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
Charles & Colvard
(NQ:
CTHR
)
2.230
-0.006 (-0.29%)
Streaming Delayed Price
Updated: 2:44 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 29, 2009
0.4700
0.5700
0.4700
0.5600
50,755
+0.09(+18.14%)
May 28, 2009
0.4700
0.5200
0.4700
0.4740
13,906
-0.01(-1.23%)
May 27, 2009
0.4400
0.4800
0.4400
0.4799
5,970
-0.03(-6.21%)
May 26, 2009
0.5500
0.5500
0.4700
0.5117
7,843
+0.02(+4.43%)
May 22, 2009
0.4900
0.5200
0.4500
0.4900
44,018
+0.00(+0.00%)
May 21, 2009
0.5100
0.5100
0.4700
0.4900
17,812
-0.08(-14.04%)
May 20, 2009
0.4700
0.6000
0.4700
0.5700
60,211
+0.07(+15.13%)
May 19, 2009
0.4600
0.5000
0.4600
0.4951
5,700
+0.03(+5.34%)
May 18, 2009
0.4400
0.5000
0.4400
0.4700
30,500
-0.02(-4.47%)
May 15, 2009
0.5400
0.5500
0.4920
0.4920
14,155
-0.05(-8.89%)
May 14, 2009
0.5000
0.5400
0.4800
0.5400
7,510
+0.04(+8.00%)
May 13, 2009
0.5300
0.5301
0.5000
0.5000
46,444
-0.02(-3.85%)
May 12, 2009
0.5500
0.5500
0.5000
0.5200
7,800
-0.03(-5.45%)
May 11, 2009
0.4701
0.5500
0.4700
0.5500
36,200
+0.08(+16.53%)
May 08, 2009
0.4500
0.5500
0.4500
0.4720
48,355
+0.02(+4.89%)
May 07, 2009
0.4400
0.4500
0.4400
0.4500
24,700
+0.01(+2.27%)
May 06, 2009
0.4760
0.4760
0.4200
0.4400
49,942
-0.03(-6.38%)
May 05, 2009
0.5000
0.5000
0.4501
0.4700
30,167
-0.05(-9.67%)
May 04, 2009
0.5300
0.5500
0.5000
0.5203
27,682
+0.05(+10.70%)
May 01, 2009
0.4600
0.4800
0.4600
0.4700
8,187
+0.05(+11.90%)
Apr 30, 2009
0.4000
0.5000
0.4000
0.4200
36,875
+0.03(+7.69%)
Apr 29, 2009
0.3600
0.3900
0.3600
0.3900
10,036
+0.01(+3.17%)
Apr 28, 2009
0.3700
0.3800
0.3700
0.3780
19,900
+0.02(+5.00%)
Apr 27, 2009
0.3300
0.3800
0.3300
0.3600
15,827
-0.04(-10.00%)
Apr 24, 2009
0.3510
0.4100
0.3510
0.4000
1,525
-0.01(-2.44%)
Apr 23, 2009
0.4300
0.4300
0.4000
0.4100
2,200
-0.01(-2.38%)
Apr 22, 2009
0.3420
0.4500
0.3420
0.4200
17,925
+0.06(+16.63%)
Apr 21, 2009
0.3500
0.3601
0.3401
0.3601
1,650
-0.02(-5.26%)
Apr 20, 2009
0.4001
0.4001
0.3800
0.3801
1,855
-0.02(-4.98%)
Apr 17, 2009
0.4300
0.4800
0.4000
0.4000
17,000
-0.01(-1.23%)
Apr 16, 2009
0.3900
0.4050
0.3700
0.4050
24,529
+0.04(+9.46%)
Apr 15, 2009
0.3600
0.3800
0.3500
0.3700
6,800
+0.02(+5.71%)
Apr 14, 2009
0.3000
0.3500
0.3000
0.3500
20,025
+0.01(+2.64%)
Apr 13, 2009
0.3200
0.3410
0.3200
0.3410
5,932
+0.01(+3.33%)
Apr 09, 2009
0.3200
0.3400
0.3200
0.3300
1,800
+0.01(+3.13%)
Apr 08, 2009
0.3300
0.3500
0.2900
0.3200
11,746
-0.06(-15.79%)
Apr 07, 2009
0.3800
0.3900
0.3800
0.3800
5,500
+0.00(+0.00%)
Apr 06, 2009
0.3999
0.3999
0.3800
0.3800
5,300
-0.01(-2.59%)
Apr 03, 2009
0.3900
0.3901
0.3900
0.3901
3,400
+0.03(+8.36%)
Apr 02, 2009
0.3400
0.3700
0.3201
0.3600
3,600
-0.03(-7.69%)
Apr 01, 2009
0.3600
0.4000
0.3400
0.3900
38,507
+0.04(+11.43%)
Mar 31, 2009
0.3100
0.3500
0.3100
0.3500
26,331
+0.03(+9.37%)
Mar 30, 2009
0.3500
0.3500
0.3000
0.3200
17,500
+0.02(+6.67%)
Mar 26, 2009
0.3200
0.5100
0.3000
0.3000
15,100
+0.01(+3.45%)
Mar 25, 2009
0.3000
0.3200
0.2900
0.2900
16,350
-0.02(-6.45%)
Mar 24, 2009
0.3000
0.3400
0.3000
0.3100
843
+0.00(+0.00%)
Mar 23, 2009
0.3500
0.3500
0.3100
0.3100
9,931
+0.03(+10.71%)
Mar 20, 2009
0.2806
0.2900
0.2800
0.2800
4,388
-0.01(-3.45%)
Mar 19, 2009
0.2600
0.2999
0.2600
0.2900
41,579
+0.02(+7.41%)
Mar 18, 2009
0.2701
0.2800
0.2700
0.2700
49,126
+0.00(+0.00%)
Mar 17, 2009
0.2701
0.3001
0.2700
0.2700
16,080
-0.03(-9.97%)
Mar 16, 2009
0.3000
0.3000
0.2700
0.2999
11,159
+0.01(+3.41%)
Mar 13, 2009
0.2712
0.2900
0.2602
0.2900
1,150
+0.03(+11.54%)
Mar 12, 2009
0.2800
0.3200
0.2600
0.2600
7,166
-0.02(-7.14%)
Mar 11, 2009
0.2600
0.2800
0.2600
0.2800
200
+0.02(+7.69%)
Mar 10, 2009
0.2800
0.2900
0.2500
0.2600
16,000
+0.00(+0.00%)
Mar 09, 2009
0.2620
0.2900
0.2600
0.2600
19,531
+0.00(+0.04%)
Mar 06, 2009
0.2500
0.2825
0.2500
0.2599
7,500
-0.02(-7.18%)
Mar 05, 2009
0.2700
0.3000
0.2700
0.2800
48,970
-0.02(-6.67%)
Mar 04, 2009
0.3000
0.3100
0.3000
0.3000
7,995
-0.07(-18.92%)
Mar 02, 2009
0.3899
0.5500
0.3600
0.3700
17,220
-0.04(-9.76%)
Feb 25, 2009
0.4100
0.4100
0.4100
0.4100
0
+0.00(+0.00%)
Feb 24, 2009
0.3964
0.4100
0.3700
0.4100
1,879
+0.04(+10.81%)
Feb 23, 2009
0.4000
0.4200
0.3700
0.3700
23,325
-0.06(-14.43%)
Feb 20, 2009
0.4500
0.4899
0.4300
0.4324
8,775
-0.03(-6.00%)
Feb 19, 2009
0.4700
0.5000
0.4500
0.4600
12,881
-0.01(-2.13%)
Feb 18, 2009
0.4500
0.4701
0.4100
0.4700
39,915
+0.00(+0.00%)
Feb 17, 2009
0.4500
0.4800
0.4500
0.4700
89,230
-0.00(-0.42%)
Feb 13, 2009
0.4800
0.4800
0.4500
0.4720
73,489
+0.06(+15.15%)
Feb 12, 2009
0.4000
0.4099
0.3700
0.4099
159,714
+0.04(+10.78%)
Feb 11, 2009
0.4000
0.4000
0.3500
0.3700
85,084
+0.05(+14.55%)
Feb 10, 2009
0.3500
0.3500
0.3230
0.3230
3,415
-0.02(-5.00%)
Feb 09, 2009
0.3600
0.3600
0.3301
0.3400
11,600
-0.01(-2.88%)
Feb 06, 2009
0.3400
0.3999
0.3400
0.3501
40,315
+0.01(+2.97%)
Feb 05, 2009
0.2600
0.3400
0.2600
0.3400
5,631
+0.07(+25.93%)
Feb 04, 2009
0.3000
0.3000
0.2700
0.2700
5,304
+0.00(+0.00%)
Feb 03, 2009
0.2800
0.2800
0.2700
0.2700
300
-0.04(-12.90%)
Feb 02, 2009
0.2701
0.3100
0.2600
0.3100
11,896
+0.05(+19.23%)
Jan 30, 2009
0.2600
0.2800
0.2600
0.2600
1,109
-0.02(-5.52%)
Jan 29, 2009
0.2300
0.3200
0.2300
0.2752
22,999
-0.03(-11.23%)
Jan 28, 2009
0.2797
0.3100
0.2500
0.3100
29,606
+0.07(+29.17%)
Jan 27, 2009
0.2400
0.2600
0.2400
0.2400
1,400
-0.00(-0.83%)
Jan 26, 2009
0.2254
0.2597
0.2200
0.2420
2,952
-0.02(-6.92%)
Jan 23, 2009
0.2500
0.2600
0.2380
0.2600
2,652
+0.04(+18.18%)
Jan 22, 2009
0.2300
0.3000
0.2200
0.2200
49,925
-0.01(-4.35%)
Jan 21, 2009
0.2499
0.2500
0.2200
0.2300
28,600
+0.03(+12.20%)
Jan 20, 2009
0.2050
0.2400
0.2030
0.2050
12,343
-0.01(-2.38%)
Jan 16, 2009
0.2100
0.2400
0.2100
0.2100
10,530
-0.01(-4.55%)
Jan 15, 2009
0.2200
0.2302
0.2100
0.2200
13,579
-0.01(-4.35%)
Jan 14, 2009
0.2500
0.2500
0.2300
0.2300
14,525
-0.03(-11.54%)
Jan 13, 2009
0.2500
0.2600
0.2500
0.2600
5,900
+0.01(+4.00%)
Jan 12, 2009
0.2600
0.2600
0.2500
0.2500
12,441
-0.01(-3.85%)
Jan 09, 2009
0.2650
0.2650
0.2290
0.2600
4,933
+0.00(+0.00%)
Jan 08, 2009
0.2500
0.2600
0.2100
0.2600
64,224
+0.03(+13.04%)
Jan 07, 2009
0.2500
0.2540
0.2000
0.2300
6,125
-0.04(-13.21%)
Jan 06, 2009
0.2600
0.2650
0.2580
0.2650
18,868
+0.02(+6.00%)
Jan 05, 2009
0.2600
0.2650
0.2201
0.2500
15,100
-0.01(-3.85%)
Jan 02, 2009
0.2300
0.2650
0.2300
0.2600
11,284
+0.06(+30.00%)
Dec 31, 2008
0.2020
0.2300
0.2000
0.2000
83,637
-0.01(-4.76%)
Dec 30, 2008
0.2020
0.2300
0.2020
0.2100
63,513
+0.00(+0.00%)
Dec 29, 2008
0.2200
0.2330
0.2100
0.2100
39,660
-0.01(-4.55%)
Dec 26, 2008
0.2050
0.2400
0.2050
0.2200
31,247
+0.01(+4.71%)
Dec 24, 2008
0.2200
0.2299
0.2101
0.2101
18,779
-0.02(-8.65%)
Dec 23, 2008
0.2200
0.2400
0.2200
0.2300
21,908
+0.00(+0.22%)
Dec 22, 2008
0.2200
0.2400
0.2100
0.2295
65,237
+0.02(+8.10%)
Dec 19, 2008
0.2400
0.2597
0.2101
0.2123
17,763
-0.01(-5.64%)
Dec 18, 2008
0.2100
0.2600
0.2100
0.2250
21,503
-0.02(-10.00%)
Dec 17, 2008
0.2497
0.2600
0.2200
0.2500
47,402
+0.02(+8.70%)
Dec 16, 2008
0.2200
0.2400
0.2100
0.2300
54,946
+0.00(+0.00%)
Dec 15, 2008
0.2100
0.2300
0.2100
0.2300
19,969
-0.02(-8.00%)
Dec 12, 2008
0.2200
0.2690
0.2100
0.2500
14,510
+0.00(+0.00%)
Dec 11, 2008
0.2100
0.2700
0.2100
0.2500
25,375
+0.04(+18.93%)
Dec 10, 2008
0.2198
0.2390
0.2100
0.2102
50,671
+0.01(+5.10%)
Dec 09, 2008
0.2400
0.2422
0.1800
0.2000
208,257
-0.04(-16.67%)
Dec 08, 2008
0.2100
0.2849
0.2100
0.2400
794,870
-0.01(-4.00%)
Dec 05, 2008
0.2500
0.2500
0.2400
0.2500
10,225
+0.00(+0.00%)
Dec 04, 2008
0.2500
0.2800
0.2500
0.2500
4,050
+0.04(+19.05%)
Dec 03, 2008
0.2500
0.2899
0.2100
0.2100
24,690
-0.05(-19.23%)
Dec 02, 2008
0.2899
0.2899
0.2500
0.2600
7,600
+0.00(+0.00%)
Dec 01, 2008
0.2500
0.3000
0.2500
0.2600
24,509
-0.04(-13.33%)
Nov 28, 2008
0.2600
0.3100
0.2500
0.3000
31,997
-0.01(-3.23%)
Nov 26, 2008
0.2500
0.3200
0.2500
0.3100
18,399
-0.01(-3.13%)
Nov 25, 2008
0.2300
0.3299
0.2300
0.3200
67,690
+0.02(+6.67%)
Nov 24, 2008
0.3000
0.3100
0.2700
0.3000
35,590
+0.00(+0.00%)
Nov 21, 2008
0.3300
0.3300
0.2200
0.3000
65,332
+0.00(+0.00%)
Nov 20, 2008
0.2048
0.3000
0.1850
0.3000
332,713
+0.11(+57.89%)
Nov 19, 2008
0.2100
0.2300
0.1800
0.1900
89,000
+0.00(+0.00%)
Nov 18, 2008
0.2100
0.2500
0.1800
0.1900
156,838
-0.00(-0.05%)
Nov 17, 2008
0.2145
0.2145
0.1811
0.1901
39,439
-0.01(-4.95%)
Nov 14, 2008
0.1970
0.2300
0.1801
0.2000
13,124
+0.00(+0.00%)
Nov 13, 2008
0.2100
0.2398
0.1900
0.2000
196,425
-0.02(-9.09%)
Nov 12, 2008
0.2394
0.2600
0.1800
0.2200
177,816
-0.02(-8.33%)
Nov 11, 2008
0.2500
0.2500
0.2300
0.2400
23,366
+0.01(+4.35%)
Nov 10, 2008
0.2500
0.2910
0.2202
0.2300
54,200
-0.02(-8.00%)
Nov 07, 2008
0.2600
0.2600
0.2400
0.2500
52,935
-0.01(-3.85%)
Nov 06, 2008
0.2800
0.2800
0.2600
0.2600
9,705
-0.04(-13.33%)
Nov 05, 2008
0.3200
0.3200
0.2800
0.3000
799,675
+0.00(+0.00%)
Nov 04, 2008
0.2800
0.3000
0.2600
0.3000
51,058
+0.01(+3.45%)
Nov 03, 2008
0.3000
0.3000
0.2800
0.2900
44,900
-0.01(-3.33%)
Oct 31, 2008
0.2600
0.3000
0.2600
0.3000
40,257
+0.03(+11.11%)
Oct 30, 2008
0.3000
0.3000
0.2700
0.2700
64,906
-0.02(-6.93%)
Oct 29, 2008
0.3000
0.3000
0.2800
0.2901
20,712
-0.02(-6.42%)
Oct 28, 2008
0.3054
0.3100
0.3003
0.3100
5,287
-0.02(-6.06%)
Oct 27, 2008
0.3000
0.3300
0.3000
0.3300
18,691
+0.02(+7.14%)
Oct 24, 2008
0.3500
0.3500
0.3000
0.3080
28,056
-0.01(-3.75%)
Oct 23, 2008
0.3300
0.3350
0.3200
0.3200
18,162
-0.04(-11.46%)
Oct 22, 2008
0.3600
0.3700
0.3600
0.3614
419
-0.04(-9.65%)
Oct 21, 2008
0.3700
0.4000
0.3400
0.4000
58,093
+0.00(+0.00%)
Oct 20, 2008
0.3500
0.4000
0.3500
0.4000
35,675
+0.04(+11.11%)
Oct 17, 2008
0.4000
0.4000
0.3500
0.3600
12,725
+0.00(+0.00%)
Oct 16, 2008
0.3901
0.4100
0.3600
0.3600
13,400
+0.01(+2.33%)
Oct 15, 2008
0.3901
0.4400
0.3505
0.3518
57,637
-0.06(-14.20%)
Oct 14, 2008
0.4900
0.4900
0.3600
0.4100
11,620
-0.01(-2.38%)
Oct 13, 2008
0.3500
0.4300
0.3500
0.4200
29,393
+0.09(+27.27%)
Oct 10, 2008
0.3800
0.4140
0.3000
0.3300
86,585
-0.07(-17.50%)
Oct 09, 2008
0.4101
0.4500
0.4000
0.4000
11,565
+0.02(+3.92%)
Oct 08, 2008
0.4500
0.4500
0.3800
0.3849
38,853
-0.10(-19.81%)
Oct 07, 2008
0.4600
0.5300
0.4600
0.4800
3,669
-0.03(-6.61%)
Oct 06, 2008
0.6200
0.6200
0.4600
0.5140
22,029
-0.09(-14.33%)
Oct 03, 2008
0.5700
0.6000
0.5700
0.6000
39,690
+0.11(+22.45%)
Oct 02, 2008
0.5300
0.6200
0.4800
0.4900
8,765
-0.11(-18.33%)
Oct 01, 2008
0.6000
0.6200
0.5900
0.6000
17,164
+0.00(+0.00%)
Sep 30, 2008
0.5500
0.6000
0.5000
0.6000
49,414
+0.03(+5.26%)
Sep 29, 2008
0.6000
0.6000
0.5000
0.5700
13,878
+0.00(+0.02%)
Sep 26, 2008
0.5399
0.5800
0.5399
0.5699
32,855
+0.04(+7.53%)
Sep 25, 2008
0.5000
0.5300
0.5000
0.5300
12,504
+0.04(+8.16%)
Sep 24, 2008
0.4850
0.5050
0.4800
0.4900
21,357
-0.01(-2.64%)
Sep 23, 2008
0.5000
0.5300
0.5000
0.5033
29,504
-0.03(-5.04%)
Sep 22, 2008
0.5200
0.5300
0.4800
0.5300
46,823
-0.06(-10.15%)
Sep 19, 2008
0.5000
0.5900
0.5000
0.5899
52,633
+0.10(+20.39%)
Sep 18, 2008
0.5142
0.5900
0.4900
0.4900
10,967
-0.03(-5.77%)
Sep 17, 2008
0.5300
0.5600
0.4900
0.5200
65,175
-0.01(-1.89%)
Sep 16, 2008
0.5600
0.5700
0.5300
0.5300
17,208
-0.03(-5.36%)
Sep 15, 2008
0.5600
0.5700
0.5600
0.5600
18,871
+0.00(+0.00%)
Sep 12, 2008
0.5600
0.5972
0.5600
0.5600
57,866
-0.01(-1.75%)
Sep 11, 2008
0.5900
0.6100
0.5600
0.5700
45,325
-0.01(-1.72%)
Sep 10, 2008
0.5900
0.6000
0.5800
0.5800
23,456
-0.04(-6.45%)
Sep 09, 2008
0.6000
0.6300
0.5800
0.6200
187,525
+0.03(+5.08%)
Sep 08, 2008
0.6400
0.6400
0.5900
0.5900
71,181
-0.02(-3.28%)
Sep 05, 2008
0.6200
0.6385
0.6100
0.6100
37,547
-0.03(-4.69%)
Sep 04, 2008
0.6700
0.6700
0.6300
0.6400
10,687
-0.02(-3.03%)
Sep 03, 2008
0.6400
0.6700
0.6201
0.6600
12,557
-0.02(-2.94%)
Sep 02, 2008
0.6600
0.6800
0.6600
0.6800
3,900
+0.05(+7.94%)
Aug 29, 2008
0.6800
0.6900
0.6200
0.6300
29,561
+0.00(+0.00%)
Aug 28, 2008
0.7200
0.7200
0.6200
0.6300
119,011
+0.00(+0.00%)
Aug 27, 2008
0.6800
0.7300
0.6300
0.6300
79,150
-0.06(-8.70%)
Aug 26, 2008
0.6900
0.7200
0.6800
0.6900
6,000
-0.02(-2.82%)
Aug 25, 2008
0.6900
0.7100
0.6800
0.7100
179,004
+0.02(+2.90%)
Aug 22, 2008
0.7300
0.7400
0.6900
0.6900
14,637
-0.04(-5.48%)
Aug 21, 2008
0.7500
0.7500
0.7300
0.7300
23,225
-0.04(-5.19%)
Aug 20, 2008
0.7401
0.7700
0.7300
0.7700
176,944
+0.03(+4.05%)
Aug 19, 2008
0.7500
0.7600
0.7300
0.7400
88,219
+0.01(+1.37%)
Aug 18, 2008
0.7700
0.7700
0.7200
0.7300
44,778
-0.02(-2.67%)
Aug 15, 2008
0.7200
0.7500
0.7000
0.7500
43,659
+0.04(+5.34%)
Aug 14, 2008
0.7201
0.7700
0.7100
0.7120
92,155
-0.02(-2.47%)
Aug 13, 2008
0.7100
0.7700
0.7000
0.7300
46,009
-0.01(-1.35%)
Aug 12, 2008
0.7100
0.7700
0.7100
0.7400
146,007
+0.03(+4.23%)
Aug 11, 2008
0.8000
0.8000
0.7000
0.7100
204,922
-0.07(-8.97%)
Aug 08, 2008
0.7900
0.8000
0.7700
0.7800
54,749
+0.01(+1.30%)
Aug 07, 2008
0.7721
0.7895
0.7700
0.7700
3,501
-0.03(-3.75%)
Aug 06, 2008
0.7800
0.8000
0.7600
0.8000
77,925
-0.01(-1.22%)
Aug 05, 2008
0.8100
0.8200
0.7806
0.8099
21,723
-0.00(-0.01%)
Aug 04, 2008
0.8300
0.8300
0.8100
0.8100
7,315
+0.05(+6.58%)
Aug 01, 2008
0.8300
0.8300
0.7600
0.7600
24,209
-0.06(-7.32%)
Jul 31, 2008
0.8300
0.8500
0.8124
0.8200
66,290
-0.02(-2.09%)
Jul 30, 2008
0.8301
0.8680
0.8301
0.8375
4,857
-0.00(-0.30%)
Jul 29, 2008
0.8400
0.9100
0.8100
0.8400
5,718
-0.01(-1.18%)
Jul 28, 2008
0.8100
0.9400
0.8100
0.8500
12,171
-0.01(-1.16%)
Jul 25, 2008
0.9000
0.9400
0.8500
0.8600
21,225
+0.00(+0.00%)
Jul 24, 2008
0.9399
1.170
0.8600
0.8600
55,510
-0.04(-4.44%)
Jul 23, 2008
0.9000
0.9000
0.8700
0.9000
24,600
+0.06(+7.14%)
Jul 22, 2008
0.8699
0.8800
0.7600
0.8400
16,425
+0.00(+0.00%)
Jul 21, 2008
0.8699
0.9000
0.8100
0.8400
76,552
+0.06(+7.97%)
Jul 18, 2008
0.8001
0.8200
0.7621
0.7780
23,172
-0.02(-2.75%)
Jul 17, 2008
0.7800
0.8000
0.7500
0.8000
33,939
+0.00(+0.00%)
Jul 16, 2008
0.8000
0.8200
0.7801
0.8000
23,853
-0.06(-6.98%)
Jul 15, 2008
0.8500
0.8600
0.8100
0.8600
4,720
+0.00(+0.00%)
Jul 14, 2008
0.8600
0.9000
0.8100
0.8600
85,173
-0.03(-3.37%)
Jul 11, 2008
0.9199
0.9200
0.8400
0.8900
29,140
-0.01(-1.11%)
Jul 10, 2008
0.9088
0.9088
0.8500
0.9000
17,622
+0.02(+2.27%)
Jul 09, 2008
0.9500
0.9500
0.8600
0.8800
8,975
-0.07(-7.37%)
Jul 08, 2008
0.9500
0.9500
0.8500
0.9500
28,320
+0.03(+3.26%)
Jul 07, 2008
0.9500
0.9680
0.9000
0.9200
18,311
-0.03(-3.16%)
Jul 04, 2008
1.030
1.030
0.9100
0.9500
36,314
+0.00(+0.00%)
Jul 03, 2008
1.030
1.030
0.9100
0.9500
36,314
-0.06(-5.94%)
Jul 02, 2008
1.060
1.070
1.000
1.010
26,642
-0.05(-4.72%)
Jul 01, 2008
1.090
1.110
1.010
1.060
28,942
-0.06(-5.36%)
Jun 30, 2008
1.080
1.160
1.080
1.120
38,802
+0.06(+5.66%)
Jun 27, 2008
1.090
1.120
1.060
1.060
41,621
-0.04(-3.64%)
Jun 26, 2008
1.110
1.119
1.100
1.100
46,500
-0.01(-0.90%)
Jun 25, 2008
1.110
1.200
1.100
1.110
11,125
-0.01(-1.25%)
Jun 24, 2008
1.130
1.160
1.120
1.124
7,344
-0.06(-4.75%)
Jun 23, 2008
1.150
1.200
1.140
1.180
33,799
+0.01(+0.85%)
Jun 20, 2008
1.190
1.190
1.170
1.170
11,928
-0.04(-3.31%)
Jun 19, 2008
1.220
1.250
1.200
1.210
24,330
+0.00(+0.00%)
Jun 18, 2008
1.240
1.300
1.210
1.210
17,396
+0.00(+0.00%)
Jun 17, 2008
1.210
1.290
1.200
1.210
19,030
-0.03(-2.42%)
Jun 16, 2008
1.240
1.250
1.220
1.240
5,164
-0.02(-1.59%)
Jun 13, 2008
1.280
1.280
1.220
1.260
49,985
-0.06(-4.55%)
Jun 12, 2008
1.280
1.330
1.250
1.320
25,087
+0.02(+1.54%)
Jun 11, 2008
1.320
1.320
1.250
1.300
16,730
+0.00(+0.00%)
Jun 10, 2008
1.340
1.360
1.250
1.300
7,550
-0.02(-1.52%)
Jun 09, 2008
1.300
1.360
1.260
1.320
30,469
+0.02(+1.54%)
Jun 06, 2008
1.280
1.380
1.260
1.300
8,103
-0.01(-0.76%)
Jun 05, 2008
1.300
1.330
1.272
1.310
23,312
-0.01(-0.76%)
Jun 04, 2008
1.300
1.350
1.300
1.320
60,156
+0.07(+5.60%)
Jun 03, 2008
1.270
1.280
1.226
1.250
12,072
-0.02(-1.57%)
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.