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
Cto Realty Growth Inc
(NY:
CTO
)
19.44
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 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
6.396
6.589
6.396
6.396
22,749
-0.18(-2.68%)
May 27, 2010
6.338
6.622
6.235
6.572
41,392
+0.49(+7.98%)
May 26, 2010
6.086
6.471
6.056
6.086
911
-0.41(-6.38%)
May 25, 2010
6.441
6.551
6.407
6.501
31,703
+0.01(+0.10%)
May 24, 2010
6.527
6.546
6.441
6.495
56,630
-0.05(-0.72%)
May 21, 2010
6.557
6.800
6.460
6.542
87,115
-0.05(-0.81%)
May 20, 2010
6.751
6.837
6.589
6.596
72,463
-0.38(-5.45%)
May 19, 2010
7.172
7.209
6.918
6.976
91,241
-0.20(-2.76%)
May 18, 2010
7.299
7.299
7.161
7.174
20,614
-0.01(-0.15%)
May 17, 2010
7.232
7.232
7.161
7.185
13,121
+0.00(+0.06%)
May 14, 2010
7.181
7.374
7.176
7.181
27,261
-0.22(-3.02%)
May 13, 2010
7.288
7.432
7.202
7.404
25,136
+0.02(+0.20%)
May 12, 2010
7.245
7.396
7.245
7.389
65,505
+0.13(+1.82%)
May 11, 2010
7.018
7.257
6.982
7.257
26,677
+0.12(+1.66%)
May 10, 2010
6.836
7.139
6.750
7.139
54,541
+0.48(+7.27%)
May 07, 2010
6.750
6.793
6.610
6.656
51,225
-0.01(-0.10%)
May 06, 2010
7.008
7.137
6.662
6.662
42,196
-0.33(-4.68%)
May 05, 2010
7.384
7.406
6.969
6.989
44,661
-0.29(-3.96%)
May 04, 2010
7.337
7.395
7.204
7.277
38,042
-0.13(-1.74%)
May 03, 2010
7.341
7.490
7.255
7.406
33,348
+0.06(+0.79%)
Apr 30, 2010
7.475
7.475
7.277
7.348
25,747
-0.13(-1.70%)
Apr 29, 2010
7.264
7.615
7.109
7.475
175,692
+0.24(+3.33%)
Apr 28, 2010
7.371
7.371
7.204
7.234
28,417
-0.13(-1.75%)
Apr 27, 2010
7.378
7.417
7.363
7.363
32,706
-0.06(-0.84%)
Apr 26, 2010
7.438
7.503
7.354
7.425
22,295
-0.01(-0.09%)
Apr 23, 2010
7.384
7.513
7.354
7.432
22,272
+0.08(+1.03%)
Apr 22, 2010
7.328
7.361
7.309
7.356
11,815
-0.05(-0.64%)
Apr 21, 2010
7.449
7.449
7.331
7.404
16,439
-0.02(-0.29%)
Apr 20, 2010
7.524
7.524
7.399
7.425
39,358
-0.02(-0.23%)
Apr 19, 2010
7.444
7.524
7.442
7.442
32,785
-0.01(-0.12%)
Apr 16, 2010
7.395
7.524
7.264
7.451
50,704
+0.15(+2.09%)
Apr 15, 2010
7.298
7.320
7.208
7.298
12,559
+0.02(+0.24%)
Apr 14, 2010
7.105
7.632
7.062
7.281
19,695
+0.25(+3.55%)
Apr 13, 2010
6.881
7.083
6.881
7.032
22,807
+0.14(+2.00%)
Apr 12, 2010
7.094
7.122
6.894
6.894
30,655
-0.15(-2.08%)
Apr 09, 2010
7.270
7.270
6.987
7.040
29,152
-0.20(-2.82%)
Apr 08, 2010
7.223
7.320
7.180
7.245
11,959
+0.02(+0.24%)
Apr 07, 2010
6.905
7.275
6.905
7.227
43,689
+0.26(+3.67%)
Apr 06, 2010
6.987
7.092
6.896
6.972
24,993
+0.04(+0.59%)
Apr 05, 2010
6.879
7.008
6.879
6.931
17,211
+0.07(+1.03%)
Apr 01, 2010
6.860
6.860
6.860
6.860
30,236
+0.09(+1.27%)
Mar 31, 2010
6.681
7.030
6.681
6.774
44,456
-0.18(-2.60%)
Mar 30, 2010
6.922
7.038
6.806
6.954
38,837
+0.06(+0.90%)
Mar 29, 2010
6.977
6.977
6.772
6.892
22,905
-0.09(-1.32%)
Mar 26, 2010
7.012
7.116
6.883
6.984
49,331
-0.02(-0.34%)
Mar 25, 2010
7.004
7.199
6.987
7.008
36,986
+0.02(+0.31%)
Mar 24, 2010
7.120
7.202
6.987
6.987
29,306
-0.14(-1.96%)
Mar 23, 2010
7.096
7.169
7.010
7.126
32,864
+0.03(+0.48%)
Mar 22, 2010
7.070
7.115
6.922
7.092
36,883
-0.01(-0.12%)
Mar 19, 2010
7.599
7.599
7.060
7.101
68,250
-0.29(-3.95%)
Mar 18, 2010
7.355
7.436
7.355
7.393
18,765
+0.02(+0.23%)
Mar 17, 2010
7.464
7.464
7.356
7.376
30,757
-0.18(-2.33%)
Mar 16, 2010
7.578
7.580
7.419
7.552
20,444
-0.02(-0.23%)
Mar 15, 2010
7.578
7.584
7.569
7.569
6,689
-0.06(-0.82%)
Mar 12, 2010
7.675
7.675
7.589
7.632
11,150
-0.01(-0.11%)
Mar 11, 2010
7.653
7.662
7.511
7.640
17,323
-0.03(-0.39%)
Mar 10, 2010
7.526
7.739
7.526
7.670
48,792
+0.15(+1.94%)
Mar 09, 2010
7.234
7.524
7.212
7.524
23,863
+0.24(+3.31%)
Mar 08, 2010
7.339
7.352
7.212
7.283
17,727
-0.07(-0.94%)
Mar 05, 2010
7.027
7.352
6.920
7.352
27,231
+0.32(+4.62%)
Mar 04, 2010
7.047
7.047
6.991
7.027
10,615
+0.04(+0.55%)
Mar 03, 2010
6.950
7.012
6.950
6.989
31,166
+0.06(+0.81%)
Mar 02, 2010
6.871
6.954
6.868
6.933
42,852
+0.09(+1.32%)
Mar 01, 2010
6.931
6.931
6.739
6.843
44,698
+0.02(+0.22%)
Feb 26, 2010
6.782
6.868
6.759
6.828
26,096
+0.05(+0.76%)
Feb 25, 2010
6.761
6.868
6.662
6.776
11,750
-0.09(-1.35%)
Feb 24, 2010
6.851
6.933
6.793
6.868
29,222
+0.05(+0.79%)
Feb 23, 2010
6.916
7.019
6.729
6.815
35,688
-0.09(-1.34%)
Feb 22, 2010
6.901
6.937
6.881
6.907
14,653
-0.00(-0.03%)
Feb 19, 2010
6.976
7.008
6.879
6.909
30,534
+0.02(+0.22%)
Feb 18, 2010
6.825
6.901
6.825
6.894
22,454
+0.04(+0.53%)
Feb 17, 2010
6.797
6.858
6.726
6.858
15,532
+0.11(+1.62%)
Feb 16, 2010
6.759
6.763
6.675
6.748
18,965
+0.04(+0.64%)
Feb 12, 2010
6.694
6.705
6.705
6.705
53,960
-0.07(-0.98%)
Feb 11, 2010
6.585
6.774
6.539
6.772
27,519
+0.18(+2.71%)
Feb 10, 2010
6.591
6.598
6.493
6.593
28,961
-0.01(-0.13%)
Feb 09, 2010
6.585
6.692
6.520
6.602
26,701
+0.12(+1.86%)
Feb 08, 2010
6.729
6.746
6.481
6.481
21,709
-0.26(-3.85%)
Feb 05, 2010
6.767
6.814
6.668
6.741
25,493
+0.02(+0.32%)
Feb 04, 2010
6.814
6.876
6.487
6.719
54,360
-0.16(-2.31%)
Feb 03, 2010
6.928
6.973
6.879
6.879
34,728
-0.08(-1.08%)
Feb 02, 2010
7.076
7.076
6.846
6.954
71,559
-0.15(-2.09%)
Feb 01, 2010
7.147
7.147
7.050
7.102
16,482
-0.01(-0.12%)
Jan 29, 2010
7.121
7.158
7.093
7.111
26,615
+0.06(+0.85%)
Jan 28, 2010
7.233
7.233
6.997
7.050
57,095
-0.12(-1.68%)
Jan 27, 2010
6.992
7.190
6.986
7.171
34,942
+0.16(+2.33%)
Jan 26, 2010
7.160
7.201
6.986
7.007
50,243
-0.17(-2.34%)
Jan 25, 2010
7.225
7.265
7.157
7.175
25,461
+0.07(+1.00%)
Jan 22, 2010
7.222
7.280
7.096
7.104
37,040
-0.10(-1.34%)
Jan 21, 2010
7.504
7.566
7.201
7.201
52,885
-0.31(-4.09%)
Jan 20, 2010
7.663
7.691
7.491
7.508
36,286
-0.20(-2.54%)
Jan 19, 2010
7.745
7.780
7.612
7.704
32,476
-0.05(-0.67%)
Jan 15, 2010
7.852
7.756
7.756
7.756
54,430
-0.11(-1.42%)
Jan 14, 2010
7.672
7.910
7.672
7.867
21,399
+0.18(+2.35%)
Jan 13, 2010
7.783
7.783
7.667
7.687
19,525
-0.01(-0.17%)
Jan 12, 2010
7.657
7.732
7.637
7.700
27,615
-0.03(-0.33%)
Jan 11, 2010
7.708
7.738
7.644
7.725
19,608
+0.06(+0.76%)
Jan 08, 2010
7.674
7.738
7.644
7.667
9,769
+0.02(+0.31%)
Jan 07, 2010
7.536
7.678
7.465
7.644
30,764
+0.12(+1.60%)
Jan 06, 2010
7.594
7.659
7.489
7.523
32,323
-0.11(-1.41%)
Jan 05, 2010
7.738
7.738
7.616
7.631
31,011
-0.10(-1.31%)
Jan 04, 2010
7.586
7.732
7.545
7.732
25,512
+0.22(+2.95%)
Dec 31, 2009
7.622
7.510
7.510
7.510
46,056
-0.09(-1.24%)
Dec 30, 2009
7.581
7.615
7.502
7.605
31,513
-0.00(-0.06%)
Dec 29, 2009
7.728
7.728
7.584
7.609
35,188
-0.08(-0.98%)
Dec 28, 2009
7.723
7.732
7.674
7.685
30,569
-0.02(-0.25%)
Dec 24, 2009
7.689
7.704
7.659
7.704
11,765
+0.08(+1.04%)
Dec 23, 2009
7.717
7.717
7.601
7.624
34,370
-0.03(-0.39%)
Dec 22, 2009
7.715
7.738
7.652
7.654
35,896
-0.06(-0.81%)
Dec 21, 2009
7.631
7.739
7.588
7.717
66,916
-0.02(-0.28%)
Dec 18, 2009
6.977
7.738
6.977
7.738
137,992
+0.31(+4.17%)
Dec 17, 2009
7.394
7.485
7.394
7.429
18,608
-0.11(-1.51%)
Dec 16, 2009
7.425
7.616
7.265
7.543
177,694
+0.22(+2.99%)
Dec 15, 2009
7.323
7.652
7.319
7.323
64,502
-0.03(-0.44%)
Dec 14, 2009
7.442
7.476
7.246
7.356
22,251
-0.04(-0.55%)
Dec 11, 2009
7.601
7.629
7.373
7.397
30,634
-0.17(-2.24%)
Dec 10, 2009
7.706
7.706
7.452
7.566
21,106
-0.13(-1.73%)
Dec 09, 2009
7.513
7.715
7.380
7.700
31,169
+0.22(+2.93%)
Dec 08, 2009
7.263
7.480
7.263
7.480
60,729
+0.16(+2.23%)
Dec 07, 2009
7.545
7.586
7.317
7.317
28,038
-0.25(-3.24%)
Dec 04, 2009
7.480
7.631
7.212
7.562
140,123
+0.23(+3.14%)
Dec 03, 2009
7.521
7.672
7.244
7.332
223,159
-0.13(-1.70%)
Dec 02, 2009
7.364
7.743
7.278
7.459
182,806
-0.02(-0.29%)
Dec 01, 2009
6.595
7.738
7.291
7.480
71,299
-0.26(-3.33%)
Nov 30, 2009
7.291
7.738
7.098
7.738
84,641
+0.44(+6.07%)
Nov 27, 2009
7.341
7.384
7.265
7.296
35,886
-0.40(-5.20%)
Nov 25, 2009
7.822
7.824
7.590
7.695
11,760
-0.06(-0.72%)
Nov 24, 2009
7.835
7.835
7.685
7.751
49,987
-0.03(-0.39%)
Nov 23, 2009
7.351
7.788
7.351
7.781
63,120
+0.55(+7.58%)
Nov 20, 2009
7.354
7.354
7.171
7.233
35,751
-0.14(-1.90%)
Nov 19, 2009
7.614
7.758
7.354
7.373
29,494
-0.35(-4.59%)
Nov 18, 2009
7.435
7.728
7.394
7.728
26,717
+0.31(+4.17%)
Nov 17, 2009
7.371
7.495
7.093
7.418
58,933
+0.02(+0.26%)
Nov 16, 2009
7.311
7.465
7.287
7.399
32,323
+0.15(+2.14%)
Nov 13, 2009
7.186
7.280
7.104
7.244
20,492
+0.06(+0.81%)
Nov 12, 2009
7.457
7.457
7.096
7.186
41,041
-0.27(-3.63%)
Nov 11, 2009
7.334
7.457
7.212
7.457
25,293
+0.20(+2.79%)
Nov 10, 2009
7.397
7.435
7.190
7.255
13,956
-0.18(-2.43%)
Nov 09, 2009
7.205
7.457
7.205
7.435
30,722
+0.19(+2.68%)
Nov 06, 2009
7.166
7.244
7.151
7.241
44,869
-0.07(-0.97%)
Nov 05, 2009
7.241
7.312
7.149
7.312
34,048
+0.18(+2.59%)
Nov 04, 2009
7.383
7.383
7.091
7.127
58,310
-0.19(-2.56%)
Nov 03, 2009
7.134
7.454
7.123
7.314
54,745
+0.09(+1.25%)
Nov 02, 2009
7.443
7.464
7.112
7.224
21,450
-0.17(-2.27%)
Oct 30, 2009
7.613
7.677
7.278
7.391
141,631
-0.31(-4.04%)
Oct 29, 2009
7.654
7.735
7.578
7.703
53,526
+0.19(+2.52%)
Oct 28, 2009
7.735
7.843
7.514
7.514
45,539
-0.26(-3.40%)
Oct 27, 2009
7.731
7.907
7.731
7.778
25,224
+0.06(+0.84%)
Oct 26, 2009
7.896
7.931
7.714
7.714
24,312
-0.15(-1.86%)
Oct 23, 2009
7.903
7.965
7.860
7.860
38,498
-0.09(-1.16%)
Oct 22, 2009
7.864
8.358
7.821
7.952
77,908
+0.09(+1.18%)
Oct 21, 2009
8.240
8.384
7.843
7.860
48,290
-0.39(-4.71%)
Oct 20, 2009
8.285
8.285
8.238
8.249
8,605
-0.15(-1.82%)
Oct 19, 2009
8.296
8.584
8.296
8.401
26,863
+0.12(+1.51%)
Oct 16, 2009
8.326
8.350
8.122
8.277
47,522
-0.20(-2.38%)
Oct 15, 2009
8.410
8.541
8.261
8.479
43,896
-0.05(-0.60%)
Oct 14, 2009
8.365
8.541
8.365
8.530
21,408
+0.20(+2.35%)
Oct 13, 2009
8.324
8.371
8.259
8.335
22,525
-0.03(-0.36%)
Oct 12, 2009
8.618
8.698
8.333
8.365
16,624
-0.19(-2.19%)
Oct 09, 2009
8.296
8.552
8.221
8.552
36,655
+0.22(+2.68%)
Oct 08, 2009
8.457
8.457
8.326
8.328
10,080
-0.06(-0.72%)
Oct 07, 2009
8.326
8.537
8.324
8.388
14,660
-0.01(-0.15%)
Oct 06, 2009
8.515
8.605
8.294
8.401
31,805
-0.01(-0.08%)
Oct 05, 2009
8.090
8.421
8.027
8.408
46,870
+0.38(+4.74%)
Oct 02, 2009
7.780
8.098
7.737
8.027
50,984
+0.17(+2.22%)
Oct 01, 2009
8.189
8.281
7.853
7.853
73,301
-0.38(-4.57%)
Sep 30, 2009
8.971
8.971
8.229
8.229
54,173
-0.76(-8.44%)
Sep 29, 2009
8.988
9.014
8.960
8.988
6,743
+0.04(+0.43%)
Sep 28, 2009
8.859
9.110
8.709
8.949
36,194
+0.14(+1.54%)
Sep 25, 2009
8.900
8.900
8.745
8.814
18,402
-0.10(-1.13%)
Sep 24, 2009
9.239
9.284
8.915
8.915
30,595
-0.26(-2.83%)
Sep 23, 2009
9.287
9.338
9.048
9.175
32,247
-0.12(-1.27%)
Sep 22, 2009
8.681
9.403
8.651
9.293
50,947
+0.72(+8.40%)
Sep 21, 2009
8.519
8.633
8.423
8.573
54,163
-0.03(-0.32%)
Sep 18, 2009
8.339
8.689
8.109
8.601
105,530
+0.16(+1.86%)
Sep 17, 2009
8.378
8.444
8.378
8.444
11,355
+0.17(+2.09%)
Sep 16, 2009
8.305
8.423
8.271
8.271
14,404
-0.02(-0.22%)
Sep 15, 2009
8.328
8.360
8.111
8.290
13,031
-0.04(-0.44%)
Sep 14, 2009
8.253
8.382
8.096
8.326
63,201
+0.02(+0.26%)
Sep 11, 2009
8.182
8.330
8.143
8.305
14,892
+0.12(+1.42%)
Sep 10, 2009
8.199
8.272
8.122
8.189
22,651
-0.05(-0.57%)
Sep 09, 2009
8.165
8.236
7.899
8.236
56,723
+0.11(+1.40%)
Sep 08, 2009
8.096
8.131
7.969
8.122
44,711
+0.09(+1.07%)
Sep 04, 2009
7.675
8.047
7.628
8.036
41,374
+0.36(+4.64%)
Sep 03, 2009
7.853
7.868
7.604
7.679
56,253
-0.15(-1.92%)
Sep 02, 2009
7.871
7.972
7.746
7.830
22,423
-0.05(-0.65%)
Sep 01, 2009
7.467
8.045
7.467
7.881
222,062
+0.37(+4.98%)
Aug 31, 2009
7.507
7.636
7.424
7.507
61,042
-0.20(-2.57%)
Aug 28, 2009
7.669
7.750
7.484
7.705
51,711
+0.02(+0.31%)
Aug 27, 2009
7.520
7.714
7.520
7.681
43,031
+0.06(+0.79%)
Aug 26, 2009
7.535
7.621
7.415
7.621
13,654
+0.05(+0.62%)
Aug 25, 2009
7.641
7.669
7.394
7.574
39,996
+0.02(+0.23%)
Aug 24, 2009
7.742
7.742
7.424
7.557
32,806
-0.18(-2.31%)
Aug 21, 2009
7.542
7.933
7.542
7.735
80,068
+0.11(+1.41%)
Aug 20, 2009
7.555
7.681
7.400
7.628
30,139
+0.02(+0.28%)
Aug 19, 2009
7.273
7.626
7.170
7.606
34,528
+0.25(+3.36%)
Aug 18, 2009
7.170
7.505
7.131
7.359
40,666
+0.27(+3.76%)
Aug 17, 2009
7.114
7.198
7.091
7.093
18,174
-0.11(-1.46%)
Aug 14, 2009
7.583
7.583
7.069
7.198
54,373
-0.38(-5.07%)
Aug 13, 2009
7.748
7.748
7.520
7.583
12,454
-0.14(-1.78%)
Aug 12, 2009
7.411
7.772
7.338
7.720
64,323
+0.34(+4.66%)
Aug 11, 2009
7.198
7.402
7.125
7.376
42,682
+0.09(+1.30%)
Aug 10, 2009
7.351
7.664
7.200
7.282
32,485
-0.37(-4.80%)
Aug 07, 2009
7.125
7.858
7.125
7.649
89,860
+0.32(+4.34%)
Aug 06, 2009
7.643
7.705
7.209
7.331
63,015
-0.30(-3.89%)
Aug 05, 2009
8.268
8.268
7.628
7.628
55,150
-0.46(-5.66%)
Aug 04, 2009
7.959
8.165
7.959
8.085
21,873
+0.04(+0.52%)
Aug 03, 2009
8.199
8.199
7.894
8.044
34,699
+0.04(+0.46%)
Jul 31, 2009
8.085
8.160
7.969
8.007
35,029
-0.15(-1.87%)
Jul 30, 2009
8.162
8.162
8.033
8.160
44,774
+0.16(+1.99%)
Jul 29, 2009
8.085
8.085
7.894
8.001
22,687
-0.16(-1.97%)
Jul 28, 2009
7.958
8.162
7.947
8.162
39,573
+0.03(+0.32%)
Jul 27, 2009
7.975
8.162
7.954
8.136
50,626
+0.11(+1.34%)
Jul 24, 2009
7.833
8.055
7.737
8.029
63,085
+0.08(+1.03%)
Jul 23, 2009
7.799
7.947
7.679
7.947
96,205
+0.12(+1.51%)
Jul 22, 2009
7.636
7.967
7.636
7.829
44,564
+0.15(+2.02%)
Jul 21, 2009
7.730
7.730
7.457
7.674
41,319
-0.02(-0.20%)
Jul 20, 2009
7.685
7.833
7.463
7.689
42,548
-0.08(-1.05%)
Jul 17, 2009
7.900
7.900
7.694
7.771
52,916
-0.13(-1.63%)
Jul 16, 2009
7.840
8.009
7.539
7.900
80,306
-0.01(-0.08%)
Jul 15, 2009
7.651
7.909
7.651
7.906
84,599
+0.35(+4.57%)
Jul 14, 2009
7.571
7.668
7.251
7.561
33,297
-0.03(-0.45%)
Jul 13, 2009
7.131
7.595
7.131
7.595
70,073
+0.55(+7.87%)
Jul 10, 2009
7.034
7.180
6.886
7.041
40,383
-0.04(-0.55%)
Jul 09, 2009
7.475
7.580
7.069
7.079
80,334
-0.37(-4.96%)
Jul 08, 2009
7.681
7.724
7.410
7.449
49,914
-0.20(-2.61%)
Jul 07, 2009
7.767
7.840
7.649
7.649
39,038
+0.00(+0.03%)
Jul 06, 2009
7.533
7.945
7.440
7.646
94,571
+0.12(+1.57%)
Jul 02, 2009
7.644
7.913
7.528
7.528
85,967
-0.34(-4.37%)
Jul 01, 2009
7.644
8.055
7.533
7.872
202,119
+0.34(+4.48%)
Jun 30, 2009
7.683
7.797
7.445
7.535
103,776
-0.12(-1.52%)
Jun 29, 2009
7.870
8.162
7.642
7.651
142,944
-0.33(-4.09%)
Jun 26, 2009
7.838
8.183
7.204
7.977
708,969
+0.03(+0.38%)
Jun 25, 2009
7.249
7.947
7.232
7.947
170,087
+0.92(+13.15%)
Jun 24, 2009
7.180
7.591
6.970
7.024
95,949
-0.04(-0.55%)
Jun 23, 2009
6.839
7.198
6.723
7.062
96,638
+0.32(+4.71%)
Jun 22, 2009
7.013
7.324
6.744
6.744
87,453
-0.33(-4.62%)
Jun 19, 2009
7.200
7.483
6.895
7.071
133,055
-0.01(-0.15%)
Jun 18, 2009
6.738
7.208
6.738
7.082
64,942
+0.31(+4.57%)
Jun 17, 2009
6.639
6.863
6.600
6.772
49,467
+0.13(+1.94%)
Jun 16, 2009
6.510
6.774
6.510
6.643
66,604
+0.02(+0.32%)
Jun 15, 2009
6.867
7.006
6.515
6.622
86,903
-0.40(-5.75%)
Jun 12, 2009
6.927
7.056
6.830
7.026
66,693
-0.01(-0.12%)
Jun 11, 2009
6.852
7.180
6.812
7.034
54,132
+0.23(+3.31%)
Jun 10, 2009
7.292
7.292
6.766
6.809
104,772
-0.37(-5.12%)
Jun 09, 2009
7.481
7.561
7.176
7.176
54,034
-0.22(-2.99%)
Jun 08, 2009
7.533
7.593
6.854
7.397
72,694
-0.18(-2.35%)
Jun 05, 2009
7.724
7.754
7.127
7.576
58,406
-0.08(-1.07%)
Jun 04, 2009
7.017
7.689
6.794
7.657
68,737
+0.73(+10.61%)
Jun 03, 2009
6.957
7.069
6.699
6.923
50,146
-0.11(-1.50%)
Jun 02, 2009
7.352
7.421
6.852
7.028
62,214
-0.40(-5.41%)
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.