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
Lakeland Finl Corp
(NQ:
LKFN
)
60.14
-0.95 (-1.56%)
Streaming Delayed Price
Updated: 10:23 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 29, 2009
8.401
8.838
8.299
8.680
66,977
+0.33(+4.01%)
May 28, 2009
8.568
8.731
8.294
8.345
32,883
-0.12(-1.43%)
May 27, 2009
8.852
8.852
8.466
8.466
59,593
-0.48(-5.35%)
May 26, 2009
8.029
8.944
8.029
8.944
77,788
+0.85(+10.57%)
May 22, 2009
8.387
8.689
8.089
8.089
41,244
-0.26(-3.17%)
May 21, 2009
8.303
8.791
8.192
8.354
59,961
-0.08(-0.94%)
May 20, 2009
9.014
9.014
8.299
8.433
52,467
-0.17(-1.94%)
May 19, 2009
8.531
8.680
8.461
8.601
24,171
-0.17(-1.91%)
May 18, 2009
8.480
9.005
8.480
8.768
47,627
+0.43(+5.18%)
May 15, 2009
8.731
8.731
8.243
8.336
87,683
-0.23(-2.71%)
May 14, 2009
8.373
8.759
8.173
8.568
51,895
+0.29(+3.48%)
May 13, 2009
8.433
8.587
8.257
8.280
88,450
-0.33(-3.78%)
May 12, 2009
8.577
8.712
8.310
8.605
45,951
+0.05(+0.54%)
May 11, 2009
8.549
8.819
8.549
8.559
35,525
-0.20(-2.33%)
May 08, 2009
8.522
8.782
8.457
8.763
90,273
+0.53(+6.37%)
May 07, 2009
8.364
8.508
7.945
8.238
115,511
-0.19(-2.26%)
May 06, 2009
8.712
8.712
8.271
8.429
41,106
+0.00(+0.00%)
May 05, 2009
8.568
8.828
8.368
8.429
69,851
-0.21(-2.47%)
May 04, 2009
8.568
8.642
8.215
8.642
39,034
+0.35(+4.26%)
May 01, 2009
8.721
8.773
8.220
8.289
33,597
-0.43(-4.95%)
Apr 30, 2009
9.142
9.334
8.703
8.721
53,419
-0.36(-3.99%)
Apr 29, 2009
8.666
9.140
8.666
9.084
39,729
+0.47(+5.50%)
Apr 28, 2009
8.684
8.935
8.554
8.610
16,285
-0.07(-0.86%)
Apr 27, 2009
8.684
9.056
8.480
8.684
59,165
-0.22(-2.45%)
Apr 24, 2009
8.782
9.005
8.540
8.903
34,729
+0.19(+2.13%)
Apr 23, 2009
9.009
9.009
8.531
8.717
52,569
-0.26(-2.85%)
Apr 22, 2009
9.242
9.553
8.884
8.972
44,935
-0.46(-4.88%)
Apr 21, 2009
8.633
9.432
8.577
9.432
47,694
+0.79(+9.08%)
Apr 20, 2009
9.088
9.235
8.601
8.647
69,035
-0.69(-7.41%)
Apr 17, 2009
9.474
9.548
9.219
9.339
56,789
-0.08(-0.89%)
Apr 16, 2009
9.535
9.558
9.219
9.423
43,073
-0.04(-0.44%)
Apr 15, 2009
9.009
9.469
8.907
9.465
27,797
+0.43(+4.78%)
Apr 14, 2009
9.428
9.548
8.996
9.033
57,800
-0.69(-7.12%)
Apr 13, 2009
9.516
9.776
9.349
9.725
61,971
+0.05(+0.53%)
Apr 09, 2009
9.637
9.767
9.507
9.674
110,137
+0.29(+3.12%)
Apr 08, 2009
9.093
9.432
9.023
9.381
51,034
+0.35(+3.86%)
Apr 07, 2009
9.209
9.432
9.000
9.033
39,303
-0.21(-2.26%)
Apr 06, 2009
9.572
9.572
9.070
9.242
51,467
-0.44(-4.51%)
Apr 03, 2009
9.632
9.706
9.572
9.679
40,757
-0.01(-0.10%)
Apr 02, 2009
9.539
9.753
9.539
9.688
81,010
+0.35(+3.78%)
Apr 01, 2009
8.786
9.339
8.587
9.335
47,845
+0.42(+4.69%)
Mar 31, 2009
8.633
9.270
8.610
8.917
100,071
+0.42(+4.98%)
Mar 30, 2009
8.786
9.112
8.494
8.494
65,294
-1.22(-12.58%)
Mar 26, 2009
9.256
9.716
9.037
9.716
95,089
+0.58(+6.30%)
Mar 25, 2009
9.028
9.330
8.475
9.140
106,014
+0.23(+2.55%)
Mar 24, 2009
9.967
10.25
8.852
8.912
69,715
-1.38(-13.45%)
Mar 23, 2009
9.724
10.32
9.390
10.30
89,453
+1.18(+12.95%)
Mar 20, 2009
9.539
9.637
9.112
9.116
99,878
-0.30(-3.21%)
Mar 19, 2009
10.08
10.08
9.349
9.418
31,144
-0.58(-5.81%)
Mar 18, 2009
9.102
9.999
9.079
9.999
80,898
+0.83(+9.02%)
Mar 17, 2009
8.768
9.200
8.382
9.172
50,985
+0.42(+4.83%)
Mar 16, 2009
8.810
8.991
8.694
8.749
70,169
+0.26(+3.01%)
Mar 13, 2009
8.796
8.810
8.331
8.494
30,397
-0.28(-3.18%)
Mar 12, 2009
7.523
8.824
7.523
8.773
82,441
+1.23(+16.33%)
Mar 11, 2009
7.616
7.783
7.433
7.541
50,679
-0.05(-0.61%)
Mar 10, 2009
6.733
7.602
6.617
7.588
101,337
+1.01(+15.32%)
Mar 09, 2009
6.923
7.221
6.570
6.579
65,901
-0.40(-5.73%)
Mar 06, 2009
6.970
7.086
6.737
6.979
69,814
+0.10(+1.42%)
Mar 05, 2009
7.467
7.467
6.881
6.881
113,906
-0.76(-9.91%)
Mar 04, 2009
7.643
7.741
7.272
7.639
97,321
-0.10(-1.26%)
Mar 02, 2009
7.992
8.155
7.583
7.736
130,344
-0.37(-4.58%)
Feb 27, 2009
8.201
8.364
8.071
8.108
52,134
-0.19(-2.24%)
Feb 26, 2009
8.382
8.538
8.294
8.294
137,003
-0.02(-0.22%)
Feb 25, 2009
8.447
8.628
7.941
8.313
118,804
-0.18(-2.13%)
Feb 24, 2009
8.405
8.549
8.289
8.494
99,028
+0.19(+2.29%)
Feb 23, 2009
8.615
8.717
8.196
8.303
68,641
-0.21(-2.46%)
Feb 20, 2009
8.322
8.670
8.317
8.512
93,580
+0.07(+0.77%)
Feb 19, 2009
8.489
8.582
8.415
8.447
101,574
-0.01(-0.11%)
Feb 18, 2009
8.410
8.768
8.382
8.457
65,331
+0.19(+2.25%)
Feb 17, 2009
8.638
9.154
8.271
8.271
52,842
-0.52(-5.87%)
Feb 13, 2009
9.200
9.233
8.726
8.786
27,272
-0.38(-4.11%)
Feb 12, 2009
8.773
9.316
8.773
9.163
29,861
-0.11(-1.20%)
Feb 11, 2009
9.214
9.274
9.051
9.274
42,983
+0.30(+3.37%)
Feb 10, 2009
9.381
9.525
8.921
8.972
56,296
-0.50(-5.30%)
Feb 09, 2009
9.539
9.711
9.437
9.474
58,125
-0.13(-1.40%)
Feb 06, 2009
9.604
9.851
9.525
9.609
119,013
+0.02(+0.19%)
Feb 05, 2009
9.386
9.874
9.386
9.590
40,689
+0.16(+1.67%)
Feb 04, 2009
9.883
10.11
9.246
9.432
62,479
-0.30(-3.10%)
Feb 03, 2009
10.14
10.14
9.516
9.734
100,030
-0.37(-3.63%)
Feb 02, 2009
9.460
10.22
9.353
10.10
110,497
+0.53(+5.53%)
Jan 30, 2009
9.339
9.725
9.339
9.572
68,983
+0.36(+3.94%)
Jan 29, 2009
9.948
10.10
9.084
9.209
42,268
-0.84(-8.33%)
Jan 28, 2009
9.511
10.05
9.293
10.05
84,879
+0.71(+7.62%)
Jan 27, 2009
9.205
9.516
9.121
9.335
50,972
+0.13(+1.41%)
Jan 26, 2009
9.140
9.288
9.070
9.205
22,574
+0.12(+1.33%)
Jan 23, 2009
9.014
9.242
8.810
9.084
46,982
-0.14(-1.56%)
Jan 22, 2009
9.451
9.576
8.972
9.228
43,069
-0.41(-4.29%)
Jan 21, 2009
9.237
9.665
8.986
9.641
88,140
+0.51(+5.60%)
Jan 20, 2009
9.799
9.925
9.121
9.130
61,674
-0.85(-8.48%)
Jan 16, 2009
9.990
9.990
9.720
9.976
63,601
-0.01(-0.14%)
Jan 15, 2009
10.09
10.09
9.665
9.990
143,507
-0.11(-1.06%)
Jan 14, 2009
10.05
10.32
10.03
10.10
99,355
-0.22(-2.12%)
Jan 13, 2009
10.06
10.38
10.06
10.32
94,484
+0.18(+1.79%)
Jan 12, 2009
10.21
10.43
10.08
10.13
90,359
-0.07(-0.68%)
Jan 09, 2009
10.35
10.40
10.03
10.20
100,713
-0.18(-1.74%)
Jan 08, 2009
10.05
10.39
9.995
10.38
51,135
+0.33(+3.28%)
Jan 07, 2009
10.12
10.27
10.01
10.05
26,719
-0.21(-2.08%)
Jan 06, 2009
10.38
10.64
9.999
10.27
76,524
+0.04(+0.41%)
Jan 05, 2009
10.77
10.77
10.07
10.23
80,786
-0.44(-4.14%)
Jan 02, 2009
11.09
11.09
10.58
10.67
45,088
-0.40(-3.61%)
Dec 31, 2008
10.69
11.20
10.34
11.07
133,480
+0.38(+3.57%)
Dec 30, 2008
10.42
10.69
10.20
10.69
64,406
+0.43(+4.21%)
Dec 29, 2008
10.57
10.63
10.22
10.25
104,742
-0.30(-2.82%)
Dec 26, 2008
10.63
10.64
10.22
10.55
49,144
-0.01(-0.09%)
Dec 24, 2008
10.45
10.65
10.29
10.56
24,166
+0.07(+0.66%)
Dec 23, 2008
9.725
10.57
9.516
10.49
177,020
+0.91(+9.45%)
Dec 22, 2008
10.35
10.49
9.298
9.586
102,848
-0.77(-7.41%)
Dec 19, 2008
10.24
10.67
9.920
10.35
385,301
+0.50(+5.09%)
Dec 18, 2008
10.21
10.21
9.781
9.851
73,628
-0.31(-3.02%)
Dec 17, 2008
10.34
10.34
9.911
10.16
116,219
-0.39(-3.70%)
Dec 16, 2008
9.716
10.55
9.418
10.55
243,047
+1.08(+11.38%)
Dec 15, 2008
10.03
10.03
9.312
9.469
107,397
-0.67(-6.64%)
Dec 12, 2008
9.860
10.24
9.860
10.14
104,367
+0.06(+0.60%)
Dec 11, 2008
10.13
10.43
10.04
10.08
110,766
-0.35(-3.34%)
Dec 10, 2008
10.13
10.55
9.934
10.43
116,546
+0.41(+4.13%)
Dec 09, 2008
10.15
10.44
9.943
10.02
63,876
-0.30(-2.88%)
Dec 08, 2008
10.43
10.53
10.04
10.32
117,405
+0.09(+0.91%)
Dec 05, 2008
9.293
10.22
9.293
10.22
74,013
+0.90(+9.62%)
Dec 04, 2008
9.493
10.08
9.302
9.325
64,195
-0.37(-3.79%)
Dec 03, 2008
9.581
10.32
9.237
9.693
118,823
-0.11(-1.14%)
Dec 02, 2008
9.070
9.897
8.847
9.804
192,856
+0.99(+11.17%)
Dec 01, 2008
9.925
10.15
8.633
8.819
80,220
-1.49(-14.47%)
Nov 28, 2008
10.08
10.31
9.897
10.31
33,647
+0.09(+0.86%)
Nov 26, 2008
9.572
10.22
9.572
10.22
158,998
+0.46(+4.71%)
Nov 25, 2008
10.15
10.15
9.521
9.762
266,417
-0.30(-3.00%)
Nov 24, 2008
9.999
10.19
9.790
10.06
310,952
+0.11(+1.12%)
Nov 21, 2008
8.680
9.990
8.587
9.953
275,971
+1.37(+15.91%)
Nov 20, 2008
8.917
8.917
8.168
8.587
150,150
-0.45(-4.99%)
Nov 19, 2008
8.480
9.288
8.480
9.037
136,686
+0.43(+5.02%)
Nov 18, 2008
9.284
9.284
8.387
8.605
75,614
-0.56(-6.09%)
Nov 17, 2008
8.824
9.353
8.786
9.163
78,885
+0.32(+3.57%)
Nov 14, 2008
9.665
9.725
8.838
8.847
71,275
-1.00(-10.19%)
Nov 13, 2008
9.567
9.990
8.615
9.851
126,212
+0.41(+4.33%)
Nov 12, 2008
9.516
9.795
9.330
9.442
59,324
-0.26(-2.64%)
Nov 11, 2008
9.414
9.943
9.363
9.697
83,822
+0.14(+1.51%)
Nov 10, 2008
10.03
10.11
9.298
9.553
30,603
-0.29(-2.97%)
Nov 07, 2008
10.04
10.15
9.688
9.846
53,664
-0.09(-0.94%)
Nov 06, 2008
9.776
9.995
9.539
9.939
36,257
+0.04(+0.38%)
Nov 05, 2008
9.706
10.20
9.706
9.902
106,864
-0.02(-0.19%)
Nov 04, 2008
10.22
10.22
9.595
9.920
54,669
-0.02(-0.19%)
Nov 03, 2008
9.925
10.43
9.758
9.939
71,051
-0.49(-4.72%)
Oct 31, 2008
9.288
10.43
9.005
10.43
81,498
+1.06(+11.36%)
Oct 30, 2008
9.669
9.669
8.856
9.367
58,265
-0.01(-0.15%)
Oct 29, 2008
9.307
9.697
9.112
9.381
46,508
+0.06(+0.65%)
Oct 28, 2008
8.587
9.525
8.303
9.321
100,162
+1.08(+13.08%)
Oct 27, 2008
8.828
8.856
8.131
8.243
45,385
-0.63(-7.12%)
Oct 24, 2008
8.884
9.205
8.828
8.875
30,156
-0.33(-3.63%)
Oct 23, 2008
9.386
9.739
9.009
9.209
66,177
-0.04(-0.40%)
Oct 22, 2008
9.051
9.758
8.917
9.246
50,591
-0.06(-0.65%)
Oct 21, 2008
9.739
9.817
9.293
9.307
70,707
-0.61(-6.18%)
Oct 20, 2008
9.390
9.967
9.390
9.920
46,895
+0.49(+5.22%)
Oct 17, 2008
9.874
9.874
9.316
9.428
89,517
-0.74(-7.27%)
Oct 16, 2008
9.307
10.22
9.098
10.17
145,452
+0.94(+10.17%)
Oct 15, 2008
9.126
9.734
8.828
9.228
79,423
-0.14(-1.49%)
Oct 14, 2008
10.68
10.68
8.926
9.367
61,616
-0.86(-8.41%)
Oct 13, 2008
10.68
10.68
9.623
10.23
120,117
+0.31(+3.09%)
Oct 10, 2008
7.643
10.11
6.937
9.920
147,135
+2.00(+25.22%)
Oct 09, 2008
9.623
9.623
7.904
7.922
136,443
-1.60(-16.79%)
Oct 08, 2008
9.237
10.00
9.181
9.521
105,792
+0.12(+1.29%)
Oct 07, 2008
10.15
10.15
9.293
9.400
66,052
-0.73(-7.24%)
Oct 06, 2008
9.572
11.15
9.572
10.13
134,530
+0.39(+4.01%)
Oct 03, 2008
10.31
11.04
9.665
9.744
33,595
-0.31(-3.10%)
Oct 02, 2008
9.469
10.16
9.251
10.05
41,108
+0.34(+3.54%)
Oct 01, 2008
10.18
10.18
9.316
9.711
73,266
-0.49(-4.83%)
Sep 30, 2008
10.22
11.23
10.01
10.20
75,737
-0.15(-1.44%)
Sep 29, 2008
11.03
11.34
10.35
10.35
77,295
-0.45(-4.17%)
Sep 26, 2008
10.59
10.94
10.46
10.80
49,900
-0.29(-2.64%)
Sep 25, 2008
10.43
11.10
10.31
11.10
61,171
+0.41(+3.83%)
Sep 24, 2008
11.10
11.11
10.48
10.69
79,193
-0.53(-4.68%)
Sep 23, 2008
10.63
11.85
10.63
11.21
109,158
+0.35(+3.21%)
Sep 22, 2008
10.78
11.37
10.78
10.86
44,494
-0.26(-2.30%)
Sep 19, 2008
13.98
13.98
10.63
11.12
480,268
-0.73(-6.16%)
Sep 18, 2008
10.17
11.85
9.962
11.85
217,849
+1.89(+18.94%)
Sep 17, 2008
10.57
10.59
9.943
9.962
88,346
-0.92(-8.49%)
Sep 16, 2008
9.404
11.14
9.404
10.89
100,093
+1.08(+11.04%)
Sep 15, 2008
10.18
10.59
9.702
9.804
58,864
-0.47(-4.57%)
Sep 12, 2008
9.985
10.30
9.976
10.27
62,662
+0.13(+1.24%)
Sep 11, 2008
9.706
10.15
9.706
10.15
64,276
-0.02(-0.23%)
Sep 10, 2008
10.10
10.17
9.572
10.17
60,603
+0.31(+3.16%)
Sep 09, 2008
9.548
10.26
9.483
9.860
51,316
+0.18(+1.87%)
Sep 08, 2008
10.36
10.36
9.423
9.679
86,319
-0.24(-2.39%)
Sep 05, 2008
9.353
10.01
9.353
9.916
89,360
+0.46(+4.81%)
Sep 04, 2008
9.409
9.637
9.409
9.460
60,368
-0.01(-0.10%)
Sep 03, 2008
9.720
9.818
9.363
9.469
78,442
-0.28(-2.91%)
Sep 02, 2008
9.632
9.925
9.632
9.753
55,242
+0.29(+3.04%)
Aug 29, 2008
9.823
9.823
9.325
9.465
58,046
-0.46(-4.63%)
Aug 28, 2008
9.734
9.925
9.567
9.925
32,967
+0.29(+2.99%)
Aug 27, 2008
9.646
9.869
9.330
9.637
64,898
+0.00(+0.00%)
Aug 26, 2008
9.307
9.706
9.307
9.637
41,644
+0.30(+3.24%)
Aug 25, 2008
9.957
9.957
9.279
9.335
32,545
-0.70(-6.99%)
Aug 22, 2008
10.07
10.23
9.892
10.04
49,080
+0.12(+1.17%)
Aug 21, 2008
9.725
10.14
9.725
9.920
33,748
+0.03(+0.33%)
Aug 20, 2008
10.07
10.29
9.888
9.888
32,986
-0.13(-1.34%)
Aug 19, 2008
9.929
10.05
9.860
10.02
42,301
-0.03(-0.32%)
Aug 18, 2008
10.26
10.26
9.943
10.05
37,198
-0.26(-2.52%)
Aug 15, 2008
10.56
10.68
9.841
10.32
88,488
+0.07(+0.73%)
Aug 14, 2008
10.33
10.49
9.720
10.24
87,655
-0.18(-1.74%)
Aug 13, 2008
10.13
10.45
10.06
10.42
100,668
+0.21(+2.09%)
Aug 12, 2008
9.609
10.21
9.567
10.21
91,878
+0.52(+5.32%)
Aug 11, 2008
9.497
9.697
9.423
9.693
118,300
+0.21(+2.25%)
Aug 08, 2008
9.293
9.641
9.293
9.479
95,380
+0.14(+1.54%)
Aug 07, 2008
9.256
9.432
9.223
9.335
90,150
-0.07(-0.69%)
Aug 06, 2008
9.456
9.456
9.260
9.400
123,573
-0.12(-1.27%)
Aug 05, 2008
9.553
9.572
9.479
9.521
117,437
+0.12(+1.29%)
Aug 04, 2008
9.632
9.632
9.284
9.400
115,683
-0.22(-2.27%)
Aug 01, 2008
9.618
9.674
9.460
9.618
35,801
+0.05(+0.49%)
Jul 31, 2008
9.488
9.716
9.488
9.572
129,756
-0.09(-0.96%)
Jul 30, 2008
9.846
9.846
9.609
9.665
68,176
-0.02(-0.24%)
Jul 29, 2008
9.688
9.920
9.669
9.688
93,860
+0.31(+3.27%)
Jul 28, 2008
9.739
9.758
9.377
9.381
55,926
-0.38(-3.86%)
Jul 25, 2008
9.916
9.916
9.567
9.758
77,783
+0.00(+0.05%)
Jul 24, 2008
9.679
9.758
9.646
9.753
77,202
-0.06(-0.57%)
Jul 23, 2008
10.08
10.19
9.781
9.809
145,549
-0.29(-2.90%)
Jul 22, 2008
9.679
10.19
9.669
10.10
96,350
+0.29(+2.94%)
Jul 21, 2008
9.809
9.920
9.804
9.813
34,096
-0.09(-0.94%)
Jul 18, 2008
10.27
10.43
9.874
9.906
115,812
-0.32(-3.09%)
Jul 17, 2008
10.33
10.38
9.948
10.22
114,758
+0.07(+0.69%)
Jul 16, 2008
9.446
10.22
9.186
10.15
86,067
+0.84(+9.03%)
Jul 15, 2008
9.284
9.530
9.237
9.312
77,953
-0.18(-1.86%)
Jul 14, 2008
10.09
10.19
9.344
9.488
43,693
-0.50(-5.02%)
Jul 11, 2008
9.623
10.17
9.486
9.990
108,925
+0.26(+2.67%)
Jul 10, 2008
9.325
9.855
9.144
9.730
39,909
+0.37(+3.97%)
Jul 09, 2008
9.781
9.967
9.349
9.358
75,806
-0.63(-6.33%)
Jul 08, 2008
9.014
10.14
8.605
9.990
111,538
+1.03(+11.46%)
Jul 07, 2008
9.637
9.990
8.879
8.963
61,111
-0.54(-5.72%)
Jul 04, 2008
9.456
9.693
9.293
9.507
14,481
+0.00(+0.00%)
Jul 03, 2008
9.456
9.693
9.293
9.507
14,481
+0.06(+0.59%)
Jul 02, 2008
9.270
9.516
9.121
9.451
96,974
+0.19(+2.06%)
Jul 01, 2008
8.917
9.270
8.805
9.260
93,503
+0.39(+4.45%)
Jun 30, 2008
9.116
9.293
8.865
8.865
93,159
-0.28(-3.10%)
Jun 27, 2008
9.330
9.516
8.828
9.149
383,502
-0.19(-1.99%)
Jun 26, 2008
9.544
9.892
9.335
9.335
55,218
-0.31(-3.18%)
Jun 25, 2008
9.641
9.641
9.339
9.641
69,538
+0.01(+0.10%)
Jun 24, 2008
9.758
9.957
9.353
9.632
49,521
-0.15(-1.52%)
Jun 23, 2008
10.38
10.55
9.758
9.781
54,964
-0.53(-5.09%)
Jun 20, 2008
10.50
10.79
10.23
10.31
146,520
-0.28(-2.63%)
Jun 19, 2008
10.48
10.91
10.38
10.58
48,118
+0.14(+1.38%)
Jun 18, 2008
10.54
10.82
10.29
10.44
24,048
-0.08(-0.75%)
Jun 17, 2008
11.09
11.09
10.45
10.52
35,476
-0.55(-4.99%)
Jun 16, 2008
10.87
11.07
10.86
11.07
29,678
+0.20(+1.84%)
Jun 13, 2008
10.93
11.02
10.69
10.87
34,962
+0.13(+1.25%)
Jun 12, 2008
10.87
11.01
10.69
10.74
29,512
+0.01(+0.13%)
Jun 11, 2008
10.98
11.04
10.72
10.72
61,429
-0.26(-2.41%)
Jun 10, 2008
11.14
11.33
10.92
10.99
139,654
-0.29(-2.59%)
Jun 09, 2008
11.11
11.36
11.07
11.28
119,917
+0.31(+2.84%)
Jun 06, 2008
11.52
11.52
10.92
10.97
100,525
-0.65(-5.56%)
Jun 05, 2008
11.31
11.62
11.22
11.62
89,547
+0.33(+2.88%)
Jun 04, 2008
11.24
11.38
11.19
11.29
100,315
+0.04(+0.37%)
Jun 03, 2008
11.25
11.34
11.19
11.25
78,139
+0.07(+0.58%)
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.