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
Cohn & Steers Inc
(NY:
CNS
)
68.58
-1.74 (-2.47%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2009
8.955
8.955
8.660
8.812
480,681
-0.28(-3.10%)
Aug 28, 2009
8.722
9.251
8.718
9.094
1,040,237
+0.40(+4.59%)
Aug 27, 2009
8.543
8.718
8.342
8.695
227,253
+0.17(+2.05%)
Aug 26, 2009
8.261
8.552
8.153
8.521
415,253
+0.27(+3.31%)
Aug 25, 2009
8.203
8.288
8.127
8.247
448,133
+0.13(+1.60%)
Aug 24, 2009
7.956
8.221
7.925
8.118
522,731
+0.21(+2.60%)
Aug 21, 2009
7.804
7.965
7.804
7.911
362,616
+0.20(+2.56%)
Aug 20, 2009
7.571
7.719
7.531
7.714
192,203
+0.14(+1.89%)
Aug 19, 2009
7.513
7.638
7.414
7.571
216,391
-0.03(-0.41%)
Aug 18, 2009
7.656
7.732
7.575
7.602
172,287
+0.03(+0.41%)
Aug 17, 2009
7.679
7.728
7.504
7.571
247,070
-0.29(-3.70%)
Aug 14, 2009
8.064
8.064
7.719
7.862
432,736
-0.20(-2.50%)
Aug 13, 2009
8.086
8.171
7.929
8.064
314,594
+0.01(+0.11%)
Aug 12, 2009
8.050
8.230
8.037
8.055
431,553
-0.04(-0.44%)
Aug 11, 2009
7.916
8.162
7.799
8.091
790,662
-0.56(-6.42%)
Aug 10, 2009
8.619
8.695
8.557
8.646
273,783
-0.01(-0.10%)
Aug 07, 2009
8.678
8.758
8.534
8.655
355,888
+0.11(+1.31%)
Aug 06, 2009
8.575
8.610
8.413
8.543
398,184
-0.01(-0.16%)
Aug 05, 2009
8.539
8.651
8.467
8.557
377,551
+0.00(+0.05%)
Aug 04, 2009
8.230
8.633
8.171
8.552
661,058
+0.23(+2.74%)
Aug 03, 2009
8.283
8.351
8.140
8.324
312,869
+0.14(+1.70%)
Jul 31, 2009
8.234
8.265
8.095
8.185
269,441
-0.05(-0.60%)
Jul 30, 2009
8.144
8.422
8.050
8.234
528,080
+0.14(+1.72%)
Jul 29, 2009
8.006
8.180
7.952
8.095
515,171
+0.07(+0.84%)
Jul 28, 2009
7.853
8.032
7.679
8.028
650,656
+0.09(+1.19%)
Jul 27, 2009
7.929
7.965
7.782
7.934
518,149
+0.17(+2.19%)
Jul 24, 2009
7.629
7.849
7.562
7.764
2,821
+0.11(+1.46%)
Jul 23, 2009
7.311
7.665
7.024
7.652
1,070,930
+0.31(+4.27%)
Jul 22, 2009
7.078
7.584
7.016
7.338
772,952
+0.26(+3.61%)
Jul 21, 2009
6.904
7.083
6.845
7.083
469,623
+0.27(+3.94%)
Jul 20, 2009
6.827
6.854
6.688
6.814
269,910
+0.06(+0.93%)
Jul 17, 2009
6.774
6.850
6.635
6.751
323,237
-0.02(-0.26%)
Jul 16, 2009
6.724
6.805
6.639
6.769
350,584
+0.00(+0.07%)
Jul 15, 2009
6.585
6.787
6.585
6.765
1,067,997
+0.27(+4.21%)
Jul 14, 2009
6.254
6.563
6.254
6.491
646,862
+0.21(+3.35%)
Jul 13, 2009
6.025
6.330
6.025
6.281
451,522
+0.36(+6.05%)
Jul 10, 2009
5.985
5.994
5.846
5.922
326,671
-0.13(-2.07%)
Jul 09, 2009
6.106
6.151
5.990
6.048
374,377
-0.05(-0.88%)
Jul 08, 2009
6.281
6.321
6.003
6.102
337,604
-0.17(-2.64%)
Jul 07, 2009
6.442
6.500
6.232
6.267
377,134
-0.15(-2.37%)
Jul 06, 2009
6.518
6.621
6.263
6.420
441,930
-0.13(-2.05%)
Jul 02, 2009
6.702
6.760
6.456
6.554
284,721
-0.25(-3.62%)
Jul 01, 2009
6.792
6.926
6.720
6.800
997,806
+0.10(+1.54%)
Jun 30, 2009
6.491
6.809
6.397
6.697
1,592,436
+0.26(+3.96%)
Jun 29, 2009
6.469
6.496
6.375
6.442
522,292
-0.01(-0.14%)
Jun 26, 2009
6.460
6.473
6.384
6.451
761,806
-0.02(-0.35%)
Jun 25, 2009
6.505
6.514
6.460
6.473
540,805
-0.06(-0.89%)
Jun 24, 2009
6.554
6.626
6.464
6.532
645,185
+0.07(+1.04%)
Jun 23, 2009
6.568
6.654
6.447
6.464
527,551
-0.07(-1.03%)
Jun 22, 2009
6.653
6.733
6.532
6.532
714,801
-0.15(-2.21%)
Jun 19, 2009
6.809
6.904
6.635
6.680
638,058
-0.04(-0.60%)
Jun 18, 2009
6.814
6.854
6.706
6.720
724,209
-0.13(-1.83%)
Jun 17, 2009
6.989
7.020
6.818
6.845
247,416
-0.10(-1.42%)
Jun 16, 2009
7.208
7.271
6.926
6.944
396,346
-0.17(-2.45%)
Jun 15, 2009
7.334
7.369
7.056
7.119
331,693
-0.39(-5.25%)
Jun 12, 2009
7.468
7.571
7.401
7.513
184,716
-0.05(-0.65%)
Jun 11, 2009
7.526
7.701
7.499
7.562
541,031
+0.02(+0.30%)
Jun 10, 2009
7.499
7.549
7.360
7.540
611,294
+0.14(+1.88%)
Jun 09, 2009
7.387
7.549
7.302
7.401
335,327
+0.04(+0.49%)
Jun 08, 2009
7.437
7.513
7.280
7.365
407,141
-0.43(-5.52%)
Jun 05, 2009
7.858
8.032
7.674
7.795
491,271
-0.00(-0.06%)
Jun 04, 2009
7.558
7.894
7.544
7.799
528,618
+0.27(+3.63%)
Jun 03, 2009
7.423
7.526
7.392
7.526
607,834
+0.04(+0.60%)
Jun 02, 2009
7.356
7.558
7.334
7.481
723,129
+0.11(+1.46%)
Jun 01, 2009
7.024
7.562
7.016
7.374
1,218,831
+0.46(+6.68%)
May 29, 2009
6.765
6.917
6.675
6.912
602,570
+0.15(+2.25%)
May 28, 2009
6.711
6.841
6.473
6.760
490,159
+0.09(+1.41%)
May 27, 2009
6.836
6.899
6.630
6.666
671,849
-0.19(-2.75%)
May 26, 2009
6.429
7.038
6.429
6.854
483,442
+0.41(+6.40%)
May 22, 2009
6.568
6.568
6.397
6.442
314,085
-0.10(-1.51%)
May 21, 2009
6.384
6.550
6.361
6.541
686,878
+0.12(+1.88%)
May 20, 2009
6.442
6.559
6.133
6.420
605,570
+0.03(+0.49%)
May 19, 2009
6.402
6.523
6.245
6.388
305,264
+0.05(+0.85%)
May 18, 2009
6.012
6.366
5.981
6.335
314,898
+0.41(+6.88%)
May 15, 2009
6.075
6.079
5.846
5.927
515,202
-0.15(-2.51%)
May 14, 2009
5.949
6.128
5.922
6.079
293,947
+0.16(+2.65%)
May 13, 2009
6.209
6.249
5.869
5.922
697,910
-0.48(-7.49%)
May 12, 2009
6.473
6.527
6.205
6.402
549,656
-0.03(-0.42%)
May 11, 2009
6.536
6.585
6.406
6.429
617,571
-0.29(-4.33%)
May 08, 2009
6.402
6.720
6.352
6.720
487,273
+0.42(+6.67%)
May 07, 2009
6.438
6.529
6.240
6.300
1,578,383
-0.03(-0.55%)
May 06, 2009
6.361
6.424
6.093
6.335
880,077
+0.03(+0.50%)
May 05, 2009
6.487
6.603
6.240
6.303
733,384
-0.12(-1.81%)
May 04, 2009
6.290
6.424
6.276
6.420
1,463,688
+0.16(+2.58%)
May 01, 2009
6.675
6.675
6.182
6.258
1,503,039
-0.34(-5.10%)
Apr 30, 2009
6.895
7.168
6.594
6.594
1,275,978
-0.16(-2.32%)
Apr 29, 2009
6.841
6.904
6.644
6.751
1,086,415
+0.01(+0.13%)
Apr 28, 2009
6.585
6.818
6.527
6.742
933,458
+0.09(+1.35%)
Apr 27, 2009
6.536
6.787
6.420
6.653
1,242,115
-0.03(-0.40%)
Apr 24, 2009
6.747
6.747
6.312
6.680
1,023,570
-0.04(-0.60%)
Apr 23, 2009
6.375
7.123
6.321
6.720
1,652,777
+0.41(+6.46%)
Apr 22, 2009
6.003
6.326
5.949
6.312
909,480
+0.20(+3.30%)
Apr 21, 2009
5.730
6.115
5.636
6.111
839,797
+0.32(+5.57%)
Apr 20, 2009
6.124
6.200
5.748
5.788
1,042,921
-0.55(-8.69%)
Apr 17, 2009
5.828
6.527
5.828
6.339
899,312
+0.51(+8.68%)
Apr 16, 2009
5.676
5.931
5.595
5.833
875,481
+0.25(+4.41%)
Apr 15, 2009
5.367
5.604
5.318
5.586
562,040
+0.18(+3.31%)
Apr 14, 2009
5.640
5.766
5.394
5.407
714,104
-0.23(-4.05%)
Apr 13, 2009
5.304
5.775
5.286
5.636
859,972
+0.26(+4.83%)
Apr 09, 2009
5.183
5.488
5.183
5.376
632,406
+0.40(+8.01%)
Apr 08, 2009
4.834
4.991
4.776
4.977
612,296
+0.11(+2.30%)
Apr 07, 2009
5.331
5.331
4.861
4.865
477,192
-0.54(-9.95%)
Apr 06, 2009
5.389
5.488
5.264
5.403
523,102
-0.10(-1.79%)
Apr 03, 2009
5.219
5.528
5.197
5.501
583,510
+0.26(+4.87%)
Apr 02, 2009
5.004
5.318
5.004
5.246
589,115
+0.31(+6.26%)
Apr 01, 2009
4.879
5.156
4.780
4.937
712,707
-0.06(-1.25%)
Mar 31, 2009
5.125
5.250
4.932
5.000
845,811
-0.06(-1.24%)
Mar 30, 2009
5.268
5.300
4.977
5.062
906,663
-0.67(-11.72%)
Mar 26, 2009
5.398
5.887
5.380
5.734
967,731
+0.41(+7.65%)
Mar 25, 2009
5.259
5.542
5.103
5.327
949,916
+0.18(+3.57%)
Mar 24, 2009
4.892
5.327
4.861
5.143
805,560
+0.13(+2.68%)
Mar 23, 2009
4.749
5.040
4.731
5.009
580,568
+0.56(+12.47%)
Mar 20, 2009
4.592
4.879
4.390
4.453
383,326
-0.11(-2.36%)
Mar 19, 2009
4.664
4.785
4.502
4.561
421,014
-0.10(-2.12%)
Mar 18, 2009
4.628
4.749
4.390
4.659
586,362
+0.03(+0.58%)
Mar 17, 2009
4.395
4.668
4.323
4.632
263,350
+0.22(+4.97%)
Mar 16, 2009
4.413
4.677
4.399
4.413
917,105
+0.03(+0.72%)
Mar 13, 2009
4.310
4.561
4.189
4.381
0
+0.09(+2.09%)
Mar 12, 2009
4.001
4.368
3.956
4.292
1,589,622
+0.26(+6.33%)
Mar 11, 2009
4.162
4.211
3.987
4.036
533,935
-0.13(-3.12%)
Mar 10, 2009
3.853
4.216
3.759
4.166
827,165
+0.39(+10.32%)
Mar 09, 2009
3.750
3.866
3.660
3.777
415,166
-0.04(-0.94%)
Mar 06, 2009
3.839
3.897
3.642
3.812
0
+0.00(+0.12%)
Mar 05, 2009
3.893
3.960
3.799
3.808
437,743
-0.22(-5.35%)
Mar 04, 2009
3.889
4.113
3.862
4.023
594,280
+0.25(+6.52%)
Mar 02, 2009
3.897
3.956
3.709
3.777
962,838
-0.25(-6.23%)
Feb 27, 2009
3.974
4.202
3.920
4.027
0
-0.02(-0.55%)
Feb 26, 2009
4.242
4.341
4.032
4.050
377,504
-0.14(-3.42%)
Feb 25, 2009
4.354
4.422
4.041
4.193
940,018
-0.24(-5.36%)
Feb 24, 2009
4.122
4.475
4.063
4.431
992,810
+0.39(+9.77%)
Feb 23, 2009
4.287
4.305
4.032
4.036
553,377
-0.24(-5.56%)
Feb 20, 2009
4.135
4.449
4.081
4.274
788,099
+0.06(+1.38%)
Feb 19, 2009
4.440
4.574
4.202
4.216
506,048
-0.17(-3.98%)
Feb 18, 2009
4.489
4.529
4.135
4.390
594,561
-0.05(-1.21%)
Feb 17, 2009
4.704
4.749
4.435
4.444
795,001
-0.31(-6.59%)
Feb 13, 2009
4.740
4.928
4.681
4.758
555,518
-0.09(-1.94%)
Feb 12, 2009
4.865
5.000
4.681
4.852
647,504
-0.13(-2.70%)
Feb 11, 2009
4.986
5.098
4.825
4.986
380,031
+0.02(+0.36%)
Feb 10, 2009
5.313
5.380
4.892
4.968
826,663
-0.37(-6.96%)
Feb 09, 2009
5.215
5.421
5.156
5.340
491,320
+0.08(+1.53%)
Feb 06, 2009
4.914
5.336
4.914
5.259
494,342
+0.34(+6.92%)
Feb 05, 2009
4.767
5.022
4.704
4.919
325,559
+0.09(+1.95%)
Feb 04, 2009
4.820
4.914
4.722
4.825
367,573
+0.00(+0.09%)
Feb 03, 2009
4.793
4.852
4.686
4.820
1,107,674
+0.06(+1.32%)
Feb 02, 2009
4.726
4.946
4.619
4.758
1,545,031
-0.08(-1.67%)
Jan 30, 2009
4.793
4.928
4.673
4.838
0
+0.10(+2.18%)
Jan 29, 2009
5.147
5.147
4.668
4.735
1,213,956
-0.44(-8.48%)
Jan 28, 2009
5.129
5.233
5.062
5.174
1,062,430
+0.11(+2.21%)
Jan 27, 2009
5.121
5.183
4.901
5.062
441,321
-0.06(-1.22%)
Jan 26, 2009
4.937
5.246
4.870
5.125
944,003
+0.18(+3.72%)
Jan 23, 2009
4.829
4.995
4.749
4.941
1,228,639
+0.01(+0.27%)
Jan 22, 2009
4.919
5.031
4.825
4.928
1,239,571
-0.20(-3.93%)
Jan 21, 2009
5.067
5.138
4.785
5.129
1,104,424
+0.16(+3.15%)
Jan 20, 2009
5.031
5.107
4.959
4.973
1,760,990
-0.13(-2.63%)
Jan 16, 2009
5.044
5.192
4.874
5.107
1,178,440
+0.10(+2.06%)
Jan 15, 2009
4.852
5.179
4.596
5.004
1,295,757
+0.14(+2.85%)
Jan 14, 2009
5.089
5.183
4.708
4.865
1,817,554
-0.32(-6.14%)
Jan 13, 2009
5.286
5.430
5.112
5.183
1,141,443
-0.09(-1.62%)
Jan 12, 2009
5.457
5.524
5.241
5.268
990,274
-0.23(-4.16%)
Jan 09, 2009
5.555
5.600
5.398
5.497
1,277,060
-0.12(-2.08%)
Jan 08, 2009
5.551
5.627
5.439
5.613
593,278
+0.01(+0.16%)
Jan 07, 2009
5.788
5.833
5.524
5.604
1,024,288
-0.31(-5.23%)
Jan 06, 2009
5.788
6.030
5.757
5.913
1,190,034
+0.24(+4.18%)
Jan 05, 2009
5.026
5.963
4.937
5.676
1,037,836
+0.68(+13.63%)
Jan 02, 2009
4.919
5.040
4.744
4.995
0
+0.07(+1.46%)
Jan 01, 2009
4.722
4.928
4.713
4.923
0
+0.00(+0.00%)
Dec 31, 2008
4.722
4.928
4.713
4.923
481,469
+0.22(+4.57%)
Dec 30, 2008
4.449
4.744
4.426
4.708
412,213
+0.27(+6.05%)
Dec 29, 2008
4.726
4.740
4.395
4.440
389,775
-0.23(-4.99%)
Dec 26, 2008
4.668
4.802
4.547
4.673
250,113
+0.02(+0.48%)
Dec 24, 2008
4.466
4.717
4.399
4.650
176,479
+0.19(+4.22%)
Dec 23, 2008
4.919
4.919
4.417
4.462
648,194
-0.25(-5.32%)
Dec 22, 2008
5.049
5.098
4.475
4.713
352,200
-0.24(-4.88%)
Dec 19, 2008
5.116
5.286
4.870
4.955
683,642
-0.06(-1.25%)
Dec 18, 2008
5.636
5.801
4.964
5.017
634,600
-0.70(-12.23%)
Dec 17, 2008
5.748
6.066
5.564
5.716
517,568
-0.03(-0.55%)
Dec 16, 2008
5.147
5.761
5.103
5.748
414,646
+0.72(+14.35%)
Dec 15, 2008
5.246
5.246
4.856
5.026
328,041
-0.19(-3.61%)
Dec 12, 2008
5.112
5.255
4.811
5.215
592,833
+0.06(+1.13%)
Dec 11, 2008
5.457
5.797
5.089
5.156
484,550
-0.34(-6.27%)
Dec 10, 2008
5.371
5.640
5.309
5.501
224,563
+0.20(+3.72%)
Dec 09, 2008
5.721
5.864
5.112
5.304
373,259
-0.58(-9.82%)
Dec 08, 2008
6.088
6.160
5.689
5.882
553,971
+0.06(+1.00%)
Dec 05, 2008
5.398
5.887
5.152
5.824
362,017
+0.32(+5.78%)
Dec 04, 2008
5.654
5.909
5.336
5.506
340,825
-0.28(-4.88%)
Dec 03, 2008
5.349
5.904
5.017
5.788
632,107
+0.61(+11.86%)
Dec 02, 2008
4.578
5.174
4.305
5.174
648,714
+0.72(+16.20%)
Dec 01, 2008
5.076
5.076
4.431
4.453
651,873
-0.67(-13.11%)
Nov 28, 2008
5.156
5.156
4.899
5.125
118,121
+0.08(+1.60%)
Nov 26, 2008
4.632
5.147
4.596
5.044
409,693
+0.24(+4.94%)
Nov 25, 2008
4.928
4.928
4.426
4.807
579,041
+0.21(+4.48%)
Nov 24, 2008
4.010
4.610
3.974
4.601
720,361
+0.70(+18.05%)
Nov 21, 2008
3.638
4.001
3.494
3.897
1,492,731
+0.40(+11.54%)
Nov 20, 2008
3.924
3.974
3.427
3.494
978,033
-0.48(-12.16%)
Nov 19, 2008
4.122
4.229
3.978
3.978
1,370,679
-0.12(-2.84%)
Nov 18, 2008
4.354
4.359
3.965
4.095
1,833,617
-0.27(-6.26%)
Nov 17, 2008
4.780
4.879
4.301
4.368
674,103
-0.46(-9.55%)
Nov 14, 2008
4.901
5.327
4.829
4.829
696,838
-0.16(-3.23%)
Nov 13, 2008
5.067
5.331
4.623
4.991
1,571,012
-0.06(-1.15%)
Nov 12, 2008
5.416
5.470
4.995
5.049
487,779
-0.49(-8.82%)
Nov 11, 2008
5.801
5.949
5.474
5.537
818,178
-0.38(-6.36%)
Nov 10, 2008
6.805
6.805
5.824
5.913
506,367
-0.77(-11.47%)
Nov 07, 2008
6.774
6.890
6.536
6.680
575,335
-0.05(-0.80%)
Nov 06, 2008
7.302
7.316
6.711
6.733
407,438
-0.69(-9.35%)
Nov 05, 2008
7.723
7.898
7.401
7.428
519,622
-0.46(-5.80%)
Nov 04, 2008
7.911
8.019
7.732
7.885
690,329
+0.13(+1.68%)
Nov 03, 2008
8.265
8.265
7.656
7.755
352,794
-0.39(-4.73%)
Oct 31, 2008
7.504
8.153
7.396
8.140
387,188
+0.59(+7.83%)
Oct 30, 2008
7.168
7.584
7.168
7.549
733,145
+0.61(+8.85%)
Oct 29, 2008
6.809
7.280
6.482
6.935
430,320
+0.22(+3.27%)
Oct 28, 2008
6.070
6.715
5.954
6.715
819,654
+0.70(+11.62%)
Oct 27, 2008
6.370
6.585
6.003
6.016
429,771
-0.25(-4.00%)
Oct 24, 2008
5.967
6.727
5.824
6.267
686,767
-0.23(-3.58%)
Oct 23, 2008
6.939
7.074
6.048
6.500
1,591,682
-0.37(-5.35%)
Oct 22, 2008
7.257
7.257
6.473
6.868
1,627,598
-0.49(-6.64%)
Oct 21, 2008
7.647
7.840
7.298
7.356
557,960
-0.46(-5.90%)
Oct 20, 2008
8.185
8.234
7.584
7.817
425,660
-0.28(-3.43%)
Oct 17, 2008
7.360
8.283
7.316
8.095
1,268,489
+0.54(+7.18%)
Oct 16, 2008
7.840
8.015
6.644
7.553
1,412,628
-0.10(-1.29%)
Oct 15, 2008
9.134
9.134
7.647
7.652
775,347
-1.34(-14.90%)
Oct 14, 2008
9.851
10.13
8.799
8.991
1,152,604
-0.53(-5.55%)
Oct 13, 2008
10.13
10.29
9.412
9.520
783,066
+0.18(+1.92%)
Oct 10, 2008
9.081
9.408
8.185
9.341
1,603,051
-0.12(-1.23%)
Oct 09, 2008
10.51
10.88
8.861
9.457
824,989
-1.05(-9.98%)
Oct 08, 2008
10.39
11.09
9.551
10.51
448,859
-0.26(-2.37%)
Oct 07, 2008
11.09
11.42
10.75
10.76
422,646
-0.31(-2.83%)
Oct 06, 2008
11.39
11.48
10.66
11.07
633,408
-0.87(-7.28%)
Oct 03, 2008
11.96
12.15
11.74
11.94
286,638
+0.16(+1.33%)
Oct 02, 2008
12.14
12.75
11.75
11.79
141,597
-0.68(-5.43%)
Oct 01, 2008
13.44
13.44
12.39
12.46
179,683
-0.23(-1.80%)
Sep 30, 2008
12.52
13.02
11.78
12.69
422,338
+0.90(+7.64%)
Sep 29, 2008
12.13
12.13
11.59
11.79
421,521
-0.49(-4.01%)
Sep 26, 2008
12.54
12.92
11.60
12.28
0
-0.52(-4.09%)
Sep 25, 2008
12.43
13.36
12.43
12.81
599,289
+0.38(+3.03%)
Sep 24, 2008
12.64
12.92
12.28
12.43
330,267
-0.29(-2.29%)
Sep 23, 2008
13.22
13.80
12.62
12.72
283,152
-0.55(-4.15%)
Sep 22, 2008
13.13
13.38
12.47
13.27
277,140
-0.09(-0.70%)
Sep 19, 2008
15.01
15.01
13.14
13.37
0
+0.04(+0.27%)
Sep 18, 2008
11.73
13.81
11.46
13.33
2,083,462
+1.45(+12.22%)
Sep 17, 2008
11.37
12.44
11.37
11.88
815,980
-0.08(-0.64%)
Sep 16, 2008
11.30
12.35
11.11
11.96
1,611,839
+0.26(+2.22%)
Sep 15, 2008
12.05
12.34
11.67
11.70
876,747
-0.86(-6.82%)
Sep 12, 2008
12.13
12.75
11.94
12.55
760,114
+0.18(+1.45%)
Sep 11, 2008
11.82
12.52
11.76
12.37
805,026
+0.06(+0.51%)
Sep 10, 2008
12.19
12.74
12.14
12.31
716,412
-0.00(-0.04%)
Sep 09, 2008
13.03
13.35
12.32
12.32
494,387
-0.72(-5.53%)
Sep 08, 2008
13.18
13.42
12.50
13.04
920,154
+0.64(+5.17%)
Sep 05, 2008
12.19
12.49
12.00
12.40
0
+0.12(+0.99%)
Sep 04, 2008
12.92
12.94
12.11
12.27
489,788
-0.81(-6.20%)
Sep 03, 2008
13.12
13.44
12.90
13.09
421,532
-0.18(-1.38%)
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.