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
Marine Products Corp
(NY:
MPX
)
10.49
-0.01 (-0.10%)
Official Closing Price
Updated: 4:10 PM 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 (%)
Jul 31, 2009
3.157
3.303
3.022
3.291
41,197
+0.11(+3.30%)
Jul 30, 2009
2.993
3.244
2.952
3.186
72,721
+0.26(+9.00%)
Jul 29, 2009
2.975
3.139
2.806
2.923
64,053
-0.23(-7.24%)
Jul 28, 2009
3.005
3.157
2.894
3.151
64,057
+0.12(+3.85%)
Jul 27, 2009
2.946
3.034
2.923
3.034
22,690
+0.12(+4.01%)
Jul 24, 2009
2.607
2.917
2.607
2.917
21,340
+0.26(+9.91%)
Jul 23, 2009
2.414
2.654
2.356
2.654
71,825
+0.23(+9.40%)
Jul 22, 2009
2.385
2.455
2.385
2.426
28,526
+0.03(+1.22%)
Jul 21, 2009
2.432
2.438
2.368
2.397
35,422
-0.02(-0.97%)
Jul 20, 2009
2.414
2.420
2.309
2.420
16,608
+0.03(+1.22%)
Jul 17, 2009
2.648
2.648
2.385
2.391
38,551
-0.26(-9.91%)
Jul 16, 2009
2.420
2.666
2.420
2.654
71,862
+0.22(+8.87%)
Jul 15, 2009
2.321
2.438
2.222
2.438
45,048
+0.16(+6.92%)
Jul 14, 2009
2.356
2.408
2.233
2.280
8,347
-0.09(-3.70%)
Jul 13, 2009
2.186
2.368
2.134
2.368
27,914
+0.19(+8.58%)
Jul 10, 2009
2.192
2.210
2.145
2.180
17,257
-0.01(-0.53%)
Jul 09, 2009
2.251
2.268
2.192
2.192
26,515
-0.03(-1.32%)
Jul 08, 2009
2.309
2.327
2.192
2.221
28,054
-0.07(-3.06%)
Jul 07, 2009
2.227
2.403
2.192
2.292
40,258
+0.07(+3.16%)
Jul 06, 2009
2.332
2.332
2.192
2.221
23,949
-0.07(-3.06%)
Jul 02, 2009
2.350
2.350
2.251
2.292
32,731
-0.14(-5.77%)
Jul 01, 2009
2.210
2.432
2.210
2.432
53,204
+0.24(+10.93%)
Jun 30, 2009
2.216
2.262
2.192
2.192
34,596
-0.03(-1.32%)
Jun 29, 2009
2.385
2.385
2.192
2.221
38,836
-0.16(-6.63%)
Jun 26, 2009
2.426
2.455
2.338
2.379
266,278
-0.04(-1.69%)
Jun 25, 2009
2.303
2.420
2.303
2.420
42,644
+0.11(+4.81%)
Jun 24, 2009
2.338
2.338
2.286
2.309
17,156
-0.01(-0.50%)
Jun 23, 2009
2.315
2.338
2.280
2.321
26,001
+0.08(+3.66%)
Jun 22, 2009
2.330
2.338
2.198
2.239
29,245
-0.10(-4.25%)
Jun 19, 2009
2.531
2.531
2.309
2.338
69,924
-0.15(-6.10%)
Jun 18, 2009
2.256
2.490
2.256
2.490
37,056
+0.23(+10.36%)
Jun 17, 2009
2.157
2.280
2.104
2.256
15,120
+0.09(+4.32%)
Jun 16, 2009
2.280
2.303
2.157
2.163
28,427
-0.06(-2.89%)
Jun 15, 2009
2.286
2.286
2.221
2.227
29,501
-0.11(-4.51%)
Jun 12, 2009
2.321
2.356
2.280
2.332
19,800
-0.01(-0.25%)
Jun 11, 2009
2.350
2.397
2.309
2.338
74,155
+0.01(+0.25%)
Jun 10, 2009
2.467
2.479
2.292
2.332
53,670
-0.13(-5.45%)
Jun 09, 2009
2.432
2.473
2.338
2.467
55,106
+0.05(+1.93%)
Jun 08, 2009
2.397
2.484
2.338
2.420
35,020
-0.01(-0.48%)
Jun 05, 2009
2.455
2.455
2.373
2.432
33,137
-0.02(-0.95%)
Jun 04, 2009
2.449
2.455
2.432
2.455
38,739
+0.02(+0.72%)
Jun 03, 2009
2.233
2.455
2.233
2.438
29,175
-0.02(-0.95%)
Jun 02, 2009
2.479
2.484
2.379
2.461
166,364
+0.01(+0.48%)
Jun 01, 2009
2.163
2.449
2.058
2.449
89,080
+0.42(+20.40%)
May 29, 2009
2.081
2.093
1.900
2.034
194,561
-0.06(-3.06%)
May 28, 2009
2.245
2.303
2.064
2.099
44,536
-0.11(-5.03%)
May 27, 2009
2.227
2.344
2.169
2.210
94,578
-0.05(-2.07%)
May 26, 2009
2.075
2.303
2.058
2.256
63,511
+0.19(+9.04%)
May 22, 2009
2.046
2.157
2.034
2.069
63,901
+0.04(+2.02%)
May 21, 2009
2.239
2.286
2.005
2.028
71,447
-0.26(-11.25%)
May 20, 2009
2.362
2.391
2.204
2.286
83,967
-0.06(-2.49%)
May 19, 2009
2.432
2.537
2.245
2.344
29,878
-0.12(-4.98%)
May 18, 2009
2.140
2.467
2.140
2.467
48,994
+0.36(+17.22%)
May 15, 2009
2.344
2.449
2.058
2.104
56,023
-0.21(-9.09%)
May 14, 2009
2.327
2.356
2.221
2.315
33,309
+0.04(+1.54%)
May 13, 2009
2.233
2.309
2.233
2.280
43,368
-0.01(-0.26%)
May 12, 2009
2.315
2.327
2.221
2.286
42,843
-0.01(-0.25%)
May 11, 2009
2.309
2.350
2.251
2.292
30,902
-0.08(-3.21%)
May 08, 2009
2.426
2.461
2.327
2.368
24,542
+0.03(+1.25%)
May 07, 2009
2.578
2.578
2.280
2.338
59,103
-0.19(-7.41%)
May 06, 2009
2.660
2.660
2.484
2.525
55,996
-0.11(-4.00%)
May 05, 2009
2.572
2.666
2.514
2.631
35,629
+0.03(+1.12%)
May 04, 2009
2.642
2.660
2.549
2.601
56,887
+0.04(+1.37%)
May 01, 2009
2.718
2.765
2.543
2.566
31,428
-0.15(-5.59%)
Apr 30, 2009
2.508
2.718
2.420
2.718
56,910
+0.23(+9.41%)
Apr 29, 2009
2.572
2.642
2.204
2.484
62,206
-0.06(-2.52%)
Apr 28, 2009
2.479
2.625
2.426
2.549
33,643
+0.08(+3.32%)
Apr 27, 2009
2.631
2.666
2.467
2.467
26,761
-0.25(-9.25%)
Apr 24, 2009
2.613
2.718
2.520
2.718
38,850
+0.15(+5.68%)
Apr 23, 2009
2.636
2.648
2.549
2.572
19,843
-0.05(-2.00%)
Apr 22, 2009
2.783
2.894
2.601
2.625
17,570
-0.22(-7.80%)
Apr 21, 2009
2.514
2.894
2.479
2.847
26,797
+0.33(+13.26%)
Apr 20, 2009
2.771
2.794
2.514
2.514
29,031
-0.38(-13.13%)
Apr 17, 2009
2.794
2.894
2.747
2.894
52,517
+0.09(+3.34%)
Apr 16, 2009
2.607
2.923
2.584
2.800
44,654
+0.21(+8.13%)
Apr 15, 2009
2.543
2.654
2.484
2.590
17,898
+0.05(+1.84%)
Apr 14, 2009
2.765
2.765
2.543
2.543
25,923
-0.32(-11.22%)
Apr 13, 2009
2.753
2.864
2.724
2.864
22,045
+0.06(+2.08%)
Apr 09, 2009
2.707
2.958
2.707
2.806
46,635
+0.19(+7.14%)
Apr 08, 2009
2.525
2.718
2.525
2.619
23,735
+0.09(+3.70%)
Apr 07, 2009
2.677
2.777
2.525
2.525
26,515
-0.22(-8.09%)
Apr 06, 2009
2.853
2.853
2.631
2.747
35,679
-0.15(-5.05%)
Apr 03, 2009
2.923
2.952
2.847
2.894
43,934
-0.06(-1.98%)
Apr 02, 2009
2.636
2.952
2.614
2.952
47,540
+0.38(+14.77%)
Apr 01, 2009
2.420
2.601
2.420
2.572
33,910
+0.09(+3.77%)
Mar 31, 2009
2.490
2.571
2.397
2.479
28,011
+0.04(+1.68%)
Mar 30, 2009
2.525
2.525
2.327
2.438
80,638
-0.60(-19.81%)
Mar 26, 2009
2.660
3.040
2.572
3.040
66,698
+0.42(+16.07%)
Mar 25, 2009
2.455
2.707
2.426
2.619
58,846
+0.21(+8.74%)
Mar 24, 2009
2.520
2.625
2.408
2.408
40,566
-0.19(-7.42%)
Mar 23, 2009
2.455
2.689
2.414
2.601
46,358
+0.28(+12.09%)
Mar 20, 2009
2.426
2.479
2.321
2.321
46,307
-0.08(-3.41%)
Mar 19, 2009
2.432
2.508
2.274
2.403
38,575
+0.02(+0.74%)
Mar 18, 2009
2.210
2.467
2.128
2.385
89,995
+0.16(+7.09%)
Mar 17, 2009
2.046
2.227
2.046
2.227
28,910
+0.18(+8.55%)
Mar 16, 2009
2.286
2.309
2.034
2.052
24,804
-0.21(-9.30%)
Mar 13, 2009
2.274
2.303
2.186
2.262
0
+0.00(+0.00%)
Mar 12, 2009
1.929
2.268
1.929
2.262
70,815
+0.33(+16.92%)
Mar 11, 2009
2.104
2.134
1.900
1.935
42,952
-0.17(-8.06%)
Mar 10, 2009
1.952
2.104
1.935
2.104
30,663
+0.22(+11.46%)
Mar 09, 2009
1.853
1.917
1.853
1.888
34,274
+0.01(+0.62%)
Mar 06, 2009
1.906
1.906
1.748
1.876
0
-0.02(-1.23%)
Mar 05, 2009
1.988
1.988
1.876
1.900
39,678
-0.20(-9.72%)
Mar 04, 2009
2.064
2.104
1.976
2.104
47,385
-0.02(-0.83%)
Mar 02, 2009
2.157
2.157
2.104
2.122
55,941
-0.08(-3.71%)
Feb 27, 2009
2.210
2.251
2.175
2.204
0
+0.01(+0.27%)
Feb 26, 2009
2.233
2.309
2.198
2.198
37,976
+0.00(+0.00%)
Feb 25, 2009
2.251
2.292
2.064
2.198
79,711
-0.08(-3.34%)
Feb 24, 2009
2.292
2.315
1.982
2.274
64,614
+0.27(+13.74%)
Feb 23, 2009
2.069
2.087
1.976
1.999
52,848
-0.05(-2.56%)
Feb 20, 2009
2.017
2.093
1.993
2.052
31,623
-0.01(-0.57%)
Feb 19, 2009
2.081
2.081
1.976
2.064
67,685
+0.02(+0.86%)
Feb 18, 2009
2.104
2.163
2.028
2.046
38,169
-0.04(-1.96%)
Feb 17, 2009
2.216
2.239
1.929
2.087
73,404
-0.19(-8.46%)
Feb 13, 2009
2.356
2.391
2.274
2.280
23,607
-0.08(-3.47%)
Feb 12, 2009
2.426
2.426
2.268
2.362
29,888
-0.11(-4.27%)
Feb 11, 2009
2.479
2.555
2.426
2.467
86,377
-0.01(-0.24%)
Feb 10, 2009
2.479
2.490
2.391
2.473
141,878
-0.01(-0.24%)
Feb 09, 2009
2.426
2.531
2.397
2.479
51,671
+0.04(+1.68%)
Feb 06, 2009
2.309
2.479
2.292
2.438
28,453
+0.12(+5.04%)
Feb 05, 2009
2.297
2.391
2.236
2.321
21,891
+0.01(+0.25%)
Feb 04, 2009
2.467
2.572
2.303
2.315
63,773
-0.15(-6.16%)
Feb 03, 2009
2.426
2.578
2.338
2.467
66,898
+0.06(+2.68%)
Feb 02, 2009
2.140
2.455
2.075
2.403
93,666
+0.22(+9.89%)
Jan 30, 2009
2.327
2.361
2.163
2.186
0
-0.12(-5.32%)
Jan 29, 2009
2.525
2.549
2.256
2.309
52,804
-0.29(-11.04%)
Jan 28, 2009
2.093
2.595
2.093
2.595
155,342
+0.11(+4.23%)
Jan 27, 2009
2.473
2.631
2.397
2.490
51,856
+0.02(+0.95%)
Jan 26, 2009
2.397
2.473
2.397
2.467
35,581
+0.07(+2.93%)
Jan 23, 2009
2.444
2.484
2.397
2.397
34,086
-0.13(-5.09%)
Jan 22, 2009
2.484
2.572
2.426
2.525
34,219
-0.18(-6.70%)
Jan 21, 2009
2.362
2.707
2.344
2.707
46,899
+0.31(+12.93%)
Jan 20, 2009
2.385
2.408
2.216
2.397
75,516
-0.02(-0.73%)
Jan 16, 2009
2.572
2.572
2.332
2.414
84,027
-0.22(-8.43%)
Jan 15, 2009
2.297
2.636
2.280
2.636
52,003
+0.36(+15.64%)
Jan 14, 2009
2.631
2.701
2.256
2.280
99,079
-0.37(-13.91%)
Jan 13, 2009
2.689
2.783
2.631
2.648
41,905
-0.04(-1.52%)
Jan 12, 2009
2.747
2.864
2.660
2.689
68,436
-0.07(-2.54%)
Jan 09, 2009
2.952
2.970
2.747
2.759
43,074
-0.19(-6.53%)
Jan 08, 2009
2.987
3.069
2.853
2.952
120,178
-0.05(-1.75%)
Jan 07, 2009
3.081
3.081
2.929
3.005
45,424
-0.14(-4.46%)
Jan 06, 2009
3.081
3.227
2.993
3.145
169,400
+0.09(+2.87%)
Jan 05, 2009
3.157
3.209
2.940
3.057
167,416
-0.11(-3.51%)
Jan 02, 2009
3.285
3.309
3.104
3.168
0
-0.12(-3.56%)
Jan 01, 2009
3.016
3.385
2.952
3.285
0
+0.00(+0.00%)
Dec 31, 2008
3.016
3.385
2.952
3.285
65,105
+0.27(+9.13%)
Dec 30, 2008
2.894
3.081
2.864
3.011
63,564
+0.15(+5.32%)
Dec 29, 2008
2.987
3.005
2.847
2.859
49,352
-0.15(-4.86%)
Dec 26, 2008
2.935
3.092
2.935
3.005
53,574
+0.04(+1.38%)
Dec 24, 2008
2.718
3.011
2.683
2.964
165,562
+0.27(+10.22%)
Dec 23, 2008
2.882
3.040
2.537
2.689
253,240
-0.18(-6.12%)
Dec 22, 2008
3.005
3.092
2.379
2.864
237,543
-0.06(-2.00%)
Dec 19, 2008
2.970
3.279
2.911
2.923
344,438
+0.09(+3.31%)
Dec 18, 2008
2.935
3.057
2.707
2.829
296,743
-0.11(-3.78%)
Dec 17, 2008
2.964
3.005
2.730
2.940
275,926
-0.07(-2.33%)
Dec 16, 2008
2.753
3.022
2.654
3.011
49,186
+0.30(+10.99%)
Dec 15, 2008
2.899
2.958
2.695
2.712
22,580
-0.19(-6.45%)
Dec 12, 2008
2.590
2.923
2.502
2.899
55,753
+0.23(+8.53%)
Dec 11, 2008
2.829
2.917
2.619
2.671
60,182
-0.18(-6.35%)
Dec 10, 2008
3.034
3.244
2.835
2.853
142,440
-0.15(-4.87%)
Dec 09, 2008
3.274
3.426
2.981
2.999
54,426
-0.30(-9.20%)
Dec 08, 2008
3.309
3.391
3.209
3.303
73,905
+0.09(+2.73%)
Dec 05, 2008
2.847
3.279
2.677
3.215
134,286
+0.32(+11.11%)
Dec 04, 2008
3.309
3.338
2.835
2.894
77,918
-0.49(-14.36%)
Dec 03, 2008
3.367
3.548
3.285
3.379
157,722
-0.05(-1.53%)
Dec 02, 2008
3.011
3.431
2.993
3.431
178,575
+0.46(+15.32%)
Dec 01, 2008
3.402
3.537
2.952
2.975
171,340
-0.41(-12.09%)
Nov 28, 2008
3.268
3.461
3.040
3.385
85,664
+0.16(+4.89%)
Nov 26, 2008
2.660
3.233
2.572
3.227
163,196
+0.47(+16.95%)
Nov 25, 2008
2.689
2.759
2.461
2.759
84,117
+0.09(+3.28%)
Nov 24, 2008
2.560
2.788
2.560
2.671
64,010
+0.15(+5.79%)
Nov 21, 2008
2.327
2.525
2.163
2.525
89,128
+0.25(+10.77%)
Nov 20, 2008
2.128
2.420
2.093
2.280
65,261
+0.12(+5.69%)
Nov 19, 2008
2.543
2.636
2.157
2.157
78,262
-0.39(-15.17%)
Nov 18, 2008
2.555
2.555
2.368
2.543
65,668
+0.01(+0.23%)
Nov 17, 2008
2.783
2.899
2.426
2.537
70,307
-0.28(-9.96%)
Nov 14, 2008
3.057
3.098
2.818
2.818
23,264
-0.30(-9.74%)
Nov 13, 2008
2.689
3.122
2.636
3.122
89,910
+0.45(+16.85%)
Nov 12, 2008
2.899
2.952
2.671
2.671
106,046
-0.35(-11.61%)
Nov 11, 2008
2.964
3.051
2.923
3.022
117,604
+0.02(+0.58%)
Nov 10, 2008
3.303
3.303
2.823
3.005
43,450
-0.12(-3.93%)
Nov 07, 2008
3.215
3.215
3.051
3.127
45,161
-0.09(-2.90%)
Nov 06, 2008
3.426
3.426
3.151
3.221
47,556
-0.25(-7.08%)
Nov 05, 2008
3.741
3.741
3.455
3.467
45,606
-0.33(-8.77%)
Nov 04, 2008
3.630
3.882
3.572
3.800
76,907
+0.17(+4.67%)
Nov 03, 2008
3.613
3.712
3.355
3.630
78,640
+0.01(+0.32%)
Oct 31, 2008
3.198
3.619
3.198
3.619
75,807
+0.42(+12.96%)
Oct 30, 2008
3.256
3.303
3.092
3.203
70,737
+0.05(+1.48%)
Oct 29, 2008
3.157
3.315
2.666
3.157
133,128
-0.15(-4.42%)
Oct 28, 2008
3.157
3.326
3.016
3.303
98,779
+0.18(+5.61%)
Oct 27, 2008
3.104
3.303
3.069
3.127
68,012
-0.08(-2.37%)
Oct 24, 2008
3.221
3.379
3.133
3.203
84,249
-0.29(-8.21%)
Oct 23, 2008
3.642
3.642
3.437
3.490
95,593
-0.12(-3.40%)
Oct 22, 2008
3.706
3.712
3.572
3.613
84,862
-0.12(-3.13%)
Oct 21, 2008
3.794
3.858
3.712
3.730
82,284
-0.10(-2.60%)
Oct 20, 2008
3.841
3.876
3.741
3.829
67,979
+0.03(+0.77%)
Oct 17, 2008
3.747
3.934
3.747
3.800
101,421
-0.10(-2.55%)
Oct 16, 2008
3.899
3.969
3.735
3.899
283,179
+0.03(+0.76%)
Oct 15, 2008
4.390
4.390
3.870
3.870
139,517
-0.45(-10.42%)
Oct 14, 2008
4.875
4.875
4.267
4.320
227,154
-0.39(-8.20%)
Oct 13, 2008
4.647
4.764
4.390
4.706
130,557
+0.31(+7.05%)
Oct 10, 2008
3.741
4.490
3.502
4.396
149,579
+0.58(+15.34%)
Oct 09, 2008
4.226
4.285
3.800
3.811
51,564
-0.37(-8.94%)
Oct 08, 2008
4.080
4.408
4.074
4.186
112,502
-0.05(-1.11%)
Oct 07, 2008
4.384
4.554
4.197
4.232
107,098
-0.24(-5.36%)
Oct 06, 2008
4.513
4.747
4.279
4.472
88,697
-0.20(-4.26%)
Oct 03, 2008
4.823
4.951
4.630
4.671
0
-0.08(-1.72%)
Oct 02, 2008
4.799
4.922
4.712
4.753
78,891
-0.13(-2.75%)
Oct 01, 2008
4.829
5.074
4.706
4.887
65,420
+0.04(+0.72%)
Sep 30, 2008
4.899
4.981
4.782
4.852
52,222
+0.03(+0.61%)
Sep 29, 2008
4.910
4.945
4.718
4.823
126,826
-0.15(-3.06%)
Sep 26, 2008
4.986
5.127
4.905
4.975
0
-0.15(-2.96%)
Sep 25, 2008
5.156
5.232
5.033
5.127
56,453
-0.03(-0.57%)
Sep 24, 2008
5.103
5.191
5.103
5.156
66,744
+0.05(+1.03%)
Sep 23, 2008
5.103
5.203
5.033
5.103
136,640
+0.02(+0.46%)
Sep 22, 2008
5.255
5.261
4.975
5.080
91,015
-0.18(-3.44%)
Sep 19, 2008
4.975
5.700
4.975
5.261
0
+0.34(+7.02%)
Sep 18, 2008
4.700
5.220
4.677
4.916
445,233
+0.32(+6.86%)
Sep 17, 2008
4.928
4.928
4.583
4.601
50,400
-0.40(-7.95%)
Sep 16, 2008
4.694
4.998
4.595
4.998
37,976
+0.30(+6.48%)
Sep 15, 2008
4.963
5.027
4.694
4.694
15,686
-0.31(-6.19%)
Sep 12, 2008
4.770
5.004
4.770
5.004
31,133
+0.04(+0.82%)
Sep 11, 2008
4.782
4.969
4.601
4.963
28,783
+0.11(+2.17%)
Sep 10, 2008
4.793
4.869
4.758
4.858
49,389
+0.11(+2.21%)
Sep 09, 2008
4.735
4.940
4.630
4.753
55,254
+0.04(+0.74%)
Sep 08, 2008
4.682
4.893
4.589
4.718
34,042
+0.33(+7.46%)
Sep 05, 2008
4.571
4.571
4.314
4.390
0
-0.20(-4.45%)
Sep 04, 2008
4.823
4.823
4.525
4.595
29,252
-0.27(-5.53%)
Sep 03, 2008
4.735
4.875
4.735
4.864
20,743
+0.13(+2.72%)
Sep 02, 2008
4.823
4.928
4.677
4.735
22,566
-0.02(-0.37%)
Aug 29, 2008
4.706
4.753
4.641
4.753
0
+0.07(+1.50%)
Aug 28, 2008
4.601
4.788
4.589
4.682
31,476
+0.11(+2.43%)
Aug 27, 2008
4.530
4.571
4.466
4.571
11,803
+0.02(+0.51%)
Aug 26, 2008
4.314
4.601
4.314
4.548
11,906
+0.23(+5.42%)
Aug 25, 2008
4.706
4.706
4.314
4.314
17,021
-0.36(-7.75%)
Aug 22, 2008
4.694
4.723
4.530
4.677
37,938
+0.04(+0.88%)
Aug 21, 2008
4.618
4.905
4.454
4.636
72,051
-0.04(-0.87%)
Aug 20, 2008
4.811
4.811
4.601
4.677
17,277
-0.07(-1.48%)
Aug 19, 2008
4.823
4.840
4.718
4.747
23,465
-0.13(-2.75%)
Aug 18, 2008
4.963
4.969
4.840
4.881
19,159
-0.06(-1.30%)
Aug 15, 2008
5.220
5.220
4.887
4.945
0
-0.16(-3.09%)
Aug 14, 2008
4.969
5.121
4.969
5.103
86,659
+0.08(+1.51%)
Aug 13, 2008
4.934
5.109
4.934
5.027
72,719
+0.02(+0.35%)
Aug 12, 2008
4.969
5.057
4.910
5.010
33,169
+0.01(+0.23%)
Aug 11, 2008
4.671
5.086
4.671
4.998
112,937
+0.33(+7.14%)
Aug 08, 2008
4.396
4.677
4.396
4.665
66,287
+0.28(+6.40%)
Aug 07, 2008
4.490
4.490
4.355
4.384
36,440
-0.20(-4.46%)
Aug 06, 2008
4.051
4.647
3.934
4.589
126,927
+0.50(+12.14%)
Aug 05, 2008
4.092
4.127
3.981
4.092
50,479
+0.08(+2.04%)
Aug 04, 2008
4.139
4.139
3.940
4.010
33,838
-0.12(-2.97%)
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.