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
Evolution Petroleum Corp
(NY:
EPM
)
5.670
-0.110 (-1.90%)
Streaming Delayed Price
Updated: 10:28 AM EDT, Jun 13, 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
2.730
2.780
2.600
2.600
19,472
-0.20(-7.14%)
Jun 29, 2009
2.700
2.800
2.680
2.800
19,350
+0.15(+5.66%)
Jun 26, 2009
2.560
2.650
2.560
2.650
24,070
+0.04(+1.53%)
Jun 25, 2009
2.620
2.680
2.590
2.610
19,503
+0.01(+0.38%)
Jun 24, 2009
2.690
2.690
2.560
2.600
18,300
-0.05(-1.89%)
Jun 23, 2009
2.790
2.790
2.600
2.650
14,950
-0.13(-4.68%)
Jun 22, 2009
2.840
2.840
2.780
2.780
32,163
-0.07(-2.46%)
Jun 19, 2009
2.830
2.850
2.820
2.850
11,100
+0.02(+0.71%)
Jun 18, 2009
2.780
2.840
2.723
2.830
22,400
+0.13(+4.81%)
Jun 17, 2009
2.780
2.780
2.653
2.700
9,050
-0.06(-2.17%)
Jun 16, 2009
2.820
2.850
2.760
2.760
6,300
-0.04(-1.43%)
Jun 15, 2009
2.850
2.850
2.740
2.800
22,450
-0.06(-2.10%)
Jun 12, 2009
2.950
2.980
2.860
2.860
15,638
-0.04(-1.38%)
Jun 11, 2009
2.770
2.910
2.770
2.900
24,115
+0.06(+2.11%)
Jun 10, 2009
2.790
2.900
2.790
2.840
8,745
+0.05(+1.79%)
Jun 09, 2009
2.770
2.890
2.760
2.790
46,851
+0.04(+1.45%)
Jun 08, 2009
2.790
2.920
2.560
2.750
36,865
-0.18(-6.14%)
Jun 05, 2009
2.840
2.990
2.830
2.930
24,000
+0.13(+4.64%)
Jun 04, 2009
2.800
2.800
2.740
2.800
50,930
+0.06(+2.19%)
Jun 03, 2009
2.750
2.750
2.700
2.740
18,523
-0.01(-0.36%)
Jun 02, 2009
2.720
2.750
2.720
2.750
55,004
+0.06(+2.23%)
Jun 01, 2009
2.610
2.820
2.610
2.690
299,584
+0.09(+3.46%)
May 29, 2009
3.000
3.130
2.600
2.600
331,702
-0.19(-6.81%)
May 28, 2009
2.610
2.900
2.560
2.790
53,300
-0.15(-5.10%)
May 27, 2009
2.950
2.990
2.900
2.940
30,790
+0.05(+1.73%)
May 26, 2009
2.970
2.980
2.890
2.890
28,500
-0.04(-1.37%)
May 22, 2009
2.990
2.990
2.830
2.930
9,887
+0.05(+1.74%)
May 21, 2009
2.770
2.900
2.750
2.880
12,772
+0.12(+4.35%)
May 20, 2009
2.700
2.830
2.630
2.760
437,176
+0.06(+2.22%)
May 19, 2009
2.650
2.790
2.600
2.700
523,581
+0.10(+3.85%)
May 18, 2009
2.660
2.680
2.550
2.600
76,496
-0.04(-1.52%)
May 15, 2009
2.950
2.950
2.640
2.640
56,790
-0.20(-7.04%)
May 14, 2009
2.940
2.940
2.650
2.840
35,797
+0.13(+4.80%)
May 13, 2009
2.610
2.710
2.570
2.710
28,407
+0.10(+3.83%)
May 12, 2009
2.620
2.647
2.600
2.610
15,984
-0.04(-1.51%)
May 11, 2009
2.750
2.890
2.650
2.650
49,224
-0.13(-4.68%)
May 08, 2009
2.620
2.790
2.620
2.780
25,628
+0.13(+4.91%)
May 07, 2009
2.190
2.710
2.190
2.650
20,806
+0.25(+10.42%)
May 06, 2009
2.400
2.490
2.300
2.400
48,400
-0.01(-0.41%)
May 05, 2009
2.373
2.420
2.310
2.410
19,200
+0.05(+2.12%)
May 04, 2009
2.350
2.410
2.310
2.360
55,984
-0.02(-0.84%)
May 01, 2009
2.300
2.540
2.300
2.380
31,500
+0.09(+3.93%)
Apr 30, 2009
2.440
2.440
2.250
2.290
33,630
-0.10(-4.18%)
Apr 29, 2009
2.420
2.500
2.380
2.390
27,950
+0.01(+0.42%)
Apr 28, 2009
2.480
2.480
2.380
2.380
21,809
-0.11(-4.30%)
Apr 27, 2009
2.460
2.490
2.460
2.487
900
+0.02(+0.69%)
Apr 24, 2009
2.460
2.470
2.460
2.470
21,800
+0.05(+2.07%)
Apr 23, 2009
2.350
2.435
2.350
2.420
6,086
+0.00(+0.00%)
Apr 22, 2009
2.440
2.440
2.400
2.420
35,280
-0.04(-1.57%)
Apr 21, 2009
2.470
2.470
2.430
2.459
23,491
+0.01(+0.36%)
Apr 20, 2009
2.431
2.500
2.431
2.450
17,900
-0.03(-1.21%)
Apr 17, 2009
2.470
2.500
2.470
2.480
9,300
+0.03(+1.22%)
Apr 16, 2009
2.430
2.450
2.410
2.450
9,282
+0.02(+0.82%)
Apr 15, 2009
2.350
2.430
2.350
2.430
40,180
+0.07(+2.97%)
Apr 14, 2009
2.300
2.380
2.270
2.360
16,850
+0.04(+1.72%)
Apr 13, 2009
2.290
2.330
2.250
2.320
7,524
+0.07(+3.11%)
Apr 09, 2009
2.300
2.300
2.240
2.250
8,701
+0.00(+0.00%)
Apr 08, 2009
2.170
2.370
2.170
2.250
14,701
+0.11(+5.14%)
Apr 07, 2009
2.150
2.200
2.010
2.140
10,150
+0.06(+2.88%)
Apr 06, 2009
2.030
2.080
1.990
2.080
12,100
+0.08(+4.00%)
Apr 03, 2009
1.970
2.060
1.970
2.000
77,975
+0.08(+4.17%)
Apr 02, 2009
1.890
1.980
1.850
1.920
51,260
+0.07(+3.78%)
Apr 01, 2009
1.850
1.900
1.850
1.850
47,500
-0.03(-1.60%)
Mar 31, 2009
1.920
1.930
1.880
1.880
67,900
-0.04(-2.08%)
Mar 30, 2009
1.990
1.990
1.740
1.920
16,550
+0.12(+6.67%)
Mar 26, 2009
1.770
1.800
1.720
1.800
4,400
+0.04(+2.27%)
Mar 25, 2009
1.780
1.790
1.750
1.760
6,000
-0.01(-0.56%)
Mar 24, 2009
1.800
1.800
1.770
1.770
6,000
-0.03(-1.67%)
Mar 23, 2009
1.740
1.800
1.740
1.800
50,900
+0.09(+5.26%)
Mar 20, 2009
1.750
1.750
1.700
1.710
11,300
-0.04(-2.29%)
Mar 19, 2009
1.710
1.810
1.700
1.750
36,300
+0.07(+4.17%)
Mar 18, 2009
1.720
1.720
1.650
1.680
5,400
-0.01(-0.59%)
Mar 17, 2009
1.670
1.690
1.635
1.690
15,725
+0.01(+0.59%)
Mar 16, 2009
1.652
1.682
1.652
1.680
2,900
+0.03(+1.82%)
Mar 13, 2009
1.670
1.670
1.650
1.650
0
-0.03(-1.78%)
Mar 12, 2009
1.700
1.700
1.650
1.680
7,235
-0.01(-0.60%)
Mar 11, 2009
1.420
1.740
1.370
1.690
35,540
+0.27(+19.02%)
Mar 10, 2009
1.380
1.420
1.380
1.420
16,936
+0.03(+2.15%)
Mar 09, 2009
1.380
1.390
1.370
1.390
11,200
-0.01(-0.71%)
Mar 06, 2009
1.410
1.416
1.380
1.400
0
-0.02(-1.40%)
Mar 05, 2009
1.420
1.420
1.400
1.420
14,190
-0.00(-0.01%)
Mar 04, 2009
1.400
1.420
1.400
1.420
3,850
+0.03(+2.16%)
Mar 02, 2009
1.450
1.450
1.370
1.390
24,202
-0.04(-2.80%)
Feb 27, 2009
1.450
1.470
1.430
1.430
0
-0.04(-2.71%)
Feb 26, 2009
1.430
1.470
1.430
1.470
6,300
+0.04(+2.79%)
Feb 25, 2009
1.420
1.430
1.400
1.430
128,563
+0.02(+1.42%)
Feb 24, 2009
1.460
1.480
1.410
1.410
15,791
-0.04(-2.76%)
Feb 23, 2009
1.500
1.500
1.410
1.450
10,100
-0.05(-3.33%)
Feb 20, 2009
1.580
1.600
1.500
1.500
12,550
-0.11(-6.83%)
Feb 19, 2009
1.560
1.610
1.530
1.610
31,665
+0.04(+2.55%)
Feb 18, 2009
1.560
1.600
1.550
1.570
13,577
+0.01(+0.63%)
Feb 17, 2009
1.680
1.700
1.540
1.560
22,322
-0.08(-4.87%)
Feb 13, 2009
1.580
1.890
1.540
1.640
8,612
+0.05(+3.14%)
Feb 12, 2009
1.630
1.630
1.590
1.590
3,500
-0.06(-3.48%)
Feb 11, 2009
1.690
1.690
1.630
1.647
6,240
+0.01(+0.45%)
Feb 10, 2009
1.530
1.810
1.500
1.640
36,146
+0.12(+7.89%)
Feb 09, 2009
1.510
1.548
1.510
1.520
6,630
-0.04(-2.56%)
Feb 06, 2009
1.510
1.560
1.500
1.560
10,244
+0.06(+3.90%)
Feb 05, 2009
1.500
1.520
1.490
1.501
11,500
+0.03(+2.14%)
Feb 04, 2009
1.450
1.470
1.440
1.470
3,000
-0.01(-0.68%)
Feb 03, 2009
1.490
1.490
1.460
1.480
4,150
-0.02(-1.33%)
Feb 02, 2009
1.540
1.540
1.500
1.500
5,295
+0.00(+0.00%)
Jan 30, 2009
1.530
1.550
1.500
1.500
0
-0.03(-1.96%)
Jan 29, 2009
1.500
1.550
1.500
1.530
6,000
+0.06(+4.09%)
Jan 28, 2009
1.360
1.480
1.351
1.470
10,018
+0.06(+4.25%)
Jan 27, 2009
1.370
1.416
1.370
1.410
11,200
+0.01(+0.71%)
Jan 26, 2009
1.350
1.450
1.350
1.400
11,673
+0.02(+1.46%)
Jan 23, 2009
1.360
1.380
1.330
1.380
10,951
+0.02(+1.47%)
Jan 22, 2009
1.350
1.392
1.350
1.360
20,425
+0.01(+0.74%)
Jan 21, 2009
1.250
1.400
1.250
1.350
27,450
+0.08(+6.30%)
Jan 20, 2009
1.450
1.450
1.230
1.270
20,120
-0.21(-14.19%)
Jan 16, 2009
1.500
1.560
1.480
1.480
15,491
-0.05(-3.50%)
Jan 15, 2009
1.500
1.549
1.400
1.534
34,700
+0.06(+4.33%)
Jan 14, 2009
1.510
1.580
1.470
1.470
36,386
-0.12(-7.55%)
Jan 13, 2009
1.600
1.740
1.580
1.590
26,293
+0.00(+0.00%)
Jan 12, 2009
1.560
1.870
1.560
1.590
44,640
+0.03(+1.92%)
Jan 09, 2009
1.410
1.700
1.360
1.560
148,800
+0.16(+11.43%)
Jan 08, 2009
1.350
1.410
1.350
1.400
27,508
+0.08(+6.06%)
Jan 07, 2009
1.350
1.360
1.320
1.320
4,950
-0.08(-5.71%)
Jan 06, 2009
1.396
1.440
1.350
1.400
21,124
+0.04(+2.94%)
Jan 05, 2009
1.380
1.410
1.350
1.360
15,837
+0.11(+8.80%)
Jan 02, 2009
1.240
1.370
1.170
1.250
0
+0.05(+4.17%)
Jan 01, 2009
1.200
1.210
1.100
1.200
0
+0.00(+0.00%)
Dec 31, 2008
1.200
1.210
1.100
1.200
40,600
+0.02(+1.69%)
Dec 30, 2008
1.190
1.250
1.180
1.180
18,900
-0.01(-0.84%)
Dec 29, 2008
1.320
1.320
1.180
1.190
11,248
-0.03(-2.47%)
Dec 26, 2008
1.260
1.260
1.200
1.220
7,698
-0.03(-2.39%)
Dec 24, 2008
1.250
1.250
1.250
1.250
100
+0.00(+0.00%)
Dec 23, 2008
1.330
1.350
1.250
1.250
13,233
-0.11(-8.26%)
Dec 22, 2008
1.420
1.520
1.350
1.363
20,350
-0.09(-6.03%)
Dec 19, 2008
1.210
1.450
1.210
1.450
15,630
+0.21(+16.94%)
Dec 18, 2008
1.210
1.290
1.210
1.240
11,569
+0.00(+0.00%)
Dec 17, 2008
1.250
1.300
1.200
1.240
6,567
-0.02(-1.59%)
Dec 16, 2008
1.250
1.270
1.230
1.260
39,114
-0.01(-0.79%)
Dec 15, 2008
1.248
1.270
1.200
1.270
43,700
+0.03(+2.44%)
Dec 12, 2008
1.250
1.250
1.200
1.240
3,740
-0.00(-0.02%)
Dec 11, 2008
1.140
1.315
1.140
1.240
11,735
+0.04(+3.33%)
Dec 10, 2008
1.300
1.300
1.190
1.200
10,250
+0.00(+0.00%)
Dec 09, 2008
1.190
1.230
1.070
1.200
15,800
+0.03(+2.56%)
Dec 08, 2008
1.140
1.250
1.100
1.170
18,728
-0.03(-2.51%)
Dec 05, 2008
1.060
1.224
1.040
1.200
91,397
+0.00(+0.01%)
Dec 04, 2008
1.150
1.200
1.120
1.200
58,280
+0.03(+2.56%)
Dec 03, 2008
1.110
1.170
1.110
1.170
11,550
+0.00(+0.00%)
Dec 02, 2008
1.200
1.200
1.160
1.170
35,907
-0.01(-0.85%)
Dec 01, 2008
1.290
1.290
1.170
1.180
81,364
-0.11(-8.56%)
Nov 28, 2008
1.277
1.290
1.277
1.290
600
+0.02(+1.85%)
Nov 26, 2008
1.100
1.300
1.100
1.267
52,170
+0.22(+20.67%)
Nov 25, 2008
1.150
1.250
1.050
1.050
54,345
-0.14(-11.76%)
Nov 24, 2008
1.190
1.250
1.100
1.190
50,915
-0.04(-3.25%)
Nov 21, 2008
1.050
1.250
1.000
1.230
55,797
+0.18(+17.14%)
Nov 20, 2008
1.250
1.300
1.050
1.050
63,458
-0.35(-25.00%)
Nov 19, 2008
1.310
1.440
1.270
1.400
101,600
-0.03(-2.10%)
Nov 18, 2008
1.450
1.480
1.380
1.430
38,765
-0.07(-4.67%)
Nov 17, 2008
1.510
1.560
1.380
1.500
64,591
-0.05(-3.52%)
Nov 14, 2008
1.560
1.560
1.500
1.555
10,959
+0.00(+0.31%)
Nov 13, 2008
1.500
1.550
1.460
1.550
27,249
+0.07(+4.73%)
Nov 12, 2008
1.500
1.650
1.450
1.480
33,450
-0.07(-4.52%)
Nov 11, 2008
1.616
1.616
1.550
1.550
34,576
-0.07(-4.32%)
Nov 10, 2008
1.700
1.700
1.620
1.620
85,600
+0.02(+1.25%)
Nov 07, 2008
1.570
1.692
1.560
1.600
14,458
-0.05(-3.03%)
Nov 06, 2008
1.760
2.000
1.530
1.650
28,005
-0.09(-5.17%)
Nov 05, 2008
1.850
1.900
1.710
1.740
38,022
-0.12(-6.45%)
Nov 04, 2008
1.700
1.870
1.700
1.860
33,570
+0.19(+11.38%)
Nov 03, 2008
1.600
1.700
1.600
1.670
102,535
+0.04(+2.45%)
Oct 31, 2008
1.360
1.640
1.360
1.630
132,492
+0.18(+12.41%)
Oct 30, 2008
1.450
1.460
1.424
1.450
812,005
-0.01(-0.68%)
Oct 29, 2008
1.410
1.490
1.400
1.460
54,145
+0.06(+4.29%)
Oct 28, 2008
1.480
1.480
1.290
1.400
54,500
-0.07(-4.76%)
Oct 27, 2008
1.460
1.490
1.400
1.470
56,096
+0.04(+2.80%)
Oct 24, 2008
1.750
1.750
1.430
1.430
155,248
-0.37(-20.56%)
Oct 23, 2008
1.750
2.100
1.750
1.800
68,500
+0.06(+3.45%)
Oct 22, 2008
1.990
2.010
1.740
1.740
72,380
-0.18(-9.37%)
Oct 21, 2008
2.050
2.120
1.900
1.920
50,820
-0.08(-4.00%)
Oct 20, 2008
2.100
2.230
1.931
2.000
73,772
+0.10(+5.26%)
Oct 17, 2008
1.760
1.960
1.760
1.900
107,000
+0.20(+11.76%)
Oct 16, 2008
1.900
1.968
1.700
1.700
31,902
-0.17(-9.09%)
Oct 15, 2008
1.940
1.940
1.750
1.870
72,500
+0.13(+7.47%)
Oct 14, 2008
2.120
2.250
1.740
1.740
133,287
-0.38(-17.92%)
Oct 13, 2008
1.760
2.120
1.750
2.120
44,156
+0.52(+32.50%)
Oct 10, 2008
1.750
2.100
1.490
1.600
172,366
-0.35(-17.95%)
Oct 09, 2008
2.000
2.050
1.950
1.950
51,567
+0.00(+0.01%)
Oct 08, 2008
2.500
2.500
1.800
1.950
58,505
-0.07(-3.47%)
Oct 07, 2008
2.480
2.560
2.000
2.020
46,550
-0.53(-20.78%)
Oct 06, 2008
2.510
2.550
2.260
2.550
72,450
-0.05(-1.92%)
Oct 03, 2008
2.750
2.750
2.558
2.600
267,050
+0.05(+1.96%)
Oct 02, 2008
2.900
2.900
2.500
2.550
98,599
-0.32(-11.15%)
Oct 01, 2008
3.040
3.065
2.850
2.870
37,660
-0.18(-5.90%)
Sep 30, 2008
2.960
3.060
2.600
3.050
159,951
+0.05(+1.67%)
Sep 29, 2008
3.370
3.400
2.900
3.000
35,300
-0.41(-12.02%)
Sep 26, 2008
3.750
3.800
3.350
3.410
0
-0.35(-9.31%)
Sep 25, 2008
3.700
3.760
3.700
3.760
8,400
+0.01(+0.27%)
Sep 24, 2008
3.820
3.890
3.750
3.750
41,359
+0.01(+0.27%)
Sep 23, 2008
3.750
3.803
3.700
3.740
25,380
-0.02(-0.53%)
Sep 22, 2008
3.550
3.900
3.450
3.760
34,040
+0.25(+7.12%)
Sep 19, 2008
3.600
3.600
3.500
3.510
0
-0.04(-1.13%)
Sep 18, 2008
3.510
3.600
3.510
3.550
15,400
-0.02(-0.56%)
Sep 17, 2008
3.450
3.600
3.330
3.570
36,519
+0.22(+6.57%)
Sep 16, 2008
3.420
3.550
3.050
3.350
56,336
-0.21(-5.77%)
Sep 15, 2008
3.600
3.730
3.500
3.555
8,764
-0.23(-6.20%)
Sep 12, 2008
3.250
3.905
3.250
3.790
52,125
+0.48(+14.50%)
Sep 11, 2008
3.370
3.520
3.250
3.310
26,650
-0.20(-5.70%)
Sep 10, 2008
3.500
3.530
3.250
3.510
85,697
-0.03(-0.85%)
Sep 09, 2008
3.540
3.620
3.450
3.540
58,200
+0.00(+0.00%)
Sep 08, 2008
3.690
3.690
3.540
3.540
47,897
-0.07(-1.94%)
Sep 05, 2008
3.600
3.630
3.537
3.610
0
+0.00(+0.00%)
Sep 04, 2008
3.500
3.675
3.500
3.610
65,553
+0.32(+9.73%)
Sep 03, 2008
3.360
3.400
3.210
3.290
22,100
-0.11(-3.24%)
Sep 02, 2008
3.640
3.640
3.350
3.400
31,837
-0.24(-6.59%)
Aug 29, 2008
3.720
3.730
3.620
3.640
23,861
-0.09(-2.41%)
Aug 28, 2008
3.750
3.820
3.730
3.730
14,200
-0.02(-0.53%)
Aug 27, 2008
3.740
3.795
3.700
3.750
20,240
+0.06(+1.63%)
Aug 26, 2008
3.740
3.830
3.610
3.690
19,032
-0.04(-1.20%)
Aug 25, 2008
3.780
3.780
3.660
3.735
26,905
+0.05(+1.49%)
Aug 22, 2008
3.610
3.790
3.605
3.680
49,055
-0.02(-0.54%)
Aug 21, 2008
3.700
3.800
3.670
3.700
57,526
+0.00(+0.00%)
Aug 20, 2008
3.650
3.990
3.650
3.700
72,236
+0.10(+2.78%)
Aug 19, 2008
3.550
3.680
3.510
3.600
40,953
-0.06(-1.64%)
Aug 18, 2008
3.950
3.960
3.650
3.660
39,917
-0.29(-7.34%)
Aug 15, 2008
4.000
4.020
3.850
3.950
0
-0.05(-1.25%)
Aug 14, 2008
3.990
4.040
3.990
4.000
1,900
-0.04(-0.99%)
Aug 13, 2008
4.030
4.050
3.960
4.040
10,400
-0.03(-0.74%)
Aug 12, 2008
4.020
4.090
4.005
4.070
30,855
+0.06(+1.50%)
Aug 11, 2008
4.020
4.140
3.910
4.010
33,879
-0.18(-4.30%)
Aug 08, 2008
4.170
4.200
4.110
4.190
10,620
+0.03(+0.72%)
Aug 07, 2008
4.150
4.250
4.100
4.160
73,300
+0.02(+0.48%)
Aug 06, 2008
4.070
4.140
4.050
4.140
20,900
+0.03(+0.73%)
Aug 05, 2008
4.710
4.710
4.050
4.110
45,275
-0.65(-13.66%)
Aug 04, 2008
4.850
4.900
4.730
4.760
12,500
-0.10(-2.06%)
Aug 01, 2008
5.150
5.150
4.850
4.860
20,815
-0.20(-3.95%)
Jul 31, 2008
4.990
5.100
4.880
5.060
16,990
+0.13(+2.64%)
Jul 30, 2008
4.910
4.960
4.730
4.930
17,866
-0.05(-1.01%)
Jul 29, 2008
4.980
4.990
4.950
4.980
2,855
-0.02(-0.40%)
Jul 28, 2008
5.290
5.290
5.000
5.000
17,354
-0.20(-3.85%)
Jul 25, 2008
4.750
5.200
4.730
5.200
22,753
+0.34(+7.00%)
Jul 24, 2008
4.850
4.860
4.600
4.860
45,927
+0.00(+0.00%)
Jul 23, 2008
5.193
5.220
4.830
4.860
49,293
-0.39(-7.43%)
Jul 22, 2008
5.200
5.290
5.180
5.250
10,716
-0.05(-0.94%)
Jul 21, 2008
5.300
5.300
5.130
5.300
7,666
+0.00(+0.00%)
Jul 18, 2008
5.250
5.300
5.250
5.300
10,403
+0.00(+0.00%)
Jul 17, 2008
5.510
5.510
5.140
5.300
34,232
-0.11(-2.03%)
Jul 16, 2008
5.530
5.550
5.300
5.410
13,700
+0.00(+0.00%)
Jul 15, 2008
5.410
5.450
5.210
5.410
14,529
-0.08(-1.46%)
Jul 14, 2008
5.400
5.510
5.400
5.490
2,010
+0.04(+0.73%)
Jul 11, 2008
5.330
5.450
5.330
5.450
19,170
+0.20(+3.81%)
Jul 10, 2008
5.100
5.250
5.000
5.250
23,685
+0.10(+1.94%)
Jul 09, 2008
5.090
5.160
5.060
5.150
17,608
+0.02(+0.39%)
Jul 08, 2008
5.250
5.350
5.060
5.130
33,138
-0.16(-3.02%)
Jul 07, 2008
5.680
5.680
5.210
5.290
52,818
-0.46(-8.00%)
Jul 04, 2008
5.900
5.900
5.600
5.750
20,158
+0.00(+0.00%)
Jul 03, 2008
5.900
5.900
5.600
5.750
20,158
-0.20(-3.36%)
Jul 02, 2008
5.900
6.050
5.800
5.950
42,749
+0.13(+2.23%)
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.