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
Idera Pharmaceuticals
(NQ:
IDRA
)
0.4250
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 17, 2023
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
3.750
3.940
3.660
3.760
218,304
+0.01(+0.27%)
May 27, 2010
3.890
3.920
3.670
3.750
115,164
-0.03(-0.79%)
May 26, 2010
4.200
4.410
3.760
3.780
150,075
-0.37(-8.92%)
May 25, 2010
4.500
4.530
4.100
4.150
105,374
-0.37(-8.19%)
May 24, 2010
4.830
4.960
4.490
4.520
35,518
-0.30(-6.22%)
May 21, 2010
4.650
5.070
4.510
4.820
152,682
+0.09(+1.90%)
May 20, 2010
5.000
5.250
4.570
4.730
73,631
-0.67(-12.41%)
May 19, 2010
5.180
5.420
5.090
5.400
40,311
+0.20(+3.85%)
May 18, 2010
5.510
5.510
4.990
5.200
43,116
-0.22(-4.06%)
May 17, 2010
5.370
5.620
5.090
5.420
30,472
+0.10(+1.88%)
May 14, 2010
5.450
5.570
5.080
5.320
58,440
-0.19(-3.45%)
May 13, 2010
5.100
5.720
4.980
5.510
47,605
+0.41(+8.04%)
May 12, 2010
4.970
5.160
4.900
5.100
102,968
+0.13(+2.62%)
May 11, 2010
4.970
5.030
4.820
4.970
59,421
-0.07(-1.39%)
May 10, 2010
5.100
5.410
4.870
5.040
75,196
+0.07(+1.41%)
May 07, 2010
5.650
5.810
4.770
4.970
128,239
-0.76(-13.26%)
May 06, 2010
6.280
6.370
5.711
5.730
57,169
-0.58(-9.19%)
May 05, 2010
6.350
6.460
6.210
6.310
29,653
-0.09(-1.41%)
May 04, 2010
6.550
6.600
6.350
6.400
38,660
-0.26(-3.90%)
May 03, 2010
6.270
6.670
6.250
6.660
33,707
+0.40(+6.39%)
Apr 30, 2010
6.580
6.580
6.240
6.260
48,581
-0.33(-5.01%)
Apr 29, 2010
6.560
6.700
6.390
6.590
53,529
+0.09(+1.38%)
Apr 28, 2010
6.510
6.600
6.420
6.500
38,714
-0.02(-0.31%)
Apr 27, 2010
6.600
6.720
6.500
6.520
34,096
-0.13(-1.95%)
Apr 26, 2010
6.720
6.720
6.588
6.650
45,747
-0.07(-1.04%)
Apr 23, 2010
6.520
6.730
6.250
6.720
60,274
+0.20(+3.07%)
Apr 22, 2010
6.780
6.780
6.450
6.520
26,276
-0.33(-4.82%)
Apr 21, 2010
6.910
7.000
6.700
6.850
19,763
-0.07(-1.01%)
Apr 20, 2010
6.890
6.990
6.750
6.920
29,509
+0.10(+1.47%)
Apr 19, 2010
6.620
6.899
6.530
6.820
32,164
+0.31(+4.76%)
Apr 16, 2010
6.940
6.940
6.490
6.510
60,135
-0.43(-6.20%)
Apr 15, 2010
6.920
7.320
6.810
6.940
84,360
+0.03(+0.43%)
Apr 14, 2010
6.710
6.910
6.640
6.910
32,846
+0.27(+4.07%)
Apr 13, 2010
6.200
6.640
6.080
6.640
50,778
+0.44(+7.10%)
Apr 12, 2010
6.240
6.300
6.200
6.200
27,064
-0.02(-0.32%)
Apr 09, 2010
6.200
6.290
6.110
6.220
30,388
+0.00(+0.00%)
Apr 08, 2010
6.220
6.292
6.130
6.220
37,310
+0.00(+0.00%)
Apr 07, 2010
6.310
6.310
6.150
6.220
40,262
-0.12(-1.89%)
Apr 06, 2010
6.360
6.380
6.250
6.340
30,043
+0.03(+0.48%)
Apr 05, 2010
6.020
6.320
5.550
6.310
42,622
+0.34(+5.70%)
Apr 01, 2010
6.260
5.970
5.970
5.970
55,400
-0.24(-3.86%)
Mar 31, 2010
5.850
6.330
5.850
6.210
108,622
+0.39(+6.70%)
Mar 30, 2010
5.860
6.000
5.630
5.820
57,242
+0.07(+1.22%)
Mar 29, 2010
5.720
5.782
5.680
5.750
46,815
+0.08(+1.41%)
Mar 26, 2010
5.900
6.000
5.580
5.670
56,181
-0.22(-3.74%)
Mar 25, 2010
5.650
6.000
5.650
5.890
101,031
+0.31(+5.56%)
Mar 24, 2010
5.500
5.750
5.350
5.580
275,014
+0.51(+10.06%)
Mar 23, 2010
5.080
5.100
4.990
5.070
19,462
-0.02(-0.39%)
Mar 22, 2010
4.980
5.100
4.910
5.090
35,438
+0.09(+1.80%)
Mar 19, 2010
4.970
5.100
4.870
5.000
74,712
+0.06(+1.21%)
Mar 18, 2010
4.930
4.970
4.890
4.940
10,032
+0.01(+0.20%)
Mar 17, 2010
4.980
5.020
4.930
4.930
16,627
-0.02(-0.40%)
Mar 16, 2010
5.000
5.000
4.850
4.950
16,820
-0.04(-0.80%)
Mar 15, 2010
4.900
5.080
4.870
4.990
18,949
-0.02(-0.40%)
Mar 12, 2010
5.130
5.160
4.980
5.010
18,148
-0.10(-1.96%)
Mar 11, 2010
5.080
5.150
5.060
5.110
24,466
+0.01(+0.20%)
Mar 10, 2010
4.950
5.150
4.950
5.100
38,634
+0.15(+3.03%)
Mar 09, 2010
4.960
5.000
4.920
4.950
23,499
-0.02(-0.40%)
Mar 08, 2010
4.980
5.000
4.920
4.970
27,166
-0.03(-0.60%)
Mar 05, 2010
5.030
5.220
4.930
5.000
33,834
+0.00(+0.00%)
Mar 04, 2010
4.950
5.000
4.880
5.000
21,185
+0.05(+1.01%)
Mar 03, 2010
4.910
4.950
4.850
4.950
27,255
+0.06(+1.23%)
Mar 02, 2010
4.900
4.930
4.850
4.890
21,398
+0.01(+0.20%)
Mar 01, 2010
4.800
4.910
4.780
4.880
25,052
+0.09(+1.88%)
Feb 26, 2010
4.940
4.940
4.780
4.790
22,922
-0.07(-1.44%)
Feb 25, 2010
4.800
4.900
4.800
4.860
9,190
+0.00(+0.00%)
Feb 24, 2010
4.930
4.980
4.800
4.860
26,339
+0.06(+1.25%)
Feb 23, 2010
4.860
4.980
4.800
4.800
96,062
-0.06(-1.23%)
Feb 22, 2010
4.910
4.910
4.840
4.860
11,419
-0.02(-0.41%)
Feb 19, 2010
4.860
4.950
4.820
4.880
33,366
+0.02(+0.41%)
Feb 18, 2010
4.830
4.990
4.800
4.860
14,474
+0.01(+0.21%)
Feb 17, 2010
4.910
4.920
4.800
4.850
15,713
-0.03(-0.61%)
Feb 16, 2010
4.860
4.900
4.790
4.880
17,117
+0.09(+1.88%)
Feb 12, 2010
4.700
4.790
4.790
4.790
16,900
+0.00(+0.00%)
Feb 11, 2010
4.670
4.870
4.670
4.790
16,215
+0.10(+2.13%)
Feb 10, 2010
4.670
4.710
4.600
4.690
25,121
-0.01(-0.21%)
Feb 09, 2010
4.740
4.770
4.640
4.700
20,332
+0.04(+0.86%)
Feb 08, 2010
4.860
4.870
4.660
4.660
21,849
-0.22(-4.51%)
Feb 05, 2010
4.820
4.880
4.780
4.880
13,601
+0.08(+1.67%)
Feb 04, 2010
4.730
4.910
4.730
4.800
55,221
+0.15(+3.23%)
Feb 03, 2010
4.600
4.740
4.600
4.650
49,586
+0.05(+1.09%)
Feb 02, 2010
4.630
4.750
4.600
4.600
43,011
-0.02(-0.43%)
Feb 01, 2010
4.810
4.810
4.500
4.620
48,498
-0.17(-3.55%)
Jan 29, 2010
4.910
5.000
4.740
4.790
41,087
-0.05(-1.03%)
Jan 28, 2010
4.980
4.980
4.790
4.840
35,879
-0.13(-2.62%)
Jan 27, 2010
4.900
5.010
4.820
4.970
30,113
+0.02(+0.40%)
Jan 26, 2010
5.320
5.410
4.910
4.950
41,050
-0.40(-7.48%)
Jan 25, 2010
5.510
5.570
5.300
5.350
41,928
-0.12(-2.19%)
Jan 22, 2010
5.480
5.530
5.410
5.470
40,941
-0.03(-0.55%)
Jan 21, 2010
5.690
5.790
5.420
5.500
89,148
-0.16(-2.83%)
Jan 20, 2010
5.550
5.790
5.360
5.660
81,015
+0.04(+0.71%)
Jan 19, 2010
5.500
6.140
5.120
5.620
127,572
+0.68(+13.77%)
Jan 15, 2010
5.170
4.940
4.940
4.940
71,900
-0.17(-3.33%)
Jan 14, 2010
5.130
5.290
5.110
5.110
14,356
-0.06(-1.16%)
Jan 13, 2010
5.170
5.290
4.960
5.170
33,910
+0.01(+0.19%)
Jan 12, 2010
5.250
5.250
4.950
5.160
28,477
-0.11(-2.09%)
Jan 11, 2010
5.380
5.450
5.000
5.270
68,117
-0.12(-2.23%)
Jan 08, 2010
4.940
5.455
4.940
5.390
41,307
+0.43(+8.67%)
Jan 07, 2010
4.910
5.070
4.800
4.960
53,314
+0.16(+3.33%)
Jan 06, 2010
4.960
5.090
4.700
4.800
77,671
-0.15(-3.03%)
Jan 05, 2010
5.160
5.260
4.930
4.950
24,219
-0.32(-6.07%)
Jan 04, 2010
5.260
5.280
5.170
5.270
19,777
+0.10(+1.93%)
Dec 31, 2009
5.290
5.170
5.170
5.170
27,900
-0.11(-2.08%)
Dec 30, 2009
5.160
5.280
5.110
5.280
32,136
+0.11(+2.13%)
Dec 29, 2009
5.310
5.310
5.150
5.170
25,911
-0.11(-2.08%)
Dec 28, 2009
5.280
5.280
5.240
5.280
26,321
+0.05(+0.96%)
Dec 24, 2009
5.250
5.270
5.200
5.230
3,251
-0.01(-0.19%)
Dec 23, 2009
5.110
5.270
5.060
5.240
37,178
+0.17(+3.35%)
Dec 22, 2009
5.060
5.110
4.790
5.070
33,070
+0.03(+0.60%)
Dec 21, 2009
4.790
5.110
4.790
5.040
73,032
+0.31(+6.55%)
Dec 18, 2009
4.720
5.180
4.630
4.730
192,500
+0.06(+1.28%)
Dec 17, 2009
4.640
4.760
4.480
4.670
40,055
-0.01(-0.21%)
Dec 16, 2009
4.710
4.980
4.520
4.680
45,017
+0.03(+0.65%)
Dec 15, 2009
4.800
4.910
4.640
4.650
40,407
-0.15(-3.12%)
Dec 14, 2009
4.840
4.870
4.770
4.800
28,197
-0.08(-1.64%)
Dec 11, 2009
4.890
4.950
4.850
4.880
7,896
+0.03(+0.62%)
Dec 10, 2009
4.870
4.930
4.810
4.850
11,185
-0.06(-1.22%)
Dec 09, 2009
4.960
5.040
4.750
4.910
32,516
-0.03(-0.61%)
Dec 08, 2009
5.020
5.040
4.810
4.940
19,639
-0.13(-2.56%)
Dec 07, 2009
5.050
5.090
4.900
5.070
39,603
+0.03(+0.60%)
Dec 04, 2009
5.060
5.160
4.930
5.040
48,153
+0.11(+2.23%)
Dec 03, 2009
5.000
5.100
4.880
4.930
30,653
-0.07(-1.40%)
Dec 02, 2009
4.960
5.000
4.850
5.000
77,383
+0.05(+1.01%)
Dec 01, 2009
4.960
5.000
4.860
4.950
78,614
+0.02(+0.41%)
Nov 30, 2009
4.840
4.930
4.770
4.930
35,101
+0.10(+2.07%)
Nov 27, 2009
4.720
4.970
4.700
4.830
47,081
-0.06(-1.23%)
Nov 25, 2009
5.010
5.010
4.710
4.890
40,712
-0.11(-2.20%)
Nov 24, 2009
5.010
5.130
4.890
5.000
17,452
+0.00(+0.00%)
Nov 23, 2009
4.920
5.280
4.880
5.000
31,495
+0.17(+3.52%)
Nov 20, 2009
4.630
5.060
4.620
4.830
46,604
+0.14(+2.99%)
Nov 19, 2009
5.000
5.030
4.670
4.690
67,746
-0.32(-6.39%)
Nov 18, 2009
5.250
5.250
5.000
5.010
41,355
-0.25(-4.75%)
Nov 17, 2009
5.170
5.290
5.010
5.260
26,215
+0.08(+1.54%)
Nov 16, 2009
5.000
5.220
4.800
5.180
101,086
+0.46(+9.75%)
Nov 13, 2009
4.840
5.000
4.510
4.720
252,109
-0.25(-5.03%)
Nov 12, 2009
4.910
5.230
4.910
4.970
61,835
+0.06(+1.22%)
Nov 11, 2009
4.850
5.190
4.850
4.910
41,934
+0.13(+2.72%)
Nov 10, 2009
4.970
5.230
4.750
4.780
30,528
-0.21(-4.21%)
Nov 09, 2009
5.320
5.470
4.760
4.990
111,557
-0.26(-4.95%)
Nov 06, 2009
5.280
5.470
5.120
5.250
73,392
-0.12(-2.23%)
Nov 05, 2009
5.250
5.680
5.100
5.370
87,826
+0.22(+4.27%)
Nov 04, 2009
5.920
6.100
5.140
5.150
58,528
-0.72(-12.27%)
Nov 03, 2009
5.520
5.930
5.480
5.870
17,997
+0.28(+5.01%)
Nov 02, 2009
5.350
5.670
5.100
5.590
72,566
+0.25(+4.68%)
Oct 30, 2009
5.480
7.450
5.170
5.340
227,746
-0.22(-3.96%)
Oct 29, 2009
5.700
5.880
5.460
5.560
72,807
-0.09(-1.59%)
Oct 28, 2009
6.280
6.280
5.650
5.650
57,187
-0.62(-9.89%)
Oct 27, 2009
6.730
6.860
6.250
6.270
21,550
-0.41(-6.14%)
Oct 26, 2009
6.970
7.000
6.660
6.680
19,839
-0.26(-3.75%)
Oct 23, 2009
6.990
7.490
6.740
6.940
32,816
+0.08(+1.17%)
Oct 22, 2009
7.070
7.160
6.780
6.860
37,874
-0.20(-2.83%)
Oct 21, 2009
7.590
7.730
7.010
7.060
31,434
-0.49(-6.49%)
Oct 20, 2009
7.710
7.960
7.550
7.550
36,688
-0.36(-4.55%)
Oct 19, 2009
7.980
8.080
7.770
7.910
8,576
-0.02(-0.25%)
Oct 16, 2009
7.850
8.090
7.790
7.930
33,349
+0.03(+0.38%)
Oct 15, 2009
8.120
8.120
7.820
7.900
33,039
-0.44(-5.28%)
Oct 14, 2009
8.130
8.500
8.130
8.340
22,433
+0.30(+3.73%)
Oct 13, 2009
7.720
8.080
7.600
8.040
29,724
+0.34(+4.42%)
Oct 12, 2009
7.790
7.940
7.700
7.700
9,740
-0.18(-2.28%)
Oct 09, 2009
7.820
7.970
7.780
7.880
13,211
+0.08(+1.03%)
Oct 08, 2009
7.960
7.960
7.760
7.800
24,137
-0.08(-1.02%)
Oct 07, 2009
7.750
7.910
7.700
7.880
11,628
+0.08(+1.03%)
Oct 06, 2009
7.710
7.970
7.570
7.800
24,156
-0.06(-0.76%)
Oct 05, 2009
7.510
7.930
7.480
7.860
25,183
+0.69(+9.62%)
Oct 02, 2009
7.200
7.360
7.140
7.170
26,470
-0.09(-1.24%)
Oct 01, 2009
7.570
7.570
7.000
7.260
45,589
-0.15(-2.02%)
Sep 30, 2009
7.480
7.550
7.285
7.410
43,575
-0.09(-1.20%)
Sep 29, 2009
7.790
7.790
7.400
7.500
15,623
-0.26(-3.35%)
Sep 28, 2009
7.770
7.960
7.580
7.760
34,797
+0.06(+0.78%)
Sep 25, 2009
7.720
7.970
7.260
7.700
82,063
-0.05(-0.65%)
Sep 24, 2009
7.900
7.970
7.680
7.750
29,621
+0.06(+0.78%)
Sep 23, 2009
7.740
8.010
7.650
7.690
41,047
-0.01(-0.13%)
Sep 22, 2009
8.020
8.020
7.430
7.700
32,074
-0.28(-3.51%)
Sep 21, 2009
7.940
8.000
7.820
7.980
31,886
+0.13(+1.66%)
Sep 18, 2009
7.930
7.970
7.750
7.850
82,655
-0.05(-0.63%)
Sep 17, 2009
7.700
7.990
7.670
7.900
30,226
+0.32(+4.22%)
Sep 16, 2009
7.602
7.645
7.410
7.580
10,910
+0.03(+0.40%)
Sep 15, 2009
7.610
7.655
7.490
7.550
18,338
-0.05(-0.66%)
Sep 14, 2009
7.530
7.790
7.450
7.600
45,644
+0.03(+0.40%)
Sep 11, 2009
7.580
7.750
7.560
7.570
47,992
+0.07(+0.93%)
Sep 10, 2009
7.470
7.520
7.300
7.500
32,185
+0.00(+0.00%)
Sep 09, 2009
7.440
7.680
7.340
7.500
59,540
+0.08(+1.08%)
Sep 08, 2009
7.560
7.610
7.300
7.420
25,935
-0.33(-4.26%)
Sep 04, 2009
7.620
7.890
7.090
7.750
47,705
+0.13(+1.71%)
Sep 03, 2009
7.490
7.690
7.420
7.620
32,340
+0.15(+2.01%)
Sep 02, 2009
7.400
7.710
7.400
7.470
37,142
+0.02(+0.27%)
Sep 01, 2009
7.520
7.780
7.210
7.450
54,941
-0.14(-1.84%)
Aug 31, 2009
7.700
7.776
7.500
7.590
51,216
-0.17(-2.19%)
Aug 28, 2009
7.700
7.890
7.690
7.760
32,573
+0.15(+1.97%)
Aug 27, 2009
7.510
7.610
7.260
7.610
27,103
-0.06(-0.78%)
Aug 26, 2009
7.590
7.710
7.250
7.670
23,960
+0.05(+0.66%)
Aug 25, 2009
7.730
7.730
7.480
7.620
15,284
-0.04(-0.52%)
Aug 24, 2009
7.440
7.700
7.380
7.660
22,617
+0.22(+2.96%)
Aug 21, 2009
7.550
7.600
7.230
7.440
70,667
+0.09(+1.22%)
Aug 20, 2009
7.560
7.560
7.010
7.350
17,724
-0.21(-2.78%)
Aug 19, 2009
7.180
7.590
7.180
7.560
30,015
+0.30(+4.13%)
Aug 18, 2009
7.085
7.700
6.840
7.260
106,932
+0.23(+3.27%)
Aug 17, 2009
7.450
7.450
6.670
7.030
53,298
-0.54(-7.13%)
Aug 14, 2009
8.000
8.110
7.330
7.570
63,427
-0.34(-4.30%)
Aug 13, 2009
7.700
7.980
7.630
7.910
61,514
+0.24(+3.13%)
Aug 12, 2009
7.480
7.740
7.170
7.670
65,901
+0.22(+2.95%)
Aug 11, 2009
7.760
7.790
7.160
7.450
80,327
+0.29(+4.05%)
Aug 10, 2009
7.010
7.440
6.773
7.160
72,262
+0.13(+1.85%)
Aug 07, 2009
7.080
7.230
6.970
7.030
39,187
+0.09(+1.30%)
Aug 06, 2009
7.020
7.125
6.900
6.940
47,166
-0.02(-0.29%)
Aug 05, 2009
7.140
7.150
6.850
6.960
94,880
+0.06(+0.87%)
Aug 04, 2009
6.400
7.140
6.400
6.900
41,920
+0.47(+7.31%)
Aug 03, 2009
6.490
6.790
6.350
6.430
40,585
-0.02(-0.31%)
Jul 31, 2009
6.740
7.340
6.370
6.450
53,713
-0.34(-5.01%)
Jul 30, 2009
6.650
6.800
6.450
6.790
38,576
+0.22(+3.35%)
Jul 29, 2009
6.610
6.780
6.350
6.570
12,291
+0.03(+0.46%)
Jul 28, 2009
6.450
6.890
6.313
6.540
32,129
+0.04(+0.62%)
Jul 27, 2009
6.453
6.500
6.390
6.500
22,288
+0.02(+0.31%)
Jul 24, 2009
6.340
6.499
6.100
6.480
18,743
+0.06(+0.93%)
Jul 23, 2009
5.850
6.500
5.700
6.420
49,559
+0.55(+9.37%)
Jul 22, 2009
5.530
5.920
5.350
5.870
53,779
+0.22(+3.89%)
Jul 21, 2009
5.690
5.730
5.370
5.650
18,530
+0.01(+0.18%)
Jul 20, 2009
5.870
5.870
5.580
5.640
25,301
-0.18(-3.09%)
Jul 17, 2009
5.990
5.990
5.690
5.820
31,486
-0.15(-2.51%)
Jul 16, 2009
5.540
5.990
5.530
5.970
22,912
+0.40(+7.18%)
Jul 15, 2009
5.560
5.580
5.260
5.570
78,646
+0.11(+2.01%)
Jul 14, 2009
5.310
5.580
5.240
5.460
19,292
+0.16(+3.02%)
Jul 13, 2009
5.260
5.330
5.210
5.300
41,393
+0.01(+0.19%)
Jul 10, 2009
5.241
5.320
5.200
5.290
17,589
+0.08(+1.54%)
Jul 09, 2009
5.320
5.430
5.210
5.210
34,623
-0.08(-1.51%)
Jul 08, 2009
5.400
5.420
5.200
5.290
69,141
-0.07(-1.31%)
Jul 07, 2009
5.400
5.800
5.350
5.360
57,336
-0.04(-0.74%)
Jul 06, 2009
5.770
5.770
5.390
5.400
34,765
-0.38(-6.57%)
Jul 02, 2009
5.810
5.890
5.670
5.780
57,112
-0.11(-1.87%)
Jul 01, 2009
5.930
6.090
5.830
5.890
52,726
+0.03(+0.51%)
Jun 30, 2009
6.260
6.380
5.850
5.860
89,924
-0.38(-6.09%)
Jun 29, 2009
6.070
6.400
5.880
6.240
41,584
+0.15(+2.46%)
Jun 26, 2009
6.590
7.050
5.880
6.090
388,768
-0.52(-7.87%)
Jun 25, 2009
6.420
6.620
6.150
6.610
36,513
+0.43(+6.96%)
Jun 24, 2009
6.550
6.590
6.150
6.180
31,722
-0.33(-5.07%)
Jun 23, 2009
6.230
6.630
6.200
6.510
32,370
+0.35(+5.68%)
Jun 22, 2009
6.930
7.300
6.000
6.160
64,931
-0.83(-11.87%)
Jun 19, 2009
7.120
7.120
6.590
6.990
84,769
+0.00(+0.00%)
Jun 18, 2009
7.020
7.460
6.830
6.990
37,672
-0.02(-0.29%)
Jun 17, 2009
6.740
7.080
6.730
7.010
114,928
+0.29(+4.32%)
Jun 16, 2009
7.000
7.000
6.720
6.720
47,748
-0.14(-2.04%)
Jun 15, 2009
6.910
7.250
6.740
6.860
38,857
-0.20(-2.83%)
Jun 12, 2009
6.660
7.160
6.570
7.060
54,534
+0.36(+5.37%)
Jun 11, 2009
6.520
6.960
6.520
6.700
52,108
+0.22(+3.40%)
Jun 10, 2009
6.370
6.550
6.030
6.480
54,609
+0.15(+2.37%)
Jun 09, 2009
6.650
6.790
6.330
6.330
22,413
-0.28(-4.24%)
Jun 08, 2009
6.690
6.870
6.570
6.610
33,008
-0.15(-2.22%)
Jun 05, 2009
6.850
6.870
6.610
6.760
29,768
-0.07(-1.02%)
Jun 04, 2009
6.730
6.830
6.660
6.830
32,544
+0.08(+1.19%)
Jun 03, 2009
6.560
6.910
6.390
6.750
50,881
+0.15(+2.27%)
Jun 02, 2009
6.000
6.740
6.000
6.600
70,797
+0.59(+9.82%)
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.