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
Macatawa Bank Corp
(NQ:
MCBC
)
13.73
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
2.566
2.687
2.453
2.634
44,562
+0.11(+4.18%)
May 28, 2009
2.536
2.536
2.453
2.528
16,967
+0.04(+1.51%)
May 27, 2009
2.498
2.559
2.460
2.491
19,080
-0.01(-0.30%)
May 26, 2009
2.513
2.528
2.415
2.498
9,042
+0.02(+0.91%)
May 22, 2009
2.468
2.491
2.415
2.476
6,876
-0.05(-1.80%)
May 21, 2009
2.559
2.642
2.491
2.521
32,775
-0.07(-2.62%)
May 20, 2009
2.717
2.791
2.589
2.589
28,743
-0.13(-4.72%)
May 19, 2009
2.491
2.830
2.476
2.717
62,256
+0.25(+10.09%)
May 18, 2009
2.430
2.528
2.400
2.468
37,487
+0.08(+3.16%)
May 15, 2009
2.453
2.453
2.377
2.393
30,034
+0.02(+0.64%)
May 14, 2009
2.370
2.415
2.302
2.377
27,899
-0.05(-1.87%)
May 13, 2009
2.528
2.566
2.423
2.423
35,886
-0.20(-7.76%)
May 12, 2009
2.838
2.875
2.506
2.626
48,981
-0.17(-5.95%)
May 11, 2009
2.468
2.928
2.468
2.793
79,648
+0.32(+13.15%)
May 08, 2009
2.347
2.519
2.340
2.468
103,993
+0.15(+6.51%)
May 07, 2009
2.355
2.398
2.302
2.317
27,446
-0.02(-0.65%)
May 06, 2009
2.340
2.377
2.292
2.332
22,969
+0.02(+0.98%)
May 05, 2009
2.408
2.412
2.249
2.309
16,844
-0.03(-1.29%)
May 04, 2009
2.353
2.393
2.309
2.340
43,252
+0.00(+0.00%)
May 01, 2009
2.460
2.589
2.325
2.340
52,362
-0.08(-3.12%)
Apr 30, 2009
2.407
2.453
2.370
2.415
34,071
+0.05(+2.24%)
Apr 29, 2009
2.249
2.408
2.249
2.362
15,071
+0.10(+4.33%)
Apr 28, 2009
2.282
2.309
2.249
2.264
8,723
-0.01(-0.33%)
Apr 27, 2009
2.294
2.347
2.234
2.272
19,671
+0.02(+0.67%)
Apr 24, 2009
2.272
2.294
2.211
2.257
22,110
-0.05(-2.29%)
Apr 23, 2009
2.264
2.325
2.249
2.309
32,277
+0.12(+5.52%)
Apr 22, 2009
2.332
2.347
2.189
2.189
43,097
-0.14(-6.15%)
Apr 21, 2009
2.657
2.657
2.257
2.332
122,757
-0.31(-11.71%)
Apr 20, 2009
2.906
2.906
2.642
2.642
60,508
-0.29(-9.79%)
Apr 17, 2009
2.868
2.981
2.823
2.928
28,548
+0.10(+3.47%)
Apr 16, 2009
2.800
2.845
2.793
2.830
27,307
+0.06(+2.18%)
Apr 15, 2009
2.830
2.845
2.762
2.770
101,635
-0.08(-2.65%)
Apr 14, 2009
2.830
2.951
2.830
2.845
36,527
+0.01(+0.27%)
Apr 13, 2009
2.981
2.981
2.838
2.838
20,155
-0.11(-3.59%)
Apr 09, 2009
2.830
2.961
2.815
2.943
26,550
+0.17(+5.98%)
Apr 08, 2009
2.886
2.886
2.777
2.777
30,423
-0.10(-3.41%)
Apr 07, 2009
2.911
2.928
2.868
2.876
13,142
-0.03(-1.04%)
Apr 06, 2009
2.996
2.996
2.838
2.906
8,075
-0.04(-1.47%)
Apr 03, 2009
2.944
2.966
2.913
2.949
13,677
-0.03(-1.08%)
Apr 02, 2009
2.959
3.019
2.862
2.981
28,824
+0.09(+3.13%)
Apr 01, 2009
2.830
2.981
2.830
2.891
25,475
+0.10(+3.51%)
Mar 31, 2009
2.830
2.891
2.793
2.793
79,023
-0.04(-1.33%)
Mar 30, 2009
2.868
2.868
2.755
2.830
61,564
-0.12(-4.09%)
Mar 26, 2009
2.898
3.004
2.898
2.951
73,251
+0.06(+2.09%)
Mar 25, 2009
2.830
2.966
2.785
2.891
102,761
+0.11(+4.08%)
Mar 24, 2009
2.596
2.793
2.559
2.777
85,803
+0.18(+6.98%)
Mar 23, 2009
2.551
2.642
2.445
2.596
73,718
+0.08(+3.30%)
Mar 20, 2009
2.340
2.513
2.197
2.513
51,768
+0.14(+6.05%)
Mar 19, 2009
2.264
2.823
2.189
2.370
148,772
+0.15(+6.80%)
Mar 18, 2009
1.900
2.219
1.887
2.219
63,732
+0.27(+13.95%)
Mar 17, 2009
1.781
2.068
1.781
1.947
40,009
+0.23(+13.16%)
Mar 16, 2009
1.645
1.804
1.630
1.721
32,082
+0.16(+10.14%)
Mar 13, 2009
1.540
1.683
1.309
1.562
38,613
+0.08(+5.08%)
Mar 12, 2009
1.593
1.593
1.449
1.487
15,596
-0.01(-0.51%)
Mar 11, 2009
1.623
1.698
1.487
1.494
32,497
-0.08(-4.81%)
Mar 10, 2009
1.472
1.698
1.472
1.570
7,811
+0.08(+5.58%)
Mar 09, 2009
1.479
1.639
1.404
1.487
43,371
+0.01(+0.51%)
Mar 06, 2009
1.253
1.509
1.102
1.479
149,613
+0.20(+15.29%)
Mar 05, 2009
1.321
1.321
1.283
1.283
51,295
-0.09(-6.59%)
Mar 04, 2009
1.283
1.434
1.283
1.374
28,621
+0.06(+4.60%)
Mar 02, 2009
1.351
1.359
1.245
1.313
102,534
-0.01(-0.57%)
Feb 27, 2009
1.434
1.442
1.283
1.321
87,287
-0.09(-6.42%)
Feb 26, 2009
1.336
1.509
1.336
1.411
114,067
+0.13(+10.00%)
Feb 25, 2009
1.351
1.359
1.276
1.283
95,449
-0.04(-2.86%)
Feb 24, 2009
1.321
1.381
1.283
1.321
41,965
+0.04(+2.94%)
Feb 23, 2009
1.366
1.426
1.268
1.283
50,307
-0.04(-2.86%)
Feb 20, 2009
1.321
1.359
1.230
1.321
45,451
-0.05(-3.85%)
Feb 19, 2009
1.525
1.570
1.374
1.374
23,319
-0.13(-8.54%)
Feb 18, 2009
1.698
1.698
1.434
1.502
86,304
-0.05(-2.93%)
Feb 17, 2009
1.509
1.660
1.472
1.547
37,191
+0.00(+0.00%)
Feb 13, 2009
1.608
1.608
1.442
1.547
48,112
-0.02(-0.97%)
Feb 12, 2009
1.562
1.638
1.517
1.562
21,219
-0.04(-2.36%)
Feb 11, 2009
1.811
1.864
1.593
1.600
69,805
-0.26(-13.82%)
Feb 10, 2009
1.887
2.038
1.819
1.857
89,544
-0.14(-6.82%)
Feb 09, 2009
1.968
2.000
1.968
1.993
10,778
-0.11(-5.04%)
Feb 06, 2009
1.879
2.196
1.879
2.098
67,801
+0.30(+16.81%)
Feb 05, 2009
1.849
1.887
1.774
1.796
28,307
-0.05(-2.86%)
Feb 04, 2009
1.849
2.003
1.811
1.849
66,917
-0.08(-4.30%)
Feb 03, 2009
2.068
2.075
1.831
1.932
41,368
-0.03(-1.54%)
Feb 02, 2009
2.076
2.076
1.811
1.962
131,314
-0.09(-4.16%)
Jan 30, 2009
2.000
2.053
1.962
2.048
17,167
+0.01(+0.48%)
Jan 29, 2009
2.098
2.151
2.038
2.038
27,271
+0.00(+0.00%)
Jan 28, 2009
2.226
2.257
2.023
2.038
42,219
-0.02(-1.10%)
Jan 27, 2009
1.887
2.113
1.887
2.060
56,548
+0.01(+0.37%)
Jan 26, 2009
2.249
2.264
2.008
2.053
32,938
+0.09(+4.62%)
Jan 23, 2009
2.091
2.098
1.955
1.962
51,999
-0.22(-10.03%)
Jan 22, 2009
2.000
2.264
1.962
2.181
75,075
+0.18(+9.06%)
Jan 21, 2009
1.962
2.272
1.940
2.000
49,619
+0.13(+6.86%)
Jan 20, 2009
1.917
2.340
1.857
1.872
47,592
-0.02(-0.80%)
Jan 16, 2009
1.962
2.083
1.857
1.887
192,531
+0.00(+0.00%)
Jan 15, 2009
2.264
2.296
1.887
1.887
76,352
-0.38(-16.67%)
Jan 14, 2009
2.408
2.476
2.264
2.264
67,293
-0.27(-10.71%)
Jan 13, 2009
2.619
2.649
2.453
2.536
37,675
-0.08(-3.17%)
Jan 12, 2009
2.702
3.004
2.619
2.619
16,503
-0.02(-0.86%)
Jan 09, 2009
3.004
3.004
2.642
2.642
24,521
-0.31(-10.63%)
Jan 08, 2009
2.959
3.004
2.815
2.956
18,287
+0.03(+0.93%)
Jan 07, 2009
2.966
3.019
2.928
2.928
29,359
-0.02(-0.77%)
Jan 06, 2009
2.619
2.976
2.491
2.951
29,438
+0.20(+7.42%)
Jan 05, 2009
2.619
2.755
2.604
2.747
22,007
+0.17(+6.43%)
Jan 02, 2009
2.574
2.717
2.264
2.581
43,837
-0.04(-1.44%)
Dec 31, 2008
2.332
2.619
2.276
2.619
107,551
+0.24(+10.16%)
Dec 30, 2008
2.264
2.377
2.242
2.377
73,397
+0.14(+6.06%)
Dec 29, 2008
2.264
2.302
2.234
2.242
116,950
-0.06(-2.62%)
Dec 26, 2008
2.309
2.332
2.243
2.302
20,204
-0.01(-0.33%)
Dec 24, 2008
2.264
2.355
2.264
2.309
10,182
+0.02(+0.99%)
Dec 23, 2008
2.264
2.368
2.226
2.287
52,632
+0.00(+0.00%)
Dec 22, 2008
2.317
2.340
2.226
2.287
102,454
-0.06(-2.57%)
Dec 19, 2008
2.476
2.476
2.347
2.347
26,556
-0.07(-2.81%)
Dec 18, 2008
2.430
2.532
2.415
2.415
172,392
-0.06(-2.44%)
Dec 17, 2008
2.468
2.551
2.393
2.476
86,763
-0.06(-2.38%)
Dec 16, 2008
2.294
2.566
2.272
2.536
90,940
+0.23(+9.80%)
Dec 15, 2008
2.317
2.377
2.219
2.309
49,781
+0.01(+0.33%)
Dec 12, 2008
2.189
2.393
2.143
2.302
54,515
+0.07(+3.04%)
Dec 11, 2008
2.211
2.264
2.189
2.234
34,439
+0.00(+0.00%)
Dec 10, 2008
2.257
2.332
2.189
2.234
36,880
+0.01(+0.29%)
Dec 09, 2008
2.264
2.332
2.204
2.228
105,793
-0.01(-0.62%)
Dec 08, 2008
2.408
2.408
2.196
2.242
67,219
-0.06(-2.62%)
Dec 05, 2008
2.551
2.551
2.264
2.302
45,819
-0.23(-9.23%)
Dec 04, 2008
2.460
2.551
2.430
2.536
29,215
+0.11(+4.35%)
Dec 03, 2008
2.551
2.560
2.415
2.430
10,781
-0.13(-5.01%)
Dec 02, 2008
2.370
2.721
2.302
2.559
29,086
+0.26(+11.15%)
Dec 01, 2008
2.611
2.672
2.226
2.302
76,785
-0.30(-11.59%)
Nov 28, 2008
2.574
2.830
2.528
2.604
28,212
+0.08(+2.99%)
Nov 26, 2008
2.226
2.574
2.226
2.528
62,695
+0.34(+15.52%)
Nov 25, 2008
2.098
2.234
2.038
2.189
101,097
+0.17(+8.21%)
Nov 24, 2008
2.272
2.332
1.961
2.023
70,908
-0.20(-9.15%)
Nov 21, 2008
2.340
2.453
1.962
2.226
82,619
-0.04(-1.67%)
Nov 20, 2008
2.340
2.377
2.264
2.264
58,457
-0.08(-3.23%)
Nov 19, 2008
2.559
2.572
2.302
2.340
54,001
-0.21(-8.28%)
Nov 18, 2008
2.521
2.618
2.491
2.551
80,035
-0.02(-0.88%)
Nov 17, 2008
2.536
2.770
2.528
2.574
62,799
+0.02(+0.89%)
Nov 14, 2008
2.755
2.883
2.521
2.551
81,654
-0.30(-10.58%)
Nov 13, 2008
2.906
2.981
2.717
2.853
140,169
-0.12(-4.06%)
Nov 12, 2008
3.094
3.110
2.838
2.974
94,484
-0.16(-5.06%)
Nov 11, 2008
3.404
3.404
3.132
3.132
60,377
-0.23(-6.74%)
Nov 10, 2008
3.510
3.698
3.170
3.359
79,935
-0.05(-1.55%)
Nov 07, 2008
3.260
3.472
3.208
3.411
44,936
+0.13(+3.91%)
Nov 06, 2008
3.468
3.653
3.253
3.283
40,509
-0.11(-3.33%)
Nov 05, 2008
3.547
3.593
3.396
3.396
57,654
-0.22(-6.05%)
Nov 04, 2008
3.766
3.766
3.525
3.615
192,015
-0.08(-2.25%)
Nov 03, 2008
3.577
3.819
3.517
3.698
52,265
-0.08(-2.20%)
Oct 31, 2008
3.766
3.962
3.517
3.781
79,008
-0.02(-0.60%)
Oct 30, 2008
3.977
4.008
3.774
3.804
26,594
+0.09(+2.44%)
Oct 29, 2008
3.759
3.804
3.479
3.713
33,549
+0.23(+6.49%)
Oct 28, 2008
3.479
3.947
3.404
3.487
74,474
+0.06(+1.76%)
Oct 27, 2008
3.562
3.781
3.411
3.427
51,264
-0.20(-5.42%)
Oct 24, 2008
3.313
3.706
3.313
3.623
36,660
-0.11(-2.83%)
Oct 23, 2008
3.849
3.947
3.728
3.728
97,864
-0.24(-6.08%)
Oct 22, 2008
4.151
4.151
3.849
3.970
69,686
-0.20(-4.71%)
Oct 21, 2008
4.408
4.453
4.151
4.166
52,639
-0.16(-3.67%)
Oct 20, 2008
4.453
4.559
4.098
4.325
26,198
-0.07(-1.55%)
Oct 17, 2008
4.166
4.453
4.166
4.393
40,009
+0.11(+2.65%)
Oct 16, 2008
4.559
4.559
4.264
4.279
157,711
-0.17(-3.90%)
Oct 15, 2008
4.551
4.566
4.302
4.453
99,290
+0.35(+8.66%)
Oct 14, 2008
4.151
4.642
4.030
4.098
45,378
+0.02(+0.37%)
Oct 13, 2008
4.136
4.664
3.849
4.083
74,568
+0.26(+6.92%)
Oct 10, 2008
3.774
3.947
2.943
3.819
295,595
+0.05(+1.20%)
Oct 09, 2008
4.528
4.664
3.774
3.774
80,669
-0.48(-11.19%)
Oct 08, 2008
4.340
4.513
4.076
4.249
56,696
-0.02(-0.35%)
Oct 07, 2008
4.830
4.861
4.249
4.264
52,790
-0.19(-4.24%)
Oct 06, 2008
4.725
4.725
4.181
4.453
97,611
-0.38(-7.96%)
Oct 03, 2008
5.276
5.340
4.581
4.838
197,817
+0.63(+15.08%)
Oct 02, 2008
5.268
5.268
4.174
4.204
137,262
-0.48(-10.16%)
Oct 01, 2008
5.125
5.614
4.377
4.679
179,829
-0.60(-11.30%)
Sep 30, 2008
5.359
5.872
5.208
5.276
259,366
+0.00(+0.00%)
Sep 29, 2008
6.151
6.566
4.944
5.276
272,282
-1.62(-23.44%)
Sep 26, 2008
6.898
7.170
6.717
6.891
84,400
-0.36(-4.99%)
Sep 25, 2008
6.725
7.313
6.687
7.253
48,785
+0.35(+5.14%)
Sep 24, 2008
7.170
7.170
6.755
6.898
67,887
-0.42(-5.77%)
Sep 23, 2008
6.928
7.321
6.725
7.321
90,021
+0.17(+2.32%)
Sep 22, 2008
7.389
7.389
6.959
7.155
118,560
-0.07(-0.94%)
Sep 19, 2008
7.170
7.593
6.830
7.223
423,736
+0.71(+10.89%)
Sep 18, 2008
5.781
6.725
5.721
6.513
290,719
+0.69(+11.79%)
Sep 17, 2008
6.102
6.102
5.698
5.827
99,450
-0.29(-4.69%)
Sep 16, 2008
5.781
6.128
5.668
6.113
112,029
+0.17(+2.79%)
Sep 15, 2008
5.676
6.249
5.676
5.947
35,124
-0.13(-2.11%)
Sep 12, 2008
6.027
6.174
6.027
6.076
34,370
-0.05(-0.74%)
Sep 11, 2008
6.128
6.219
6.068
6.121
26,480
-0.02(-0.25%)
Sep 10, 2008
6.566
6.793
5.827
6.136
116,208
-0.28(-4.35%)
Sep 09, 2008
6.679
6.679
6.340
6.415
105,888
-0.29(-4.39%)
Sep 08, 2008
6.476
6.755
6.415
6.710
142,681
+0.51(+8.15%)
Sep 05, 2008
6.227
6.227
6.030
6.204
20,662
-0.05(-0.72%)
Sep 04, 2008
6.340
6.340
6.136
6.249
41,167
-0.06(-0.96%)
Sep 03, 2008
6.272
6.325
6.015
6.310
89,971
+0.13(+2.08%)
Sep 02, 2008
6.257
6.287
6.045
6.181
59,678
+0.08(+1.24%)
Aug 29, 2008
6.106
6.589
6.076
6.106
68,052
+0.01(+0.12%)
Aug 28, 2008
5.993
6.113
5.970
6.098
28,574
+0.04(+0.62%)
Aug 27, 2008
6.053
6.196
5.985
6.061
51,812
-0.02(-0.37%)
Aug 26, 2008
6.068
6.136
5.970
6.083
42,515
-0.01(-0.12%)
Aug 25, 2008
5.985
6.340
5.985
6.091
55,289
+0.04(+0.62%)
Aug 22, 2008
5.472
6.428
5.472
6.053
66,843
+0.02(+0.25%)
Aug 21, 2008
6.068
6.136
6.038
6.038
16,709
-0.03(-0.50%)
Aug 20, 2008
6.159
6.227
5.978
6.068
45,368
-0.02(-0.37%)
Aug 19, 2008
6.159
6.166
6.076
6.091
32,901
-0.13(-2.06%)
Aug 18, 2008
6.144
6.249
6.113
6.219
32,535
+0.13(+2.11%)
Aug 15, 2008
6.295
6.415
5.894
6.091
88,935
-0.22(-3.47%)
Aug 14, 2008
6.219
6.325
6.219
6.310
191,867
+0.08(+1.33%)
Aug 13, 2008
6.415
6.453
6.219
6.227
29,820
-0.23(-3.62%)
Aug 12, 2008
6.627
6.679
6.453
6.461
49,516
-0.14(-2.06%)
Aug 11, 2008
6.649
6.755
6.468
6.596
60,504
-0.08(-1.13%)
Aug 08, 2008
6.596
6.793
6.544
6.672
54,914
+0.11(+1.61%)
Aug 07, 2008
6.793
6.838
6.566
6.566
62,578
-0.32(-4.71%)
Aug 06, 2008
6.913
6.936
6.845
6.891
40,204
-0.04(-0.54%)
Aug 05, 2008
6.800
6.966
6.800
6.928
60,579
+0.03(+0.44%)
Aug 04, 2008
6.981
6.981
6.657
6.898
45,085
-0.08(-1.08%)
Aug 01, 2008
7.027
7.170
6.951
6.974
35,413
-0.08(-1.18%)
Jul 31, 2008
7.268
7.268
7.034
7.057
60,292
-0.11(-1.58%)
Jul 30, 2008
6.896
7.351
6.896
7.170
55,217
-0.02(-0.21%)
Jul 29, 2008
7.185
7.329
6.823
7.185
68,912
+0.38(+5.66%)
Jul 28, 2008
7.079
7.253
6.747
6.800
54,144
-0.19(-2.70%)
Jul 25, 2008
7.132
7.283
6.815
6.989
79,239
-0.17(-2.42%)
Jul 24, 2008
7.019
7.434
7.019
7.162
80,109
-0.11(-1.56%)
Jul 23, 2008
7.412
7.510
7.004
7.276
100,479
+0.02(+0.31%)
Jul 22, 2008
7.178
7.442
6.868
7.253
68,842
-0.14(-1.84%)
Jul 21, 2008
6.672
7.449
6.672
7.389
79,953
+0.69(+10.37%)
Jul 18, 2008
7.193
7.238
6.566
6.695
131,119
-0.44(-6.14%)
Jul 17, 2008
7.170
7.351
6.838
7.132
264,976
+0.08(+1.07%)
Jul 16, 2008
5.955
7.147
5.872
7.057
265,986
+1.18(+20.18%)
Jul 15, 2008
5.291
5.947
4.951
5.872
190,403
+0.59(+11.14%)
Jul 14, 2008
5.291
5.834
5.215
5.283
116,409
-0.02(-0.43%)
Jul 11, 2008
5.155
5.351
5.155
5.306
41,556
+0.02(+0.43%)
Jul 10, 2008
5.117
5.366
4.906
5.283
71,318
+0.09(+1.74%)
Jul 09, 2008
5.345
5.472
5.170
5.193
43,396
-0.26(-4.84%)
Jul 08, 2008
5.283
5.842
5.102
5.457
95,111
+0.26(+4.93%)
Jul 07, 2008
5.359
5.532
5.125
5.200
253,363
-0.14(-2.68%)
Jul 04, 2008
5.570
5.615
5.283
5.344
85,330
+0.00(+0.00%)
Jul 03, 2008
5.570
5.615
5.283
5.344
85,330
-0.24(-4.32%)
Jul 02, 2008
5.661
5.894
5.547
5.585
154,529
-0.08(-1.33%)
Jul 01, 2008
5.955
5.955
5.585
5.661
191,618
-0.38(-6.25%)
Jun 30, 2008
6.340
6.559
6.038
6.038
153,377
-0.29(-4.65%)
Jun 27, 2008
6.393
6.710
6.045
6.332
2,691,433
+0.10(+1.57%)
Jun 26, 2008
5.834
6.249
5.661
6.234
88,886
+0.47(+8.12%)
Jun 25, 2008
5.887
6.189
5.646
5.766
111,185
-0.15(-2.55%)
Jun 24, 2008
6.861
6.861
5.827
5.917
100,864
+0.05(+0.77%)
Jun 23, 2008
6.045
6.068
5.872
5.872
76,646
-0.16(-2.63%)
Jun 20, 2008
5.993
6.340
5.849
6.030
199,188
+0.02(+0.38%)
Jun 19, 2008
6.068
6.159
5.849
6.008
83,360
-0.04(-0.62%)
Jun 18, 2008
6.664
6.664
6.038
6.045
105,554
-0.67(-10.00%)
Jun 17, 2008
6.823
6.823
6.604
6.717
53,810
-0.10(-1.44%)
Jun 16, 2008
6.619
6.846
6.619
6.815
33,037
+0.18(+2.73%)
Jun 13, 2008
6.362
6.649
6.325
6.634
160,729
+0.32(+5.02%)
Jun 12, 2008
6.408
6.415
6.272
6.317
67,060
-0.09(-1.41%)
Jun 11, 2008
6.415
6.415
6.249
6.408
56,477
+0.00(+0.00%)
Jun 10, 2008
6.408
6.438
6.325
6.408
98,505
-0.11(-1.74%)
Jun 09, 2008
6.679
6.785
6.340
6.521
187,470
-0.22(-3.25%)
Jun 06, 2008
6.702
6.936
6.657
6.740
168,804
-0.02(-0.33%)
Jun 05, 2008
6.845
6.883
6.725
6.762
127,809
-0.05(-0.78%)
Jun 04, 2008
6.589
6.830
6.566
6.815
102,500
+0.21(+3.20%)
Jun 03, 2008
6.687
6.753
6.468
6.604
101,873
-0.07(-1.02%)
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.