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
Aware Inc
(NQ:
AWRE
)
1.770
-0.070 (-3.80%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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
1.157
1.364
1.017
1.279
31,792
+0.01(+1.07%)
Jul 30, 2009
1.206
1.310
1.206
1.265
29,875
+0.05(+4.48%)
Jul 29, 2009
1.193
1.270
1.188
1.211
27,200
+0.01(+1.13%)
Jul 28, 2009
1.179
1.197
1.175
1.197
5,532
+0.02(+1.92%)
Jul 27, 2009
1.175
1.179
1.175
1.175
1,327
+0.00(+0.39%)
Jul 24, 2009
1.130
1.337
1.130
1.170
36,380
+0.04(+3.60%)
Jul 23, 2009
1.130
1.143
1.130
1.130
6,152
+0.00(+0.40%)
Jul 22, 2009
1.107
1.144
1.107
1.125
17,041
-0.00(-0.40%)
Jul 21, 2009
1.130
1.130
1.121
1.130
6,683
+0.00(+0.00%)
Jul 20, 2009
1.130
1.134
1.121
1.130
20,790
-0.03(-2.72%)
Jul 17, 2009
1.157
1.161
1.157
1.161
442
+0.03(+2.80%)
Jul 16, 2009
1.134
1.134
1.090
1.130
3,983
-0.01(-0.79%)
Jul 15, 2009
1.143
1.152
1.134
1.139
3,651
+0.00(+0.40%)
Jul 14, 2009
1.139
1.139
1.129
1.134
1,991
+0.01(+0.80%)
Jul 13, 2009
1.161
1.161
1.125
1.125
2,213
-0.00(-0.40%)
Jul 10, 2009
1.152
1.152
1.130
1.130
2,213
-0.05(-3.85%)
Jul 09, 2009
1.130
1.175
1.130
1.175
1,106
+0.02(+1.56%)
Jul 08, 2009
1.125
1.157
1.125
1.157
15,935
+0.00(+0.39%)
Jul 07, 2009
1.156
1.156
1.152
1.152
2,434
+0.03(+2.41%)
Jul 06, 2009
1.152
1.152
1.125
1.125
7,303
+0.01(+0.81%)
Jul 02, 2009
1.134
1.134
1.116
1.116
3,319
-0.07(-6.08%)
Jul 01, 2009
1.188
1.188
1.188
1.188
387
-0.05(-4.36%)
Jun 30, 2009
1.130
1.243
1.130
1.243
12,190
+0.11(+10.00%)
Jun 29, 2009
1.238
1.238
1.129
1.130
4,149
-0.06(-5.30%)
Jun 26, 2009
1.080
1.283
1.080
1.193
9,959
+0.05(+4.76%)
Jun 25, 2009
1.130
1.256
1.030
1.139
13,865
+0.01(+1.21%)
Jun 24, 2009
1.175
1.206
1.125
1.125
8,405
-0.03(-2.73%)
Jun 23, 2009
1.351
1.351
1.152
1.157
10,342
-0.15(-11.72%)
Jun 22, 2009
1.243
1.349
1.234
1.310
10,623
+0.07(+5.45%)
Jun 19, 2009
1.206
1.243
1.206
1.243
11,805
+0.09(+7.84%)
Jun 18, 2009
1.130
1.175
1.125
1.152
18,630
+0.02(+1.59%)
Jun 17, 2009
1.116
1.139
0.9929
1.134
5,532
+0.02(+1.62%)
Jun 16, 2009
1.107
1.130
1.107
1.116
5,975
-0.01(-1.20%)
Jun 15, 2009
1.130
1.130
1.102
1.130
13,589
-0.00(-0.00%)
Jun 12, 2009
1.130
1.130
1.130
1.130
331
-0.04(-3.10%)
Jun 11, 2009
1.148
1.175
1.148
1.166
6,779
+0.02(+1.58%)
Jun 10, 2009
1.157
1.166
1.148
1.148
1,363
-0.03(-2.31%)
Jun 09, 2009
1.152
1.175
1.130
1.175
5,256
+0.00(+0.00%)
Jun 08, 2009
1.161
1.175
1.130
1.175
18,334
+0.03(+2.77%)
Jun 05, 2009
1.193
1.193
1.143
1.143
36,296
-0.09(-6.99%)
Jun 04, 2009
1.166
1.256
1.152
1.229
23,510
+0.08(+6.67%)
Jun 03, 2009
1.152
1.152
1.143
1.152
17,311
-0.01(-0.78%)
Jun 02, 2009
1.152
1.166
1.148
1.161
9,162
-0.00(-0.39%)
Jun 01, 2009
1.161
1.166
1.143
1.166
11,065
+0.00(+0.00%)
May 29, 2009
1.157
1.166
1.152
1.166
29,685
+0.01(+0.78%)
May 28, 2009
1.154
1.161
1.148
1.157
5,090
+0.00(+0.39%)
May 27, 2009
1.130
1.152
1.130
1.152
17,628
+0.02(+1.59%)
May 26, 2009
1.145
1.145
1.130
1.134
4,537
-0.00(-0.40%)
May 22, 2009
1.130
1.139
1.107
1.139
20,403
+0.00(+0.40%)
May 21, 2009
1.102
1.143
1.102
1.134
16,377
-0.00(-0.40%)
May 20, 2009
1.139
1.139
1.112
1.139
14,981
+0.00(+0.00%)
May 19, 2009
1.039
1.143
1.037
1.139
29,663
+0.10(+9.57%)
May 18, 2009
1.039
1.048
1.039
1.039
6,860
+0.00(+0.00%)
May 15, 2009
1.017
1.044
1.017
1.039
21,251
-0.00(-0.43%)
May 14, 2009
1.039
1.044
1.028
1.044
6,236
+0.00(+0.09%)
May 13, 2009
1.030
1.044
1.030
1.043
34,913
+0.01(+0.79%)
May 12, 2009
1.053
1.053
0.8269
1.035
387,550
-0.01(-1.29%)
May 11, 2009
1.039
1.048
1.039
1.048
13,365
+0.00(+0.43%)
May 08, 2009
0.9489
1.067
0.9489
1.044
5,809
+0.00(+0.43%)
May 07, 2009
0.8946
1.062
0.8946
1.039
56,095
+0.02(+1.77%)
May 06, 2009
0.9940
1.075
0.9896
1.021
129,148
-0.02(-1.74%)
May 05, 2009
1.062
1.071
1.039
1.039
111,421
-0.02(-1.71%)
May 04, 2009
1.066
1.071
1.057
1.057
87,177
-0.00(-0.43%)
May 01, 2009
1.075
1.075
1.062
1.062
14,939
-0.00(-0.42%)
Apr 30, 2009
1.057
1.066
1.053
1.066
106,563
+0.01(+0.86%)
Apr 29, 2009
1.066
1.071
1.057
1.057
27,399
-0.01(-1.27%)
Apr 28, 2009
1.048
1.080
1.048
1.071
13,500
+0.00(+0.41%)
Apr 27, 2009
1.089
1.107
0.9714
1.067
11,156
-0.02(-2.06%)
Apr 24, 2009
1.089
1.093
1.089
1.089
6,152
+0.01(+0.84%)
Apr 23, 2009
1.084
1.084
1.057
1.080
7,303
+0.00(+0.42%)
Apr 22, 2009
1.066
1.107
1.048
1.075
23,997
+0.05(+4.39%)
Apr 21, 2009
1.064
1.071
1.030
1.030
3,596
-0.02(-1.72%)
Apr 20, 2009
1.021
1.075
1.021
1.048
38,027
-0.01(-1.28%)
Apr 17, 2009
1.044
1.066
1.021
1.062
115,900
+0.02(+1.73%)
Apr 16, 2009
1.030
1.066
1.026
1.044
152,628
+0.03(+3.13%)
Apr 15, 2009
1.012
1.017
1.008
1.012
56,602
-0.01(-1.32%)
Apr 14, 2009
1.012
1.030
1.003
1.026
68,810
+0.01(+0.89%)
Apr 13, 2009
1.012
1.017
1.003
1.017
74,695
+0.01(+0.90%)
Apr 09, 2009
1.030
1.030
1.003
1.008
46,698
+0.00(+0.00%)
Apr 08, 2009
1.008
1.026
1.003
1.008
95,101
+0.00(+0.00%)
Apr 07, 2009
1.026
1.026
0.9986
1.008
29,433
+0.01(+0.90%)
Apr 06, 2009
1.039
1.039
0.9986
0.9986
127,037
-0.02(-1.78%)
Apr 03, 2009
1.107
1.107
1.017
1.017
36,812
-0.03(-3.02%)
Apr 02, 2009
0.9624
1.062
0.9579
1.048
74,197
+0.11(+11.54%)
Apr 01, 2009
0.9489
0.9760
0.9353
0.9398
652,078
-0.01(-0.95%)
Mar 31, 2009
0.9489
0.9534
0.9443
0.9489
532,516
+0.00(+0.00%)
Mar 30, 2009
0.9443
0.9489
0.9398
0.9489
340,783
-0.02(-2.33%)
Mar 26, 2009
0.9443
0.9940
0.9398
0.9714
196,000
+0.02(+1.90%)
Mar 25, 2009
0.9443
0.9850
0.9443
0.9534
234,266
+0.01(+0.96%)
Mar 24, 2009
0.9443
0.9534
0.9398
0.9443
165,524
-0.00(-0.48%)
Mar 23, 2009
0.9624
0.9714
0.9127
0.9489
84,949
+0.02(+2.44%)
Mar 20, 2009
0.8901
0.9263
0.8811
0.9263
41,395
+0.02(+2.50%)
Mar 19, 2009
0.8811
0.9127
0.8992
0.9037
84,544
+0.03(+3.09%)
Mar 18, 2009
0.8811
0.8992
0.8766
0.8766
28,860
-0.00(-0.51%)
Mar 17, 2009
0.8630
0.9263
0.8630
0.8811
103,373
+0.01(+1.04%)
Mar 16, 2009
0.8811
0.9037
0.8630
0.8720
12,112
-0.03(-3.02%)
Mar 13, 2009
0.8811
0.9037
0.8811
0.8992
24,462
+0.00(+0.51%)
Mar 12, 2009
0.8856
0.8992
0.8811
0.8946
15,071
-0.02(-2.46%)
Mar 11, 2009
0.8811
0.9172
0.8811
0.9172
22,222
+0.04(+4.10%)
Mar 10, 2009
0.9037
0.9037
0.8811
0.8811
62,633
+0.00(+0.00%)
Mar 09, 2009
0.8992
0.8992
0.8766
0.8811
55,841
-0.02(-2.01%)
Mar 06, 2009
0.9669
0.9714
0.8811
0.8992
144,079
-0.00(-0.50%)
Mar 05, 2009
0.8856
1.001
0.8856
0.9037
100,275
+0.14(+19.05%)
Mar 04, 2009
0.7772
0.7772
0.7455
0.7591
7,524
+0.01(+1.20%)
Mar 02, 2009
0.7772
0.8020
0.7229
0.7500
143,563
-0.05(-5.68%)
Feb 27, 2009
0.7862
0.8088
0.7772
0.7952
18,194
-0.02(-2.22%)
Feb 26, 2009
0.7636
0.8133
0.7636
0.8133
7,394
+0.05(+6.51%)
Feb 25, 2009
0.8495
0.8495
0.7500
0.7636
38,562
-0.06(-7.65%)
Feb 24, 2009
0.7997
0.8359
0.7907
0.8269
26,768
+0.06(+7.65%)
Feb 23, 2009
0.7681
0.7952
0.7636
0.7681
30,320
-0.02(-2.86%)
Feb 20, 2009
0.8178
0.8178
0.7726
0.7907
20,401
-0.03(-3.31%)
Feb 19, 2009
0.8359
0.8449
0.8178
0.8178
16,822
-0.05(-5.73%)
Feb 18, 2009
0.8404
0.8678
0.8404
0.8675
15,375
+0.00(+0.00%)
Feb 17, 2009
0.8495
0.8675
0.8404
0.8675
6,639
-0.03(-3.52%)
Feb 13, 2009
0.8992
0.9263
0.8992
0.8992
7,064
-0.04(-3.86%)
Feb 12, 2009
0.9172
0.9714
0.8404
0.9353
56,356
-0.02(-2.36%)
Feb 11, 2009
0.9263
0.9624
0.9037
0.9579
30,415
+0.04(+3.92%)
Feb 10, 2009
0.9276
0.9293
0.9217
0.9217
6,371
-0.01(-1.45%)
Feb 09, 2009
0.8992
0.9353
0.8992
0.9353
3,211
+0.08(+8.95%)
Feb 06, 2009
0.8902
1.062
0.8540
0.8585
34,636
-0.07(-7.32%)
Feb 05, 2009
0.8765
0.9263
0.8675
0.9263
29,371
+0.07(+8.47%)
Feb 04, 2009
0.9308
0.9344
0.8133
0.8540
18,035
-0.06(-6.90%)
Feb 03, 2009
0.9217
1.021
0.8992
0.9172
52,581
-0.09(-9.37%)
Feb 02, 2009
0.9986
1.021
0.9986
1.012
30,573
+0.00(+0.00%)
Jan 30, 2009
0.9534
1.017
0.9489
1.012
18,196
+0.06(+6.67%)
Jan 29, 2009
0.9579
0.9579
0.9489
0.9489
11,544
-0.02(-1.87%)
Jan 28, 2009
0.9489
0.9669
0.9489
0.9669
15,129
+0.06(+6.47%)
Jan 27, 2009
0.9037
0.9082
0.9037
0.9082
3,474
+0.00(+0.50%)
Jan 26, 2009
0.9217
0.9217
0.9037
0.9037
7,746
-0.02(-2.44%)
Jan 23, 2009
0.9172
0.9263
0.8160
0.9263
3,762
-0.02(-2.38%)
Jan 22, 2009
0.9263
0.9489
0.9263
0.9489
5,532
+0.00(+0.00%)
Jan 21, 2009
0.9489
0.9534
0.9308
0.9489
5,532
+0.00(+0.08%)
Jan 20, 2009
0.9263
0.9489
0.9217
0.9481
27,886
+0.00(+0.40%)
Jan 16, 2009
0.9489
0.9534
0.9263
0.9443
2,213
-0.03(-2.79%)
Jan 15, 2009
0.9037
0.9714
0.8811
0.9714
30,918
+0.05(+5.91%)
Jan 14, 2009
0.9263
0.9579
0.9082
0.9172
27,554
-0.05(-5.14%)
Jan 13, 2009
0.9308
0.9669
0.9307
0.9669
22,050
+0.05(+5.42%)
Jan 12, 2009
0.8811
0.9172
0.8811
0.9172
39,768
-0.01(-0.98%)
Jan 09, 2009
0.9488
0.9489
0.9263
0.9263
19,626
-0.01(-0.97%)
Jan 08, 2009
0.9285
0.9398
0.9285
0.9353
4,656
-0.03(-3.27%)
Jan 07, 2009
0.9308
0.9669
0.9127
0.9669
37,290
+0.00(+0.47%)
Jan 06, 2009
0.9534
0.9624
0.9398
0.9624
73,551
+0.01(+1.43%)
Jan 05, 2009
0.9534
0.9534
0.9037
0.9489
25,889
+0.03(+3.45%)
Jan 02, 2009
0.8720
0.9172
0.8585
0.9172
247,986
+0.07(+8.56%)
Dec 31, 2008
0.8088
0.8495
0.8088
0.8449
81,525
+0.00(+0.00%)
Dec 30, 2008
0.7817
0.8449
0.7817
0.8449
174,587
+0.07(+9.36%)
Dec 29, 2008
0.7636
0.8043
0.7591
0.7726
86,810
+0.00(+0.59%)
Dec 26, 2008
0.7591
0.7681
0.7591
0.7681
53,807
+0.00(+0.00%)
Dec 24, 2008
0.7682
0.7682
0.7546
0.7681
104,418
+0.00(+0.00%)
Dec 23, 2008
0.7726
0.8088
0.7455
0.7681
164,300
+0.03(+4.29%)
Dec 22, 2008
0.7275
0.7455
0.7229
0.7365
129,317
-0.01(-1.21%)
Dec 19, 2008
0.7410
0.7591
0.7184
0.7455
68,613
+0.03(+3.77%)
Dec 18, 2008
0.7320
0.7365
0.7139
0.7184
88,200
+0.00(+0.63%)
Dec 17, 2008
0.7546
0.7546
0.7139
0.7139
84,800
-0.04(-5.39%)
Dec 16, 2008
0.7275
0.7546
0.7275
0.7546
88,217
+0.00(+0.00%)
Dec 15, 2008
0.7410
0.7546
0.7410
0.7546
39,886
+0.00(+0.00%)
Dec 12, 2008
0.7500
0.7546
0.7500
0.7546
39,273
+0.00(+0.00%)
Dec 11, 2008
0.7365
0.7546
0.7365
0.7546
113,260
-0.00(-0.60%)
Dec 10, 2008
0.7681
0.7726
0.7500
0.7591
63,850
+0.00(+0.00%)
Dec 09, 2008
0.7500
0.7591
0.7320
0.7591
87,866
-0.01(-1.18%)
Dec 08, 2008
0.7681
0.7681
0.7365
0.7681
161,552
-0.00(-0.58%)
Dec 05, 2008
0.7500
0.7726
0.7500
0.7726
74,854
+0.01(+1.79%)
Dec 04, 2008
0.7591
0.7817
0.7500
0.7591
134,110
+0.00(+0.60%)
Dec 03, 2008
0.7546
0.7681
0.7500
0.7546
10,282
+0.00(+0.00%)
Dec 02, 2008
0.7772
0.7817
0.7500
0.7546
40,899
-0.05(-6.18%)
Dec 01, 2008
0.7862
0.8043
0.7862
0.8043
4,537
+0.00(+0.00%)
Nov 28, 2008
0.8178
0.8449
0.8043
0.8043
3,983
-0.00(-0.56%)
Nov 26, 2008
0.8404
0.8404
0.8088
0.8088
96,473
-0.09(-9.60%)
Nov 25, 2008
0.8043
0.8946
0.7907
0.8946
11,508
+0.07(+8.79%)
Nov 24, 2008
0.7817
0.8269
0.7546
0.8223
163,579
+0.03(+4.00%)
Nov 21, 2008
0.8178
0.8223
0.7681
0.7907
52,983
+0.02(+2.94%)
Nov 20, 2008
0.8223
0.8223
0.7636
0.7681
91,309
-0.04(-5.03%)
Nov 19, 2008
0.8675
0.8856
0.8088
0.8088
177,989
-0.06(-6.77%)
Nov 18, 2008
0.8766
0.8766
0.8603
0.8675
46,052
-0.01(-1.03%)
Nov 17, 2008
0.9037
0.9037
0.8766
0.8766
20,945
-0.02(-2.02%)
Nov 14, 2008
0.9037
0.9037
0.8946
0.8946
26,290
-0.02(-1.98%)
Nov 13, 2008
0.9127
0.9127
0.8992
0.9127
50,963
+0.00(+0.40%)
Nov 12, 2008
0.9263
0.9308
0.9082
0.9091
43,028
-0.02(-2.33%)
Nov 11, 2008
0.9127
0.9443
0.8856
0.9308
89,067
-0.02(-2.37%)
Nov 10, 2008
0.9940
0.9940
0.9082
0.9534
18,203
-0.05(-4.95%)
Nov 07, 2008
0.9760
1.003
0.9037
1.003
22,359
+0.00(+0.45%)
Nov 06, 2008
1.003
1.003
0.9489
0.9986
9,997
-0.04(-3.91%)
Nov 05, 2008
1.039
1.044
1.039
1.039
36,469
-0.03(-2.95%)
Nov 04, 2008
1.043
1.071
1.043
1.071
11,508
+0.06(+5.80%)
Nov 03, 2008
1.039
1.057
0.9760
1.012
19,675
-0.00(-0.44%)
Oct 31, 2008
1.039
1.130
0.9624
1.017
29,836
-0.09(-8.36%)
Oct 30, 2008
1.107
1.109
1.098
1.109
6,196
+0.01(+1.04%)
Oct 29, 2008
1.102
1.125
1.057
1.098
55,644
-0.00(-0.41%)
Oct 28, 2008
1.130
1.157
1.080
1.102
86,757
-0.02(-2.20%)
Oct 27, 2008
1.125
1.175
1.125
1.127
15,271
-0.01(-1.00%)
Oct 24, 2008
0.9760
1.188
0.9760
1.139
16,156
-0.08(-6.32%)
Oct 23, 2008
1.206
1.215
1.206
1.215
2,434
-0.01(-1.10%)
Oct 22, 2008
1.206
1.238
1.206
1.229
9,572
-0.01(-1.09%)
Oct 21, 2008
1.134
1.243
1.134
1.243
10,479
+0.05(+4.17%)
Oct 20, 2008
1.283
1.283
1.193
1.193
9,899
-0.04(-3.30%)
Oct 17, 2008
1.197
1.234
1.134
1.234
11,661
+0.04(+3.02%)
Oct 16, 2008
1.148
1.197
1.089
1.197
12,783
+0.00(+0.38%)
Oct 15, 2008
1.102
1.193
1.084
1.193
31,916
+0.11(+10.00%)
Oct 14, 2008
1.134
1.139
1.084
1.084
38,936
-0.02(-2.04%)
Oct 13, 2008
1.238
1.238
1.107
1.107
17,340
-0.09(-7.55%)
Oct 10, 2008
1.080
1.215
1.017
1.197
86,252
+0.08(+7.29%)
Oct 09, 2008
1.089
1.229
1.089
1.116
74,806
-0.13(-10.18%)
Oct 08, 2008
1.206
1.290
1.098
1.243
77,793
-0.03(-2.14%)
Oct 07, 2008
1.292
1.292
1.270
1.270
17,530
-0.04(-3.10%)
Oct 06, 2008
1.283
1.310
1.283
1.310
72,389
+0.00(+0.00%)
Oct 03, 2008
1.337
1.337
1.306
1.310
30,347
-0.03(-2.03%)
Oct 02, 2008
1.301
1.365
1.301
1.337
15,014
+0.00(+0.00%)
Oct 01, 2008
1.342
1.342
1.337
1.337
663
-0.06(-4.52%)
Sep 30, 2008
1.337
1.401
1.337
1.401
7,686
+0.07(+5.08%)
Sep 29, 2008
1.337
1.419
1.324
1.333
15,952
-0.01(-0.67%)
Sep 26, 2008
1.414
1.419
1.337
1.342
24,716
-0.01(-1.00%)
Sep 25, 2008
1.365
1.365
1.342
1.356
1,549
-0.03(-1.96%)
Sep 24, 2008
1.387
1.450
1.337
1.383
13,307
-0.05(-3.77%)
Sep 23, 2008
1.351
1.446
1.351
1.437
109,635
+0.09(+6.71%)
Sep 22, 2008
1.333
1.387
1.333
1.346
53,154
-0.09(-6.58%)
Sep 19, 2008
1.396
1.450
1.315
1.441
17,807
+0.03(+2.24%)
Sep 18, 2008
1.374
1.419
1.337
1.410
20,779
-0.01(-0.64%)
Sep 17, 2008
1.356
1.419
1.310
1.419
25,626
+0.03(+1.95%)
Sep 16, 2008
1.356
1.401
1.342
1.392
12,172
-0.01(-0.96%)
Sep 15, 2008
1.319
1.405
1.319
1.405
30,652
-0.00(-0.00%)
Sep 12, 2008
1.383
1.405
1.351
1.405
25,230
+0.05(+3.32%)
Sep 11, 2008
1.396
1.478
1.324
1.360
26,115
-0.05(-3.83%)
Sep 10, 2008
1.387
1.432
1.387
1.414
20,361
-0.00(-0.32%)
Sep 09, 2008
1.387
1.419
1.365
1.419
21,003
+0.04(+2.95%)
Sep 08, 2008
1.378
1.455
1.378
1.378
45,824
-0.03(-1.93%)
Sep 05, 2008
1.446
1.446
1.392
1.405
12,559
-0.01(-0.96%)
Sep 04, 2008
1.446
1.468
1.405
1.419
18,035
-0.02(-1.57%)
Sep 03, 2008
1.468
1.487
1.441
1.441
3,392
+0.02(+1.59%)
Sep 02, 2008
1.401
1.487
1.401
1.419
152,617
-0.01(-0.63%)
Aug 29, 2008
1.468
1.505
1.428
1.428
41,468
-0.04(-2.77%)
Aug 28, 2008
1.423
1.468
1.423
1.468
39,091
+0.06(+4.17%)
Aug 27, 2008
1.464
1.545
1.410
1.410
43,367
-0.07(-4.59%)
Aug 26, 2008
1.428
1.491
1.410
1.478
20,573
+0.03(+2.19%)
Aug 25, 2008
1.450
1.500
1.401
1.446
41,774
+0.02(+1.27%)
Aug 22, 2008
1.464
1.554
1.374
1.428
67,360
-0.03(-2.17%)
Aug 21, 2008
1.333
1.459
1.333
1.459
41,364
+0.13(+9.49%)
Aug 20, 2008
1.369
1.419
1.333
1.333
59,851
-0.01(-1.01%)
Aug 19, 2008
1.487
1.545
1.342
1.346
85,613
-0.19(-12.09%)
Aug 18, 2008
1.473
1.545
1.473
1.532
62,217
+0.03(+2.11%)
Aug 15, 2008
1.437
1.500
1.437
1.500
41,608
+0.07(+4.73%)
Aug 14, 2008
1.405
1.432
1.383
1.432
46,313
+0.03(+1.93%)
Aug 13, 2008
1.333
1.410
1.333
1.405
75,193
+0.04(+2.98%)
Aug 12, 2008
1.326
1.369
1.319
1.365
42,050
+0.03(+2.03%)
Aug 11, 2008
1.324
1.396
1.310
1.337
55,827
-0.01(-0.67%)
Aug 08, 2008
1.419
1.432
1.346
1.346
46,041
-0.05(-3.25%)
Aug 07, 2008
1.446
1.532
1.360
1.392
186,594
-0.04(-2.84%)
Aug 06, 2008
1.387
1.437
1.351
1.432
76,797
+0.05(+3.93%)
Aug 05, 2008
1.179
1.396
1.179
1.378
98,772
+0.18(+15.09%)
Aug 04, 2008
1.220
1.238
1.157
1.197
56,159
-0.03(-2.21%)
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.