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
Umh Properties
(NY:
UMH
)
15.24
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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
4.265
4.270
4.230
4.250
19,930
-0.03(-0.81%)
Jul 30, 2009
4.235
4.285
4.185
4.285
58,413
+0.06(+1.54%)
Jul 29, 2009
4.076
4.220
4.066
4.220
36,819
+0.10(+2.54%)
Jul 28, 2009
4.094
4.185
4.061
4.115
32,321
+0.02(+0.49%)
Jul 27, 2009
4.086
4.120
4.041
4.096
35,550
-0.02(-0.48%)
Jul 24, 2009
4.061
4.120
4.061
4.115
1,264
+0.00(+0.12%)
Jul 23, 2009
4.021
4.111
3.996
4.111
40,570
+0.06(+1.60%)
Jul 22, 2009
4.036
4.046
3.946
4.046
14,404
+0.01(+0.25%)
Jul 21, 2009
4.011
4.046
3.997
4.036
31,028
+0.01(+0.37%)
Jul 20, 2009
4.016
4.021
3.991
4.021
14,244
+0.01(+0.25%)
Jul 17, 2009
3.961
4.031
3.961
4.011
52,430
-0.02(-0.49%)
Jul 16, 2009
4.006
4.031
3.936
4.031
26,330
+0.02(+0.62%)
Jul 15, 2009
3.986
4.086
3.911
4.006
97,123
-0.08(-1.95%)
Jul 14, 2009
4.096
4.120
4.052
4.086
15,002
-0.02(-0.61%)
Jul 13, 2009
4.066
4.111
4.017
4.111
26,344
+0.04(+0.98%)
Jul 10, 2009
4.036
4.086
4.011
4.071
20,142
-0.01(-0.37%)
Jul 09, 2009
4.175
4.185
4.081
4.086
19,066
-0.05(-1.20%)
Jul 08, 2009
4.135
4.210
4.071
4.135
36,528
-0.04(-0.95%)
Jul 07, 2009
4.155
4.230
4.046
4.175
39,338
+0.03(+0.84%)
Jul 06, 2009
4.036
4.355
4.036
4.140
65,486
+0.13(+3.23%)
Jul 02, 2009
4.120
4.120
3.931
4.011
35,976
-0.11(-2.78%)
Jul 01, 2009
4.290
4.290
3.986
4.125
54,662
+0.15(+3.89%)
Jun 30, 2009
4.230
4.230
3.971
3.971
90,570
-0.18(-4.32%)
Jun 29, 2009
4.185
4.215
3.961
4.150
94,138
-0.16(-3.70%)
Jun 26, 2009
3.921
4.310
3.896
4.310
1,415,801
+0.38(+9.63%)
Jun 25, 2009
3.891
3.931
3.856
3.931
61,287
+0.04(+1.15%)
Jun 24, 2009
3.767
3.891
3.757
3.886
23,061
+0.14(+3.86%)
Jun 23, 2009
3.797
3.797
3.732
3.742
10,932
-0.03(-0.79%)
Jun 22, 2009
4.001
4.001
3.732
3.772
31,568
-0.21(-5.37%)
Jun 19, 2009
3.916
3.986
3.822
3.986
13,868
+0.07(+1.78%)
Jun 18, 2009
3.986
3.986
3.886
3.916
14,583
-0.06(-1.63%)
Jun 17, 2009
3.916
3.981
3.861
3.981
21,274
+0.09(+2.35%)
Jun 16, 2009
3.911
3.976
3.836
3.890
21,389
-0.01(-0.30%)
Jun 15, 2009
4.235
4.235
3.836
3.901
32,578
-0.36(-8.42%)
Jun 12, 2009
4.160
4.260
4.160
4.260
20,664
+0.13(+3.14%)
Jun 11, 2009
4.061
4.130
4.021
4.130
32,498
+0.06(+1.47%)
Jun 10, 2009
3.961
4.111
3.961
4.071
20,471
+0.06(+1.49%)
Jun 09, 2009
3.961
4.011
3.936
4.011
30,121
+0.02(+0.62%)
Jun 08, 2009
3.841
3.986
3.841
3.986
19,976
+0.07(+1.91%)
Jun 05, 2009
3.881
3.921
3.732
3.911
23,962
+0.03(+0.77%)
Jun 04, 2009
3.827
3.906
3.822
3.881
9,533
+0.03(+0.91%)
Jun 03, 2009
3.836
3.856
3.757
3.846
19,797
+0.00(+0.00%)
Jun 02, 2009
3.787
3.846
3.787
3.846
7,012
+0.05(+1.45%)
Jun 01, 2009
3.986
3.986
3.742
3.792
43,282
-0.19(-4.88%)
May 29, 2009
4.071
4.101
3.986
3.986
46,286
-0.07(-1.84%)
May 28, 2009
3.881
4.529
3.866
4.061
107,144
+0.15(+3.82%)
May 27, 2009
3.737
3.961
3.727
3.911
63,228
+0.18(+4.81%)
May 26, 2009
3.742
3.752
3.695
3.732
12,839
-0.00(-0.13%)
May 22, 2009
3.617
3.737
3.493
3.737
32,865
+0.09(+2.60%)
May 21, 2009
3.782
3.841
3.612
3.642
57,770
-0.12(-3.18%)
May 20, 2009
3.787
3.827
3.762
3.762
15,663
+0.00(+0.00%)
May 19, 2009
3.777
3.812
3.737
3.762
15,809
-0.07(-1.95%)
May 18, 2009
3.612
3.856
3.612
3.836
136,220
+0.22(+6.21%)
May 15, 2009
3.702
3.702
3.612
3.612
18,430
-0.07(-2.03%)
May 14, 2009
3.702
3.722
3.673
3.687
17,160
-0.02(-0.54%)
May 13, 2009
3.652
3.712
3.637
3.707
7,225
-0.00(-0.13%)
May 12, 2009
3.687
3.732
3.687
3.712
13,320
-0.02(-0.53%)
May 11, 2009
3.727
3.732
3.692
3.732
15,861
+0.06(+1.77%)
May 08, 2009
3.536
3.732
3.536
3.667
37,973
+0.18(+5.14%)
May 07, 2009
3.453
3.503
3.413
3.488
32,160
+0.03(+1.01%)
May 06, 2009
3.413
3.468
3.413
3.453
25,343
+0.05(+1.40%)
May 05, 2009
3.348
3.405
3.214
3.405
19,590
+0.17(+5.14%)
May 04, 2009
3.204
3.239
3.204
3.239
25,479
+0.05(+1.45%)
May 01, 2009
3.169
3.219
3.164
3.192
5,328
+0.00(+0.11%)
Apr 30, 2009
3.179
3.214
3.179
3.189
12,190
+0.00(+0.16%)
Apr 29, 2009
3.149
3.194
3.114
3.184
22,039
+0.03(+1.11%)
Apr 28, 2009
3.164
3.189
3.144
3.149
5,734
-0.04(-1.25%)
Apr 27, 2009
3.144
3.592
3.144
3.189
11,355
+0.05(+1.59%)
Apr 24, 2009
3.144
3.358
3.139
3.139
15,424
+0.01(+0.32%)
Apr 23, 2009
3.114
3.164
3.114
3.129
64,753
+0.01(+0.32%)
Apr 22, 2009
3.134
3.139
3.065
3.119
36,799
-0.04(-1.26%)
Apr 21, 2009
3.164
3.164
3.129
3.159
34,083
-0.00(-0.16%)
Apr 20, 2009
3.209
3.214
3.124
3.164
32,419
-0.05(-1.70%)
Apr 17, 2009
3.239
3.253
3.214
3.219
20,439
-0.03(-0.92%)
Apr 16, 2009
3.169
3.298
3.169
3.249
27,554
+0.12(+3.99%)
Apr 15, 2009
3.044
3.284
3.044
3.124
13,485
+0.08(+2.79%)
Apr 14, 2009
3.039
3.044
3.039
3.039
12,042
-0.01(-0.49%)
Apr 13, 2009
3.014
3.099
2.989
3.054
5,057
+0.01(+0.49%)
Apr 09, 2009
2.900
3.039
2.900
3.039
13,296
+0.16(+5.54%)
Apr 08, 2009
2.860
2.900
2.825
2.880
18,665
+0.01(+0.36%)
Apr 07, 2009
2.845
2.870
2.835
2.870
4,728
-0.01(-0.18%)
Apr 06, 2009
2.800
2.875
2.800
2.875
13,918
+0.07(+2.49%)
Apr 03, 2009
2.755
2.845
2.740
2.805
83,206
+0.05(+1.99%)
Apr 02, 2009
2.740
2.770
2.730
2.750
22,448
+0.00(+0.18%)
Apr 01, 2009
2.710
2.785
2.710
2.745
13,045
+0.05(+2.04%)
Mar 31, 2009
2.591
2.740
2.576
2.691
68,530
+0.12(+4.85%)
Mar 30, 2009
2.618
2.666
2.566
2.566
54,989
+0.00(+0.00%)
Mar 26, 2009
2.491
2.621
2.476
2.566
83,794
+0.04(+1.78%)
Mar 25, 2009
2.646
2.700
2.511
2.521
93,815
-0.09(-3.62%)
Mar 24, 2009
2.606
2.715
2.606
2.616
78,158
-0.01(-0.38%)
Mar 23, 2009
2.601
2.666
2.591
2.626
33,694
-0.01(-0.38%)
Mar 20, 2009
2.616
2.661
2.616
2.636
19,602
+0.01(+0.57%)
Mar 19, 2009
2.616
2.641
2.616
2.621
15,673
-0.01(-0.35%)
Mar 18, 2009
2.641
2.691
2.626
2.630
22,880
-0.04(-1.33%)
Mar 17, 2009
2.666
2.765
2.641
2.666
48,630
+0.00(+0.00%)
Mar 16, 2009
2.780
2.785
2.666
2.666
24,207
-0.08(-2.90%)
Mar 13, 2009
2.755
2.770
2.740
2.745
0
-0.01(-0.36%)
Mar 12, 2009
2.691
2.765
2.616
2.755
16,807
+0.04(+1.47%)
Mar 11, 2009
2.636
2.715
2.599
2.715
19,819
+0.12(+4.50%)
Mar 10, 2009
2.601
2.636
2.591
2.598
21,593
-0.02(-0.66%)
Mar 09, 2009
2.616
2.686
2.616
2.616
7,514
+0.00(+0.00%)
Mar 06, 2009
2.686
2.686
2.616
2.616
0
-0.06(-2.42%)
Mar 05, 2009
2.616
2.681
2.616
2.681
24,688
+0.08(+3.07%)
Mar 04, 2009
2.735
2.740
2.601
2.601
21,483
+0.01(+0.38%)
Mar 02, 2009
2.646
2.691
2.591
2.591
25,078
-0.02(-0.95%)
Feb 27, 2009
2.626
3.014
2.616
2.616
0
-0.05(-1.87%)
Feb 26, 2009
2.735
2.735
2.636
2.666
14,298
-0.01(-0.56%)
Feb 25, 2009
2.700
2.810
2.651
2.681
44,070
-0.02(-0.74%)
Feb 24, 2009
2.975
2.975
2.651
2.700
27,195
-0.29(-9.67%)
Feb 23, 2009
3.169
3.199
2.989
2.989
20,036
-0.21(-6.69%)
Feb 20, 2009
3.288
3.288
3.024
3.204
13,583
-0.13(-4.03%)
Feb 19, 2009
3.433
3.433
3.303
3.338
8,084
-0.10(-2.90%)
Feb 18, 2009
3.438
3.463
3.438
3.438
2,358
-0.03(-1.00%)
Feb 17, 2009
3.358
3.523
3.358
3.473
5,641
-0.09(-2.65%)
Feb 13, 2009
3.513
3.572
3.498
3.567
10,053
+0.00(+0.14%)
Feb 12, 2009
3.687
3.687
3.418
3.562
12,265
-0.17(-4.67%)
Feb 11, 2009
3.458
3.737
3.363
3.737
38,852
+0.25(+7.14%)
Feb 10, 2009
3.523
3.587
3.488
3.488
15,793
-0.00(-0.09%)
Feb 09, 2009
3.413
3.567
3.413
3.491
8,028
+0.03(+0.95%)
Feb 06, 2009
3.438
3.483
3.358
3.458
12,124
+0.06(+1.91%)
Feb 05, 2009
3.358
3.458
3.353
3.393
19,157
+0.09(+2.71%)
Feb 04, 2009
3.298
3.353
3.294
3.303
1,806
+0.05(+1.53%)
Feb 03, 2009
3.322
3.322
3.253
3.253
3,267
-0.02(-0.76%)
Feb 02, 2009
3.179
3.278
3.134
3.278
6,121
+0.04(+1.36%)
Jan 30, 2009
3.278
3.278
3.189
3.235
0
-0.01(-0.28%)
Jan 29, 2009
3.264
3.264
3.239
3.244
5,722
-0.04(-1.36%)
Jan 28, 2009
3.264
3.353
3.239
3.288
8,851
+0.02(+0.76%)
Jan 27, 2009
3.214
3.273
3.189
3.264
16,257
+0.02(+0.62%)
Jan 26, 2009
3.204
3.244
3.203
3.244
4,736
+0.03(+0.93%)
Jan 23, 2009
3.268
3.273
3.164
3.214
19,901
+0.02(+0.78%)
Jan 22, 2009
3.209
3.254
3.149
3.189
16,120
-0.02(-0.62%)
Jan 21, 2009
3.029
3.209
3.009
3.209
19,077
+0.13(+4.30%)
Jan 20, 2009
3.124
3.124
3.059
3.076
6,673
-0.07(-2.31%)
Jan 16, 2009
3.179
3.179
3.149
3.149
12,243
-0.01(-0.31%)
Jan 15, 2009
3.039
3.159
3.039
3.159
8,174
+0.04(+1.44%)
Jan 14, 2009
3.154
3.194
3.089
3.114
7,125
-0.02(-0.63%)
Jan 13, 2009
3.139
3.159
3.129
3.134
6,091
+0.01(+0.32%)
Jan 12, 2009
3.224
3.234
3.114
3.124
47,657
-0.08(-2.64%)
Jan 09, 2009
3.278
3.278
3.204
3.209
23,470
-0.06(-1.98%)
Jan 08, 2009
3.288
3.313
3.249
3.273
77,991
+0.05(+1.52%)
Jan 07, 2009
3.239
3.239
3.099
3.224
82,501
+0.11(+3.54%)
Jan 06, 2009
3.084
3.114
3.004
3.114
36,197
+0.07(+2.29%)
Jan 05, 2009
3.084
3.114
2.989
3.044
189,517
+0.00(+0.16%)
Jan 02, 2009
2.935
3.039
2.915
3.039
0
+0.07(+2.52%)
Jan 01, 2009
2.700
2.965
2.691
2.965
0
+0.00(+0.00%)
Dec 31, 2008
2.700
2.965
2.691
2.965
62,467
+0.25(+9.37%)
Dec 30, 2008
2.691
2.740
2.671
2.710
81,345
+0.02(+0.93%)
Dec 29, 2008
2.740
2.740
2.646
2.686
216,761
-0.04(-1.46%)
Dec 26, 2008
2.641
2.765
2.641
2.725
274,452
+0.09(+3.40%)
Dec 24, 2008
2.576
2.641
2.576
2.636
17,090
+0.07(+2.72%)
Dec 23, 2008
2.666
2.666
2.551
2.566
36,421
-0.09(-3.38%)
Dec 22, 2008
2.616
2.656
2.591
2.656
16,257
+0.06(+2.50%)
Dec 19, 2008
2.815
2.840
2.591
2.591
96,657
-0.27(-9.57%)
Dec 18, 2008
2.890
2.915
2.825
2.865
16,050
+0.01(+0.52%)
Dec 17, 2008
2.875
2.880
2.850
2.850
5,950
-0.05(-1.85%)
Dec 16, 2008
2.979
2.979
2.890
2.904
35,392
-0.01(-0.38%)
Dec 15, 2008
3.124
3.124
2.865
2.915
14,705
-0.00(-0.17%)
Dec 12, 2008
2.790
2.920
2.765
2.920
20,610
+0.13(+4.83%)
Dec 11, 2008
2.740
2.940
2.740
2.785
30,938
-0.20(-6.83%)
Dec 10, 2008
3.059
3.149
2.760
2.989
37,040
+0.02(+0.84%)
Dec 09, 2008
2.740
3.024
2.740
2.965
35,580
+0.22(+8.18%)
Dec 08, 2008
2.571
2.740
2.571
2.740
24,905
+0.10(+3.77%)
Dec 05, 2008
2.740
2.740
2.566
2.641
17,387
-0.15(-5.36%)
Dec 04, 2008
2.740
2.790
2.720
2.790
1,806
+0.02(+0.90%)
Dec 03, 2008
2.765
2.825
2.710
2.765
6,577
+0.03(+1.28%)
Dec 02, 2008
2.740
2.790
2.641
2.730
20,433
-0.01(-0.36%)
Dec 01, 2008
2.820
2.825
2.725
2.740
21,068
-0.10(-3.51%)
Nov 28, 2008
2.820
2.840
2.805
2.840
2,970
+0.05(+1.97%)
Nov 26, 2008
2.770
2.789
2.740
2.785
19,576
-0.03(-1.24%)
Nov 25, 2008
2.855
2.920
2.805
2.820
9,511
-0.02(-0.88%)
Nov 24, 2008
2.770
2.855
2.749
2.845
8,439
+0.10(+3.82%)
Nov 21, 2008
2.676
2.790
2.616
2.740
41,929
+0.02(+0.92%)
Nov 20, 2008
2.915
2.915
2.691
2.715
29,601
-0.22(-7.63%)
Nov 19, 2008
2.989
2.989
2.915
2.940
15,151
-0.02(-0.84%)
Nov 18, 2008
2.940
2.965
2.840
2.965
20,937
-0.02(-0.83%)
Nov 17, 2008
2.910
3.034
2.910
2.989
57,495
-0.00(-0.02%)
Nov 14, 2008
2.992
2.992
2.920
2.990
14,019
-0.00(-0.15%)
Nov 13, 2008
3.014
3.024
2.975
2.994
12,078
-0.06(-2.11%)
Nov 12, 2008
3.014
3.059
3.014
3.059
2,737
+0.04(+1.48%)
Nov 11, 2008
3.039
3.064
3.014
3.014
2,458
-0.03(-0.90%)
Nov 10, 2008
3.039
3.114
3.039
3.042
21,505
-0.01(-0.23%)
Nov 07, 2008
3.114
3.164
3.039
3.049
17,461
-0.07(-2.10%)
Nov 06, 2008
3.164
3.164
3.114
3.114
4,828
-0.10(-3.10%)
Nov 05, 2008
3.129
3.214
3.064
3.214
39,283
+0.00(+0.00%)
Nov 04, 2008
3.114
3.214
3.114
3.214
9,433
+0.11(+3.70%)
Nov 03, 2008
3.014
3.159
2.954
3.099
23,482
+0.13(+4.54%)
Oct 31, 2008
2.780
2.984
2.740
2.965
39,488
+0.14(+5.01%)
Oct 30, 2008
2.865
2.865
2.790
2.823
21,621
+0.01(+0.28%)
Oct 29, 2008
2.900
2.900
2.790
2.815
9,583
-0.06(-2.25%)
Oct 28, 2008
2.845
2.880
2.785
2.880
16,821
+0.05(+1.76%)
Oct 27, 2008
2.875
2.925
2.830
2.830
22,228
-0.06(-2.07%)
Oct 24, 2008
3.039
3.039
2.890
2.890
34,252
-0.16(-5.38%)
Oct 23, 2008
3.204
3.259
3.054
3.054
30,579
-0.18(-5.69%)
Oct 22, 2008
3.303
3.313
3.209
3.239
15,654
-0.07(-2.11%)
Oct 21, 2008
3.303
3.308
3.244
3.308
9,834
+0.05(+1.53%)
Oct 20, 2008
3.219
3.273
3.199
3.259
10,201
+0.02(+0.62%)
Oct 17, 2008
3.114
3.239
3.094
3.239
23,195
+0.14(+4.67%)
Oct 16, 2008
3.114
3.114
3.044
3.094
16,774
-0.02(-0.64%)
Oct 15, 2008
3.179
3.229
3.114
3.114
4,281
-0.07(-2.34%)
Oct 14, 2008
3.104
3.224
3.084
3.189
24,636
+0.10(+3.40%)
Oct 13, 2008
2.940
3.089
2.875
3.084
48,520
+0.14(+4.91%)
Oct 10, 2008
2.970
3.144
2.865
2.940
63,364
-0.25(-7.96%)
Oct 09, 2008
3.239
3.393
3.194
3.194
22,193
-0.17(-5.12%)
Oct 08, 2008
3.373
3.488
3.363
3.366
24,317
-0.11(-3.07%)
Oct 07, 2008
3.413
3.473
3.363
3.473
19,638
+0.03(+1.01%)
Oct 06, 2008
3.582
3.587
3.438
3.438
18,053
-0.12(-3.50%)
Oct 03, 2008
3.612
3.612
3.518
3.562
12,347
+0.00(+0.00%)
Oct 02, 2008
3.538
3.627
3.513
3.562
23,213
+0.02(+0.70%)
Oct 01, 2008
3.508
3.590
3.488
3.538
31,338
+0.07(+2.16%)
Sep 30, 2008
3.557
3.662
3.463
3.463
60,741
-0.12(-3.47%)
Sep 29, 2008
3.712
3.716
3.577
3.587
33,449
-0.14(-3.74%)
Sep 26, 2008
3.737
3.737
3.687
3.727
0
-0.03(-0.93%)
Sep 25, 2008
3.792
3.871
3.702
3.762
54,118
-0.07(-1.95%)
Sep 24, 2008
3.911
3.911
3.787
3.836
26,228
+0.02(+0.65%)
Sep 23, 2008
3.812
3.836
3.787
3.812
9,411
-0.02(-0.65%)
Sep 22, 2008
3.851
3.858
3.762
3.836
20,696
+0.00(+0.00%)
Sep 19, 2008
3.817
3.886
3.812
3.836
0
+0.03(+0.92%)
Sep 18, 2008
3.792
3.802
3.702
3.802
24,255
+0.01(+0.39%)
Sep 17, 2008
3.911
3.911
3.787
3.787
12,610
-0.05(-1.30%)
Sep 16, 2008
3.861
3.891
3.812
3.836
42,453
-0.02(-0.65%)
Sep 15, 2008
4.006
4.006
3.861
3.861
26,599
-0.10(-2.64%)
Sep 12, 2008
3.986
3.986
3.936
3.966
17,130
-0.04(-1.00%)
Sep 11, 2008
4.170
4.170
3.861
4.006
54,481
-0.21(-5.08%)
Sep 10, 2008
4.280
4.315
4.155
4.220
11,472
+0.04(+1.07%)
Sep 09, 2008
4.185
4.194
4.130
4.175
11,139
+0.04(+1.09%)
Sep 08, 2008
4.135
4.235
4.130
4.130
14,390
-0.02(-0.48%)
Sep 05, 2008
4.200
4.225
4.150
4.150
0
-0.03(-0.72%)
Sep 04, 2008
4.210
4.210
4.155
4.180
4,616
-0.03(-0.71%)
Sep 03, 2008
4.200
4.215
4.200
4.210
14,450
+0.03(+0.84%)
Sep 02, 2008
4.185
4.185
4.175
4.175
3,684
-0.01(-0.24%)
Aug 29, 2008
4.175
4.200
4.175
4.185
6,021
-0.02(-0.59%)
Aug 28, 2008
4.135
4.225
4.135
4.210
9,934
+0.02(+0.59%)
Aug 27, 2008
4.205
4.206
4.180
4.185
3,472
-0.01(-0.35%)
Aug 26, 2008
4.145
4.210
4.135
4.200
14,053
+0.06(+1.57%)
Aug 25, 2008
4.111
4.135
4.111
4.135
6,099
-0.01(-0.24%)
Aug 22, 2008
3.981
4.145
3.981
4.145
40,325
+0.16(+4.00%)
Aug 21, 2008
3.961
3.986
3.930
3.986
6,825
+0.02(+0.63%)
Aug 20, 2008
4.041
4.041
3.961
3.961
15,050
-0.08(-2.09%)
Aug 19, 2008
3.941
4.111
3.941
4.046
28,746
+0.15(+3.73%)
Aug 18, 2008
3.921
3.926
3.899
3.900
3,813
+0.01(+0.23%)
Aug 15, 2008
3.906
3.916
3.886
3.891
0
+0.00(+0.13%)
Aug 14, 2008
3.876
3.901
3.866
3.886
5,218
+0.02(+0.65%)
Aug 13, 2008
3.822
3.896
3.822
3.861
15,759
-0.05(-1.27%)
Aug 12, 2008
3.961
3.986
3.866
3.911
11,365
+0.00(+0.13%)
Aug 11, 2008
3.812
3.906
3.812
3.906
14,858
+0.07(+1.82%)
Aug 08, 2008
3.812
3.901
3.812
3.836
21,314
+0.00(+0.00%)
Aug 07, 2008
3.956
3.961
3.836
3.836
63,798
-0.12(-3.14%)
Aug 06, 2008
4.046
4.046
3.961
3.961
32,765
-0.08(-2.09%)
Aug 05, 2008
4.016
4.066
4.016
4.046
17,525
+0.05(+1.37%)
Aug 04, 2008
4.021
4.036
3.991
3.991
8,429
-0.04(-0.99%)
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.