009
6.475
6.534
6.464
6.480
98,521
-0.20(-2.97%)
Jun 05, 2009
6.775
6.781
6.577
6.679
64,772
+0.00(+0.00%)
Jun 04, 2009
6.716
6.732
6.625
6.679
48,129
-0.01(-0.16%)
Jun 03, 2009
6.845
6.845
6.646
6.689
227,427
-0.10(-1.50%)
Jun 02, 2009
6.818
6.891
6.754
6.791
85,323
-0.19(-2.69%)
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.