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 31, 2009
1.876
1.909
1.876
1.909
14,988
+0.06(+3.39%)
Jul 30, 2009
1.861
1.903
1.837
1.846
69,044
-0.07(-3.43%)
Jul 29, 2009
1.983
2.007
1.882
1.912
41,907
-0.07(-3.61%)
Jul 28, 2009
1.849
2.007
1.849
1.983
58,851
+0.10(+5.22%)
Jul 27, 2009
1.886
1.921
1.870
1.885
21,943
+0.00(+0.00%)
Jul 24, 2009
1.864
1.885
1.852
1.885
31,895
+0.04(+2.27%)
Jul 23, 2009
1.849
1.882
1.837
1.843
51,467
-0.05(-2.68%)
Jul 22, 2009
1.843
1.909
1.843
1.894
11,722
+0.05(+2.59%)
Jul 21, 2009
1.912
1.928
1.846
1.846
21,768
-0.07(-3.43%)
Jul 20, 2009
1.861
1.938
1.861
1.912
69,202
+0.05(+2.89%)
Jul 17, 2009
1.851
1.861
1.816
1.858
8,114
+0.02(+0.97%)
Jul 16, 2009
1.837
1.840
1.831
1.840
28,464
+0.00(+0.16%)
Jul 15, 2009
1.852
1.864
1.814
1.837
23,918
+0.04(+2.43%)
Jul 14, 2009
1.795
1.798
1.780
1.794
6,370
+0.01(+0.74%)
Jul 13, 2009
1.852
1.855
1.777
1.780
7,822
-0.01(-0.67%)
Jul 10, 2009
1.783
1.792
1.783
1.792
20,487
+0.00(+0.00%)
Jul 09, 2009
1.830
1.830
1.776
1.792
18,107
-0.05(-2.75%)
Jul 08, 2009
1.846
1.855
1.839
1.843
40,150
-0.00(-0.16%)
Jul 07, 2009
1.813
1.858
1.813
1.846
18,442
+0.06(+3.16%)
Jul 06, 2009
1.819
1.819
1.789
1.789
23,975
-0.04(-1.96%)
Jul 02, 2009
1.798
1.849
1.798
1.825
29,353
+0.03(+1.49%)
Jul 01, 2009
1.813
1.813
1.798
1.798
11,035
-0.01(-0.66%)
Jun 30, 2009
1.834
1.834
1.810
1.810
3,758
-0.02(-0.98%)
Jun 29, 2009
1.816
1.828
1.816
1.828
1,941
+0.02(+0.99%)
Jun 26, 2009
1.813
1.828
1.810
1.810
12,289
+0.00(+0.00%)
Jun 25, 2009
1.805
1.810
1.805
1.810
4,023
+0.01(+0.66%)
Jun 24, 2009
1.810
1.813
1.795
1.798
26,855
-0.01(-0.82%)
Jun 23, 2009
1.804
1.813
1.789
1.813
56,577
+0.01(+0.66%)
Jun 22, 2009
1.861
1.861
1.792
1.801
35,335
-0.06(-3.05%)
Jun 19, 2009
1.816
1.873
1.804
1.858
65,470
-0.01(-0.48%)
Jun 18, 2009
1.849
1.962
1.849
1.867
91,229
-0.04(-1.94%)
Jun 17, 2009
1.938
1.938
1.846
1.904
112,666
-0.00(-0.25%)
Jun 16, 2009
1.941
1.941
1.894
1.909
14,301
-0.04(-1.84%)
Jun 15, 2009
2.052
2.055
1.944
1.944
51,159
-0.05(-2.69%)
Jun 12, 2009
2.088
2.091
1.989
1.998
78,198
-0.09(-4.29%)
Jun 11, 2009
2.129
2.132
2.088
2.088
20,387
-0.01(-0.28%)
Jun 10, 2009
2.132
2.144
2.094
2.094
52,560
-0.02(-1.13%)
Jun 09, 2009
2.237
2.267
2.025
2.117
145,869
-0.07(-3.14%)
Jun 08, 2009
2.207
2.320
2.156
2.186
45,820
-0.08(-3.43%)
Jun 05, 2009
2.290
2.290
2.126
2.264
70,637
+0.00(+0.00%)
Jun 04, 2009
2.255
2.299
2.172
2.264
169,559
+0.10(+4.84%)
Jun 03, 2009
1.989
2.162
1.989
2.159
136,158
+0.16(+8.06%)
Jun 02, 2009
2.043
2.085
1.983
1.998
102,338
-0.06(-2.90%)
Jun 01, 2009
1.933
2.252
1.933
2.058
491,260
+0.15(+7.81%)
May 29, 2009
1.852
1.909
1.846
1.909
61,664
+0.06(+3.23%)
May 28, 2009
1.938
1.938
1.846
1.849
43,349
-0.05(-2.67%)
May 27, 2009
1.965
1.980
1.879
1.900
97,637
-0.05(-2.60%)
May 26, 2009
1.879
2.085
1.822
1.950
278,861
+0.09(+4.81%)
May 22, 2009
1.807
1.861
1.801
1.861
7,061
+0.01(+0.81%)
May 21, 2009
1.804
1.861
1.801
1.846
15,055
+0.02(+0.98%)
May 20, 2009
1.909
1.909
1.804
1.828
64,095
-0.08(-4.07%)
May 19, 2009
1.864
1.910
1.864
1.906
12,299
+0.01(+0.47%)
May 18, 2009
1.965
1.965
1.888
1.897
26,838
-0.07(-3.64%)
May 15, 2009
1.792
1.968
1.792
1.968
78,648
+0.17(+9.27%)
May 14, 2009
1.745
1.801
1.745
1.801
51,584
+0.06(+3.25%)
May 13, 2009
1.792
1.802
1.745
1.745
50,293
-0.06(-3.15%)
May 12, 2009
1.801
1.828
1.798
1.801
10,508
+0.01(+0.31%)
May 11, 2009
1.825
1.835
1.789
1.796
37,334
-0.01(-0.81%)
May 08, 2009
1.789
1.834
1.789
1.810
40,727
+0.01(+0.83%)
May 07, 2009
1.806
1.831
1.745
1.795
79,701
-0.01(-0.33%)
May 06, 2009
1.831
1.831
1.795
1.801
35,462
+0.03(+1.51%)
May 05, 2009
1.831
1.849
1.751
1.774
140,094
-0.06(-3.09%)
May 04, 2009
1.815
1.834
1.740
1.831
27,740
+0.04(+1.99%)
May 01, 2009
1.807
1.861
1.760
1.795
54,740
-0.01(-0.50%)
Apr 30, 2009
1.824
1.861
1.736
1.804
100,698
-0.01(-0.66%)
Apr 29, 2009
1.858
1.879
1.805
1.816
108,434
-0.00(-0.16%)
Apr 28, 2009
1.852
1.852
1.802
1.819
41,253
-0.05(-2.85%)
Apr 27, 2009
1.903
1.944
1.852
1.873
58,214
+0.03(+1.60%)
Apr 24, 2009
1.879
1.909
1.807
1.843
40,874
+0.00(+0.00%)
Apr 23, 2009
1.810
1.888
1.792
1.843
70,047
+0.01(+0.32%)
Apr 22, 2009
1.944
2.016
1.801
1.837
282,758
-0.17(-8.33%)
Apr 21, 2009
2.177
2.177
1.980
2.004
112,461
-0.19(-8.57%)
Apr 20, 2009
2.189
2.326
2.162
2.192
402,543
-0.00(-0.14%)
Apr 17, 2009
1.998
2.255
1.915
2.195
672,348
+0.32(+17.01%)
Apr 16, 2009
1.885
1.909
1.789
1.876
67,113
+0.02(+1.29%)
Apr 15, 2009
2.076
2.082
1.715
1.852
324,806
-0.18(-8.94%)
Apr 14, 2009
2.386
2.386
1.941
2.034
522,549
-0.34(-14.43%)
Apr 13, 2009
1.685
2.377
1.685
2.377
1,213,698
+0.69(+41.06%)
Apr 09, 2009
1.733
1.786
1.616
1.685
115,613
-0.02(-1.22%)
Apr 08, 2009
1.476
1.783
1.431
1.706
339,825
+0.23(+15.79%)
Apr 07, 2009
1.321
1.488
1.267
1.473
133,764
+0.21(+16.24%)
Apr 06, 2009
1.351
1.351
1.238
1.267
50,907
-0.08(-6.26%)
Apr 03, 2009
1.336
1.357
1.336
1.352
17,771
+0.01(+0.98%)
Apr 02, 2009
1.324
1.354
1.324
1.339
22,130
+0.04(+2.98%)
Apr 01, 2009
1.357
1.357
1.258
1.300
34,815
-0.06(-4.59%)
Mar 31, 2009
1.253
1.366
1.253
1.363
54,495
+0.15(+12.56%)
Mar 30, 2009
1.253
1.263
1.208
1.211
54,307
-0.04(-3.10%)
Mar 26, 2009
1.223
1.334
1.221
1.250
37,437
+0.03(+2.20%)
Mar 25, 2009
1.327
1.327
1.223
1.223
23,334
-0.03(-2.38%)
Mar 24, 2009
1.256
1.272
1.242
1.253
17,251
+0.04(+2.94%)
Mar 23, 2009
1.217
1.232
1.193
1.217
22,808
+0.01(+0.49%)
Mar 20, 2009
1.303
1.303
1.196
1.211
35,516
+0.05(+4.10%)
Mar 19, 2009
1.139
1.217
1.139
1.163
14,690
-0.01(-0.76%)
Mar 18, 2009
1.136
1.172
1.121
1.172
27,589
+0.00(+0.27%)
Mar 17, 2009
1.121
1.170
1.121
1.169
17,506
+0.02(+2.07%)
Mar 16, 2009
1.089
1.145
1.089
1.145
29,004
+0.06(+5.21%)
Mar 13, 2009
1.178
1.178
1.050
1.089
26,409
-0.07(-6.13%)
Mar 12, 2009
1.178
1.191
1.092
1.160
22,013
-0.00(-0.30%)
Mar 11, 2009
1.205
1.205
1.163
1.163
6,411
+0.01(+0.77%)
Mar 10, 2009
1.103
1.157
1.097
1.154
48,013
+0.10(+9.94%)
Mar 09, 2009
1.118
1.172
1.014
1.050
86,011
+0.09(+9.66%)
Mar 06, 2009
1.035
1.035
0.9275
0.9573
66,855
-0.09(-8.55%)
Mar 05, 2009
1.089
1.163
1.047
1.047
87,289
-0.07(-6.40%)
Mar 04, 2009
1.157
1.219
1.056
1.118
60,953
-0.11(-9.07%)
Mar 02, 2009
1.232
1.279
1.226
1.230
10,800
-0.05(-3.87%)
Feb 27, 2009
1.235
1.279
1.223
1.279
37,776
+0.06(+4.63%)
Feb 26, 2009
1.282
1.282
1.223
1.223
41,683
-0.07(-5.75%)
Feb 25, 2009
1.238
1.345
1.238
1.297
27,915
+0.04(+3.57%)
Feb 24, 2009
1.273
1.360
1.226
1.253
26,754
-0.00(-0.24%)
Feb 23, 2009
1.333
1.342
1.253
1.256
23,227
-0.03(-2.32%)
Feb 20, 2009
1.298
1.298
1.253
1.285
34,356
+0.00(+0.00%)
Feb 19, 2009
1.291
1.330
1.273
1.285
24,079
-0.06(-4.43%)
Feb 18, 2009
1.423
1.440
1.345
1.345
30,849
+0.06(+4.64%)
Feb 17, 2009
1.426
1.461
1.285
1.285
64,779
-0.09(-6.71%)
Feb 13, 2009
1.387
1.443
1.378
1.378
25,973
+0.00(+0.22%)
Feb 12, 2009
1.375
1.440
1.366
1.375
24,132
-0.07(-4.55%)
Feb 11, 2009
1.452
1.476
1.440
1.440
25,333
-0.01(-0.82%)
Feb 10, 2009
1.461
1.479
1.452
1.452
41,629
-0.03(-2.21%)
Feb 09, 2009
1.467
1.497
1.455
1.485
59,944
+0.01(+0.61%)
Feb 06, 2009
1.458
1.476
1.458
1.476
13,664
+0.01(+1.02%)
Feb 05, 2009
1.491
1.491
1.461
1.461
6,370
-0.01(-0.85%)
Feb 04, 2009
1.506
1.506
1.467
1.474
6,370
+0.02(+1.27%)
Feb 03, 2009
1.461
1.462
1.452
1.455
25,148
-0.01(-0.41%)
Feb 02, 2009
1.479
1.479
1.452
1.461
41,247
-0.03(-2.00%)
Jan 30, 2009
1.500
1.500
1.464
1.491
9,080
-0.00(-0.20%)
Jan 29, 2009
1.500
1.500
1.470
1.494
13,714
+0.02(+1.21%)
Jan 28, 2009
1.464
1.494
1.461
1.476
14,324
+0.01(+1.02%)
Jan 27, 2009
1.503
1.503
1.461
1.461
25,326
-0.01(-1.01%)
Jan 26, 2009
1.536
1.536
1.452
1.476
50,223
-0.03(-1.98%)
Jan 23, 2009
1.518
1.548
1.491
1.506
12,778
-0.03(-2.13%)
Jan 22, 2009
1.506
1.575
1.506
1.539
19,733
-0.05(-3.37%)
Jan 21, 2009
1.566
1.596
1.566
1.593
25,222
+0.02(+1.52%)
Jan 20, 2009
1.625
1.625
1.569
1.569
29,983
-0.04(-2.59%)
Jan 16, 2009
1.566
1.610
1.554
1.610
56,490
+0.04(+2.85%)
Jan 15, 2009
1.625
1.625
1.509
1.566
55,642
-0.01(-0.94%)
Jan 14, 2009
1.679
1.679
1.509
1.581
140,309
-0.07(-4.50%)
Jan 13, 2009
1.581
1.822
1.440
1.655
392,554
+0.07(+4.32%)
Jan 12, 2009
1.476
1.587
1.431
1.587
82,943
+0.12(+7.91%)
Jan 09, 2009
1.417
1.488
1.417
1.470
13,144
+0.02(+1.44%)
Jan 08, 2009
1.491
1.491
1.449
1.449
10,978
-0.05(-3.38%)
Jan 07, 2009
1.431
1.500
1.429
1.500
220,000
+0.02(+1.62%)
Jan 06, 2009
1.327
1.485
1.327
1.476
250,524
+0.16(+12.50%)
Jan 05, 2009
1.327
1.417
1.312
1.312
53,610
+0.00(+0.00%)
Jan 02, 2009
1.267
1.312
1.267
1.312
52,158
+0.06(+4.76%)
Dec 31, 2008
1.247
1.267
1.244
1.253
79,835
+0.01(+1.20%)
Dec 30, 2008
1.178
1.267
1.178
1.238
71,428
+0.02(+1.47%)
Dec 29, 2008
1.202
1.267
1.202
1.220
30,597
+0.00(+0.25%)
Dec 26, 2008
1.196
1.220
1.196
1.217
31,184
+0.02(+2.00%)
Dec 24, 2008
1.193
1.193
1.181
1.193
10,394
+0.02(+1.78%)
Dec 23, 2008
1.190
1.193
1.163
1.172
19,569
-0.02(-1.75%)
Dec 22, 2008
1.241
1.257
1.193
1.193
14,418
-0.02(-1.72%)
Dec 19, 2008
1.178
1.264
1.145
1.214
207,225
+0.03(+2.26%)
Dec 18, 2008
1.178
1.223
1.178
1.187
34,882
-0.00(-0.25%)
Dec 17, 2008
1.124
1.190
1.124
1.190
64,430
+0.01(+1.11%)
Dec 16, 2008
1.133
1.223
1.133
1.177
130,779
+0.02(+1.70%)
Dec 15, 2008
1.148
1.163
1.124
1.157
55,571
-0.02(-1.77%)
Dec 12, 2008
1.172
1.193
1.148
1.178
26,439
-0.02(-1.99%)
Dec 11, 2008
1.220
1.241
1.184
1.202
40,935
-0.03(-2.42%)
Dec 10, 2008
1.163
1.282
1.142
1.232
36,512
-0.05(-3.95%)
Dec 09, 2008
1.279
1.282
1.223
1.282
71,298
+0.04(+3.61%)
Dec 08, 2008
1.303
1.303
1.226
1.238
63,173
+0.01(+0.48%)
Dec 05, 2008
1.253
1.253
1.223
1.232
10,686
-0.01(-0.72%)
Dec 04, 2008
1.279
1.279
1.241
1.241
20,323
-0.01(-0.72%)
Dec 03, 2008
1.253
1.279
1.211
1.250
23,653
+0.01(+0.97%)
Dec 02, 2008
1.253
1.253
1.196
1.238
37,421
-0.03(-2.12%)
Dec 01, 2008
1.339
1.339
1.264
1.264
6,370
-0.02(-1.40%)
Nov 28, 2008
1.273
1.282
1.267
1.282
33,447
+0.05(+4.11%)
Nov 26, 2008
1.223
1.342
1.193
1.232
41,813
-0.04(-2.82%)
Nov 25, 2008
1.256
1.267
1.139
1.267
25,500
+0.07(+5.51%)
Nov 24, 2008
1.321
1.321
1.199
1.201
17,255
+0.01(+1.21%)
Nov 21, 2008
1.181
1.443
1.050
1.187
104,454
-0.00(-0.25%)
Nov 20, 2008
1.193
1.214
1.166
1.190
51,149
-0.03(-2.68%)
Nov 19, 2008
1.393
1.431
1.223
1.223
15,236
-0.14(-10.21%)
Nov 18, 2008
1.408
1.431
1.348
1.362
9,244
-0.05(-3.47%)
Nov 17, 2008
1.491
1.491
1.378
1.411
24,454
+0.04(+3.14%)
Nov 14, 2008
1.491
1.491
1.330
1.368
24,377
-0.09(-6.45%)
Nov 13, 2008
1.375
1.476
1.270
1.462
56,718
+0.08(+5.42%)
Nov 12, 2008
1.548
1.548
1.387
1.387
50,609
-0.17(-10.92%)
Nov 11, 2008
1.515
1.617
1.429
1.557
69,299
+0.13(+8.98%)
Nov 10, 2008
1.460
1.460
1.372
1.428
42,075
+0.01(+0.84%)
Nov 07, 2008
1.431
1.527
1.417
1.417
96,577
-0.04(-2.66%)
Nov 06, 2008
1.488
1.488
1.434
1.455
13,650
-0.06(-3.94%)
Nov 05, 2008
1.551
1.578
1.485
1.515
39,939
-0.01(-0.39%)
Nov 04, 2008
1.482
1.569
1.477
1.521
28,310
+0.13(+9.20%)
Nov 03, 2008
1.393
1.399
1.393
1.393
27,680
+0.02(+1.30%)
Oct 31, 2008
1.417
1.423
1.253
1.375
44,905
-0.02(-1.29%)
Oct 30, 2008
1.324
1.506
1.324
1.393
32,632
+0.07(+5.18%)
Oct 29, 2008
1.324
1.324
1.282
1.324
13,127
+0.07(+5.19%)
Oct 28, 2008
1.238
1.264
1.196
1.259
23,693
+0.03(+2.45%)
Oct 27, 2008
1.103
1.232
1.059
1.229
85,767
+0.09(+7.48%)
Oct 24, 2008
1.163
1.431
1.044
1.143
91,507
-0.09(-7.63%)
Oct 23, 2008
1.259
1.285
1.229
1.238
6,894
-0.08(-6.32%)
Oct 22, 2008
1.342
1.342
1.282
1.321
28,813
-0.05(-3.49%)
Oct 21, 2008
1.408
1.408
1.369
1.369
7,105
-0.06(-3.97%)
Oct 20, 2008
1.429
1.542
1.342
1.426
190,274
+0.15(+11.66%)
Oct 17, 2008
1.312
1.312
1.193
1.277
22,640
-0.01(-0.44%)
Oct 16, 2008
1.327
1.327
1.136
1.282
28,079
+0.08(+6.58%)
Oct 15, 2008
1.300
1.301
1.193
1.203
23,572
-0.07(-5.74%)
Oct 14, 2008
1.324
1.324
1.238
1.276
78,235
+0.01(+0.47%)
Oct 13, 2008
1.175
1.316
1.174
1.270
100,349
+0.18(+16.90%)
Oct 10, 2008
1.029
1.244
1.029
1.087
84,237
+0.04(+4.04%)
Oct 09, 2008
1.205
1.288
1.044
1.045
93,412
-0.10(-8.96%)
Oct 08, 2008
1.193
1.273
1.023
1.147
139,581
-0.08(-6.85%)
Oct 07, 2008
1.491
1.491
1.232
1.232
86,035
-0.10(-7.19%)
Oct 06, 2008
1.587
1.587
1.244
1.327
502,986
-0.32(-19.53%)
Oct 03, 2008
1.766
1.784
1.646
1.649
38,963
-0.11(-6.27%)
Oct 02, 2008
1.804
1.804
1.760
1.760
29,172
-0.06(-3.12%)
Oct 01, 2008
1.727
1.816
1.715
1.816
44,982
+0.09(+5.00%)
Sep 30, 2008
1.643
1.730
1.631
1.730
46,307
+0.07(+4.50%)
Sep 29, 2008
1.789
1.789
1.625
1.655
65,171
-0.16(-8.87%)
Sep 26, 2008
1.789
1.816
1.745
1.816
19,686
-0.00(-0.16%)
Sep 25, 2008
1.795
1.833
1.795
1.819
11,400
+0.01(+0.66%)
Sep 24, 2008
1.777
1.834
1.760
1.807
36,126
+0.02(+1.00%)
Sep 23, 2008
1.834
1.834
1.778
1.789
49,378
-0.02(-0.99%)
Sep 22, 2008
1.804
1.852
1.789
1.807
40,231
+0.03(+1.78%)
Sep 19, 2008
1.763
1.938
1.763
1.776
88,506
+0.04(+2.30%)
Sep 18, 2008
1.798
1.819
1.706
1.736
50,293
-0.04(-1.99%)
Sep 17, 2008
1.813
1.813
1.736
1.771
77,216
-0.07(-3.84%)
Sep 16, 2008
1.766
1.842
1.736
1.842
41,887
+0.05(+2.92%)
Sep 15, 2008
1.861
1.861
1.700
1.789
180,473
-0.12(-6.25%)
Sep 12, 2008
1.938
1.941
1.813
1.909
157,081
-0.05(-2.44%)
Sep 11, 2008
2.097
2.097
1.864
1.956
181,295
-0.14(-6.69%)
Sep 10, 2008
2.147
2.147
2.088
2.097
81,652
-0.02(-0.99%)
Sep 09, 2008
2.198
2.198
2.117
2.117
11,065
-0.03(-1.53%)
Sep 08, 2008
2.261
2.261
2.132
2.150
27,740
-0.07(-2.96%)
Sep 05, 2008
2.210
2.296
2.207
2.216
14,193
-0.02(-0.80%)
Sep 04, 2008
2.299
2.299
2.207
2.234
32,773
-0.05(-2.35%)
Sep 03, 2008
2.287
2.287
2.287
2.287
335
+0.00(+0.09%)
Sep 02, 2008
2.255
2.285
2.255
2.285
6,139
+0.01(+0.56%)
Aug 29, 2008
2.299
2.302
2.255
2.272
24,229
-0.02(-0.91%)
Aug 28, 2008
2.207
2.293
2.207
2.293
22,526
+0.10(+4.63%)
Aug 27, 2008
2.192
2.225
2.162
2.192
24,786
+0.01(+0.27%)
Aug 26, 2008
2.213
2.249
2.153
2.186
57,261
-0.03(-1.21%)
Aug 25, 2008
2.231
2.272
2.210
2.213
10,770
-0.02(-0.80%)
Aug 22, 2008
2.231
2.231
2.231
2.231
5,180
+0.01(+0.40%)
Aug 21, 2008
2.192
2.269
2.192
2.222
16,842
+0.01(+0.68%)
Aug 20, 2008
2.204
2.207
2.204
2.207
6,035
+0.01(+0.43%)
Aug 19, 2008
2.165
2.228
2.147
2.197
26,771
+0.01(+0.24%)
Aug 18, 2008
2.279
2.279
2.192
2.192
45,713
-0.06(-2.78%)
Aug 15, 2008
2.338
2.338
2.237
2.255
30,708
-0.06(-2.70%)
Aug 14, 2008
2.344
2.344
2.317
2.317
11,873
+0.01(+0.26%)
Aug 13, 2008
2.275
2.355
2.275
2.311
8,201
+0.04(+1.84%)
Aug 12, 2008
2.267
2.377
2.267
2.269
25,688
-0.05(-2.06%)
Aug 11, 2008
2.240
2.413
2.240
2.317
34,239
-0.02(-0.92%)
Aug 08, 2008
2.240
2.386
2.240
2.339
41,756
+0.02(+0.67%)
Aug 07, 2008
2.311
2.347
2.311
2.323
30,845
-0.03(-1.29%)
Aug 06, 2008
2.416
2.416
2.347
2.354
17,268
-0.04(-1.60%)
Aug 05, 2008
2.344
2.398
2.335
2.392
47,229
+0.04(+1.52%)
Aug 04, 2008
2.368
2.389
2.296
2.356
18,338
-0.06(-2.47%)
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.