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
Mitcham Industries Inc
(NQ:
MIND
)
5.190
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
5.445
5.377
5.275
5.283
7,269
-0.16(-2.97%)
May 27, 2010
5.411
5.573
5.198
5.445
33,687
+0.05(+0.87%)
May 26, 2010
5.692
5.692
5.360
5.398
37,703
-0.09(-1.63%)
May 25, 2010
5.539
5.547
5.284
5.488
57,005
-0.05(-0.92%)
May 24, 2010
5.624
5.624
5.539
5.539
17,655
-0.10(-1.81%)
May 21, 2010
5.751
5.819
5.547
5.641
30,446
-0.23(-3.91%)
May 20, 2010
5.845
5.939
5.717
5.870
30,778
-0.20(-3.23%)
May 19, 2010
5.836
6.185
5.828
6.066
52,534
+0.19(+3.18%)
May 18, 2010
5.819
5.964
5.819
5.879
27,517
+0.01(+0.14%)
May 17, 2010
6.211
6.236
5.710
5.870
53,862
-0.41(-6.50%)
May 14, 2010
6.296
6.304
6.185
6.279
30,578
-0.06(-0.94%)
May 13, 2010
6.296
6.347
6.287
6.338
3,647
+0.01(+0.13%)
May 12, 2010
6.296
6.347
6.245
6.330
9,524
+0.00(+0.00%)
May 11, 2010
6.364
6.372
6.202
6.330
7,193
-0.03(-0.40%)
May 10, 2010
6.280
6.398
6.245
6.355
9,252
+0.14(+2.33%)
May 07, 2010
6.296
6.321
6.134
6.211
36,166
-0.09(-1.35%)
May 06, 2010
6.287
6.381
6.168
6.296
55,176
+0.03(+0.54%)
May 05, 2010
6.296
6.313
6.245
6.262
27,869
-0.05(-0.81%)
May 04, 2010
6.287
6.372
6.262
6.313
12,894
-0.03(-0.54%)
May 03, 2010
6.270
6.424
6.194
6.347
40,053
+0.13(+2.05%)
Apr 30, 2010
6.253
6.296
6.126
6.219
77,239
-0.09(-1.35%)
Apr 29, 2010
6.228
6.338
6.219
6.304
5,534
+0.12(+1.93%)
Apr 28, 2010
6.304
6.304
6.168
6.185
17,736
-0.04(-0.68%)
Apr 27, 2010
6.367
6.381
6.228
6.228
15,030
-0.14(-2.27%)
Apr 26, 2010
6.347
6.415
6.302
6.372
13,003
+0.01(+0.13%)
Apr 23, 2010
6.347
6.424
6.202
6.364
49,856
+0.02(+0.27%)
Apr 22, 2010
5.836
6.381
5.836
6.347
66,007
+0.26(+4.19%)
Apr 21, 2010
6.015
6.117
6.015
6.092
14,547
+0.03(+0.42%)
Apr 20, 2010
5.956
6.158
5.956
6.066
12,450
+0.08(+1.28%)
Apr 19, 2010
5.879
5.990
5.845
5.990
69,748
+0.03(+0.43%)
Apr 16, 2010
5.956
6.017
5.934
5.964
54,396
+0.01(+0.14%)
Apr 15, 2010
5.922
6.049
5.913
5.956
47,843
+0.00(+0.00%)
Apr 14, 2010
5.939
6.024
5.930
5.956
24,745
+0.07(+1.16%)
Apr 13, 2010
5.939
6.109
5.828
5.888
46,402
-0.06(-1.00%)
Apr 12, 2010
6.126
6.134
5.870
5.947
28,529
-0.20(-3.19%)
Apr 09, 2010
6.228
6.304
6.143
6.143
16,064
-0.16(-2.56%)
Apr 08, 2010
6.483
6.483
6.151
6.304
33,884
-0.20(-3.01%)
Apr 07, 2010
6.381
6.526
6.219
6.500
10,268
+0.14(+2.14%)
Apr 06, 2010
6.287
6.381
6.287
6.364
10,199
+0.04(+0.67%)
Apr 05, 2010
6.245
6.381
6.017
6.321
28,757
+0.25(+4.06%)
Apr 01, 2010
6.253
6.075
6.075
6.075
22,096
-0.08(-1.24%)
Mar 31, 2010
6.211
6.211
5.743
6.151
123,566
+0.03(+0.51%)
Mar 30, 2010
6.245
6.483
6.117
6.120
25,973
-0.09(-1.47%)
Mar 29, 2010
6.509
6.509
6.024
6.211
44,772
-0.14(-2.14%)
Mar 26, 2010
6.636
6.636
6.321
6.347
10,479
-0.18(-2.74%)
Mar 25, 2010
6.560
6.597
6.509
6.526
8,194
-0.03(-0.39%)
Mar 24, 2010
6.560
6.628
6.551
6.551
5,961
+0.02(+0.26%)
Mar 23, 2010
6.653
6.662
6.338
6.534
8,028
-0.18(-2.66%)
Mar 22, 2010
6.636
6.713
6.594
6.713
7,990
+0.05(+0.77%)
Mar 19, 2010
6.662
6.747
6.619
6.662
9,739
-0.05(-0.76%)
Mar 18, 2010
6.713
6.755
6.623
6.713
3,779
-0.06(-0.87%)
Mar 17, 2010
6.687
6.771
6.687
6.771
9,131
+0.07(+1.00%)
Mar 16, 2010
6.670
6.738
6.536
6.704
7,648
+0.07(+1.03%)
Mar 15, 2010
6.543
6.653
6.517
6.636
8,932
+0.03(+0.52%)
Mar 12, 2010
6.687
6.689
6.602
6.602
3,933
-0.10(-1.52%)
Mar 11, 2010
6.713
6.721
6.696
6.704
2,233
+0.02(+0.25%)
Mar 10, 2010
6.713
6.743
6.670
6.687
28,708
-0.03(-0.51%)
Mar 09, 2010
6.798
6.806
6.594
6.721
28,642
+0.16(+2.46%)
Mar 08, 2010
6.687
6.798
6.483
6.560
8,303
-0.09(-1.41%)
Mar 05, 2010
6.696
6.781
6.611
6.653
8,700
-0.13(-1.88%)
Mar 04, 2010
6.602
6.798
6.509
6.781
25,980
+0.08(+1.14%)
Mar 03, 2010
6.619
6.704
6.424
6.704
16,088
+0.03(+0.51%)
Mar 02, 2010
6.679
6.798
6.270
6.670
57,647
+0.10(+1.55%)
Mar 01, 2010
6.713
6.755
6.442
6.568
11,401
-0.08(-1.15%)
Feb 26, 2010
6.475
6.798
6.475
6.645
29,817
+0.12(+1.83%)
Feb 25, 2010
6.483
6.636
6.443
6.526
5,850
-0.09(-1.41%)
Feb 24, 2010
6.466
6.687
6.406
6.619
5,330
+0.09(+1.30%)
Feb 23, 2010
6.764
6.764
6.509
6.534
3,467
-0.31(-4.48%)
Feb 22, 2010
6.806
6.891
6.662
6.840
31,589
+0.03(+0.50%)
Feb 19, 2010
6.747
6.806
6.721
6.806
1,175
+0.04(+0.63%)
Feb 18, 2010
6.662
6.789
6.585
6.764
7,477
+0.12(+1.79%)
Feb 17, 2010
6.874
6.874
6.483
6.645
42,288
-0.28(-4.05%)
Feb 16, 2010
6.347
7.087
6.347
6.925
56,497
+0.51(+7.96%)
Feb 12, 2010
6.219
6.415
6.415
6.415
14,221
-0.11(-1.69%)
Feb 11, 2010
6.381
6.611
6.092
6.526
87,634
+0.08(+1.19%)
Feb 10, 2010
6.219
6.721
6.160
6.449
34,834
+0.17(+2.71%)
Feb 09, 2010
6.338
6.339
6.236
6.279
21,251
+0.01(+0.14%)
Feb 08, 2010
6.262
6.304
6.253
6.270
7,668
-0.01(-0.14%)
Feb 05, 2010
6.415
6.415
6.262
6.279
17,755
-0.07(-1.07%)
Feb 04, 2010
6.594
6.594
6.338
6.347
14,212
-0.37(-5.57%)
Feb 03, 2010
6.628
6.772
6.628
6.721
9,856
+0.15(+2.33%)
Feb 02, 2010
6.686
6.686
6.492
6.568
4,192
-0.06(-0.90%)
Feb 01, 2010
6.279
6.679
6.262
6.628
21,647
+0.33(+5.27%)
Jan 29, 2010
6.304
6.534
6.296
6.296
18,501
-0.03(-0.40%)
Jan 28, 2010
6.381
6.458
6.296
6.321
6,996
-0.03(-0.40%)
Jan 27, 2010
6.389
6.389
6.347
6.347
2,428
-0.04(-0.67%)
Jan 26, 2010
6.415
6.526
6.355
6.389
24,913
-0.04(-0.66%)
Jan 25, 2010
6.568
6.662
6.347
6.432
50,831
-0.10(-1.56%)
Jan 22, 2010
6.424
6.636
6.424
6.534
28,348
+0.14(+2.26%)
Jan 21, 2010
6.466
6.466
6.381
6.389
12,103
-0.09(-1.44%)
Jan 20, 2010
6.551
6.551
6.441
6.483
1,292
-0.23(-3.42%)
Jan 19, 2010
6.619
6.788
6.441
6.713
18,978
-0.01(-0.13%)
Jan 15, 2010
6.764
6.721
6.721
6.721
13,281
-0.08(-1.13%)
Jan 14, 2010
6.653
6.806
6.611
6.798
18,713
+0.19(+2.83%)
Jan 13, 2010
6.500
6.789
6.292
6.611
30,746
+0.20(+3.19%)
Jan 12, 2010
6.389
6.584
6.381
6.406
13,966
-0.17(-2.59%)
Jan 11, 2010
6.721
6.721
6.517
6.577
21,992
-0.01(-0.13%)
Jan 08, 2010
6.534
6.772
6.424
6.585
24,505
-0.19(-2.76%)
Jan 07, 2010
6.560
6.840
6.517
6.772
41,811
+0.14(+2.18%)
Jan 06, 2010
6.500
6.704
6.492
6.628
20,713
+0.06(+0.91%)
Jan 05, 2010
6.602
6.602
6.483
6.568
13,716
+0.03(+0.39%)
Jan 04, 2010
6.458
6.551
6.364
6.543
36,698
+0.27(+4.34%)
Dec 31, 2009
5.930
6.270
6.270
6.270
23,272
+0.27(+4.49%)
Dec 30, 2009
6.126
6.126
5.973
6.001
88,649
-0.17(-2.72%)
Dec 29, 2009
6.424
6.517
6.168
6.168
34,909
-0.26(-4.06%)
Dec 28, 2009
6.568
6.568
6.372
6.429
31,293
-0.07(-1.11%)
Dec 24, 2009
6.449
6.594
6.338
6.502
37,427
+0.07(+1.08%)
Dec 23, 2009
6.526
6.526
6.381
6.432
12,706
+0.02(+0.27%)
Dec 22, 2009
6.577
6.577
6.389
6.415
17,571
-0.09(-1.44%)
Dec 21, 2009
6.534
6.594
6.458
6.509
21,048
-0.08(-1.16%)
Dec 18, 2009
6.551
6.594
6.274
6.585
17,194
+0.20(+3.20%)
Dec 17, 2009
6.517
6.577
6.381
6.381
19,162
-0.09(-1.45%)
Dec 16, 2009
6.313
6.636
6.313
6.475
21,159
+0.17(+2.70%)
Dec 15, 2009
6.262
6.313
6.228
6.304
6,165
+0.03(+0.54%)
Dec 14, 2009
6.287
6.381
6.171
6.270
17,696
+0.09(+1.38%)
Dec 11, 2009
6.185
6.219
6.113
6.185
32,202
+0.02(+0.28%)
Dec 10, 2009
6.168
6.304
6.168
6.168
33,237
+0.00(+0.00%)
Dec 09, 2009
6.424
6.424
5.624
6.168
69,192
+0.15(+2.56%)
Dec 08, 2009
6.032
6.075
5.870
6.014
21,201
-0.06(-0.92%)
Dec 07, 2009
5.956
6.160
5.639
6.070
78,729
+0.09(+1.49%)
Dec 04, 2009
5.896
6.287
5.896
5.981
48,608
+0.09(+1.59%)
Dec 03, 2009
5.998
6.015
5.624
5.888
74,492
-0.11(-1.84%)
Dec 02, 2009
5.998
6.041
5.998
5.998
12,045
-0.06(-0.98%)
Dec 01, 2009
6.092
6.134
6.041
6.058
18,526
-0.01(-0.14%)
Nov 30, 2009
6.075
6.100
6.058
6.066
12,980
+0.03(+0.42%)
Nov 27, 2009
6.007
6.065
5.990
6.041
16,154
-0.02(-0.28%)
Nov 25, 2009
5.981
6.092
5.981
6.058
6,958
-0.00(-0.00%)
Nov 24, 2009
6.083
6.126
6.024
6.058
6,752
-0.03(-0.42%)
Nov 23, 2009
6.075
6.168
6.075
6.083
9,579
+0.03(+0.42%)
Nov 20, 2009
6.164
6.164
5.973
6.058
45,155
-0.12(-1.93%)
Nov 19, 2009
6.185
6.185
6.083
6.177
27,759
+0.00(+0.00%)
Nov 18, 2009
6.211
6.211
6.168
6.177
15,330
-0.14(-2.16%)
Nov 17, 2009
6.168
6.313
6.160
6.313
15,202
+0.08(+1.23%)
Nov 16, 2009
6.160
6.313
6.071
6.236
12,739
+0.06(+0.96%)
Nov 13, 2009
6.168
6.466
6.168
6.177
33,264
+0.01(+0.14%)
Nov 12, 2009
6.381
6.381
6.168
6.168
27,173
-0.20(-3.07%)
Nov 11, 2009
6.381
6.381
6.279
6.364
27,534
-0.02(-0.27%)
Nov 10, 2009
6.236
6.381
6.143
6.381
20,228
+0.09(+1.35%)
Nov 09, 2009
6.253
6.296
6.194
6.296
14,855
+0.07(+1.09%)
Nov 06, 2009
6.185
6.347
6.100
6.228
11,772
-0.03(-0.54%)
Nov 05, 2009
6.168
6.279
6.151
6.262
6,027
+0.05(+0.82%)
Nov 04, 2009
6.109
6.245
6.109
6.211
45,348
+0.07(+1.11%)
Nov 03, 2009
6.219
6.270
6.076
6.143
29,526
-0.05(-0.82%)
Nov 02, 2009
6.117
6.321
6.083
6.194
35,866
+0.03(+0.41%)
Oct 30, 2009
6.151
6.364
6.151
6.168
28,660
+0.02(+0.28%)
Oct 29, 2009
6.058
6.287
5.998
6.151
20,835
+0.07(+1.12%)
Oct 28, 2009
6.534
6.534
6.050
6.083
123,308
-0.58(-8.68%)
Oct 27, 2009
6.789
7.032
6.585
6.662
61,487
-0.13(-1.88%)
Oct 26, 2009
6.619
7.172
6.594
6.789
202,191
+0.34(+5.28%)
Oct 23, 2009
6.202
6.458
5.998
6.449
172,869
+0.49(+8.28%)
Oct 22, 2009
5.870
6.032
5.870
5.956
102,468
+0.10(+1.74%)
Oct 21, 2009
5.717
5.998
5.717
5.853
76,810
+0.11(+1.91%)
Oct 20, 2009
5.913
5.981
5.709
5.744
22,741
-0.25(-4.24%)
Oct 19, 2009
6.083
6.083
5.888
5.998
38,911
-0.03(-0.56%)
Oct 16, 2009
5.905
6.109
5.879
6.032
21,388
+0.08(+1.29%)
Oct 15, 2009
5.956
6.083
5.709
5.956
62,904
+0.00(+0.00%)
Oct 14, 2009
5.853
5.956
5.819
5.956
38,454
+0.09(+1.60%)
Oct 13, 2009
5.913
5.956
5.751
5.862
78,244
-0.07(-1.15%)
Oct 12, 2009
5.862
5.956
5.828
5.930
56,511
+0.18(+3.11%)
Oct 09, 2009
5.700
5.785
5.666
5.751
62,506
-0.03(-0.44%)
Oct 08, 2009
5.539
5.777
5.539
5.777
199,674
+0.16(+2.88%)
Oct 07, 2009
5.403
5.734
5.403
5.615
35,460
+0.16(+2.96%)
Oct 06, 2009
5.360
5.530
5.360
5.454
38,395
+0.09(+1.75%)
Oct 05, 2009
5.300
5.403
5.292
5.360
32,630
+0.04(+0.80%)
Oct 02, 2009
5.139
5.403
5.130
5.317
105,857
+0.08(+1.46%)
Oct 01, 2009
5.258
5.292
5.096
5.241
113,107
-0.03(-0.64%)
Sep 30, 2009
5.088
5.403
5.011
5.275
101,140
+0.17(+3.33%)
Sep 29, 2009
5.062
5.156
5.020
5.105
36,649
+0.01(+0.17%)
Sep 28, 2009
5.062
5.105
5.011
5.096
60,029
+0.01(+0.17%)
Sep 25, 2009
5.130
5.130
5.028
5.088
36,767
-0.02(-0.33%)
Sep 24, 2009
5.105
5.130
5.088
5.105
35,818
-0.03(-0.66%)
Sep 23, 2009
5.249
5.266
5.130
5.139
38,184
-0.16(-3.05%)
Sep 22, 2009
5.130
5.360
5.130
5.300
31,899
+0.21(+4.18%)
Sep 21, 2009
5.122
5.218
5.088
5.088
33,502
-0.09(-1.64%)
Sep 18, 2009
5.173
5.479
5.139
5.173
36,884
-0.01(-0.16%)
Sep 17, 2009
5.360
5.394
5.105
5.181
67,286
-0.14(-2.56%)
Sep 16, 2009
5.394
5.844
5.309
5.318
76,241
+0.07(+1.30%)
Sep 15, 2009
5.406
5.406
5.232
5.250
18,442
-0.04(-0.80%)
Sep 14, 2009
5.232
5.411
5.232
5.292
38,105
-0.04(-0.80%)
Sep 11, 2009
5.037
5.377
4.994
5.334
80,176
+0.29(+5.73%)
Sep 10, 2009
4.858
5.105
4.679
5.045
82,373
+0.30(+6.27%)
Sep 09, 2009
4.262
4.850
4.262
4.747
152,037
+0.21(+4.69%)
Sep 08, 2009
4.645
4.654
4.509
4.535
76,369
+0.02(+0.38%)
Sep 04, 2009
4.586
4.611
4.424
4.518
20,794
-0.07(-1.48%)
Sep 03, 2009
4.620
4.620
4.467
4.586
8,971
+0.11(+2.47%)
Sep 02, 2009
4.509
4.569
4.407
4.475
82,366
-0.12(-2.59%)
Sep 01, 2009
4.501
4.679
4.467
4.594
64,300
+0.06(+1.31%)
Aug 31, 2009
4.535
4.705
4.458
4.535
26,136
+0.01(+0.19%)
Aug 28, 2009
4.535
4.594
4.485
4.526
38,657
+0.04(+0.95%)
Aug 27, 2009
4.458
4.569
4.433
4.484
23,902
+0.05(+1.15%)
Aug 26, 2009
4.552
4.552
4.416
4.433
15,833
-0.14(-2.98%)
Aug 25, 2009
4.458
4.569
4.382
4.569
32,844
+0.11(+2.48%)
Aug 24, 2009
4.611
4.611
4.416
4.458
24,604
-0.15(-3.32%)
Aug 21, 2009
4.441
4.943
4.279
4.611
82,755
+0.14(+3.04%)
Aug 20, 2009
4.467
4.501
4.373
4.475
27,292
+0.05(+1.15%)
Aug 19, 2009
4.194
4.560
4.194
4.424
55,202
+0.21(+5.05%)
Aug 18, 2009
4.058
4.237
4.050
4.211
15,497
+0.13(+3.13%)
Aug 17, 2009
3.922
4.152
3.897
4.084
30,094
+0.14(+3.67%)
Aug 14, 2009
3.965
4.050
3.888
3.939
38,184
+0.06(+1.53%)
Aug 13, 2009
3.829
3.990
3.744
3.880
29,971
+0.07(+1.79%)
Aug 12, 2009
3.803
3.854
3.744
3.812
25,935
+0.09(+2.28%)
Aug 11, 2009
3.799
3.803
3.641
3.726
20,312
-0.11(-2.88%)
Aug 10, 2009
3.761
3.888
3.761
3.837
16,022
+0.05(+1.35%)
Aug 07, 2009
3.795
3.871
3.769
3.786
22,159
+0.03(+0.68%)
Aug 06, 2009
4.041
4.101
3.752
3.761
52,997
-0.15(-3.89%)
Aug 05, 2009
3.982
3.999
3.905
3.913
55,543
-0.03(-0.88%)
Aug 04, 2009
4.050
4.050
3.803
3.948
65,705
-0.09(-2.32%)
Aug 03, 2009
3.880
4.203
3.880
4.041
30,061
+0.24(+6.26%)
Jul 31, 2009
3.744
3.863
3.744
3.803
14,363
+0.06(+1.59%)
Jul 30, 2009
3.803
4.033
3.744
3.744
38,539
-0.03(-0.90%)
Jul 29, 2009
3.735
3.982
3.480
3.778
96,386
-0.01(-0.22%)
Jul 28, 2009
3.829
3.880
3.701
3.786
47,514
-0.04(-1.11%)
Jul 27, 2009
3.947
3.948
3.829
3.829
31,481
-0.13(-3.23%)
Jul 24, 2009
3.922
4.037
3.812
3.956
38,827
+0.00(+0.00%)
Jul 23, 2009
3.897
3.999
3.863
3.956
51,045
+0.05(+1.31%)
Jul 22, 2009
3.905
4.016
3.854
3.905
56,315
-0.04(-1.08%)
Jul 21, 2009
4.075
4.135
3.718
3.948
96,245
-0.04(-1.07%)
Jul 20, 2009
4.186
4.211
3.914
3.990
39,678
-0.09(-2.29%)
Jul 17, 2009
4.126
4.177
4.084
4.084
11,006
-0.02(-0.42%)
Jul 16, 2009
4.118
4.305
4.067
4.101
43,018
-0.04(-1.03%)
Jul 15, 2009
4.220
4.271
4.058
4.143
42,235
+0.01(+0.21%)
Jul 14, 2009
4.101
4.271
4.084
4.135
32,826
+0.13(+3.18%)
Jul 13, 2009
3.897
4.152
3.829
4.007
52,614
+0.03(+0.86%)
Jul 10, 2009
4.041
4.073
3.973
3.973
19,777
-0.09(-2.10%)
Jul 09, 2009
4.101
4.203
4.050
4.058
31,175
-0.01(-0.21%)
Jul 08, 2009
4.211
4.220
4.050
4.067
38,069
-0.12(-2.85%)
Jul 07, 2009
4.297
4.322
4.169
4.186
35,840
-0.04(-1.01%)
Jul 06, 2009
4.305
4.373
4.220
4.228
46,366
-0.19(-4.24%)
Jul 02, 2009
4.416
4.577
4.382
4.416
21,087
-0.10(-2.26%)
Jul 01, 2009
4.462
4.722
4.407
4.518
88,702
+0.10(+2.31%)
Jun 30, 2009
4.356
4.577
4.271
4.416
58,603
+0.06(+1.37%)
Jun 29, 2009
4.288
4.526
4.254
4.356
162,948
+0.14(+3.43%)
Jun 26, 2009
4.484
4.620
4.203
4.211
2,086,388
-0.31(-6.78%)
Jun 25, 2009
4.560
4.628
4.322
4.518
86,628
+0.13(+2.91%)
Jun 24, 2009
4.484
4.492
4.356
4.390
45,897
-0.04(-0.96%)
Jun 23, 2009
4.279
4.458
4.254
4.433
45,283
+0.18(+4.20%)
Jun 22, 2009
4.560
4.560
4.254
4.254
88,314
-0.38(-8.26%)
Jun 19, 2009
4.713
4.790
4.560
4.637
155,060
-0.02(-0.37%)
Jun 18, 2009
4.535
4.662
4.382
4.654
76,241
+0.13(+2.82%)
Jun 17, 2009
4.696
4.773
4.509
4.526
51,485
-0.15(-3.27%)
Jun 16, 2009
4.833
4.833
4.679
4.679
41,289
-0.09(-1.79%)
Jun 15, 2009
4.722
4.807
4.586
4.764
62,213
+0.02(+0.36%)
Jun 12, 2009
4.739
4.816
4.620
4.747
79,049
-0.03(-0.53%)
Jun 11, 2009
4.314
4.790
4.314
4.773
109,888
+0.44(+10.22%)
Jun 10, 2009
4.331
4.496
4.314
4.331
77,838
+0.00(+0.00%)
Jun 09, 2009
4.603
4.603
4.305
4.331
66,683
-0.23(-5.04%)
Jun 08, 2009
4.679
4.892
4.552
4.560
55,004
-0.11(-2.37%)
Jun 05, 2009
4.501
4.790
4.433
4.671
182,613
+0.11(+2.43%)
Jun 04, 2009
4.475
4.637
4.416
4.560
124,951
+0.09(+2.10%)
Jun 03, 2009
4.892
4.892
4.433
4.467
205,395
-1.00(-18.22%)
Jun 02, 2009
4.781
5.530
4.781
5.462
98,888
+0.53(+10.69%)
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.