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
Axt Inc
(NQ:
AXTI
)
3.810
+0.060 (+1.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
1.790
1.850
1.680
1.750
130,182
-0.06(-3.31%)
Aug 28, 2009
1.840
1.840
1.810
1.810
46,875
-0.02(-1.09%)
Aug 27, 2009
1.820
1.840
1.760
1.830
42,955
+0.00(+0.00%)
Aug 26, 2009
1.890
1.890
1.800
1.830
81,372
-0.06(-3.17%)
Aug 25, 2009
1.800
1.900
1.780
1.890
127,942
+0.09(+5.00%)
Aug 24, 2009
1.800
1.840
1.720
1.800
121,081
+0.04(+2.27%)
Aug 21, 2009
1.750
1.800
1.710
1.760
135,867
+0.08(+4.76%)
Aug 20, 2009
1.800
1.800
1.650
1.680
178,061
-0.12(-6.67%)
Aug 19, 2009
1.820
1.820
1.750
1.800
71,806
-0.08(-4.26%)
Aug 18, 2009
1.730
1.880
1.730
1.880
77,681
+0.15(+8.67%)
Aug 17, 2009
1.750
1.790
1.710
1.730
56,481
-0.09(-4.95%)
Aug 14, 2009
1.900
1.910
1.760
1.820
130,701
-0.06(-3.19%)
Aug 13, 2009
1.980
1.990
1.880
1.880
34,872
-0.10(-5.05%)
Aug 12, 2009
1.910
2.030
1.830
1.980
61,669
+0.03(+1.54%)
Aug 11, 2009
1.950
1.960
1.760
1.950
185,361
-0.01(-0.51%)
Aug 10, 2009
1.980
2.010
1.950
1.960
58,296
-0.09(-4.39%)
Aug 07, 2009
2.040
2.050
1.960
2.050
106,524
-0.02(-0.97%)
Aug 06, 2009
2.150
2.150
1.950
2.070
86,774
-0.04(-1.90%)
Aug 05, 2009
2.090
2.110
1.990
2.110
176,009
+0.00(+0.00%)
Aug 04, 2009
2.020
2.190
2.020
2.110
202,350
+0.05(+2.68%)
Aug 03, 2009
1.990
2.090
1.900
2.055
232,784
+0.15(+7.59%)
Jul 31, 2009
1.920
1.920
1.820
1.910
178,340
+0.03(+1.60%)
Jul 30, 2009
1.910
1.920
1.700
1.880
236,137
+0.04(+2.17%)
Jul 29, 2009
1.870
1.870
1.800
1.840
44,530
-0.03(-1.60%)
Jul 28, 2009
1.830
1.900
1.742
1.870
91,716
+0.07(+3.89%)
Jul 27, 2009
1.700
1.840
1.670
1.800
87,494
+0.06(+3.45%)
Jul 24, 2009
1.770
1.770
1.670
1.740
112,918
+0.02(+1.16%)
Jul 23, 2009
1.540
1.770
1.540
1.720
257,844
+0.15(+9.55%)
Jul 22, 2009
1.540
1.630
1.520
1.570
106,286
+0.05(+3.29%)
Jul 21, 2009
1.500
1.550
1.490
1.520
36,307
+0.03(+2.01%)
Jul 20, 2009
1.650
1.650
1.470
1.490
153,239
-0.14(-8.59%)
Jul 17, 2009
1.620
1.690
1.560
1.630
99,191
+0.04(+2.52%)
Jul 16, 2009
1.500
1.670
1.472
1.590
171,415
+0.12(+8.16%)
Jul 15, 2009
1.410
1.480
1.410
1.470
180,302
+0.07(+5.00%)
Jul 14, 2009
1.410
1.410
1.360
1.400
332,686
+0.02(+1.45%)
Jul 13, 2009
1.350
1.380
1.350
1.380
9,100
+0.04(+2.99%)
Jul 10, 2009
1.310
1.350
1.290
1.340
13,095
+0.04(+3.08%)
Jul 09, 2009
1.350
1.350
1.287
1.300
16,884
-0.05(-3.70%)
Jul 08, 2009
1.350
1.352
1.340
1.350
58,580
-0.03(-2.17%)
Jul 07, 2009
1.350
1.380
1.350
1.380
43,835
+0.08(+6.15%)
Jul 06, 2009
1.330
1.350
1.290
1.300
74,943
-0.10(-7.14%)
Jul 02, 2009
1.460
1.500
1.320
1.400
56,401
-0.03(-2.10%)
Jul 01, 2009
1.410
1.450
1.330
1.430
69,580
+0.05(+3.62%)
Jun 30, 2009
1.400
1.410
1.340
1.380
76,630
-0.02(-1.43%)
Jun 29, 2009
1.430
1.430
1.300
1.400
54,600
-0.01(-0.71%)
Jun 26, 2009
1.340
1.470
1.340
1.410
80,321
+0.07(+5.22%)
Jun 25, 2009
1.310
1.400
1.300
1.340
58,158
+0.04(+3.08%)
Jun 24, 2009
1.350
1.370
1.300
1.300
51,233
-0.02(-1.52%)
Jun 23, 2009
1.340
1.340
1.300
1.320
58,496
-0.02(-1.49%)
Jun 22, 2009
1.410
1.410
1.330
1.340
205,787
-0.08(-5.63%)
Jun 19, 2009
1.330
1.420
1.330
1.420
141,354
+0.09(+6.77%)
Jun 18, 2009
1.250
1.350
1.250
1.330
81,372
+0.12(+9.92%)
Jun 17, 2009
1.280
1.280
1.210
1.210
152,275
-0.07(-5.47%)
Jun 16, 2009
1.250
1.350
1.210
1.280
320,638
-0.08(-5.88%)
Jun 15, 2009
1.360
1.390
1.300
1.360
72,250
-0.03(-2.16%)
Jun 12, 2009
1.550
1.550
1.310
1.390
334,798
-0.06(-4.14%)
Jun 11, 2009
1.180
1.460
1.180
1.450
596,038
+0.25(+20.83%)
Jun 10, 2009
1.180
1.230
1.130
1.200
240,768
+0.03(+2.56%)
Jun 09, 2009
1.090
1.180
1.080
1.170
356,503
+0.04(+3.54%)
Jun 08, 2009
1.100
1.140
1.070
1.130
227,466
-0.01(-0.88%)
Jun 05, 2009
1.140
1.140
1.090
1.140
495,937
+0.04(+3.64%)
Jun 04, 2009
1.110
1.120
1.060
1.100
184,193
+0.01(+0.92%)
Jun 03, 2009
1.110
1.140
1.090
1.090
126,066
-0.03(-2.68%)
Jun 02, 2009
1.210
1.210
1.110
1.120
295,185
-0.09(-7.44%)
Jun 01, 2009
1.170
1.230
1.140
1.210
504,854
+0.04(+3.42%)
May 29, 2009
1.160
1.200
1.120
1.170
378,185
-0.03(-2.50%)
May 28, 2009
1.140
1.200
1.070
1.200
353,702
+0.12(+11.11%)
May 27, 2009
1.030
1.120
1.030
1.080
1,626,929
+0.04(+3.85%)
May 26, 2009
1.020
1.090
1.010
1.040
243,172
+0.01(+0.97%)
May 22, 2009
1.100
1.100
1.020
1.030
284,031
-0.07(-6.36%)
May 21, 2009
1.080
1.100
1.043
1.100
78,811
+0.02(+1.85%)
May 20, 2009
1.100
1.100
1.000
1.080
2,289,459
+0.03(+2.86%)
May 19, 2009
0.9700
1.130
0.9400
1.050
884,470
+0.07(+7.14%)
May 18, 2009
0.9200
0.9800
0.9200
0.9800
85,259
+0.07(+7.69%)
May 15, 2009
0.9500
0.9600
0.9100
0.9100
62,322
-0.04(-4.21%)
May 14, 2009
0.9000
0.9500
0.8900
0.9500
67,385
+0.05(+5.56%)
May 13, 2009
0.9200
0.9500
0.8600
0.9000
671,646
-0.03(-2.70%)
May 12, 2009
0.9700
1.000
0.9100
0.9250
209,192
-0.02(-2.63%)
May 11, 2009
0.9000
0.9600
0.9000
0.9500
89,949
+0.05(+5.56%)
May 08, 2009
0.8800
0.9500
0.8800
0.9000
101,542
+0.02(+2.27%)
May 07, 2009
0.8500
0.8800
0.8400
0.8800
64,713
+0.04(+4.76%)
May 06, 2009
0.8500
0.8700
0.8300
0.8400
108,247
+0.00(+0.00%)
May 05, 2009
0.8500
0.8500
0.8100
0.8400
90,624
+0.02(+2.44%)
May 04, 2009
0.8100
0.8300
0.8000
0.8200
210,479
+0.02(+2.17%)
May 01, 2009
0.8500
0.8500
0.8000
0.8026
87,343
-0.05(-5.58%)
Apr 30, 2009
0.8500
0.8999
0.8400
0.8500
285,663
-0.01(-1.16%)
Apr 29, 2009
0.8600
0.9100
0.8600
0.8600
56,111
-0.05(-5.49%)
Apr 28, 2009
0.8600
0.9300
0.8600
0.9100
62,628
+0.03(+3.41%)
Apr 27, 2009
0.9200
0.9500
0.8800
0.8800
148,259
-0.05(-5.38%)
Apr 24, 2009
0.9300
0.9390
0.9000
0.9300
104,928
+0.01(+0.76%)
Apr 23, 2009
0.8800
0.9300
0.8700
0.9230
88,370
+0.06(+7.33%)
Apr 22, 2009
0.8699
0.8800
0.8600
0.8600
28,900
+0.02(+2.38%)
Apr 21, 2009
0.8401
0.8700
0.8399
0.8400
80,920
-0.01(-1.18%)
Apr 20, 2009
0.8700
0.8700
0.8500
0.8500
32,110
-0.04(-4.49%)
Apr 17, 2009
0.8700
0.8900
0.8600
0.8900
50,042
+0.02(+2.30%)
Apr 16, 2009
0.8400
0.8700
0.8400
0.8700
13,825
+0.03(+3.45%)
Apr 15, 2009
0.8300
0.8800
0.8300
0.8410
21,500
-0.02(-2.21%)
Apr 14, 2009
0.8500
0.8799
0.8500
0.8600
44,319
-0.01(-1.15%)
Apr 13, 2009
0.8800
0.8800
0.8500
0.8700
32,385
+0.01(+1.16%)
Apr 09, 2009
0.8600
0.8700
0.8500
0.8600
52,650
+0.02(+2.38%)
Apr 08, 2009
0.8800
0.8800
0.8200
0.8400
7,570
-0.01(-0.59%)
Apr 07, 2009
0.8800
0.8800
0.8300
0.8450
19,237
-0.01(-0.59%)
Apr 06, 2009
0.8800
0.8800
0.8200
0.8500
35,673
-0.04(-4.49%)
Apr 03, 2009
0.8300
0.8900
0.8000
0.8900
135,303
+0.10(+12.66%)
Apr 02, 2009
0.8000
0.8199
0.7800
0.7900
101,023
-0.01(-1.25%)
Apr 01, 2009
0.8000
0.8000
0.7600
0.8000
75,829
-0.06(-6.98%)
Mar 31, 2009
0.7200
0.8600
0.7100
0.8600
225,716
+0.14(+19.28%)
Mar 30, 2009
0.7300
0.7500
0.7210
0.7210
37,755
-0.04(-5.13%)
Mar 26, 2009
0.7500
0.7600
0.7001
0.7600
140,388
+0.03(+4.11%)
Mar 25, 2009
0.7100
0.7300
0.6950
0.7300
69,402
+0.02(+2.82%)
Mar 24, 2009
0.6900
0.7301
0.6900
0.7100
111,467
+0.02(+2.90%)
Mar 23, 2009
0.6990
0.7300
0.6899
0.6900
244,200
+0.00(+0.00%)
Mar 20, 2009
0.7500
0.7500
0.6800
0.6900
86,547
-0.06(-8.00%)
Mar 19, 2009
0.7699
0.7699
0.7100
0.7500
66,144
-0.01(-1.32%)
Mar 18, 2009
0.8988
0.8988
0.6800
0.7600
229,569
-0.16(-17.39%)
Mar 17, 2009
0.8900
0.9200
0.8605
0.9200
60,725
+0.05(+5.75%)
Mar 16, 2009
0.9100
0.9300
0.8700
0.8700
32,975
-0.04(-4.40%)
Mar 13, 2009
0.8712
0.9397
0.8600
0.9100
92,543
+0.06(+7.06%)
Mar 12, 2009
0.8300
0.9000
0.8200
0.8500
70,684
-0.01(-1.16%)
Mar 11, 2009
0.8900
0.9100
0.8220
0.8600
29,902
-0.03(-3.37%)
Mar 10, 2009
0.7900
0.8900
0.7800
0.8900
25,278
+0.09(+11.25%)
Mar 09, 2009
0.8400
0.8420
0.7800
0.8000
16,777
-0.04(-4.76%)
Mar 06, 2009
0.8000
0.8900
0.8000
0.8400
42,395
+0.04(+5.00%)
Mar 05, 2009
0.8400
0.8400
0.7600
0.8000
83,564
-0.02(-2.44%)
Mar 04, 2009
0.8900
0.9000
0.8200
0.8200
11,870
-0.02(-2.38%)
Mar 02, 2009
0.9100
0.9100
0.8100
0.8400
81,159
-0.07(-7.69%)
Feb 27, 2009
0.9200
0.9500
0.8900
0.9100
26,790
+0.00(+0.00%)
Feb 26, 2009
0.9201
0.9600
0.8700
0.9100
457,796
-0.17(-15.74%)
Feb 25, 2009
1.070
1.089
1.010
1.080
42,564
+0.04(+3.85%)
Feb 24, 2009
1.020
1.040
0.9599
1.040
45,488
+0.03(+2.97%)
Feb 23, 2009
1.070
1.080
0.9200
1.010
64,987
-0.04(-3.81%)
Feb 20, 2009
1.050
1.060
1.000
1.050
11,880
+0.00(+0.00%)
Feb 19, 2009
1.240
1.240
1.030
1.050
7,767
+0.01(+0.96%)
Feb 18, 2009
1.050
1.080
1.020
1.040
7,950
+0.00(+0.00%)
Feb 17, 2009
1.080
1.080
1.020
1.040
40,810
-0.05(-4.59%)
Feb 13, 2009
1.080
1.120
1.070
1.090
62,810
+0.01(+0.93%)
Feb 12, 2009
1.090
1.110
1.080
1.080
13,250
-0.04(-3.57%)
Feb 11, 2009
1.190
1.200
1.120
1.120
4,950
-0.05(-4.27%)
Feb 10, 2009
1.170
1.200
1.170
1.170
22,467
+0.00(+0.00%)
Feb 09, 2009
1.210
1.250
1.050
1.170
253,246
-0.07(-5.65%)
Feb 06, 2009
1.230
1.250
1.210
1.240
31,841
+0.07(+5.98%)
Feb 05, 2009
1.210
1.210
1.080
1.170
13,340
-0.08(-6.39%)
Feb 04, 2009
1.300
1.300
1.230
1.250
20,670
-0.05(-3.85%)
Feb 03, 2009
1.240
1.320
1.240
1.300
15,312
+0.04(+3.17%)
Feb 02, 2009
1.330
1.330
1.200
1.260
54,392
-0.14(-10.00%)
Jan 30, 2009
1.070
1.400
1.040
1.400
106,861
+0.33(+30.84%)
Jan 29, 2009
1.120
1.150
0.9945
1.070
55,183
+0.06(+5.94%)
Jan 28, 2009
1.060
1.090
1.010
1.010
117,825
-0.04(-3.81%)
Jan 27, 2009
1.030
1.060
1.020
1.050
47,220
-0.01(-0.94%)
Jan 26, 2009
1.090
1.140
1.010
1.060
53,366
+0.01(+0.95%)
Jan 23, 2009
1.050
1.080
1.030
1.050
31,750
-0.04(-3.67%)
Jan 22, 2009
1.110
1.140
1.022
1.090
45,549
-0.02(-1.80%)
Jan 21, 2009
1.110
1.180
1.100
1.110
29,618
-0.09(-7.50%)
Jan 20, 2009
1.250
1.260
1.150
1.200
38,710
-0.05(-4.00%)
Jan 16, 2009
1.310
1.330
1.230
1.250
108,204
-0.09(-6.72%)
Jan 15, 2009
1.370
1.370
1.320
1.340
12,497
-0.06(-4.29%)
Jan 14, 2009
1.330
1.410
1.310
1.400
52,519
+0.08(+6.06%)
Jan 13, 2009
1.410
1.410
1.290
1.320
15,250
-0.09(-6.32%)
Jan 12, 2009
1.400
1.430
1.330
1.409
63,479
+0.07(+5.15%)
Jan 09, 2009
1.410
1.410
1.340
1.340
4,190
-0.06(-4.29%)
Jan 08, 2009
1.420
1.420
1.310
1.400
17,930
+0.03(+2.19%)
Jan 07, 2009
1.470
1.470
1.370
1.370
15,040
-0.10(-6.80%)
Jan 06, 2009
1.350
1.500
1.350
1.470
76,684
+0.13(+9.70%)
Jan 05, 2009
1.370
1.400
1.200
1.340
43,716
-0.04(-2.90%)
Jan 02, 2009
1.350
1.400
1.270
1.380
26,124
+0.03(+2.22%)
Dec 31, 2008
1.240
1.350
1.200
1.350
196,308
+0.13(+10.65%)
Dec 30, 2008
1.280
1.280
1.220
1.220
20,566
-0.08(-6.48%)
Dec 29, 2008
1.300
1.350
1.252
1.305
27,473
+0.03(+2.72%)
Dec 26, 2008
1.250
1.300
1.230
1.270
15,054
+0.06(+4.96%)
Dec 24, 2008
1.310
1.330
1.000
1.210
42,623
-0.15(-11.03%)
Dec 23, 2008
1.380
1.380
1.260
1.360
44,929
-0.02(-1.45%)
Dec 22, 2008
1.360
1.410
1.200
1.380
83,071
+0.05(+3.76%)
Dec 19, 2008
1.360
1.480
1.300
1.330
26,094
-0.05(-3.62%)
Dec 18, 2008
1.520
1.520
1.380
1.380
14,290
-0.09(-6.12%)
Dec 17, 2008
1.460
1.500
1.400
1.470
24,016
+0.04(+2.80%)
Dec 16, 2008
1.500
1.570
1.370
1.430
44,729
-0.04(-2.72%)
Dec 15, 2008
1.345
1.470
1.345
1.470
24,926
+0.09(+6.52%)
Dec 12, 2008
1.150
1.410
1.150
1.380
131,583
+0.17(+14.05%)
Dec 11, 2008
1.280
1.290
1.150
1.210
19,048
-0.04(-3.20%)
Dec 10, 2008
1.200
1.290
1.200
1.250
40,134
+0.06(+5.04%)
Dec 09, 2008
1.180
1.200
1.150
1.190
37,635
+0.03(+2.59%)
Dec 08, 2008
1.120
1.160
1.110
1.160
53,947
+0.05(+4.50%)
Dec 05, 2008
1.050
1.140
0.9600
1.110
70,380
+0.06(+5.71%)
Dec 04, 2008
1.040
1.050
0.9500
1.050
53,392
+0.00(+0.00%)
Dec 03, 2008
1.080
1.090
1.050
1.050
17,411
+0.03(+2.94%)
Dec 02, 2008
0.9901
1.070
0.9700
1.020
51,456
-0.05(-4.67%)
Dec 01, 2008
1.100
1.110
1.060
1.070
59,124
-0.04(-3.60%)
Nov 28, 2008
1.100
1.180
1.100
1.110
18,806
+0.01(+0.45%)
Nov 26, 2008
0.9300
1.150
0.9200
1.105
55,700
+0.16(+16.32%)
Nov 25, 2008
0.9400
0.9500
0.9101
0.9500
13,485
+0.06(+6.74%)
Nov 24, 2008
0.9000
0.9097
0.8800
0.8900
60,910
+0.01(+1.14%)
Nov 21, 2008
0.9500
0.9500
0.8600
0.8800
103,113
-0.07(-7.37%)
Nov 20, 2008
1.030
1.030
0.9500
0.9500
111,533
-0.09(-8.65%)
Nov 19, 2008
1.050
1.090
1.040
1.040
270,650
-0.03(-2.80%)
Nov 18, 2008
1.050
1.070
1.010
1.070
44,614
+0.04(+3.88%)
Nov 17, 2008
1.030
1.100
1.010
1.030
30,990
-0.05(-4.63%)
Nov 14, 2008
1.020
1.080
1.020
1.080
363,277
-0.02(-1.82%)
Nov 13, 2008
1.120
1.150
0.9800
1.100
212,671
+0.01(+0.92%)
Nov 12, 2008
1.220
1.220
1.070
1.090
202,853
-0.13(-10.66%)
Nov 11, 2008
1.280
1.300
1.200
1.220
75,480
-0.05(-3.94%)
Nov 10, 2008
1.340
1.370
1.220
1.270
99,808
-0.04(-2.91%)
Nov 07, 2008
1.450
1.450
1.260
1.308
119,234
-0.15(-10.41%)
Nov 06, 2008
1.500
1.510
1.460
1.460
14,202
-0.05(-3.31%)
Nov 05, 2008
1.500
1.600
1.500
1.510
92,728
-0.08(-5.03%)
Nov 04, 2008
1.470
1.620
1.410
1.590
183,186
-0.01(-0.50%)
Nov 03, 2008
1.600
1.650
1.500
1.598
125,494
+0.01(+0.50%)
Oct 31, 2008
1.500
1.590
1.450
1.590
115,372
+0.09(+6.00%)
Oct 30, 2008
1.360
1.500
1.360
1.500
88,730
+0.19(+14.50%)
Oct 29, 2008
1.330
1.410
1.210
1.310
50,101
+0.02(+1.55%)
Oct 28, 2008
1.250
1.330
1.250
1.290
24,928
+0.04(+3.20%)
Oct 27, 2008
1.220
1.360
1.210
1.250
65,319
+0.05(+4.17%)
Oct 24, 2008
1.240
1.320
1.200
1.200
104,643
-0.15(-11.11%)
Oct 23, 2008
1.440
1.470
1.310
1.350
274,605
-0.07(-4.93%)
Oct 22, 2008
1.350
1.440
1.350
1.420
134,146
+0.07(+5.19%)
Oct 21, 2008
1.340
1.470
1.300
1.350
1,952,642
+0.02(+1.50%)
Oct 20, 2008
1.290
1.340
1.260
1.330
67,200
+0.08(+6.40%)
Oct 17, 2008
1.210
1.610
1.150
1.250
155,706
+0.04(+3.31%)
Oct 16, 2008
1.400
1.420
1.200
1.210
63,571
-0.12(-9.02%)
Oct 15, 2008
1.250
1.330
1.220
1.330
42,691
+0.09(+7.26%)
Oct 14, 2008
1.350
1.370
1.210
1.240
138,768
-0.03(-2.36%)
Oct 13, 2008
1.440
1.440
1.260
1.270
212,435
+0.01(+1.11%)
Oct 10, 2008
1.450
1.500
1.230
1.256
218,666
-0.25(-16.82%)
Oct 09, 2008
1.850
1.850
1.480
1.510
128,151
-0.00(-0.13%)
Oct 08, 2008
1.560
1.640
1.500
1.512
140,196
-0.10(-6.09%)
Oct 07, 2008
1.900
1.930
1.610
1.610
96,204
-0.29(-15.26%)
Oct 06, 2008
1.730
1.900
1.530
1.900
127,533
+0.15(+8.57%)
Oct 03, 2008
1.750
2.090
1.560
1.750
565,771
+0.04(+2.34%)
Oct 02, 2008
1.760
1.900
1.570
1.710
451,151
-0.29(-14.50%)
Oct 01, 2008
1.910
2.000
1.870
2.000
131,217
+0.12(+6.38%)
Sep 30, 2008
2.040
2.090
1.860
1.880
332,204
-0.21(-10.05%)
Sep 29, 2008
2.160
2.170
1.850
2.090
134,113
-0.10(-4.57%)
Sep 26, 2008
2.160
2.190
2.100
2.190
60,684
+0.03(+1.39%)
Sep 25, 2008
2.120
2.230
2.120
2.160
97,308
+0.05(+2.37%)
Sep 24, 2008
2.170
2.250
2.100
2.110
185,731
-0.05(-2.31%)
Sep 23, 2008
2.160
2.230
2.090
2.160
92,680
-0.01(-0.46%)
Sep 22, 2008
2.340
2.350
2.080
2.170
128,490
-0.17(-7.26%)
Sep 19, 2008
2.190
2.390
2.180
2.340
194,379
+0.18(+8.33%)
Sep 18, 2008
2.250
2.380
1.990
2.160
225,688
-0.07(-3.14%)
Sep 17, 2008
2.650
2.650
2.230
2.230
186,831
-0.43(-16.17%)
Sep 16, 2008
2.830
2.860
2.620
2.660
183,448
-0.25(-8.59%)
Sep 15, 2008
3.110
3.110
2.810
2.910
66,763
-0.24(-7.62%)
Sep 12, 2008
3.160
3.210
3.130
3.150
47,312
-0.08(-2.48%)
Sep 11, 2008
3.260
3.310
3.140
3.230
72,738
-0.04(-1.22%)
Sep 10, 2008
3.410
3.420
3.250
3.270
22,767
-0.14(-4.11%)
Sep 09, 2008
3.420
3.460
3.400
3.410
20,900
-0.13(-3.67%)
Sep 08, 2008
3.620
3.690
3.290
3.540
53,819
-0.03(-0.84%)
Sep 05, 2008
3.660
3.660
3.330
3.570
36,677
-0.07(-1.92%)
Sep 04, 2008
3.660
3.660
3.600
3.640
45,919
-0.08(-2.15%)
Sep 03, 2008
3.650
3.820
3.640
3.720
54,457
+0.03(+0.81%)
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.