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
NL Industries
(NY:
NL
)
6.890
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 30, 2010
5.948
5.962
5.842
5.948
60,853
+0.08(+1.44%)
Jul 29, 2010
5.913
5.927
5.807
5.863
76,958
+0.06(+0.97%)
Jul 28, 2010
5.807
5.955
5.772
5.807
342
-0.11(-1.90%)
Jul 27, 2010
5.913
5.962
5.786
5.920
53,258
+0.02(+0.36%)
Jul 26, 2010
5.737
5.898
5.519
5.898
112,905
+0.15(+2.69%)
Jul 23, 2010
5.470
5.758
5.364
5.744
87,831
+0.20(+3.55%)
Jul 22, 2010
5.449
5.547
5.273
5.547
79,662
+0.20(+3.68%)
Jul 21, 2010
5.336
5.477
5.266
5.350
66,124
+0.04(+0.66%)
Jul 20, 2010
5.132
5.315
5.097
5.315
77,206
+0.15(+2.86%)
Jul 19, 2010
4.900
5.231
4.865
5.167
79,982
+0.27(+5.45%)
Jul 16, 2010
4.900
5.104
4.823
4.900
102,401
-0.22(-4.39%)
Jul 15, 2010
5.259
5.266
5.048
5.125
75,013
-0.14(-2.67%)
Jul 14, 2010
5.188
5.266
5.097
5.266
63,173
+0.07(+1.35%)
Jul 13, 2010
5.195
5.238
4.956
5.195
839
+0.15(+3.07%)
Jul 12, 2010
5.076
5.181
5.041
5.041
50,688
+0.00(+0.00%)
Jul 09, 2010
5.041
5.048
4.914
5.041
30,531
+0.07(+1.41%)
Jul 08, 2010
4.970
4.970
4.731
4.970
254
+0.27(+5.68%)
Jul 07, 2010
4.619
4.703
4.499
4.703
123,376
+0.11(+2.45%)
Jul 06, 2010
4.591
4.598
4.506
4.591
429
+0.10(+2.19%)
Jul 02, 2010
4.492
4.499
4.247
4.492
56,395
+0.13(+3.06%)
Jul 01, 2010
4.289
4.380
4.274
4.359
62,261
+0.07(+1.64%)
Jun 30, 2010
4.289
4.352
4.253
4.289
672
+0.02(+0.49%)
Jun 29, 2010
4.324
4.528
4.204
4.267
75,207
-0.15(-3.34%)
Jun 25, 2010
4.415
4.731
4.387
4.415
415,696
-0.21(-4.56%)
Jun 24, 2010
4.710
4.738
4.626
4.626
37,716
-0.15(-3.24%)
Jun 23, 2010
4.689
4.837
4.640
4.781
31,612
+0.07(+1.49%)
Jun 22, 2010
4.710
4.837
4.689
4.710
247
-0.12(-2.47%)
Jun 21, 2010
4.753
4.837
4.753
4.830
44,550
+0.13(+2.84%)
Jun 18, 2010
4.696
4.745
4.478
4.696
36,697
-0.01(-0.30%)
Jun 17, 2010
4.689
4.724
4.640
4.710
15,848
+0.03(+0.60%)
Jun 16, 2010
4.724
4.788
4.647
4.682
45,999
-0.03(-0.60%)
Jun 15, 2010
4.710
4.745
4.605
4.710
430
+0.04(+0.75%)
Jun 14, 2010
4.893
4.970
4.654
4.675
73,704
-0.10(-2.06%)
Jun 11, 2010
4.689
4.781
4.577
4.774
29,021
+0.04(+0.89%)
Jun 10, 2010
4.731
4.731
4.570
4.731
401
+0.15(+3.22%)
Jun 09, 2010
4.724
4.830
4.563
4.584
69,154
-0.07(-1.51%)
Jun 08, 2010
4.837
4.865
4.591
4.654
43,802
-0.13(-2.72%)
Jun 07, 2010
5.040
5.040
4.784
4.784
69,203
-0.21(-4.28%)
Jun 04, 2010
4.998
5.219
4.991
4.998
61,574
-0.31(-5.85%)
Jun 03, 2010
5.309
5.378
5.205
5.309
56,790
-0.01(-0.26%)
Jun 02, 2010
5.323
5.447
5.185
5.323
71,144
-0.09(-1.66%)
Jun 01, 2010
5.412
5.523
4.777
5.412
356
+0.63(+13.13%)
May 28, 2010
4.784
5.150
4.784
4.784
92,847
-0.33(-6.48%)
May 27, 2010
4.791
5.122
4.715
5.116
52,123
+0.44(+9.45%)
May 26, 2010
4.674
4.819
4.550
4.674
357
+0.10(+2.27%)
May 25, 2010
4.591
4.639
4.487
4.570
90,049
-0.13(-2.79%)
May 24, 2010
4.874
4.984
4.694
4.701
66,739
-0.17(-3.54%)
May 21, 2010
4.612
4.998
4.605
4.874
82,234
+0.24(+5.22%)
May 20, 2010
4.832
4.832
4.618
4.632
106,300
-0.30(-6.02%)
May 19, 2010
5.081
5.143
4.860
4.929
36,439
-0.18(-3.51%)
May 18, 2010
5.295
5.426
5.060
5.109
31,402
-0.10(-1.99%)
May 17, 2010
5.405
5.454
5.143
5.212
47,613
-0.10(-1.95%)
May 14, 2010
5.316
5.571
5.264
5.316
42,869
-0.26(-4.58%)
May 13, 2010
5.620
5.723
5.502
5.571
55,199
-0.08(-1.47%)
May 12, 2010
5.323
5.675
5.226
5.654
100,698
+0.37(+7.06%)
May 11, 2010
5.309
5.461
5.254
5.281
56,388
+0.00(+0.00%)
May 10, 2010
5.371
5.392
5.205
5.281
64,345
+0.46(+9.44%)
May 07, 2010
4.874
4.984
4.826
4.826
84,773
-0.08(-1.55%)
May 06, 2010
5.516
5.578
4.902
4.902
88,642
-0.64(-11.47%)
May 05, 2010
5.875
5.909
5.523
5.537
80,339
-0.37(-6.20%)
May 04, 2010
6.110
6.110
5.868
5.903
85,211
-0.26(-4.15%)
May 03, 2010
5.903
6.179
5.903
6.158
103,313
+0.30(+5.06%)
Apr 30, 2010
5.903
5.951
5.834
5.861
53,560
-0.06(-0.93%)
Apr 29, 2010
5.937
5.965
5.875
5.916
44,734
+0.03(+0.47%)
Apr 28, 2010
5.903
5.951
5.875
5.889
19,388
+0.02(+0.35%)
Apr 27, 2010
5.868
6.034
5.840
5.868
104,366
+0.01(+0.12%)
Apr 26, 2010
5.840
5.951
5.820
5.861
51,976
+0.00(+0.00%)
Apr 23, 2010
5.847
5.868
5.744
5.861
18,587
-0.01(-0.24%)
Apr 22, 2010
5.799
5.903
5.737
5.875
24,464
+0.04(+0.71%)
Apr 21, 2010
5.840
5.868
5.778
5.834
16,656
-0.01(-0.12%)
Apr 20, 2010
5.792
5.840
5.766
5.840
7,210
+0.09(+1.56%)
Apr 19, 2010
5.827
5.930
5.654
5.751
25,074
-0.15(-2.57%)
Apr 16, 2010
5.992
6.048
5.730
5.903
23,150
-0.09(-1.50%)
Apr 15, 2010
5.958
6.082
5.930
5.992
41,249
+0.08(+1.28%)
Apr 14, 2010
5.806
5.937
5.709
5.916
59,688
+0.12(+2.15%)
Apr 13, 2010
5.778
5.861
5.771
5.792
37,360
-0.01(-0.24%)
Apr 12, 2010
5.737
5.847
5.689
5.806
26,957
+0.05(+0.84%)
Apr 09, 2010
5.806
5.854
5.744
5.758
24,784
-0.05(-0.83%)
Apr 08, 2010
5.744
5.813
5.640
5.806
22,272
+0.03(+0.60%)
Apr 07, 2010
5.820
5.916
5.702
5.771
33,418
-0.08(-1.42%)
Apr 06, 2010
5.764
5.972
5.606
5.854
112,253
+0.09(+1.56%)
Apr 05, 2010
5.661
5.978
5.585
5.764
104,502
+0.14(+2.45%)
Apr 01, 2010
5.937
5.626
5.626
5.626
65,038
-0.30(-5.01%)
Mar 31, 2010
5.916
5.972
5.882
5.923
44,523
-0.03(-0.58%)
Mar 30, 2010
5.916
5.965
5.840
5.958
32,391
+0.01(+0.23%)
Mar 29, 2010
5.909
5.992
5.840
5.944
61,556
+0.10(+1.77%)
Mar 26, 2010
5.764
5.909
5.764
5.840
37,469
+0.18(+3.17%)
Mar 25, 2010
5.778
5.834
5.661
5.661
27,094
-0.16(-2.73%)
Mar 24, 2010
5.958
6.020
5.806
5.820
25,326
-0.08(-1.40%)
Mar 23, 2010
5.827
5.930
5.695
5.903
94,483
+0.12(+2.15%)
Mar 22, 2010
5.771
5.806
5.592
5.778
51,296
+0.19(+3.33%)
Mar 19, 2010
5.592
5.654
5.461
5.592
67,098
+0.03(+0.62%)
Mar 18, 2010
5.281
5.585
5.267
5.557
46,974
+0.22(+4.14%)
Mar 17, 2010
5.399
5.412
5.281
5.336
39,282
-0.07(-1.28%)
Mar 16, 2010
5.557
5.626
5.336
5.405
72,213
-0.25(-4.40%)
Mar 15, 2010
5.620
5.682
5.550
5.654
80,278
-0.03(-0.61%)
Mar 12, 2010
5.640
5.709
5.495
5.689
60,365
+0.06(+0.98%)
Mar 11, 2010
5.537
5.633
5.323
5.633
73,042
+0.04(+0.74%)
Mar 10, 2010
5.799
5.799
5.557
5.592
94,110
-0.22(-3.80%)
Mar 09, 2010
5.992
5.992
5.640
5.813
59,160
-0.18(-3.00%)
Mar 08, 2010
6.075
6.179
5.909
5.992
53,711
-0.03(-0.52%)
Mar 05, 2010
5.983
6.125
5.840
6.023
74,038
+0.09(+1.49%)
Mar 04, 2010
5.669
5.942
5.669
5.935
43,834
+0.26(+4.56%)
Mar 03, 2010
5.561
5.744
5.527
5.676
90,944
+0.13(+2.33%)
Mar 02, 2010
5.098
5.554
5.098
5.547
130,486
+0.44(+8.67%)
Mar 01, 2010
4.962
5.125
4.921
5.105
49,893
+0.19(+3.88%)
Feb 26, 2010
5.030
5.077
4.907
4.914
45,995
-0.10(-1.90%)
Feb 25, 2010
4.921
5.043
4.860
5.009
37,979
+0.01(+0.14%)
Feb 24, 2010
5.098
5.105
4.968
5.002
47,407
-0.10(-1.87%)
Feb 23, 2010
4.982
5.193
4.900
5.098
86,005
+0.13(+2.60%)
Feb 22, 2010
4.887
5.023
4.887
4.968
50,484
+0.12(+2.38%)
Feb 19, 2010
4.805
4.914
4.805
4.853
24,682
+0.05(+0.99%)
Feb 18, 2010
4.703
4.832
4.676
4.805
11,661
+0.08(+1.73%)
Feb 17, 2010
4.757
4.757
4.649
4.723
14,262
-0.03(-0.72%)
Feb 16, 2010
4.730
4.764
4.628
4.757
22,236
+0.08(+1.75%)
Feb 12, 2010
4.587
4.676
4.676
4.676
23,067
+0.05(+1.03%)
Feb 11, 2010
4.587
4.637
4.499
4.628
27,425
+0.03(+0.74%)
Feb 10, 2010
4.628
4.649
4.560
4.594
40,696
-0.04(-0.88%)
Feb 09, 2010
4.614
4.642
4.540
4.635
21,047
+0.10(+2.10%)
Feb 08, 2010
4.567
4.608
4.533
4.540
19,135
-0.02(-0.45%)
Feb 05, 2010
4.580
4.580
4.465
4.560
28,198
-0.01(-0.15%)
Feb 04, 2010
4.458
4.730
4.424
4.567
117,126
+0.08(+1.82%)
Feb 03, 2010
4.560
4.560
4.431
4.485
38,290
-0.11(-2.37%)
Feb 02, 2010
4.560
4.689
4.478
4.594
73,610
+0.03(+0.75%)
Feb 01, 2010
4.642
4.683
4.560
4.560
43,555
-0.05(-1.18%)
Jan 29, 2010
4.642
4.642
4.594
4.614
28,703
+0.01(+0.15%)
Jan 28, 2010
4.771
4.771
4.608
4.608
25,628
-0.17(-3.56%)
Jan 27, 2010
4.764
4.819
4.662
4.778
43,850
+0.00(+0.00%)
Jan 26, 2010
4.860
4.900
4.764
4.778
21,998
-0.09(-1.82%)
Jan 25, 2010
4.819
4.907
4.819
4.866
43,897
+0.09(+1.85%)
Jan 22, 2010
4.853
4.914
4.778
4.778
45,754
-0.07(-1.40%)
Jan 21, 2010
4.982
5.043
4.846
4.846
78,546
-0.14(-2.73%)
Jan 20, 2010
5.036
5.105
4.900
4.982
44,724
-0.07(-1.48%)
Jan 19, 2010
4.975
5.064
4.914
5.057
25,148
+0.10(+2.06%)
Jan 15, 2010
5.050
4.955
4.955
4.955
68,762
-0.05(-1.09%)
Jan 14, 2010
4.982
5.064
4.880
5.009
28,628
+0.02(+0.41%)
Jan 13, 2010
5.002
5.071
4.975
4.989
42,651
-0.01(-0.14%)
Jan 12, 2010
4.873
5.132
4.873
4.996
57,911
+0.10(+1.94%)
Jan 11, 2010
4.982
5.071
4.894
4.900
37,174
-0.07(-1.37%)
Jan 08, 2010
4.996
5.071
4.887
4.968
50,552
-0.03(-0.68%)
Jan 07, 2010
4.819
5.023
4.819
5.002
106,086
+0.16(+3.23%)
Jan 06, 2010
4.894
5.050
4.839
4.846
49,901
-0.07(-1.39%)
Jan 05, 2010
4.982
4.982
4.900
4.914
24,918
-0.08(-1.63%)
Jan 04, 2010
4.785
5.030
4.785
4.996
54,873
+0.27(+5.76%)
Dec 31, 2009
4.805
4.723
4.723
4.723
26,593
-0.08(-1.70%)
Dec 30, 2009
4.798
4.819
4.764
4.805
32,463
+0.00(+0.00%)
Dec 29, 2009
4.825
4.825
4.785
4.805
21,752
+0.00(+0.00%)
Dec 28, 2009
4.798
4.825
4.798
4.805
30,299
-0.02(-0.42%)
Dec 24, 2009
4.819
4.832
4.796
4.825
12,906
+0.01(+0.28%)
Dec 23, 2009
4.785
4.832
4.730
4.812
19,667
+0.03(+0.71%)
Dec 22, 2009
4.764
4.812
4.723
4.778
18,238
+0.01(+0.14%)
Dec 21, 2009
4.791
4.832
4.655
4.771
41,796
-0.01(-0.14%)
Dec 18, 2009
4.614
4.825
4.614
4.778
149,950
+0.22(+4.78%)
Dec 17, 2009
4.608
4.655
4.553
4.560
28,768
-0.07(-1.47%)
Dec 16, 2009
4.710
4.710
4.567
4.628
23,662
-0.03(-0.58%)
Dec 15, 2009
4.696
4.764
4.642
4.655
82,439
-0.04(-0.87%)
Dec 14, 2009
4.649
4.696
4.560
4.696
69,704
+0.04(+0.88%)
Dec 11, 2009
4.669
4.669
4.560
4.655
41,460
+0.01(+0.29%)
Dec 10, 2009
4.737
4.798
4.614
4.642
30,199
-0.11(-2.29%)
Dec 09, 2009
4.710
4.819
4.526
4.751
39,259
+0.02(+0.43%)
Dec 08, 2009
4.812
4.819
4.730
4.730
25,881
-0.14(-2.80%)
Dec 07, 2009
4.791
4.962
4.751
4.866
70,288
+0.12(+2.44%)
Dec 04, 2009
4.764
4.764
4.628
4.751
53,919
+0.18(+3.87%)
Dec 03, 2009
4.676
4.744
4.560
4.574
52,269
-0.10(-2.04%)
Dec 02, 2009
4.689
4.751
4.553
4.669
66,155
-0.01(-0.15%)
Dec 01, 2009
4.696
4.764
4.608
4.676
40,940
+0.03(+0.73%)
Nov 30, 2009
4.519
4.682
4.519
4.642
49,338
+0.09(+1.94%)
Nov 27, 2009
4.560
4.649
4.553
4.553
23,304
-0.05(-1.18%)
Nov 25, 2009
4.642
4.684
4.587
4.608
14,839
-0.02(-0.44%)
Nov 24, 2009
4.696
4.696
4.601
4.628
31,955
-0.08(-1.73%)
Nov 23, 2009
4.683
4.812
4.676
4.710
31,740
+0.10(+2.22%)
Nov 20, 2009
4.635
4.737
4.574
4.608
28,797
-0.03(-0.59%)
Nov 19, 2009
4.764
4.764
4.628
4.635
30,130
-0.19(-3.95%)
Nov 18, 2009
4.934
4.968
4.696
4.825
40,787
-0.12(-2.48%)
Nov 17, 2009
4.921
4.996
4.873
4.948
16,545
+0.00(+0.00%)
Nov 16, 2009
4.873
5.064
4.839
4.948
42,578
+0.12(+2.54%)
Nov 13, 2009
4.730
4.825
4.703
4.825
15,592
+0.05(+1.00%)
Nov 12, 2009
4.812
4.846
4.744
4.778
39,486
-0.04(-0.85%)
Nov 11, 2009
4.710
4.832
4.689
4.819
51,295
+0.14(+2.91%)
Nov 10, 2009
4.614
4.689
4.560
4.683
50,951
+0.05(+1.18%)
Nov 09, 2009
4.567
4.655
4.499
4.628
96,691
+0.10(+2.10%)
Nov 06, 2009
4.608
4.628
4.458
4.533
123,641
-0.08(-1.77%)
Nov 05, 2009
4.322
4.614
4.261
4.614
232,075
+0.37(+8.65%)
Nov 04, 2009
4.410
4.438
4.206
4.247
80,030
-0.14(-3.11%)
Nov 03, 2009
4.124
4.519
4.056
4.383
79,924
+0.22(+5.23%)
Nov 02, 2009
4.247
4.315
3.641
4.165
123,692
-0.05(-1.29%)
Oct 30, 2009
4.356
4.444
4.199
4.220
53,500
-0.17(-3.88%)
Oct 29, 2009
4.410
4.478
4.288
4.390
75,224
+0.04(+0.94%)
Oct 28, 2009
4.444
4.526
4.349
4.349
25,403
-0.10(-2.14%)
Oct 27, 2009
4.397
4.560
4.397
4.444
23,665
+0.07(+1.56%)
Oct 26, 2009
4.458
4.594
4.376
4.376
17,397
-0.09(-1.98%)
Oct 23, 2009
4.506
4.539
4.458
4.465
50,215
-0.17(-3.67%)
Oct 22, 2009
4.512
4.649
4.438
4.635
39,226
+0.07(+1.49%)
Oct 21, 2009
4.696
4.757
4.540
4.567
38,953
-0.17(-3.59%)
Oct 20, 2009
4.703
4.791
4.683
4.737
49,704
-0.05(-1.00%)
Oct 19, 2009
4.723
4.812
4.676
4.785
33,858
+0.09(+1.88%)
Oct 16, 2009
4.696
4.764
4.662
4.696
28,812
-0.03(-0.58%)
Oct 15, 2009
4.839
4.853
4.723
4.723
46,345
-0.17(-3.48%)
Oct 14, 2009
4.805
4.894
4.789
4.894
28,693
+0.14(+2.86%)
Oct 13, 2009
4.649
4.832
4.635
4.757
41,207
+0.12(+2.49%)
Oct 12, 2009
4.642
4.778
4.642
4.642
54,743
+0.02(+0.44%)
Oct 09, 2009
4.594
4.642
4.540
4.621
20,784
+0.03(+0.59%)
Oct 08, 2009
4.574
4.676
4.533
4.594
41,012
+0.07(+1.66%)
Oct 07, 2009
4.567
4.587
4.424
4.519
48,581
-0.05(-1.19%)
Oct 06, 2009
4.587
4.717
4.492
4.574
45,794
+0.01(+0.30%)
Oct 05, 2009
4.519
4.649
4.478
4.560
51,612
+0.09(+1.98%)
Oct 02, 2009
4.431
4.655
4.431
4.472
27,591
+0.01(+0.31%)
Oct 01, 2009
4.553
4.601
4.444
4.458
36,962
-0.10(-2.24%)
Sep 30, 2009
4.662
4.662
4.499
4.560
33,139
-0.10(-2.19%)
Sep 29, 2009
4.710
4.860
4.642
4.662
39,504
-0.04(-0.87%)
Sep 28, 2009
4.594
4.764
4.546
4.703
63,433
+0.12(+2.67%)
Sep 25, 2009
4.621
4.628
4.512
4.580
55,337
-0.04(-0.88%)
Sep 24, 2009
4.635
4.866
4.601
4.621
35,559
+0.02(+0.44%)
Sep 23, 2009
4.819
4.921
4.526
4.601
60,694
-0.17(-3.57%)
Sep 22, 2009
4.853
4.907
4.655
4.771
50,073
-0.02(-0.43%)
Sep 21, 2009
4.805
4.866
4.669
4.791
65,009
-0.05(-0.98%)
Sep 18, 2009
4.560
4.880
4.560
4.839
94,498
+0.30(+6.60%)
Sep 17, 2009
4.512
4.553
4.438
4.540
63,089
+0.01(+0.15%)
Sep 16, 2009
4.512
4.560
4.424
4.533
31,997
+0.01(+0.30%)
Sep 15, 2009
4.451
4.574
4.369
4.519
41,930
-0.02(-0.45%)
Sep 14, 2009
4.451
4.621
4.451
4.540
55,375
-0.01(-0.30%)
Sep 11, 2009
4.587
4.689
4.526
4.553
60,112
-0.02(-0.45%)
Sep 10, 2009
4.485
4.574
4.472
4.574
26,257
+0.08(+1.82%)
Sep 09, 2009
4.540
4.540
4.397
4.492
37,729
-0.03(-0.75%)
Sep 08, 2009
4.553
4.587
4.458
4.526
25,785
-0.01(-0.30%)
Sep 04, 2009
4.560
4.608
4.492
4.540
26,206
-0.01(-0.30%)
Sep 03, 2009
4.614
4.655
4.451
4.553
79,358
-0.05(-1.04%)
Sep 02, 2009
4.492
4.635
4.431
4.601
40,390
-0.07(-1.46%)
Sep 01, 2009
4.669
4.853
4.574
4.669
44,220
+0.00(+0.00%)
Aug 31, 2009
4.723
4.825
4.601
4.669
49,970
-0.13(-2.70%)
Aug 28, 2009
5.159
5.159
4.662
4.798
50,424
-0.05(-1.12%)
Aug 27, 2009
4.853
4.928
4.642
4.853
23,280
-0.03(-0.56%)
Aug 26, 2009
4.962
4.989
4.778
4.880
77,010
-0.07(-1.51%)
Aug 25, 2009
4.968
5.071
4.832
4.955
55,944
-0.01(-0.27%)
Aug 24, 2009
4.696
4.975
4.574
4.968
63,640
+0.27(+5.80%)
Aug 21, 2009
4.703
4.710
4.533
4.696
40,167
+0.05(+1.17%)
Aug 20, 2009
4.628
4.649
4.499
4.642
25,469
-0.01(-0.29%)
Aug 19, 2009
4.567
4.655
4.567
4.655
22,277
+0.03(+0.74%)
Aug 18, 2009
4.601
4.683
4.546
4.621
49,219
+0.06(+1.34%)
Aug 17, 2009
4.472
4.560
4.424
4.560
39,639
+0.07(+1.52%)
Aug 14, 2009
4.655
4.655
4.472
4.492
19,265
-0.18(-3.79%)
Aug 13, 2009
4.560
4.696
4.526
4.669
20,309
+0.12(+2.69%)
Aug 12, 2009
4.574
4.587
4.519
4.546
39,256
-0.03(-0.74%)
Aug 11, 2009
4.594
4.594
4.438
4.580
52,557
-0.05(-1.17%)
Aug 10, 2009
4.798
4.798
4.533
4.635
62,503
-0.20(-4.22%)
Aug 07, 2009
4.560
4.860
4.506
4.839
74,279
+0.36(+8.05%)
Aug 06, 2009
4.621
4.751
4.431
4.478
74,219
-0.14(-2.95%)
Aug 05, 2009
4.614
4.846
4.553
4.614
96,716
-0.02(-0.44%)
Aug 04, 2009
4.757
4.778
4.614
4.635
44,115
-0.08(-1.73%)
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.