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
Andersons Inc
(NQ:
ANDE
)
50.07
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 (%)
Jun 30, 2009
15.58
16.05
15.34
15.49
1,009,848
+0.02(+0.10%)
Jun 29, 2009
15.69
15.93
15.35
15.47
587,551
-0.17(-1.06%)
Jun 26, 2009
15.49
15.74
15.07
15.64
833,201
+0.14(+0.94%)
Jun 25, 2009
15.26
15.56
14.81
15.49
534,923
+0.57(+3.85%)
Jun 24, 2009
14.59
15.56
14.49
14.92
651,134
+0.32(+2.16%)
Jun 23, 2009
14.77
14.98
14.30
14.60
665,654
-0.11(-0.77%)
Jun 22, 2009
14.75
14.97
14.33
14.72
927,603
-0.08(-0.56%)
Jun 19, 2009
14.85
15.25
14.61
14.80
556,318
+0.22(+1.53%)
Jun 18, 2009
14.88
15.07
14.44
14.58
720,288
-0.36(-2.42%)
Jun 17, 2009
15.11
15.34
14.52
14.94
448,852
-0.08(-0.55%)
Jun 16, 2009
15.11
15.59
14.73
15.02
722,695
+0.11(+0.73%)
Jun 15, 2009
14.91
15.02
14.35
14.91
709,937
-0.50(-3.22%)
Jun 12, 2009
14.76
15.85
14.56
15.41
794,479
-0.47(-2.96%)
Jun 11, 2009
15.76
16.22
15.60
15.88
494,936
+0.11(+0.72%)
Jun 10, 2009
16.30
16.39
15.31
15.77
714,762
-0.42(-2.62%)
Jun 09, 2009
15.26
16.49
15.14
16.19
1,185,196
+1.13(+7.49%)
Jun 08, 2009
15.07
15.55
14.80
15.06
723,448
-0.48(-3.09%)
Jun 05, 2009
14.90
15.94
14.77
15.55
1,401,453
+0.95(+6.48%)
Jun 04, 2009
14.21
14.80
13.99
14.60
811,528
+0.88(+6.45%)
Jun 03, 2009
13.94
13.94
13.32
13.71
652,417
-0.17(-1.23%)
Jun 02, 2009
13.42
13.94
13.20
13.89
523,981
+0.43(+3.23%)
Jun 01, 2009
13.21
13.63
12.73
13.45
642,899
+0.47(+3.59%)
May 29, 2009
12.71
13.14
12.64
12.99
471,425
+0.35(+2.74%)
May 28, 2009
12.88
12.88
11.90
12.64
755,464
-0.08(-0.65%)
May 27, 2009
12.99
13.56
12.55
12.72
840,320
-0.19(-1.44%)
May 26, 2009
12.24
13.16
12.15
12.91
877,431
+0.83(+6.90%)
May 22, 2009
11.57
12.49
11.49
12.07
530,822
+0.59(+5.14%)
May 21, 2009
11.68
11.74
11.32
11.48
628,939
-0.28(-2.42%)
May 20, 2009
11.70
12.52
11.70
11.77
716,754
+0.07(+0.57%)
May 19, 2009
11.80
11.99
11.48
11.70
703,456
-0.13(-1.09%)
May 18, 2009
11.38
11.88
11.29
11.83
648,433
+0.81(+7.32%)
May 15, 2009
10.79
11.71
10.69
11.02
728,260
+0.22(+2.06%)
May 14, 2009
10.25
11.18
10.19
10.80
534,689
+0.56(+5.51%)
May 13, 2009
10.65
10.79
9.995
10.24
735,085
-0.50(-4.67%)
May 12, 2009
10.81
11.03
10.65
10.74
689,741
-0.07(-0.67%)
May 11, 2009
11.00
11.16
10.48
10.81
606,979
-0.31(-2.79%)
May 08, 2009
10.34
11.21
9.959
11.12
1,036,049
+0.95(+9.30%)
May 07, 2009
10.15
10.67
9.716
10.18
1,765,796
+1.12(+12.40%)
May 06, 2009
9.281
9.379
8.981
9.053
726,199
-0.07(-0.79%)
May 05, 2009
9.302
9.447
9.038
9.126
736,473
-0.13(-1.40%)
May 04, 2009
8.572
9.396
8.567
9.255
587,266
+0.69(+8.03%)
May 01, 2009
8.314
8.640
8.277
8.567
354,900
+0.25(+3.05%)
Apr 30, 2009
8.402
8.572
8.195
8.314
518,740
-0.01(-0.06%)
Apr 29, 2009
8.096
8.433
8.081
8.319
349,481
+0.29(+3.61%)
Apr 28, 2009
8.096
8.205
7.853
8.029
727,136
-0.16(-1.90%)
Apr 27, 2009
8.189
8.453
8.050
8.184
428,739
-0.11(-1.31%)
Apr 24, 2009
8.252
8.484
8.081
8.293
463,772
+0.13(+1.58%)
Apr 23, 2009
8.484
8.619
8.060
8.164
699,273
-0.21(-2.53%)
Apr 22, 2009
7.657
8.671
7.657
8.376
1,192,962
+1.08(+14.82%)
Apr 21, 2009
6.963
7.354
6.932
7.294
368,427
+0.33(+4.75%)
Apr 20, 2009
7.207
7.300
6.850
6.963
364,441
-0.37(-5.08%)
Apr 17, 2009
7.605
7.605
7.088
7.336
945,650
-0.24(-3.21%)
Apr 16, 2009
7.377
7.817
7.196
7.579
955,440
-0.31(-3.93%)
Apr 15, 2009
7.993
8.050
7.760
7.889
522,632
-0.17(-2.12%)
Apr 14, 2009
8.267
8.365
7.915
8.060
401,745
-0.31(-3.65%)
Apr 13, 2009
8.236
8.391
7.988
8.365
343,942
+0.06(+0.75%)
Apr 09, 2009
7.626
8.324
7.626
8.303
444,197
+0.76(+10.08%)
Apr 08, 2009
7.786
8.014
7.403
7.543
647,276
-0.18(-2.28%)
Apr 07, 2009
7.538
7.838
7.460
7.719
426,045
+0.12(+1.63%)
Apr 06, 2009
7.486
7.626
7.434
7.595
359,415
+0.03(+0.41%)
Apr 03, 2009
7.827
7.827
7.346
7.563
550,666
-0.21(-2.66%)
Apr 02, 2009
7.444
8.019
7.274
7.770
533,893
+0.52(+7.21%)
Apr 01, 2009
7.238
7.274
7.010
7.248
923,517
-0.07(-0.92%)
Mar 31, 2009
6.969
7.569
6.969
7.315
451,977
+0.38(+5.52%)
Mar 30, 2009
7.046
7.108
6.601
6.932
445,711
-0.54(-7.20%)
Mar 26, 2009
7.455
7.620
7.279
7.470
596,404
+0.08(+1.05%)
Mar 25, 2009
7.165
7.398
7.020
7.393
814,453
+0.27(+3.85%)
Mar 24, 2009
7.010
7.191
6.891
7.119
573,434
+0.03(+0.36%)
Mar 23, 2009
6.865
7.119
6.834
7.093
571,288
+0.42(+6.36%)
Mar 20, 2009
6.963
7.046
6.667
6.668
384,385
-0.23(-3.37%)
Mar 19, 2009
6.989
7.139
6.689
6.901
599,036
-0.02(-0.30%)
Mar 18, 2009
6.741
6.984
6.534
6.922
408,675
+0.13(+1.98%)
Mar 17, 2009
6.824
6.824
6.343
6.787
424,075
+0.18(+2.66%)
Mar 16, 2009
6.570
6.808
6.565
6.612
362,394
+0.06(+0.95%)
Mar 13, 2009
6.472
6.701
6.343
6.549
361,201
+0.08(+1.28%)
Mar 12, 2009
6.105
6.529
6.105
6.467
499,341
+0.35(+5.66%)
Mar 11, 2009
6.405
6.674
6.105
6.120
541,791
-0.26(-4.06%)
Mar 10, 2009
6.177
6.487
6.027
6.379
540,968
+0.33(+5.38%)
Mar 09, 2009
5.908
6.234
5.908
6.053
296,673
+0.08(+1.30%)
Mar 06, 2009
5.763
6.105
5.691
5.975
473,447
+0.25(+4.34%)
Mar 05, 2009
6.063
6.141
5.711
5.727
369,401
-0.43(-7.05%)
Mar 04, 2009
6.027
6.296
6.027
6.161
435,586
+0.46(+8.08%)
Mar 02, 2009
6.301
6.472
5.696
5.701
532,635
-0.69(-10.84%)
Feb 27, 2009
6.389
6.710
6.280
6.394
255,732
-0.03(-0.48%)
Feb 26, 2009
6.668
6.767
6.415
6.425
170,826
-0.18(-2.66%)
Feb 25, 2009
6.943
7.031
6.555
6.601
274,370
-0.36(-5.20%)
Feb 24, 2009
6.689
6.979
6.637
6.963
561,372
+0.33(+4.99%)
Feb 23, 2009
6.989
7.108
6.622
6.632
207,296
-0.35(-4.97%)
Feb 20, 2009
7.088
7.248
6.751
6.979
431,179
-0.23(-3.16%)
Feb 19, 2009
7.144
7.372
7.139
7.207
189,642
+0.11(+1.53%)
Feb 18, 2009
7.527
7.631
6.922
7.098
431,621
-0.36(-4.85%)
Feb 17, 2009
7.889
7.998
7.460
7.460
273,713
-0.59(-7.33%)
Feb 13, 2009
8.086
8.334
8.039
8.050
123,866
-0.01(-0.06%)
Feb 12, 2009
7.807
8.112
7.786
8.055
143,475
+0.05(+0.65%)
Feb 11, 2009
8.252
8.371
7.946
8.003
305,191
-0.19(-2.34%)
Feb 10, 2009
8.515
8.588
8.117
8.195
377,917
-0.34(-3.94%)
Feb 09, 2009
8.769
9.043
8.438
8.531
249,029
-0.26(-2.94%)
Feb 06, 2009
8.231
9.312
8.091
8.790
503,938
-0.05(-0.59%)
Feb 05, 2009
8.536
9.157
8.350
8.841
232,330
+0.23(+2.64%)
Feb 04, 2009
8.691
8.903
8.438
8.614
442,073
-0.04(-0.42%)
Feb 03, 2009
9.007
9.110
8.619
8.650
259,557
-0.29(-3.30%)
Feb 02, 2009
8.412
8.981
8.407
8.945
257,497
+0.47(+5.49%)
Jan 30, 2009
8.495
8.552
8.226
8.479
221,890
+0.03(+0.31%)
Jan 29, 2009
8.893
8.924
8.365
8.453
191,745
-0.55(-6.09%)
Jan 28, 2009
8.541
9.136
8.448
9.002
281,392
+0.50(+5.90%)
Jan 27, 2009
8.008
8.536
8.008
8.500
135,339
+0.49(+6.14%)
Jan 26, 2009
7.786
8.381
7.786
8.008
181,960
+0.17(+2.11%)
Jan 23, 2009
7.651
7.915
7.558
7.843
140,952
+0.05(+0.66%)
Jan 22, 2009
7.884
8.070
7.543
7.791
147,582
-0.27(-3.34%)
Jan 21, 2009
7.548
8.164
7.398
8.060
342,128
+0.62(+8.27%)
Jan 20, 2009
7.988
8.070
7.382
7.444
341,278
-0.61(-7.52%)
Jan 16, 2009
7.905
8.101
7.698
8.050
258,394
+0.19(+2.37%)
Jan 15, 2009
7.491
7.967
7.450
7.864
298,022
+0.36(+4.83%)
Jan 14, 2009
7.776
7.910
7.419
7.501
419,898
-0.46(-5.78%)
Jan 13, 2009
8.096
8.101
7.832
7.962
407,187
-0.17(-2.04%)
Jan 12, 2009
8.800
8.800
7.926
8.127
531,266
-0.59(-6.82%)
Jan 09, 2009
9.209
9.214
8.691
8.722
273,108
-0.43(-4.75%)
Jan 08, 2009
9.162
9.260
8.852
9.157
211,770
-0.11(-1.23%)
Jan 07, 2009
9.141
9.509
8.991
9.271
429,696
-0.02(-0.17%)
Jan 06, 2009
8.805
9.498
8.759
9.286
659,160
+0.50(+5.71%)
Jan 05, 2009
8.831
8.903
8.552
8.784
445,293
-0.12(-1.34%)
Jan 02, 2009
8.484
8.960
8.386
8.903
302,342
+0.38(+4.43%)
Dec 31, 2008
8.417
8.640
8.179
8.526
462,779
+0.19(+2.30%)
Dec 30, 2008
8.277
8.453
7.998
8.334
491,727
-0.01(-0.06%)
Dec 29, 2008
8.536
8.627
8.205
8.339
317,104
-0.19(-2.24%)
Dec 26, 2008
8.774
9.028
8.407
8.531
238,778
-0.22(-2.54%)
Dec 24, 2008
8.365
8.846
8.293
8.753
137,192
+0.35(+4.12%)
Dec 23, 2008
8.867
8.945
8.117
8.407
541,242
-0.43(-4.86%)
Dec 22, 2008
9.798
9.798
8.557
8.836
416,871
-0.99(-10.06%)
Dec 19, 2008
9.819
9.866
9.369
9.824
762,382
+0.12(+1.23%)
Dec 18, 2008
9.302
9.981
9.302
9.705
533,338
+0.41(+4.40%)
Dec 17, 2008
8.702
9.472
8.702
9.297
674,548
+0.56(+6.46%)
Dec 16, 2008
8.422
8.795
8.350
8.733
592,828
+0.46(+5.50%)
Dec 15, 2008
8.608
8.841
8.076
8.277
572,817
-0.33(-3.85%)
Dec 12, 2008
7.217
8.878
7.201
8.608
992,186
+1.32(+18.10%)
Dec 11, 2008
7.491
7.946
7.191
7.289
373,085
-0.33(-4.34%)
Dec 10, 2008
6.901
7.957
6.886
7.620
531,394
+0.71(+10.25%)
Dec 09, 2008
6.855
7.403
6.855
6.912
603,438
-0.01(-0.07%)
Dec 08, 2008
6.420
6.959
6.420
6.917
797,338
+0.58(+9.23%)
Dec 05, 2008
6.037
6.394
5.975
6.332
698,532
+0.17(+2.68%)
Dec 04, 2008
6.156
6.441
5.986
6.167
964,554
-0.04(-0.67%)
Dec 03, 2008
6.066
6.384
5.949
6.208
528,608
-0.04(-0.66%)
Dec 02, 2008
5.820
6.270
5.696
6.249
450,779
+0.47(+8.15%)
Dec 01, 2008
6.493
6.529
5.768
5.779
498,833
-0.77(-11.77%)
Nov 28, 2008
6.622
6.751
6.374
6.549
280,766
-0.15(-2.24%)
Nov 26, 2008
5.970
6.725
5.510
6.700
1,456,614
-1.52(-18.45%)
Nov 25, 2008
7.957
8.215
7.853
8.215
460,187
+0.31(+3.86%)
Nov 24, 2008
7.315
8.008
7.196
7.910
435,412
+0.64(+8.75%)
Nov 21, 2008
7.201
7.455
6.731
7.274
647,173
+0.18(+2.48%)
Nov 20, 2008
7.972
8.055
7.082
7.098
303,612
-0.93(-11.54%)
Nov 19, 2008
8.583
8.862
8.019
8.024
317,375
-0.62(-7.13%)
Nov 18, 2008
8.640
9.002
8.205
8.640
453,822
+0.04(+0.42%)
Nov 17, 2008
9.028
9.028
8.598
8.603
358,773
-0.49(-5.40%)
Nov 14, 2008
9.674
9.736
9.033
9.095
537,921
-0.72(-7.38%)
Nov 13, 2008
9.638
9.928
8.696
9.819
667,529
+0.20(+2.10%)
Nov 12, 2008
10.43
10.86
9.576
9.617
450,624
-0.87(-8.33%)
Nov 11, 2008
10.29
10.71
10.13
10.49
672,590
-0.57(-5.19%)
Nov 10, 2008
11.82
11.82
10.93
11.07
482,431
-0.56(-4.85%)
Nov 07, 2008
11.81
11.92
11.39
11.63
391,541
-0.13(-1.14%)
Nov 06, 2008
12.16
12.37
11.74
11.76
467,161
-0.57(-4.61%)
Nov 05, 2008
13.17
13.36
12.05
12.33
1,041,676
+0.28(+2.36%)
Nov 04, 2008
13.56
13.56
11.99
12.05
775,418
-1.23(-9.24%)
Nov 03, 2008
13.40
14.05
13.08
13.27
536,605
-0.50(-3.64%)
Oct 31, 2008
12.82
14.05
12.72
13.78
638,726
+0.83(+6.43%)
Oct 30, 2008
13.29
13.45
12.33
12.94
658,742
-0.06(-0.48%)
Oct 29, 2008
12.64
13.88
12.54
13.01
1,211,600
-2.41(-15.61%)
Oct 28, 2008
14.43
15.42
14.18
15.41
419,971
+1.20(+8.41%)
Oct 27, 2008
14.68
15.06
14.22
14.22
355,091
-0.61(-4.08%)
Oct 24, 2008
14.74
15.36
14.07
14.82
431,341
-0.84(-5.35%)
Oct 23, 2008
16.45
16.68
14.85
15.66
498,338
-0.76(-4.63%)
Oct 22, 2008
16.93
17.22
15.99
16.42
623,162
-0.80(-4.63%)
Oct 21, 2008
17.32
17.82
17.02
17.22
640,769
+0.11(+0.67%)
Oct 20, 2008
16.53
17.21
16.21
17.10
334,081
+0.93(+5.72%)
Oct 17, 2008
15.75
17.10
14.85
16.18
334,789
-0.19(-1.14%)
Oct 16, 2008
15.53
16.70
14.93
16.36
508,438
+0.89(+5.75%)
Oct 15, 2008
16.90
17.07
15.36
15.47
337,621
-1.69(-9.83%)
Oct 14, 2008
17.42
17.85
16.80
17.16
506,020
-0.05(-0.27%)
Oct 13, 2008
15.41
17.23
15.10
17.21
544,146
+2.31(+15.53%)
Oct 10, 2008
14.69
15.31
14.10
14.89
800,452
+0.07(+0.49%)
Oct 09, 2008
15.58
16.30
14.81
14.82
628,101
-0.75(-4.82%)
Oct 08, 2008
15.39
16.02
14.80
15.57
793,673
-0.05(-0.30%)
Oct 07, 2008
16.90
16.90
15.55
15.62
568,758
-0.39(-2.46%)
Oct 06, 2008
16.29
16.35
14.90
16.01
906,341
-0.46(-2.76%)
Oct 03, 2008
16.79
17.71
16.45
16.47
455,731
-0.21(-1.24%)
Oct 02, 2008
18.08
18.10
16.45
16.67
998,288
-1.42(-7.86%)
Oct 01, 2008
18.18
18.62
17.85
18.10
516,336
-0.12(-0.68%)
Sep 30, 2008
18.52
18.54
17.85
18.22
694,301
-0.27(-1.48%)
Sep 29, 2008
19.43
19.63
17.65
18.49
796,753
-1.36(-6.85%)
Sep 26, 2008
20.11
20.11
19.46
19.86
369,059
-0.30(-1.49%)
Sep 25, 2008
20.74
20.83
19.71
20.16
655,790
-0.72(-3.44%)
Sep 24, 2008
20.98
21.09
20.45
20.87
261,759
-0.13(-0.62%)
Sep 23, 2008
21.06
21.35
20.48
21.00
579,577
-0.01(-0.02%)
Sep 22, 2008
21.82
21.93
20.98
21.01
435,967
-0.86(-3.95%)
Sep 19, 2008
24.61
25.08
21.87
21.87
1,918,064
-1.62(-6.89%)
Sep 18, 2008
21.89
23.81
21.57
23.49
1,486,622
+1.86(+8.58%)
Sep 17, 2008
21.79
22.19
21.41
21.64
761,157
-0.46(-2.08%)
Sep 16, 2008
20.54
22.14
20.33
22.10
836,609
+1.39(+6.72%)
Sep 15, 2008
21.44
21.44
20.60
20.70
491,439
-1.02(-4.71%)
Sep 12, 2008
21.30
21.90
21.30
21.73
474,421
+0.41(+1.94%)
Sep 11, 2008
21.28
21.61
20.94
21.31
326,670
-0.09(-0.41%)
Sep 10, 2008
21.80
21.97
20.96
21.40
718,278
-0.19(-0.89%)
Sep 09, 2008
23.56
23.80
21.51
21.59
969,574
-2.05(-8.66%)
Sep 08, 2008
23.11
23.74
22.76
23.64
408,822
+0.38(+1.65%)
Sep 05, 2008
23.34
23.44
22.79
23.26
598,742
-0.07(-0.31%)
Sep 04, 2008
23.70
23.78
22.99
23.33
506,640
-0.41(-1.72%)
Sep 03, 2008
23.59
24.38
23.34
23.74
596,891
+0.11(+0.46%)
Sep 02, 2008
23.61
23.73
23.12
23.63
659,094
+0.37(+1.60%)
Aug 29, 2008
23.50
23.78
23.18
23.26
309,529
-0.26(-1.12%)
Aug 28, 2008
23.26
23.74
23.21
23.52
324,797
+0.26(+1.13%)
Aug 27, 2008
22.81
23.28
22.81
23.26
447,737
+0.55(+2.44%)
Aug 26, 2008
23.23
23.27
22.49
22.71
600,405
-0.32(-1.37%)
Aug 25, 2008
23.03
23.27
22.56
23.02
356,245
-0.09(-0.38%)
Aug 22, 2008
22.74
23.25
22.49
23.11
513,065
+0.19(+0.84%)
Aug 21, 2008
23.03
23.48
22.74
22.92
568,824
-0.37(-1.58%)
Aug 20, 2008
23.06
23.54
22.72
23.29
405,835
+0.22(+0.96%)
Aug 19, 2008
23.09
23.26
22.50
23.06
307,178
-0.13(-0.58%)
Aug 18, 2008
23.12
23.50
22.84
23.20
510,237
+0.38(+1.68%)
Aug 15, 2008
23.80
23.80
22.47
22.81
493,766
-0.87(-3.67%)
Aug 14, 2008
23.07
23.90
22.99
23.68
387,899
+0.31(+1.33%)
Aug 13, 2008
22.94
23.49
22.84
23.37
454,345
+0.06(+0.24%)
Aug 12, 2008
23.43
23.79
22.77
23.32
567,353
-0.59(-2.49%)
Aug 11, 2008
24.12
24.21
23.49
23.91
461,689
-0.26(-1.07%)
Aug 08, 2008
23.22
24.46
22.88
24.17
786,316
+1.07(+4.61%)
Aug 07, 2008
24.31
24.54
22.87
23.10
843,349
-1.15(-4.76%)
Aug 06, 2008
24.14
24.55
23.74
24.26
943,450
+0.48(+2.00%)
Aug 05, 2008
24.27
24.27
23.64
23.78
658,305
-0.07(-0.28%)
Aug 04, 2008
24.05
24.29
23.67
23.85
781,596
-0.01(-0.02%)
Aug 01, 2008
23.48
24.22
23.25
23.85
649,560
+0.37(+1.59%)
Jul 31, 2008
23.29
24.29
23.12
23.48
1,435,904
+1.67(+7.66%)
Jul 30, 2008
21.73
22.37
21.70
21.81
416,473
+0.26(+1.22%)
Jul 29, 2008
21.55
21.68
20.87
21.55
289,938
+0.37(+1.73%)
Jul 28, 2008
21.20
21.36
20.99
21.18
360,208
+0.01(+0.02%)
Jul 25, 2008
20.80
21.47
20.80
21.17
384,528
+0.09(+0.44%)
Jul 24, 2008
21.17
21.37
21.00
21.08
348,614
-0.07(-0.32%)
Jul 23, 2008
21.11
21.24
20.92
21.15
499,962
+0.01(+0.05%)
Jul 22, 2008
20.76
21.14
20.65
21.14
421,363
-0.01(-0.02%)
Jul 21, 2008
20.84
21.25
20.81
21.14
478,668
+0.30(+1.44%)
Jul 18, 2008
20.50
21.15
20.22
20.84
558,049
+0.33(+1.61%)
Jul 17, 2008
20.07
20.69
20.07
20.51
566,593
+0.24(+1.17%)
Jul 16, 2008
19.77
20.31
19.66
20.27
504,160
+0.46(+2.32%)
Jul 15, 2008
19.93
20.04
19.58
19.81
497,178
-0.33(-1.62%)
Jul 14, 2008
20.67
20.67
19.92
20.14
558,473
-0.32(-1.57%)
Jul 11, 2008
20.05
20.62
19.44
20.46
686,691
+0.27(+1.33%)
Jul 10, 2008
19.64
20.22
19.63
20.19
456,690
+0.41(+2.09%)
Jul 09, 2008
19.95
20.10
19.55
19.78
609,811
-0.30(-1.49%)
Jul 08, 2008
19.68
20.11
19.24
20.08
455,992
+0.52(+2.67%)
Jul 07, 2008
19.14
19.90
18.99
19.56
717,209
+0.16(+0.83%)
Jul 04, 2008
20.23
20.36
19.00
19.39
491,631
+0.00(+0.00%)
Jul 03, 2008
20.23
20.36
19.00
19.39
491,631
-0.89(-4.41%)
Jul 02, 2008
20.76
21.20
20.24
20.29
1,017,953
-0.62(-2.94%)
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.