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
Infineon Tech ADR
(OP:
IFNNY
)
39.24
-1.46 (-3.59%)
Streaming Delayed Price
Updated: 9:57 AM EDT, Jun 14, 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
5.680
5.680
5.550
5.580
509,757
-0.10(-1.76%)
May 27, 2010
5.590
5.700
5.550
5.680
131,618
+0.35(+6.57%)
May 26, 2010
5.310
5.450
5.310
5.330
153,789
+0.02(+0.38%)
May 25, 2010
5.180
5.310
5.080
5.310
114,647
-0.48(-8.29%)
May 24, 2010
5.730
5.790
5.670
5.790
20,897
-0.15(-2.53%)
May 21, 2010
5.610
5.980
5.610
5.940
44,035
+0.24(+4.21%)
May 20, 2010
5.600
5.860
5.600
5.700
127,624
-0.21(-3.55%)
May 19, 2010
5.920
6.000
5.780
5.910
119,518
-0.12(-1.99%)
May 18, 2010
6.350
6.360
6.010
6.030
98,350
-0.33(-5.19%)
May 17, 2010
6.340
6.390
6.150
6.360
214,824
+0.16(+2.58%)
May 14, 2010
6.290
6.290
6.160
6.200
14,603
-0.25(-3.88%)
May 13, 2010
6.420
6.550
6.410
6.450
15,510
-0.07(-1.07%)
May 12, 2010
6.380
6.520
6.380
6.520
68,560
+0.32(+5.16%)
May 11, 2010
6.280
6.300
6.200
6.200
19,635
-0.05(-0.80%)
May 10, 2010
6.300
6.300
6.250
6.250
114,750
+0.51(+8.89%)
May 07, 2010
5.810
5.920
5.500
5.740
134,513
-0.12(-2.05%)
May 06, 2010
6.140
6.240
5.730
5.860
144,087
-0.30(-4.87%)
May 05, 2010
6.170
6.280
6.090
6.160
135,443
-0.18(-2.84%)
May 04, 2010
6.720
6.730
6.240
6.340
257,138
-0.65(-9.30%)
May 03, 2010
6.940
6.990
6.900
6.990
28,959
-0.01(-0.14%)
Apr 30, 2010
7.060
7.140
6.980
7.000
91,887
-0.04(-0.57%)
Apr 29, 2010
6.980
7.090
6.980
7.040
13,663
+0.14(+2.03%)
Apr 28, 2010
7.030
7.060
6.800
6.900
102,833
-0.09(-1.29%)
Apr 27, 2010
7.080
7.170
6.870
6.990
85,807
-0.32(-4.38%)
Apr 26, 2010
7.250
7.340
7.250
7.310
42,390
+0.19(+2.67%)
Apr 23, 2010
7.070
7.180
7.070
7.120
19,059
+0.02(+0.28%)
Apr 22, 2010
7.000
7.100
6.930
7.100
84,470
-0.10(-1.39%)
Apr 21, 2010
7.150
7.250
7.150
7.200
46,001
+0.25(+3.60%)
Apr 20, 2010
6.910
6.980
6.910
6.950
15,222
+0.08(+1.16%)
Apr 19, 2010
6.790
6.870
6.750
6.870
23,432
-0.03(-0.43%)
Apr 16, 2010
7.000
7.030
6.830
6.900
34,363
-0.20(-2.82%)
Apr 15, 2010
7.000
7.130
7.000
7.100
36,971
+0.00(+0.00%)
Apr 14, 2010
7.040
7.110
7.000
7.100
46,601
+0.25(+3.65%)
Apr 13, 2010
6.810
6.890
6.800
6.850
40,326
+0.06(+0.88%)
Apr 12, 2010
6.960
6.960
6.700
6.790
117,487
-0.16(-2.30%)
Apr 09, 2010
6.870
6.990
6.870
6.950
36,966
+0.09(+1.31%)
Apr 08, 2010
6.840
6.880
6.760
6.860
34,366
-0.10(-1.44%)
Apr 07, 2010
6.980
7.030
6.930
6.960
21,903
-0.09(-1.28%)
Apr 06, 2010
6.960
7.050
6.960
7.050
70,072
+0.10(+1.44%)
Apr 05, 2010
6.960
6.960
6.850
6.950
14,216
+0.01(+0.14%)
Apr 01, 2010
6.940
6.940
6.940
0
+0.01(+0.14%)
Mar 31, 2010
6.790
6.940
6.790
6.930
9,843
+0.17(+2.51%)
Mar 30, 2010
6.840
6.840
6.690
6.760
38,308
-0.19(-2.73%)
Mar 29, 2010
6.840
6.960
6.840
6.950
62,001
+0.25(+3.73%)
Mar 26, 2010
6.590
6.740
6.590
6.700
51,919
+0.13(+1.98%)
Mar 25, 2010
6.680
6.720
6.570
6.570
159,870
+0.02(+0.31%)
Mar 24, 2010
6.420
6.580
6.420
6.550
83,550
+0.24(+3.80%)
Mar 23, 2010
6.200
6.320
6.200
6.310
140,677
+0.23(+3.78%)
Mar 22, 2010
5.930
6.080
5.860
6.080
140,406
+0.12(+2.01%)
Mar 19, 2010
6.070
6.070
5.930
5.960
51,737
-0.07(-1.16%)
Mar 18, 2010
6.100
6.150
6.030
6.030
5,693
-0.11(-1.79%)
Mar 17, 2010
6.160
6.200
6.140
6.140
113,736
+0.05(+0.82%)
Mar 16, 2010
6.020
6.110
6.000
6.090
108,658
+0.22(+3.75%)
Mar 15, 2010
5.880
5.890
5.870
5.870
50,095
-0.18(-2.98%)
Mar 12, 2010
6.090
6.120
6.020
6.050
97,944
+0.11(+1.85%)
Mar 11, 2010
5.840
5.940
5.840
5.940
36,823
+0.07(+1.19%)
Mar 10, 2010
5.850
5.920
5.840
5.870
155,661
+0.09(+1.56%)
Mar 09, 2010
5.660
5.810
5.660
5.780
14,685
-0.03(-0.52%)
Mar 08, 2010
5.800
5.840
5.770
5.810
66,942
+0.00(+0.00%)
Mar 05, 2010
5.750
5.850
5.750
5.810
25,681
+0.10(+1.75%)
Mar 04, 2010
5.790
5.830
5.690
5.710
10,583
+0.03(+0.53%)
Mar 03, 2010
5.720
5.750
5.680
5.680
45,403
+0.04(+0.71%)
Mar 02, 2010
5.640
5.710
5.610
5.640
37,969
+0.12(+2.17%)
Mar 01, 2010
5.500
5.520
5.410
5.520
36,744
+0.06(+1.10%)
Feb 26, 2010
5.290
5.460
5.280
5.460
12,158
+0.11(+2.06%)
Feb 25, 2010
5.340
5.350
5.220
5.350
58,694
-0.05(-0.93%)
Feb 24, 2010
5.370
5.480
5.370
5.400
30,608
-0.13(-2.35%)
Feb 23, 2010
5.540
5.570
5.460
5.530
23,453
-0.16(-2.81%)
Feb 22, 2010
5.650
5.730
5.630
5.690
11,114
+0.10(+1.79%)
Feb 19, 2010
5.550
5.600
5.510
5.590
21,486
-0.01(-0.18%)
Feb 18, 2010
5.570
5.600
5.520
5.600
45,699
+0.07(+1.27%)
Feb 17, 2010
5.500
5.580
5.500
5.530
10,947
+0.08(+1.47%)
Feb 16, 2010
5.230
5.480
5.220
5.450
29,181
+0.10(+1.87%)
Feb 12, 2010
5.350
5.350
5.350
0
-0.21(-3.78%)
Feb 11, 2010
5.420
5.590
5.420
5.560
19,974
+0.11(+2.02%)
Feb 10, 2010
5.480
5.500
5.380
5.450
21,052
-0.08(-1.45%)
Feb 09, 2010
5.480
5.560
5.410
5.530
41,262
+0.21(+3.95%)
Feb 08, 2010
5.390
5.420
5.320
5.320
13,834
-0.09(-1.66%)
Feb 05, 2010
5.500
5.500
5.300
5.410
53,252
-0.16(-2.87%)
Feb 04, 2010
5.800
5.800
5.570
5.570
61,413
-0.27(-4.62%)
Feb 03, 2010
5.930
5.930
5.800
5.840
20,320
-0.23(-3.79%)
Feb 02, 2010
6.000
6.070
5.910
6.070
181,760
+0.25(+4.30%)
Feb 01, 2010
5.750
5.820
5.680
5.820
68,864
+0.37(+6.79%)
Jan 29, 2010
5.680
5.680
5.450
5.450
1,538,263
-0.03(-0.55%)
Jan 28, 2010
5.620
5.620
5.410
5.480
13,458
+0.12(+2.24%)
Jan 27, 2010
5.430
5.456
5.280
5.360
102,265
-0.06(-1.11%)
Jan 26, 2010
5.360
5.510
5.360
5.420
27,042
-0.03(-0.55%)
Jan 25, 2010
5.330
5.450
5.330
5.450
63,817
+0.30(+5.83%)
Jan 22, 2010
5.320
5.350
5.150
5.150
44,645
-0.28(-5.16%)
Jan 21, 2010
5.600
5.630
5.400
5.430
91,383
-0.28(-4.90%)
Jan 20, 2010
5.680
5.720
5.580
5.710
48,155
-0.05(-0.87%)
Jan 19, 2010
5.630
5.760
5.620
5.760
30,942
-0.04(-0.69%)
Jan 15, 2010
5.800
5.800
5.800
0
-0.21(-3.49%)
Jan 14, 2010
5.950
6.080
5.950
6.010
16,587
-0.01(-0.17%)
Jan 13, 2010
6.010
6.020
5.890
6.020
184,050
+0.26(+4.51%)
Jan 12, 2010
5.750
5.800
5.700
5.760
154,788
-0.17(-2.87%)
Jan 11, 2010
5.910
5.970
5.820
5.930
114,240
-0.07(-1.17%)
Jan 08, 2010
5.900
6.000
5.900
6.000
170,199
+0.20(+3.45%)
Jan 07, 2010
5.920
5.920
5.800
5.800
139,214
-0.19(-3.17%)
Jan 06, 2010
5.980
6.020
5.940
5.990
105,966
-0.04(-0.66%)
Jan 05, 2010
6.090
6.150
6.020
6.030
79,292
+0.15(+2.55%)
Jan 04, 2010
5.790
5.920
5.750
5.880
201,174
+0.38(+6.91%)
Dec 31, 2009
5.500
5.500
5.500
0
+0.01(+0.18%)
Dec 30, 2009
5.500
5.550
5.490
5.490
30,593
-0.05(-0.90%)
Dec 29, 2009
5.590
5.600
5.500
5.540
66,455
+0.07(+1.28%)
Dec 28, 2009
5.460
5.520
5.460
5.470
1,294,180
-0.05(-0.91%)
Dec 24, 2009
5.500
5.520
5.440
5.520
53,516
+0.13(+2.41%)
Dec 23, 2009
5.440
5.450
5.330
5.390
39,026
-0.06(-1.10%)
Dec 22, 2009
5.350
5.470
5.350
5.450
97,105
+0.17(+3.22%)
Dec 21, 2009
5.190
5.290
5.170
5.280
83,256
+0.18(+3.53%)
Dec 18, 2009
5.100
5.100
5.010
5.100
70,735
+0.20(+4.08%)
Dec 17, 2009
4.990
4.990
4.850
4.900
27,639
-0.22(-4.30%)
Dec 16, 2009
5.020
5.180
5.020
5.120
63,474
+0.21(+4.28%)
Dec 15, 2009
4.910
4.990
4.900
4.910
25,770
+0.00(+0.00%)
Dec 14, 2009
4.900
4.960
4.870
4.910
469,960
+0.11(+2.29%)
Dec 11, 2009
4.950
4.950
4.770
4.800
41,758
-0.14(-2.83%)
Dec 10, 2009
4.920
4.990
4.870
4.940
74,222
-0.01(-0.20%)
Dec 09, 2009
4.990
4.990
4.900
4.950
27,774
+0.00(+0.00%)
Dec 08, 2009
4.860
4.980
4.860
4.950
10,541
+0.05(+1.02%)
Dec 07, 2009
4.940
4.950
4.900
4.900
11,000
+0.05(+1.03%)
Dec 04, 2009
4.890
5.000
4.800
4.850
1,730,583
-0.02(-0.41%)
Dec 03, 2009
4.950
5.000
4.870
4.870
301,958
-0.04(-0.81%)
Dec 02, 2009
4.940
4.961
4.860
4.910
1,339,149
-0.02(-0.41%)
Dec 01, 2009
4.850
4.980
4.850
4.930
24,986
+0.15(+3.14%)
Nov 30, 2009
4.750
4.820
4.720
4.780
116,852
-0.04(-0.83%)
Nov 27, 2009
4.620
4.820
4.620
4.820
9,285
+0.01(+0.21%)
Nov 25, 2009
4.750
4.840
4.740
4.810
175,860
-0.04(-0.82%)
Nov 24, 2009
4.710
4.890
4.710
4.850
76,560
+0.15(+3.19%)
Nov 23, 2009
4.680
4.770
4.680
4.700
234,581
+0.11(+2.40%)
Nov 20, 2009
4.600
4.630
4.550
4.590
1,391,850
-0.21(-4.37%)
Nov 19, 2009
4.800
4.890
4.640
4.800
178,819
-0.31(-6.07%)
Nov 18, 2009
5.130
5.200
5.110
5.110
659,112
+0.01(+0.20%)
Nov 17, 2009
5.140
5.140
5.045
5.100
1,833,087
-0.10(-1.92%)
Nov 16, 2009
5.160
5.260
5.140
5.200
911,389
+0.21(+4.21%)
Nov 13, 2009
4.970
5.040
4.960
4.990
385,376
+0.09(+1.84%)
Nov 12, 2009
4.950
5.000
4.880
4.900
3,211,476
-0.12(-2.39%)
Nov 11, 2009
4.960
5.090
4.960
5.020
46,887
+0.33(+7.04%)
Nov 10, 2009
4.710
4.740
4.660
4.690
17,727
-0.11(-2.29%)
Nov 09, 2009
4.790
4.830
4.750
4.800
64,372
+0.05(+1.05%)
Nov 06, 2009
4.650
4.770
4.650
4.750
35,677
+0.03(+0.64%)
Nov 05, 2009
4.720
4.820
4.690
4.720
125,919
-0.07(-1.46%)
Nov 04, 2009
4.690
4.860
4.680
4.790
59,190
+0.31(+6.92%)
Nov 03, 2009
4.470
4.520
4.450
4.480
75,454
-0.16(-3.45%)
Nov 02, 2009
4.700
4.750
4.590
4.640
116,942
+0.17(+3.80%)
Oct 30, 2009
4.700
4.710
4.420
4.470
101,794
-0.42(-8.59%)
Oct 29, 2009
4.650
4.900
4.630
4.890
526,026
+0.51(+11.64%)
Oct 28, 2009
4.450
4.490
4.330
4.380
519,030
-0.19(-4.16%)
Oct 27, 2009
4.760
4.760
4.550
4.570
597,491
-0.42(-8.42%)
Oct 26, 2009
5.170
5.250
4.980
4.990
47,160
-0.21(-4.04%)
Oct 23, 2009
5.190
5.220
5.170
5.200
81,630
-0.21(-3.88%)
Oct 22, 2009
5.350
5.420
5.230
5.410
202,634
-0.04(-0.73%)
Oct 21, 2009
5.570
5.640
5.450
5.450
118,123
-0.27(-4.72%)
Oct 20, 2009
5.670
5.750
5.670
5.720
38,585
+0.05(+0.88%)
Oct 19, 2009
5.570
5.730
5.570
5.670
72,604
+0.09(+1.61%)
Oct 16, 2009
5.650
5.670
5.470
5.580
154,767
-0.25(-4.29%)
Oct 15, 2009
5.890
5.890
5.700
5.830
490,849
-0.12(-2.02%)
Oct 14, 2009
5.890
5.970
5.880
5.950
1,697,524
+0.34(+6.06%)
Oct 13, 2009
5.800
5.800
5.600
5.610
2,081,002
-0.14(-2.43%)
Oct 12, 2009
5.790
5.840
5.730
5.750
191,993
+0.21(+3.79%)
Oct 09, 2009
5.500
5.570
5.480
5.540
42,136
+0.02(+0.36%)
Oct 08, 2009
5.530
5.600
5.460
5.520
85,450
+0.03(+0.55%)
Oct 07, 2009
5.500
5.570
5.470
5.490
86,869
-0.04(-0.72%)
Oct 06, 2009
5.440
5.630
5.440
5.530
54,806
+0.09(+1.65%)
Oct 05, 2009
5.270
5.460
5.270
5.440
465,285
+0.22(+4.21%)
Oct 02, 2009
5.090
5.300
5.090
5.220
172,351
-0.13(-2.43%)
Oct 01, 2009
5.550
5.550
5.350
5.350
440,476
-0.25(-4.46%)
Sep 30, 2009
5.570
5.660
5.500
5.600
679,166
+0.32(+6.06%)
Sep 29, 2009
5.200
5.320
5.100
5.280
1,456,273
+0.20(+3.94%)
Sep 28, 2009
5.100
5.230
5.080
5.080
701,260
-0.06(-1.17%)
Sep 25, 2009
5.060
5.180
5.040
5.140
75,116
+0.04(+0.78%)
Sep 24, 2009
5.400
5.410
5.050
5.100
1,238,145
-0.32(-5.90%)
Sep 23, 2009
5.490
5.570
5.400
5.420
330,465
+0.07(+1.31%)
Sep 22, 2009
5.300
5.390
5.300
5.350
89,924
+0.07(+1.33%)
Sep 21, 2009
5.190
5.280
5.140
5.280
211,411
+0.03(+0.57%)
Sep 18, 2009
5.370
5.420
5.180
5.250
394,356
-0.15(-2.78%)
Sep 17, 2009
5.490
5.490
5.350
5.400
210,221
-0.23(-4.09%)
Sep 16, 2009
5.780
5.780
5.530
5.630
733,941
-0.06(-1.05%)
Sep 15, 2009
5.650
5.730
5.610
5.690
68,119
+0.02(+0.40%)
Sep 14, 2009
5.570
5.680
5.470
5.668
353,740
-0.15(-2.62%)
Sep 11, 2009
5.850
5.900
5.730
5.820
365,360
+0.07(+1.22%)
Sep 10, 2009
5.750
5.800
5.620
5.750
124,003
+0.27(+4.93%)
Sep 09, 2009
5.450
5.590
5.450
5.480
644,874
-0.02(-0.36%)
Sep 08, 2009
5.500
5.520
5.430
5.500
712,705
+0.15(+2.80%)
Sep 04, 2009
5.180
5.360
5.180
5.350
3,088,396
+0.19(+3.68%)
Sep 03, 2009
5.200
5.220
5.020
5.160
212,707
+0.30(+6.17%)
Sep 02, 2009
4.750
4.910
4.750
4.860
201,461
-0.15(-2.99%)
Sep 01, 2009
5.100
5.270
5.000
5.010
218,486
-0.21(-4.02%)
Aug 31, 2009
5.060
5.250
5.020
5.220
197,750
+0.24(+4.82%)
Aug 28, 2009
5.090
5.160
4.960
4.980
136,906
+0.18(+3.75%)
Aug 27, 2009
4.730
4.850
4.700
4.800
147,469
+0.08(+1.69%)
Aug 26, 2009
4.690
4.750
4.670
4.720
73,411
+0.02(+0.43%)
Aug 25, 2009
4.760
4.780
4.700
4.700
74,462
+0.06(+1.29%)
Aug 24, 2009
4.750
4.780
4.640
4.640
279,681
-0.18(-3.73%)
Aug 21, 2009
4.800
4.850
4.770
4.820
1,108,714
+0.07(+1.47%)
Aug 20, 2009
4.780
4.860
4.750
4.750
585,855
-0.01(-0.21%)
Aug 19, 2009
4.770
4.830
4.640
4.760
127,722
-0.01(-0.21%)
Aug 18, 2009
4.620
4.780
4.620
4.770
326,149
+0.22(+4.84%)
Aug 17, 2009
4.430
4.621
4.430
4.550
444,648
-0.07(-1.52%)
Aug 14, 2009
4.510
4.620
4.470
4.620
1,009,474
+0.17(+3.82%)
Aug 13, 2009
4.260
4.460
4.260
4.450
1,712,854
+0.35(+8.54%)
Aug 12, 2009
4.090
4.160
4.030
4.100
91,137
+0.02(+0.49%)
Aug 11, 2009
4.080
4.100
4.000
4.080
166,754
+0.06(+1.49%)
Aug 10, 2009
4.150
4.220
4.020
4.020
196,259
-0.12(-2.90%)
Aug 07, 2009
4.080
4.200
3.981
4.140
286,693
+0.24(+6.15%)
Aug 06, 2009
3.970
4.030
3.890
3.900
55,201
-0.10(-2.50%)
Aug 05, 2009
4.200
4.200
3.900
4.000
207,425
-0.10(-2.44%)
Aug 04, 2009
4.160
4.230
4.080
4.100
60,612
-0.05(-1.20%)
Aug 03, 2009
4.080
4.190
4.080
4.150
82,633
+0.11(+2.72%)
Jul 31, 2009
3.910
4.110
3.910
4.040
43,019
+0.14(+3.59%)
Jul 30, 2009
3.780
3.970
3.700
3.900
462,737
+0.12(+3.17%)
Jul 29, 2009
3.900
3.900
3.750
3.780
50,139
-0.01(-0.26%)
Jul 28, 2009
3.730
3.820
3.600
3.790
188,562
-0.08(-2.07%)
Jul 27, 2009
3.950
4.000
3.850
3.870
181,497
-0.18(-4.44%)
Jul 24, 2009
4.160
4.160
4.000
4.050
102,922
-0.15(-3.57%)
Jul 23, 2009
4.150
4.250
4.150
4.200
147,402
-0.02(-0.47%)
Jul 22, 2009
4.150
4.270
4.150
4.220
197,750
-0.02(-0.47%)
Jul 21, 2009
4.000
4.320
4.000
4.240
352,393
+0.14(+3.41%)
Jul 20, 2009
4.000
4.100
4.000
4.100
966,611
+0.00(+0.00%)
Jul 17, 2009
4.500
4.500
4.100
4.100
1,455,878
-0.80(-16.33%)
Jul 16, 2009
4.800
4.970
4.800
4.900
1,880,885
+0.50(+11.36%)
Jul 15, 2009
4.300
4.410
4.240
4.400
558,628
+0.44(+11.11%)
Jul 14, 2009
4.050
4.050
3.950
3.960
314,528
+0.01(+0.25%)
Jul 13, 2009
3.930
4.010
3.920
3.950
189,893
+0.22(+5.90%)
Jul 10, 2009
3.680
3.810
3.680
3.730
1,965,234
+0.12(+3.32%)
Jul 09, 2009
3.600
3.650
3.540
3.610
100,310
-0.09(-2.43%)
Jul 08, 2009
3.660
3.780
3.650
3.700
289,342
+0.37(+11.11%)
Jul 07, 2009
3.500
3.510
3.330
3.330
50,521
-0.09(-2.63%)
Jul 06, 2009
3.360
3.460
3.360
3.420
82,316
+0.00(+0.00%)
Jul 02, 2009
3.490
3.500
3.360
3.420
190,918
-0.26(-7.07%)
Jul 01, 2009
3.630
3.730
3.630
3.680
121,178
+0.11(+3.08%)
Jun 30, 2009
3.620
3.650
3.450
3.570
101,419
+0.04(+1.13%)
Jun 29, 2009
3.620
3.650
3.520
3.530
123,368
-0.03(-0.84%)
Jun 26, 2009
3.550
3.640
3.500
3.560
86,441
+0.06(+1.71%)
Jun 25, 2009
3.400
3.530
3.400
3.500
105,405
+0.26(+8.02%)
Jun 24, 2009
3.260
3.340
3.200
3.240
108,615
+0.10(+3.18%)
Jun 23, 2009
3.050
3.220
3.050
3.140
704,215
+0.14(+4.67%)
Jun 22, 2009
3.040
3.160
2.970
3.000
139,574
-0.15(-4.76%)
Jun 19, 2009
3.210
3.260
3.150
3.150
27,976
-0.08(-2.48%)
Jun 18, 2009
3.150
3.300
3.150
3.230
68,445
+0.06(+1.89%)
Jun 17, 2009
3.200
3.250
3.070
3.170
3,288,730
-0.18(-5.37%)
Jun 16, 2009
3.400
3.480
3.330
3.350
513,186
-0.10(-2.90%)
Jun 15, 2009
3.570
3.630
3.390
3.450
168,338
-0.30(-8.00%)
Jun 12, 2009
3.720
3.800
3.680
3.750
864,880
+0.02(+0.54%)
Jun 11, 2009
3.690
3.820
3.690
3.730
168,807
+0.15(+4.19%)
Jun 10, 2009
3.590
3.680
3.540
3.580
178,087
+0.02(+0.56%)
Jun 09, 2009
3.490
3.580
3.490
3.560
179,520
+0.15(+4.40%)
Jun 08, 2009
3.400
3.450
3.350
3.410
285,864
-0.11(-3.12%)
Jun 05, 2009
3.650
3.700
3.490
3.520
3,637,519
+0.00(+0.00%)
Jun 04, 2009
3.450
3.530
3.440
3.520
162,824
+0.23(+6.99%)
Jun 03, 2009
3.350
3.350
3.230
3.290
330,963
-0.06(-1.79%)
Jun 02, 2009
3.370
3.430
3.350
3.350
358,170
-0.02(-0.59%)
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.