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
Lundin Mining Corporation
(OP:
LUNMF
)
10.75
-0.10 (-0.92%)
Streaming Delayed Price
Updated: 3:24 PM EDT, Jun 12, 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 31, 2012
3.857
3.900
3.790
3.900
54,100
+0.00(+0.00%)
May 30, 2012
3.970
3.970
3.900
3.900
2,600
-0.29(-6.92%)
May 29, 2012
4.122
4.190
4.072
4.190
8,482
+0.30(+7.71%)
May 25, 2012
3.872
3.920
3.872
3.890
5,374
+0.01(+0.26%)
May 24, 2012
3.880
3.880
3.880
3.880
200
+0.05(+1.31%)
May 23, 2012
3.851
3.851
3.700
3.830
17,300
-0.06(-1.54%)
May 22, 2012
3.880
4.000
3.880
3.890
18,799
+0.18(+4.85%)
May 21, 2012
3.710
3.830
3.640
3.710
9,509
+0.04(+1.13%)
May 18, 2012
3.740
3.740
3.647
3.669
800
+0.01(+0.21%)
May 17, 2012
3.790
3.802
3.635
3.661
19,985
-0.14(-3.62%)
May 16, 2012
3.760
3.879
3.760
3.799
14,400
+0.09(+2.39%)
May 15, 2012
3.910
3.910
3.700
3.710
12,900
-0.21(-5.46%)
May 14, 2012
4.022
4.037
3.924
3.924
8,900
-0.27(-6.54%)
May 11, 2012
4.230
4.230
4.190
4.199
13,940
-0.01(-0.14%)
May 10, 2012
4.360
4.370
4.205
4.205
3,554
-0.12(-2.74%)
May 09, 2012
4.270
4.360
4.260
4.324
19,895
-0.04(-0.84%)
May 08, 2012
4.580
4.580
4.340
4.360
13,450
-0.27(-5.83%)
May 07, 2012
4.512
4.630
4.500
4.630
79,106
+0.06(+1.31%)
May 04, 2012
4.670
4.670
4.520
4.570
17,200
-0.27(-5.58%)
May 03, 2012
4.830
4.845
4.810
4.840
7,350
-0.02(-0.41%)
May 02, 2012
5.020
5.020
4.850
4.860
7,800
-0.19(-3.76%)
May 01, 2012
4.850
5.062
4.850
5.050
29,183
+0.20(+4.12%)
Apr 30, 2012
4.880
4.880
4.850
4.850
7,349
-0.10(-2.02%)
Apr 27, 2012
4.940
4.960
4.918
4.950
8,096
-0.08(-1.61%)
Apr 26, 2012
4.768
5.031
4.760
5.031
19,128
+0.41(+8.97%)
Apr 25, 2012
4.488
4.660
4.480
4.617
8,391
+0.20(+4.46%)
Apr 24, 2012
4.440
4.450
4.420
4.420
2,250
+0.00(+0.09%)
Apr 23, 2012
4.436
4.460
4.387
4.416
13,300
-0.32(-6.70%)
Apr 20, 2012
4.650
4.733
4.650
4.733
18,794
+0.20(+4.48%)
Apr 19, 2012
4.420
4.530
4.420
4.530
7,437
+0.21(+4.86%)
Apr 18, 2012
4.350
4.353
4.320
4.320
7,085
-0.19(-4.21%)
Apr 17, 2012
4.420
4.510
4.410
4.510
8,845
+0.16(+3.68%)
Apr 16, 2012
4.449
4.449
4.350
4.350
16,685
-0.05(-1.13%)
Apr 13, 2012
4.390
4.419
4.380
4.400
4,260
-0.09(-2.01%)
Apr 12, 2012
4.300
4.500
4.300
4.490
55,585
+0.22(+5.15%)
Apr 11, 2012
4.280
4.322
4.270
4.270
27,290
+0.12(+2.89%)
Apr 10, 2012
4.260
4.320
4.110
4.150
19,039
-0.12(-2.81%)
Apr 09, 2012
4.298
4.300
4.270
4.270
3,700
-0.15(-3.39%)
Apr 05, 2012
4.385
4.510
4.380
4.420
16,849
+0.14(+3.32%)
Apr 04, 2012
4.265
4.278
4.230
4.278
6,200
-0.22(-4.87%)
Apr 03, 2012
4.502
4.520
4.497
4.497
2,000
-0.02(-0.40%)
Apr 02, 2012
4.533
4.533
4.500
4.515
26,700
+0.05(+1.23%)
Mar 30, 2012
4.481
4.481
4.460
4.460
6,700
+0.07(+1.59%)
Mar 29, 2012
4.339
4.390
4.339
4.390
9,345
-0.10(-2.23%)
Mar 28, 2012
4.701
4.701
4.490
4.490
6,970
-0.25(-5.28%)
Mar 27, 2012
4.740
4.770
4.738
4.740
20,320
-0.01(-0.21%)
Mar 26, 2012
4.750
4.766
4.740
4.750
33,173
+0.09(+2.02%)
Mar 23, 2012
4.690
4.690
4.650
4.656
4,900
+0.10(+2.11%)
Mar 22, 2012
4.530
4.570
4.490
4.560
15,310
-0.12(-2.56%)
Mar 21, 2012
4.690
4.733
4.680
4.680
6,955
-0.05(-1.06%)
Mar 20, 2012
4.774
4.800
4.700
4.730
6,750
-0.19(-3.96%)
Mar 19, 2012
4.910
4.980
4.910
4.925
13,452
+0.01(+0.31%)
Mar 16, 2012
4.949
4.980
4.910
4.910
18,957
-0.04(-0.76%)
Mar 15, 2012
4.850
4.948
4.850
4.948
3,662
+0.10(+1.99%)
Mar 14, 2012
4.960
4.969
4.850
4.851
9,531
-0.13(-2.70%)
Mar 13, 2012
4.923
5.000
4.920
4.985
12,239
+0.11(+2.16%)
Mar 12, 2012
4.880
4.880
4.798
4.880
4,250
-0.03(-0.61%)
Mar 09, 2012
4.850
4.960
4.850
4.910
9,370
+0.06(+1.24%)
Mar 08, 2012
4.780
4.860
4.780
4.850
14,354
+0.18(+3.84%)
Mar 07, 2012
4.580
4.720
4.580
4.671
16,721
+0.21(+4.65%)
Mar 06, 2012
4.630
4.630
4.439
4.463
30,670
-0.38(-7.79%)
Mar 05, 2012
5.020
5.020
4.800
4.840
9,141
-0.21(-4.14%)
Mar 02, 2012
5.127
5.127
5.049
5.049
15,360
-0.14(-2.72%)
Mar 01, 2012
5.250
5.250
5.169
5.190
5,780
-0.00(-0.06%)
Feb 29, 2012
5.250
5.319
5.190
5.193
32,704
+0.06(+1.23%)
Feb 28, 2012
5.160
5.166
5.116
5.130
9,598
-0.03(-0.57%)
Feb 27, 2012
5.100
5.193
5.100
5.160
3,500
-0.05(-0.90%)
Feb 24, 2012
5.098
5.220
5.098
5.207
37,200
+0.13(+2.49%)
Feb 23, 2012
5.020
5.105
5.020
5.080
18,987
+0.01(+0.14%)
Feb 22, 2012
5.100
5.100
5.050
5.073
13,247
-0.02(-0.33%)
Feb 21, 2012
5.110
5.158
5.090
5.090
14,863
+0.05(+0.99%)
Feb 17, 2012
5.042
5.048
4.960
5.040
8,600
+0.04(+0.78%)
Feb 16, 2012
4.840
5.003
4.840
5.001
26,950
+0.14(+2.90%)
Feb 15, 2012
4.900
4.910
4.828
4.860
9,900
-0.06(-1.22%)
Feb 14, 2012
4.997
4.997
4.820
4.920
20,500
-0.17(-3.34%)
Feb 13, 2012
5.150
5.150
5.040
5.090
18,700
+0.10(+2.00%)
Feb 10, 2012
5.091
5.100
4.978
4.990
26,122
-0.32(-6.03%)
Feb 09, 2012
5.230
5.330
5.230
5.310
11,033
+0.08(+1.53%)
Feb 08, 2012
5.200
5.260
5.170
5.230
15,019
+0.06(+1.16%)
Feb 07, 2012
5.250
5.250
5.154
5.170
11,161
-0.08(-1.52%)
Feb 06, 2012
5.260
5.380
5.250
5.250
41,311
-0.10(-1.87%)
Feb 03, 2012
5.213
5.350
5.210
5.350
17,650
+0.17(+3.28%)
Feb 02, 2012
5.130
5.180
5.130
5.180
2,700
+0.04(+0.86%)
Feb 01, 2012
5.152
5.170
5.136
5.136
13,200
+0.09(+1.70%)
Jan 31, 2012
5.030
5.050
4.900
5.050
20,630
+0.15(+3.06%)
Jan 30, 2012
4.850
4.934
4.850
4.900
37,030
-0.14(-2.78%)
Jan 27, 2012
4.990
5.050
4.940
5.040
19,570
+0.01(+0.20%)
Jan 26, 2012
5.160
5.190
5.030
5.030
14,050
-0.08(-1.57%)
Jan 25, 2012
4.888
5.110
4.810
5.110
3,490
+0.25(+5.23%)
Jan 24, 2012
4.995
5.030
4.856
4.856
39,100
-0.31(-5.99%)
Jan 23, 2012
5.050
5.165
5.040
5.165
13,750
+0.15(+2.89%)
Jan 20, 2012
5.160
5.160
4.990
5.020
38,964
-0.26(-4.93%)
Jan 19, 2012
5.122
5.280
5.117
5.280
100,015
+0.34(+6.82%)
Jan 18, 2012
4.788
4.950
4.780
4.943
28,550
+0.20(+4.28%)
Jan 17, 2012
4.750
4.851
4.713
4.740
20,250
+0.33(+7.41%)
Jan 13, 2012
4.430
4.430
4.352
4.413
38,774
-0.17(-3.61%)
Jan 12, 2012
4.606
4.610
4.513
4.578
7,700
+0.10(+2.13%)
Jan 11, 2012
4.421
4.511
4.400
4.483
4,671
-0.01(-0.16%)
Jan 10, 2012
4.380
4.502
4.380
4.490
14,005
+0.30(+7.23%)
Jan 09, 2012
4.205
4.207
4.187
4.187
1,100
+0.07(+1.63%)
Jan 06, 2012
4.192
4.192
4.120
4.120
2,600
-0.18(-4.26%)
Jan 05, 2012
4.260
4.303
4.220
4.303
3,300
-0.10(-2.20%)
Jan 04, 2012
4.170
4.400
4.170
4.400
29,685
+0.62(+16.40%)
Dec 30, 2011
3.780
3.800
3.745
3.780
35,910
-0.00(-0.04%)
Dec 29, 2011
3.783
3.796
3.740
3.781
55,580
+0.02(+0.57%)
Dec 28, 2011
3.930
3.940
3.760
3.760
16,795
-0.15(-3.84%)
Dec 27, 2011
3.910
3.950
3.910
3.910
5,065
-0.04(-1.01%)
Dec 23, 2011
3.888
4.008
3.880
3.950
47,225
+0.11(+2.86%)
Dec 21, 2011
3.770
3.840
3.770
3.840
44,600
+0.08(+2.02%)
Dec 20, 2011
3.680
3.840
3.680
3.764
73,600
+0.23(+6.63%)
Dec 19, 2011
3.570
3.610
3.520
3.530
64,174
+0.00(+0.00%)
Dec 16, 2011
3.510
3.550
3.500
3.530
107,597
+0.07(+1.99%)
Dec 15, 2011
3.590
3.590
3.460
3.461
23,470
-0.06(-1.69%)
Dec 14, 2011
3.550
3.560
3.470
3.521
43,404
-0.15(-4.07%)
Dec 13, 2011
3.810
3.824
3.610
3.670
32,733
-0.12(-3.18%)
Dec 12, 2011
3.870
3.870
3.710
3.791
43,726
-0.24(-5.94%)
Dec 09, 2011
3.990
4.030
3.980
4.030
35,479
+0.09(+2.28%)
Dec 08, 2011
4.162
4.170
3.940
3.940
35,451
-0.28(-6.64%)
Dec 07, 2011
4.200
4.250
4.170
4.220
24,340
+0.01(+0.24%)
Dec 06, 2011
4.170
4.280
4.140
4.210
50,328
+0.17(+4.26%)
Dec 05, 2011
4.093
4.150
4.038
4.038
95,530
+0.09(+2.23%)
Dec 02, 2011
4.040
4.070
3.950
3.950
48,000
-0.03(-0.77%)
Dec 01, 2011
3.927
4.050
3.890
3.981
31,747
+0.14(+3.54%)
Nov 30, 2011
3.880
3.950
3.840
3.844
67,040
+0.20(+5.62%)
Nov 29, 2011
3.560
3.740
3.560
3.640
36,410
+0.12(+3.41%)
Nov 28, 2011
3.570
3.603
3.520
3.520
63,000
+0.21(+6.34%)
Nov 25, 2011
3.318
3.358
3.310
3.310
35,474
+0.10(+3.12%)
Nov 23, 2011
3.310
3.310
3.210
3.210
9,155
-0.12(-3.60%)
Nov 22, 2011
3.260
3.354
3.240
3.330
12,580
+0.10(+3.10%)
Nov 21, 2011
3.236
3.236
3.140
3.230
19,474
-0.14(-4.15%)
Nov 18, 2011
3.415
3.423
3.370
3.370
16,809
-0.05(-1.46%)
Nov 17, 2011
3.500
3.537
3.355
3.420
38,021
-0.15(-4.20%)
Nov 16, 2011
3.649
3.670
3.570
3.570
32,662
-0.20(-5.31%)
Nov 15, 2011
3.700
3.770
3.650
3.770
12,747
+0.07(+1.89%)
Nov 14, 2011
3.770
3.780
3.700
3.700
23,150
-0.10(-2.63%)
Nov 11, 2011
3.680
3.820
3.680
3.800
26,541
+0.19(+5.26%)
Nov 10, 2011
3.770
3.770
3.590
3.610
24,651
-0.07(-1.90%)
Nov 09, 2011
3.765
3.825
3.632
3.680
29,118
-0.27(-6.84%)
Nov 08, 2011
3.940
3.982
3.890
3.950
35,341
+0.00(+0.08%)
Nov 07, 2011
3.961
3.961
3.820
3.947
23,100
-0.05(-1.33%)
Nov 04, 2011
3.950
4.020
3.940
4.000
13,120
-0.02(-0.50%)
Nov 03, 2011
3.970
4.048
3.890
4.020
30,050
+0.11(+2.81%)
Nov 02, 2011
3.830
3.910
3.800
3.910
36,320
+0.21(+5.68%)
Nov 01, 2011
3.620
3.770
3.579
3.700
56,621
-0.19(-4.88%)
Oct 31, 2011
3.950
3.974
3.890
3.890
39,312
-0.25(-6.15%)
Oct 28, 2011
4.100
4.145
4.070
4.145
83,000
+0.10(+2.59%)
Oct 27, 2011
4.180
4.345
4.040
4.040
330,181
-0.38(-8.60%)
Oct 26, 2011
4.440
4.440
4.250
4.420
9,075
+0.12(+2.79%)
Oct 25, 2011
4.319
4.339
4.270
4.300
11,300
-0.04(-0.92%)
Oct 24, 2011
4.250
4.405
4.210
4.340
62,300
+0.25(+6.01%)
Oct 21, 2011
4.070
4.100
4.030
4.094
18,100
+0.14(+3.63%)
Oct 20, 2011
4.010
4.010
3.850
3.951
11,600
+0.05(+1.30%)
Oct 19, 2011
4.180
4.180
3.900
3.900
8,928
-0.28(-6.70%)
Oct 18, 2011
4.040
4.250
3.980
4.180
40,026
+0.14(+3.47%)
Oct 17, 2011
4.210
4.222
4.000
4.040
31,311
-0.24(-5.61%)
Oct 14, 2011
4.283
4.330
4.280
4.280
25,967
+0.16(+3.90%)
Oct 13, 2011
4.200
4.211
4.000
4.120
58,676
-0.17(-3.97%)
Oct 12, 2011
4.133
4.370
4.120
4.290
62,341
+0.29(+7.25%)
Oct 11, 2011
3.890
4.010
3.879
4.000
29,125
+0.02(+0.50%)
Oct 10, 2011
3.880
4.000
3.870
3.980
70,820
+0.29(+7.86%)
Oct 07, 2011
3.933
3.933
3.690
3.690
43,700
-0.12(-3.15%)
Oct 06, 2011
3.659
3.980
3.659
3.810
95,438
+0.25(+7.02%)
Oct 05, 2011
3.430
3.560
3.310
3.560
29,870
+0.35(+11.05%)
Oct 04, 2011
3.130
3.260
2.980
3.206
117,950
-0.03(-1.05%)
Oct 03, 2011
3.430
3.492
3.191
3.240
66,669
-0.26(-7.43%)
Sep 30, 2011
3.510
3.650
3.450
3.500
99,422
-0.01(-0.28%)
Sep 29, 2011
3.771
3.771
3.470
3.510
45,861
-0.10(-2.82%)
Sep 28, 2011
3.950
3.950
3.580
3.612
442,750
-0.32(-8.09%)
Sep 27, 2011
4.160
4.160
3.930
3.930
69,760
+0.03(+0.77%)
Sep 26, 2011
3.730
3.900
3.500
3.900
63,120
+0.15(+4.02%)
Sep 23, 2011
3.780
3.896
3.713
3.749
420,575
-0.20(-5.08%)
Sep 22, 2011
4.077
4.131
3.850
3.950
363,992
-0.49(-11.04%)
Sep 21, 2011
4.670
4.670
4.440
4.440
31,350
-0.34(-7.11%)
Sep 20, 2011
4.876
4.949
4.710
4.780
17,949
-0.04(-0.83%)
Sep 19, 2011
4.893
4.893
4.770
4.820
25,642
-0.29(-5.68%)
Sep 16, 2011
4.850
5.120
4.850
5.110
17,099
+0.06(+1.19%)
Sep 15, 2011
5.000
5.110
4.960
5.050
51,700
+0.22(+4.48%)
Sep 14, 2011
5.030
5.030
4.790
4.833
49,622
-0.06(-1.30%)
Sep 13, 2011
4.769
4.902
4.768
4.897
41,860
+0.17(+3.53%)
Sep 12, 2011
4.739
4.900
4.660
4.730
57,801
-0.26(-5.21%)
Sep 09, 2011
5.090
5.159
4.926
4.990
37,800
-0.25(-4.77%)
Sep 08, 2011
5.287
5.340
5.240
5.240
9,750
-0.07(-1.32%)
Sep 07, 2011
5.230
5.311
5.230
5.310
23,558
+0.26(+5.15%)
Sep 06, 2011
4.950
5.077
4.920
5.050
39,500
-0.25(-4.72%)
Sep 02, 2011
5.351
5.400
5.300
5.300
29,193
-0.39(-6.85%)
Sep 01, 2011
5.680
5.710
5.630
5.690
10,257
-0.09(-1.56%)
Aug 31, 2011
5.710
5.799
5.640
5.780
18,472
+0.23(+4.14%)
Aug 30, 2011
5.638
5.658
5.527
5.550
11,164
-0.23(-3.98%)
Aug 29, 2011
5.420
5.810
5.400
5.780
46,371
+0.53(+10.08%)
Aug 26, 2011
5.250
5.261
5.170
5.251
13,223
-0.07(-1.30%)
Aug 25, 2011
5.310
5.370
5.220
5.320
7,528
+0.04(+0.76%)
Aug 24, 2011
5.340
5.360
5.210
5.280
3,950
-0.09(-1.68%)
Aug 23, 2011
5.250
5.370
5.090
5.370
809,975
+0.42(+8.48%)
Aug 22, 2011
5.270
5.270
4.950
4.950
12,400
-0.14(-2.75%)
Aug 19, 2011
5.120
5.360
5.064
5.090
20,298
-0.15(-2.95%)
Aug 18, 2011
5.290
5.343
5.120
5.245
24,275
-0.33(-5.84%)
Aug 17, 2011
5.666
5.720
5.570
5.570
13,900
+0.00(+0.00%)
Aug 16, 2011
5.640
5.670
5.566
5.570
47,600
-0.36(-6.07%)
Aug 15, 2011
5.850
5.984
5.850
5.930
40,250
+0.20(+3.49%)
Aug 12, 2011
5.570
5.900
5.500
5.730
68,991
+0.21(+3.80%)
Aug 11, 2011
5.040
5.604
5.010
5.520
107,940
+0.59(+11.97%)
Aug 10, 2011
5.250
5.300
4.920
4.930
50,034
-0.24(-4.64%)
Aug 09, 2011
5.245
5.350
4.530
5.170
188,573
+0.75(+16.98%)
Aug 08, 2011
4.800
4.940
4.300
4.420
222,747
-1.04(-19.08%)
Aug 05, 2011
5.890
5.970
5.280
5.461
72,656
-0.32(-5.51%)
Aug 04, 2011
6.530
6.530
5.610
5.780
182,672
-1.17(-16.83%)
Aug 03, 2011
7.050
7.050
6.660
6.950
62,058
-0.32(-4.40%)
Aug 02, 2011
7.250
7.390
7.250
7.270
30,869
-0.05(-0.68%)
Aug 01, 2011
7.500
7.500
7.100
7.320
44,872
-0.17(-2.30%)
Jul 29, 2011
7.150
7.550
7.150
7.493
9,931
+0.15(+2.05%)
Jul 28, 2011
7.220
7.370
7.160
7.342
384,400
+0.16(+2.26%)
Jul 27, 2011
7.320
7.346
7.140
7.180
28,727
-0.15(-2.05%)
Jul 26, 2011
7.450
7.460
7.330
7.330
39,970
-0.03(-0.40%)
Jul 25, 2011
7.230
7.370
7.180
7.359
234,939
+0.13(+1.84%)
Jul 22, 2011
7.272
7.300
7.220
7.226
35,736
-0.40(-5.29%)
Jul 21, 2011
7.680
7.720
7.630
7.630
36,486
-0.02(-0.26%)
Jul 20, 2011
7.520
7.712
7.520
7.650
14,386
+0.05(+0.66%)
Jul 19, 2011
7.358
7.600
7.330
7.600
32,233
+0.43(+6.05%)
Jul 18, 2011
7.130
7.170
7.000
7.166
24,231
-0.16(-2.16%)
Jul 15, 2011
7.220
7.325
7.140
7.325
35,861
+0.09(+1.31%)
Jul 14, 2011
7.520
7.520
7.230
7.230
10,423
-0.19(-2.56%)
Jul 13, 2011
7.260
7.630
7.260
7.420
27,536
+0.20(+2.77%)
Jul 12, 2011
7.180
7.230
7.140
7.220
205,511
-0.05(-0.69%)
Jul 11, 2011
7.230
7.320
7.230
7.270
10,067
-0.20(-2.68%)
Jul 08, 2011
7.580
7.580
7.450
7.470
19,342
-0.23(-2.99%)
Jul 07, 2011
7.710
7.750
7.639
7.700
33,991
+0.13(+1.72%)
Jul 06, 2011
7.480
7.590
7.400
7.570
19,202
-0.03(-0.39%)
Jul 05, 2011
7.770
7.779
7.600
7.600
50,517
-0.08(-1.04%)
Jul 01, 2011
7.620
7.700
7.620
7.680
7,920
+0.03(+0.39%)
Jun 30, 2011
7.430
7.670
7.430
7.650
119,272
+0.31(+4.28%)
Jun 29, 2011
7.210
7.338
7.130
7.336
60,700
+0.29(+4.04%)
Jun 28, 2011
6.930
7.051
6.930
7.051
18,333
+0.23(+3.40%)
Jun 27, 2011
6.830
6.841
6.758
6.819
22,642
-0.06(-0.89%)
Jun 24, 2011
7.050
7.080
6.880
6.880
11,250
-0.13(-1.85%)
Jun 23, 2011
6.750
7.010
6.700
7.010
40,600
+0.14(+2.04%)
Jun 22, 2011
7.007
7.060
6.870
6.870
31,306
-0.16(-2.22%)
Jun 21, 2011
6.720
7.060
6.720
7.026
51,800
+0.41(+6.13%)
Jun 20, 2011
6.650
6.650
6.620
6.620
65,695
+0.01(+0.10%)
Jun 17, 2011
6.600
6.700
6.580
6.614
89,620
+0.13(+2.06%)
Jun 16, 2011
6.590
6.638
6.400
6.480
249,145
-0.23(-3.43%)
Jun 15, 2011
6.796
6.990
6.690
6.710
44,889
-0.22(-3.12%)
Jun 14, 2011
6.890
7.000
6.890
6.926
35,744
+0.17(+2.46%)
Jun 13, 2011
6.690
6.760
6.579
6.760
55,550
+0.04(+0.60%)
Jun 10, 2011
6.986
7.010
6.710
6.720
128,910
-0.34(-4.82%)
Jun 09, 2011
7.040
7.110
7.034
7.060
42,300
+0.03(+0.43%)
Jun 08, 2011
6.980
7.040
6.910
7.030
93,524
+0.04(+0.57%)
Jun 07, 2011
6.920
6.990
6.910
6.990
60,400
+0.14(+2.04%)
Jun 06, 2011
7.160
7.160
6.850
6.850
59,790
-0.29(-4.06%)
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.