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
Herzfeld Caribbean
(NQ:
CUBA
)
2.465
+0.003 (+0.13%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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
1.819
1.855
1.792
1.804
50,786
-0.04(-2.10%)
Jul 29, 2010
1.968
1.968
1.804
1.843
32,713
+0.00(+0.19%)
Jul 28, 2010
1.873
1.873
1.837
1.839
14,207
+0.01(+0.46%)
Jul 27, 2010
1.819
1.837
1.819
1.831
9,395
-0.01(-0.58%)
Jul 26, 2010
1.816
1.846
1.804
1.842
45,921
+0.02(+0.98%)
Jul 23, 2010
1.794
1.828
1.794
1.824
17,490
+0.01(+0.66%)
Jul 22, 2010
1.774
1.828
1.757
1.812
50,045
+0.07(+4.04%)
Jul 21, 2010
1.774
1.774
1.742
1.742
12,433
-0.01(-0.51%)
Jul 20, 2010
1.730
1.751
1.730
1.751
7,356
+0.03(+1.73%)
Jul 19, 2010
1.736
1.736
1.706
1.721
23,740
+0.00(+0.17%)
Jul 16, 2010
1.780
1.819
1.715
1.718
29,601
-0.06(-3.19%)
Jul 15, 2010
1.780
1.780
1.774
1.774
10,394
-0.01(-0.83%)
Jul 14, 2010
1.786
1.789
1.774
1.789
31,452
-0.01(-0.66%)
Jul 13, 2010
1.819
1.819
1.780
1.801
6,612
+0.02(+1.34%)
Jul 12, 2010
1.789
1.789
1.777
1.777
5,365
-0.01(-0.67%)
Jul 08, 2010
1.777
1.789
1.789
1.789
28,501
+0.03(+1.70%)
Jul 07, 2010
1.718
1.760
1.718
1.760
35,154
+0.04(+2.57%)
Jul 06, 2010
1.697
1.727
1.685
1.715
40,881
+0.03(+1.81%)
Jul 02, 2010
1.700
1.700
1.676
1.685
14,012
+0.01(+0.52%)
Jul 01, 2010
1.730
1.733
1.676
1.676
25,215
-0.01(-0.87%)
Jun 30, 2010
1.724
1.792
1.691
1.691
48,788
-0.01(-0.53%)
Jun 29, 2010
1.754
1.757
1.700
1.700
40,385
-0.08(-4.49%)
Jun 25, 2010
1.763
1.789
1.760
1.780
49,291
+0.01(+0.64%)
Jun 24, 2010
1.804
1.805
1.754
1.768
42,263
-0.05(-2.79%)
Jun 23, 2010
1.822
1.830
1.804
1.819
88,530
-0.04(-2.37%)
Jun 22, 2010
1.843
1.863
1.843
1.863
3,017
-0.02(-0.83%)
Jun 21, 2010
1.834
1.882
1.834
1.879
10,183
+0.04(+2.14%)
Jun 18, 2010
1.834
1.855
1.804
1.839
30,486
+0.01(+0.29%)
Jun 17, 2010
1.834
1.834
1.834
1.834
1,005
-0.01(-0.52%)
Jun 16, 2010
1.819
1.849
1.819
1.844
17,117
-0.01(-0.29%)
Jun 15, 2010
1.824
1.849
1.822
1.849
23,237
+0.02(+0.98%)
Jun 14, 2010
1.822
1.841
1.822
1.831
4,526
+0.01(+0.66%)
Jun 11, 2010
1.831
1.831
1.798
1.819
48,842
-0.01(-0.64%)
Jun 10, 2010
1.760
1.831
1.760
1.831
50,575
+0.13(+7.51%)
Jun 09, 2010
1.745
1.799
1.703
1.703
80,492
-0.04(-2.46%)
Jun 08, 2010
1.730
1.777
1.679
1.746
80,066
+0.00(+0.07%)
Jun 07, 2010
1.745
1.765
1.733
1.745
70,557
-0.01(-0.51%)
Jun 04, 2010
1.740
1.789
1.740
1.754
26,526
-0.06(-3.45%)
Jun 03, 2010
1.825
1.825
1.724
1.816
75,446
-0.00(-0.03%)
Jun 02, 2010
1.786
1.817
1.786
1.817
4,258
+0.02(+1.36%)
Jun 01, 2010
1.795
1.822
1.792
1.792
11,400
-0.00(-0.17%)
May 28, 2010
1.825
1.801
1.764
1.795
72,371
-0.03(-1.63%)
May 27, 2010
1.831
1.831
1.781
1.825
26,845
+0.05(+2.86%)
May 26, 2010
1.766
1.825
1.763
1.774
45,763
-0.01(-0.50%)
May 25, 2010
1.733
1.789
1.730
1.783
18,864
-0.01(-0.72%)
May 24, 2010
1.810
1.810
1.795
1.796
17,262
+0.01(+0.73%)
May 21, 2010
1.789
1.819
1.685
1.783
54,042
-0.03(-1.55%)
May 20, 2010
1.828
1.840
1.792
1.811
42,933
-0.06(-3.13%)
May 19, 2010
1.864
1.870
1.819
1.870
16,450
+0.01(+0.32%)
May 18, 2010
1.885
1.900
1.864
1.864
14,334
+0.00(+0.00%)
May 17, 2010
1.885
1.935
1.864
1.864
25,426
-0.01(-0.48%)
May 14, 2010
1.885
1.893
1.867
1.873
19,039
-0.05(-2.60%)
May 13, 2010
1.935
1.938
1.888
1.923
12,534
-0.02(-0.78%)
May 12, 2010
1.906
1.938
1.894
1.938
34,832
+0.04(+2.34%)
May 11, 2010
1.894
1.903
1.867
1.894
31,868
+0.01(+0.80%)
May 10, 2010
1.900
1.900
1.864
1.879
41,850
+0.01(+0.64%)
May 07, 2010
1.813
1.887
1.810
1.867
26,087
+0.01(+0.64%)
May 06, 2010
1.968
1.975
1.786
1.855
148,860
-0.14(-7.05%)
May 05, 2010
1.972
1.996
1.938
1.996
15,095
+0.01(+0.63%)
May 04, 2010
2.016
2.025
1.980
1.983
49,147
-0.03(-1.71%)
May 03, 2010
2.052
2.052
2.018
2.018
1,505
-0.02(-0.79%)
Apr 30, 2010
2.034
2.034
2.013
2.034
15,756
+0.01(+0.44%)
Apr 29, 2010
2.055
2.055
1.974
2.025
41,850
+0.00(+0.00%)
Apr 28, 2010
1.980
2.034
1.980
2.025
25,665
-0.03(-1.31%)
Apr 27, 2010
2.025
2.052
2.001
2.052
27,831
+0.03(+1.33%)
Apr 26, 2010
2.037
2.058
2.022
2.025
31,496
-0.00(-0.15%)
Apr 23, 2010
2.013
2.028
2.013
2.028
7,182
+0.00(+0.00%)
Apr 22, 2010
1.998
2.043
1.995
2.028
10,284
+0.01(+0.44%)
Apr 21, 2010
2.016
2.019
1.989
2.019
8,718
-0.01(-0.44%)
Apr 20, 2010
2.007
2.034
2.007
2.028
14,059
+0.03(+1.49%)
Apr 19, 2010
1.980
2.029
1.980
1.998
18,449
+0.01(+0.45%)
Apr 16, 2010
2.028
2.055
1.989
1.989
39,305
-0.04(-1.77%)
Apr 15, 2010
2.016
2.025
2.015
2.025
16,490
+0.02(+0.89%)
Apr 14, 2010
1.989
2.013
1.989
2.007
25,410
+0.00(+0.15%)
Apr 13, 2010
2.007
2.007
1.987
2.004
50,206
-0.01(-0.30%)
Apr 12, 2010
2.013
2.013
1.998
2.010
7,390
-0.00(-0.18%)
Apr 09, 2010
1.986
2.016
1.986
2.014
27,562
+0.00(+0.03%)
Apr 08, 2010
2.013
2.013
1.998
2.013
11,249
+0.00(+0.00%)
Apr 07, 2010
2.040
2.043
1.989
2.013
44,734
-0.01(-0.44%)
Apr 06, 2010
1.971
2.025
1.971
2.022
24,538
+0.02(+0.83%)
Apr 05, 2010
1.968
2.013
1.968
2.005
29,574
+0.02(+1.17%)
Apr 01, 2010
1.953
1.982
1.982
1.982
50,967
+0.03(+1.47%)
Mar 31, 2010
1.959
1.959
1.909
1.953
74,047
-0.02(-0.97%)
Mar 30, 2010
1.927
1.972
1.927
1.972
24,759
+0.01(+0.55%)
Mar 29, 2010
1.944
1.968
1.944
1.962
11,736
+0.02(+0.90%)
Mar 26, 2010
1.912
1.947
1.912
1.944
11,400
+0.01(+0.30%)
Mar 25, 2010
1.930
1.950
1.924
1.938
14,418
+0.00(+0.00%)
Mar 24, 2010
1.915
1.941
1.915
1.938
41,243
-0.02(-1.22%)
Mar 23, 2010
1.897
1.965
1.897
1.962
49,073
+0.05(+2.81%)
Mar 22, 2010
1.879
1.912
1.879
1.909
154,882
+0.01(+0.31%)
Mar 19, 2010
1.921
1.932
1.879
1.903
35,566
-0.03(-1.39%)
Mar 18, 2010
1.938
1.938
1.912
1.930
26,456
-0.01(-0.31%)
Mar 17, 2010
1.906
1.956
1.906
1.935
10,203
+0.01(+0.62%)
Mar 16, 2010
1.909
1.927
1.908
1.924
4,359
+0.02(+1.10%)
Mar 15, 2010
1.909
1.921
1.900
1.903
14,857
+0.00(+0.00%)
Mar 12, 2010
1.898
1.926
1.898
1.903
23,857
-0.01(-0.47%)
Mar 11, 2010
1.941
1.941
1.912
1.912
6,119
+0.00(+0.00%)
Mar 10, 2010
1.912
1.912
1.912
1.912
5,740
+0.00(+0.00%)
Mar 09, 2010
1.909
1.915
1.897
1.912
13,778
+0.01(+0.47%)
Mar 08, 2010
1.909
1.938
1.894
1.903
24,484
-0.01(-0.31%)
Mar 05, 2010
1.891
1.916
1.888
1.909
6,233
+0.04(+2.07%)
Mar 04, 2010
1.876
1.885
1.870
1.870
3,688
-0.01(-0.47%)
Mar 03, 2010
1.861
1.882
1.861
1.879
15,062
+0.00(+0.16%)
Mar 02, 2010
1.861
1.876
1.861
1.876
7,276
-0.00(-0.16%)
Mar 01, 2010
1.876
1.879
1.828
1.879
43,939
+0.02(+0.96%)
Feb 26, 2010
1.843
1.861
1.827
1.861
10,998
+0.01(+0.76%)
Feb 25, 2010
1.822
1.847
1.822
1.847
8,768
-0.01(-0.43%)
Feb 24, 2010
1.837
1.867
1.837
1.855
29,514
+0.03(+1.47%)
Feb 23, 2010
1.855
1.855
1.828
1.828
36,623
-0.03(-1.76%)
Feb 22, 2010
1.876
1.879
1.861
1.861
10,394
-0.03(-1.42%)
Feb 19, 2010
1.888
1.888
1.888
1.888
335
+0.02(+1.28%)
Feb 18, 2010
1.849
1.864
1.834
1.864
8,590
+0.02(+0.82%)
Feb 17, 2010
1.861
1.888
1.831
1.849
20,873
-0.02(-1.23%)
Feb 16, 2010
1.849
1.875
1.849
1.872
27,998
+0.03(+1.61%)
Feb 12, 2010
1.870
1.842
1.842
1.842
13,747
-0.01(-0.38%)
Feb 11, 2010
1.834
1.867
1.834
1.849
11,065
+0.06(+3.51%)
Feb 10, 2010
1.810
1.879
1.786
1.786
9,757
-0.05(-2.60%)
Feb 09, 2010
1.849
1.849
1.816
1.834
12,168
-0.08(-4.21%)
Feb 08, 2010
1.774
1.915
1.774
1.915
14,613
+0.12(+6.64%)
Feb 05, 2010
1.798
1.825
1.774
1.795
58,348
-0.01(-0.33%)
Feb 04, 2010
1.831
1.837
1.792
1.801
50,364
-0.07(-3.53%)
Feb 03, 2010
1.876
1.876
1.867
1.867
1,341
-0.01(-0.62%)
Feb 02, 2010
1.879
1.885
1.876
1.879
10,019
+0.03(+1.61%)
Feb 01, 2010
1.849
1.867
1.841
1.849
9,690
+0.02(+0.98%)
Jan 29, 2010
1.825
1.858
1.825
1.831
24,011
+0.01(+0.49%)
Jan 28, 2010
1.879
1.879
1.819
1.822
87,058
-0.03(-1.37%)
Jan 27, 2010
1.843
1.849
1.834
1.848
41,921
-0.02(-1.20%)
Jan 26, 2010
1.849
1.885
1.837
1.870
59,531
-0.02(-1.10%)
Jan 25, 2010
1.905
1.906
1.852
1.891
10,555
+0.03(+1.50%)
Jan 22, 2010
1.897
1.905
1.855
1.863
37,930
-0.05(-2.85%)
Jan 21, 2010
1.953
1.953
1.855
1.918
60,611
-0.04(-1.83%)
Jan 20, 2010
1.971
1.977
1.947
1.953
19,569
-0.04(-1.77%)
Jan 19, 2010
1.971
1.989
1.971
1.989
35,888
-0.01(-0.30%)
Jan 15, 2010
2.022
1.995
1.995
1.995
18,442
-0.00(-0.03%)
Jan 14, 2010
2.025
2.025
1.986
1.995
46,927
+0.00(+0.00%)
Jan 13, 2010
1.977
1.995
1.977
1.995
4,359
+0.01(+0.51%)
Jan 12, 2010
2.001
2.007
1.971
1.985
21,523
-0.02(-0.80%)
Jan 11, 2010
2.013
2.013
2.001
2.001
16,168
-0.00(-0.06%)
Jan 08, 2010
1.998
2.004
1.998
2.002
9,807
-0.01(-0.39%)
Jan 07, 2010
2.025
2.025
1.986
2.010
31,543
+0.02(+0.90%)
Jan 06, 2010
1.998
2.001
1.980
1.992
16,279
-0.01(-0.30%)
Jan 05, 2010
1.980
2.004
1.980
1.998
29,440
+0.02(+0.96%)
Jan 04, 2010
1.915
1.979
1.912
1.979
41,290
+0.06(+3.36%)
Dec 31, 2009
1.953
1.915
1.915
1.915
140,497
-0.03(-1.68%)
Dec 30, 2009
1.962
1.962
1.944
1.947
16,430
+0.00(+0.00%)
Dec 29, 2009
1.959
1.959
1.944
1.947
10,072
-0.01(-0.46%)
Dec 28, 2009
1.944
1.957
1.938
1.956
90,209
+0.02(+0.92%)
Dec 24, 2009
1.953
1.974
1.938
1.938
49,673
-0.01(-0.76%)
Dec 23, 2009
1.950
1.971
1.944
1.953
33,866
+0.01(+0.68%)
Dec 22, 2009
1.941
1.953
1.938
1.940
10,891
+0.00(+0.00%)
Dec 21, 2009
1.944
1.974
1.938
1.940
28,780
-0.03(-1.42%)
Dec 18, 2009
1.941
1.968
1.941
1.968
21,795
+0.00(+0.15%)
Dec 17, 2009
1.974
1.974
1.935
1.965
48,040
-0.03(-1.64%)
Dec 16, 2009
1.983
1.998
1.980
1.998
26,406
+0.02(+0.87%)
Dec 15, 2009
2.025
2.025
1.944
1.981
16,162
+0.01(+0.33%)
Dec 14, 2009
2.016
2.019
1.974
1.974
10,609
-0.02(-0.84%)
Dec 11, 2009
1.983
2.010
1.975
1.991
17,386
-0.02(-1.10%)
Dec 10, 2009
2.004
2.025
1.965
2.013
24,082
+0.06(+3.05%)
Dec 09, 2009
1.950
1.959
1.950
1.953
17,148
-0.01(-0.30%)
Dec 08, 2009
1.891
1.984
1.891
1.959
71,918
-0.04(-2.09%)
Dec 07, 2009
1.968
2.010
1.959
2.001
6,002
+0.03(+1.51%)
Dec 04, 2009
1.992
1.992
1.968
1.971
15,166
+0.01(+0.61%)
Dec 03, 2009
1.965
1.983
1.956
1.959
11,662
-0.04(-2.12%)
Dec 02, 2009
2.025
2.025
1.995
2.002
15,733
-0.02(-1.15%)
Dec 01, 2009
1.933
2.025
1.933
2.025
50,817
+0.10(+4.95%)
Nov 30, 2009
1.894
1.962
1.894
1.930
33,407
+0.04(+1.89%)
Nov 27, 2009
1.897
1.946
1.888
1.894
40,744
-0.07(-3.79%)
Nov 25, 2009
1.965
1.983
1.959
1.968
11,789
+0.00(+0.00%)
Nov 24, 2009
1.941
1.971
1.941
1.968
21,963
-0.01(-0.66%)
Nov 23, 2009
1.995
2.013
1.915
1.981
63,260
+0.04(+2.28%)
Nov 20, 2009
1.924
1.941
1.894
1.937
40,968
-0.00(-0.06%)
Nov 19, 2009
1.980
2.010
1.882
1.938
36,710
-0.07(-3.30%)
Nov 18, 2009
2.025
2.025
1.995
2.005
67,623
+0.03(+1.51%)
Nov 17, 2009
1.956
1.977
1.954
1.975
8,547
-0.01(-0.57%)
Nov 16, 2009
1.992
2.020
1.941
1.986
99,501
+0.08(+4.13%)
Nov 13, 2009
1.930
1.927
1.897
1.907
19,408
-0.02(-1.14%)
Nov 12, 2009
1.930
1.935
1.927
1.930
20,286
+0.00(+0.03%)
Nov 11, 2009
1.944
1.944
1.918
1.929
12,554
-0.01(-0.49%)
Nov 10, 2009
1.924
1.938
1.904
1.938
15,079
+0.00(+0.07%)
Nov 09, 2009
1.938
1.938
1.937
1.937
2,347
+0.01(+0.76%)
Nov 06, 2009
1.897
1.955
1.885
1.923
43,490
+0.03(+1.52%)
Nov 05, 2009
1.888
1.959
1.888
1.894
68,521
+0.02(+0.95%)
Nov 04, 2009
1.885
1.931
1.855
1.876
27,854
+0.02(+0.96%)
Nov 03, 2009
1.864
1.935
1.852
1.858
58,619
-0.04(-2.33%)
Nov 02, 2009
1.852
1.938
1.852
1.902
28,206
+0.04(+2.06%)
Oct 30, 2009
1.935
1.935
1.864
1.864
45,411
-0.07(-3.70%)
Oct 29, 2009
1.915
1.965
1.915
1.935
99,582
+0.06(+3.34%)
Oct 28, 2009
1.912
1.918
1.873
1.873
38,192
-0.04(-1.88%)
Oct 27, 2009
1.941
1.941
1.903
1.909
34,373
-0.04(-1.90%)
Oct 26, 2009
1.944
1.953
1.927
1.946
17,959
-0.03(-1.60%)
Oct 23, 2009
1.977
1.980
1.947
1.977
12,594
-0.01(-0.57%)
Oct 22, 2009
1.953
1.989
1.941
1.989
2,682
+0.02(+1.03%)
Oct 21, 2009
1.950
1.998
1.947
1.968
19,488
-0.01(-0.27%)
Oct 20, 2009
1.956
1.974
1.950
1.974
35,929
-0.01(-0.33%)
Oct 19, 2009
1.944
2.002
1.944
1.980
28,592
-0.02(-1.19%)
Oct 16, 2009
1.968
2.040
1.959
2.004
30,966
-0.01(-0.44%)
Oct 15, 2009
2.010
2.013
1.995
2.013
7,058
+0.00(+0.15%)
Oct 14, 2009
2.025
2.025
1.974
2.010
28,951
+0.01(+0.60%)
Oct 13, 2009
1.977
2.007
1.971
1.998
42,172
-0.01(-0.45%)
Oct 12, 2009
2.013
2.028
2.007
2.007
51,424
+0.04(+1.97%)
Oct 09, 2009
1.986
1.986
1.938
1.968
8,382
-0.00(-0.15%)
Oct 08, 2009
1.904
1.998
1.904
1.971
12,071
+0.06(+3.17%)
Oct 07, 2009
1.894
1.935
1.888
1.911
27,220
-0.01(-0.67%)
Oct 06, 2009
1.930
1.930
1.895
1.924
24,679
+0.03(+1.57%)
Oct 05, 2009
1.870
1.912
1.855
1.894
32,495
+0.03(+1.44%)
Oct 02, 2009
1.912
1.924
1.867
1.867
22,891
-0.07(-3.38%)
Oct 01, 2009
1.903
1.932
1.882
1.932
17,771
-0.01(-0.63%)
Sep 30, 2009
1.989
1.989
1.909
1.944
42,906
+0.00(+0.16%)
Sep 29, 2009
1.903
1.941
1.903
1.941
8,356
+0.01(+0.46%)
Sep 28, 2009
1.885
1.965
1.885
1.933
44,472
-0.00(-0.15%)
Sep 25, 2009
1.933
1.953
1.915
1.935
33,005
-0.04(-1.82%)
Sep 24, 2009
1.983
1.983
1.927
1.971
36,636
+0.01(+0.30%)
Sep 23, 2009
2.013
2.013
1.953
1.965
40,475
-0.03(-1.64%)
Sep 22, 2009
1.953
2.022
1.953
1.998
54,901
+0.01(+0.30%)
Sep 21, 2009
1.995
2.004
1.992
1.992
5,700
-0.03(-1.26%)
Sep 18, 2009
2.043
2.055
2.001
2.018
12,741
-0.02(-0.81%)
Sep 17, 2009
1.989
2.040
1.980
2.034
17,516
-0.00(-0.15%)
Sep 16, 2009
1.953
2.097
1.953
2.037
165,974
+0.08(+4.12%)
Sep 15, 2009
1.873
1.989
1.855
1.956
82,061
+0.05(+2.50%)
Sep 14, 2009
1.918
1.924
1.861
1.909
8,634
+0.03(+1.52%)
Sep 11, 2009
1.935
1.935
1.876
1.880
9,583
+0.00(+0.10%)
Sep 10, 2009
1.855
1.909
1.855
1.878
10,126
+0.02(+1.25%)
Sep 09, 2009
1.822
1.885
1.822
1.855
33,598
-0.02(-1.27%)
Sep 08, 2009
1.876
1.879
1.801
1.879
25,933
+0.00(+0.16%)
Sep 04, 2009
1.876
1.876
1.793
1.876
20,916
+0.05(+2.78%)
Sep 03, 2009
1.819
1.839
1.819
1.825
19,579
-0.04(-2.24%)
Sep 02, 2009
1.825
1.870
1.774
1.867
43,128
+0.09(+5.21%)
Sep 01, 2009
1.819
1.819
1.774
1.774
51,933
-0.04(-2.46%)
Aug 31, 2009
1.849
1.882
1.804
1.819
33,373
-0.05(-2.71%)
Aug 28, 2009
1.873
1.879
1.870
1.870
9,325
+0.00(+0.19%)
Aug 27, 2009
1.873
1.873
1.840
1.866
26,583
-0.01(-0.35%)
Aug 26, 2009
1.879
1.885
1.867
1.873
18,428
+0.00(+0.24%)
Aug 25, 2009
1.861
1.878
1.861
1.868
5,418
+0.01(+0.53%)
Aug 24, 2009
1.864
1.885
1.852
1.859
29,578
+0.01(+0.52%)
Aug 21, 2009
1.849
1.864
1.849
1.849
15,692
+0.00(+0.16%)
Aug 20, 2009
1.885
1.885
1.843
1.846
38,628
-0.01(-0.32%)
Aug 19, 2009
1.840
1.897
1.840
1.852
21,782
+0.01(+0.64%)
Aug 18, 2009
1.918
1.921
1.831
1.840
29,018
+0.02(+1.32%)
Aug 17, 2009
1.900
1.900
1.792
1.816
94,559
-0.14(-7.02%)
Aug 14, 2009
1.921
1.953
1.900
1.953
33,310
+0.05(+2.66%)
Aug 13, 2009
1.915
1.928
1.903
1.903
20,615
-0.03(-1.50%)
Aug 12, 2009
1.906
1.932
1.906
1.932
21,463
+0.02(+1.09%)
Aug 11, 2009
1.927
1.927
1.909
1.911
15,692
-0.02(-0.99%)
Aug 10, 2009
2.022
2.022
1.924
1.930
23,059
-0.03(-1.51%)
Aug 07, 2009
1.957
1.989
1.953
1.959
12,406
+0.01(+0.31%)
Aug 06, 2009
2.010
2.010
1.918
1.953
31,905
-0.04(-1.80%)
Aug 05, 2009
1.947
2.043
1.947
1.989
26,701
+0.04(+2.30%)
Aug 04, 2009
1.938
1.947
1.938
1.944
7,923
+0.03(+1.51%)
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.