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
Aaon Inc
(NQ:
AAON
)
75.05
+0.12 (+0.16%)
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
3.688
3.765
3.641
3.648
466,387
-0.06(-1.69%)
Aug 28, 2009
3.830
3.830
3.687
3.711
549,600
-0.10(-2.57%)
Aug 27, 2009
3.818
3.828
3.715
3.809
344,479
-0.02(-0.55%)
Aug 26, 2009
3.819
3.839
3.784
3.830
246,912
-0.01(-0.14%)
Aug 25, 2009
3.828
3.844
3.788
3.835
646,823
+0.05(+1.20%)
Aug 24, 2009
3.812
3.837
3.767
3.790
425,322
-0.01(-0.28%)
Aug 21, 2009
3.802
3.844
3.750
3.800
838,007
+0.01(+0.23%)
Aug 20, 2009
3.788
3.807
3.744
3.791
513,113
+0.02(+0.60%)
Aug 19, 2009
3.844
3.868
3.674
3.769
1,056,892
-0.02(-0.60%)
Aug 18, 2009
3.809
3.900
3.727
3.791
10,131,575
+0.06(+1.73%)
Aug 17, 2009
3.722
3.755
3.687
3.727
502,988
-0.07(-1.75%)
Aug 14, 2009
3.807
3.833
3.706
3.793
644,894
-0.04(-1.00%)
Aug 13, 2009
3.868
3.868
3.774
3.832
854,467
-0.01(-0.18%)
Aug 12, 2009
3.739
3.881
3.634
3.839
2,739,747
+0.37(+10.57%)
Aug 11, 2009
3.522
3.639
3.447
3.472
299,888
-0.08(-2.26%)
Aug 10, 2009
3.599
3.599
3.514
3.552
246,638
-0.08(-2.26%)
Aug 07, 2009
3.589
3.704
3.550
3.634
415,958
+0.11(+3.02%)
Aug 06, 2009
3.631
3.678
3.493
3.528
211,485
-0.10(-2.70%)
Aug 05, 2009
3.669
3.685
3.597
3.625
701,115
-0.05(-1.28%)
Aug 04, 2009
3.578
3.673
3.538
3.673
515,082
+0.09(+2.54%)
Aug 03, 2009
3.439
3.582
3.411
3.582
378,711
+0.16(+4.54%)
Jul 31, 2009
3.459
3.526
3.426
3.426
363,086
-0.03(-1.01%)
Jul 30, 2009
3.463
3.494
3.372
3.461
261,925
+0.03(+0.92%)
Jul 29, 2009
3.426
3.466
3.407
3.430
323,921
-0.05(-1.41%)
Jul 28, 2009
3.393
3.510
3.384
3.479
441,359
+0.05(+1.48%)
Jul 27, 2009
3.376
3.435
3.374
3.428
256,213
+0.01(+0.36%)
Jul 24, 2009
3.451
3.515
3.369
3.416
1,214,749
-0.03(-1.01%)
Jul 23, 2009
3.545
3.550
3.442
3.451
988,303
-0.11(-3.00%)
Jul 22, 2009
3.519
3.571
3.486
3.557
315,198
+0.03(+0.89%)
Jul 21, 2009
3.571
3.571
3.484
3.526
291,372
-0.03(-0.88%)
Jul 20, 2009
3.547
3.571
3.514
3.557
293,672
+0.03(+0.99%)
Jul 17, 2009
3.500
3.547
3.487
3.522
333,467
+0.01(+0.35%)
Jul 16, 2009
3.521
3.559
3.402
3.510
541,427
-0.03(-0.99%)
Jul 15, 2009
3.582
3.589
3.384
3.545
728,679
-0.01(-0.15%)
Jul 14, 2009
3.442
3.564
3.442
3.550
278,843
+0.10(+2.78%)
Jul 13, 2009
3.292
3.494
3.245
3.454
510,892
+0.17(+5.10%)
Jul 10, 2009
3.323
3.402
3.245
3.287
201,600
-0.07(-1.98%)
Jul 09, 2009
3.453
3.453
3.320
3.353
242,780
-0.07(-2.04%)
Jul 08, 2009
3.451
3.493
3.356
3.423
347,289
+0.01(+0.15%)
Jul 07, 2009
3.501
3.529
3.402
3.418
173,338
-0.09(-2.54%)
Jul 06, 2009
3.479
3.526
3.446
3.507
207,907
+0.01(+0.35%)
Jul 02, 2009
3.732
3.734
3.480
3.494
293,896
-0.13(-3.61%)
Jul 01, 2009
3.517
3.641
3.487
3.625
323,480
+0.15(+4.17%)
Jun 30, 2009
3.620
3.627
3.224
3.480
413,280
-0.12(-3.30%)
Jun 29, 2009
3.550
3.660
3.550
3.599
302,166
+0.06(+1.58%)
Jun 26, 2009
3.472
3.568
3.311
3.543
865,983
+0.04(+1.15%)
Jun 25, 2009
3.514
3.524
3.337
3.503
317,596
+0.13(+3.89%)
Jun 24, 2009
3.314
3.461
3.267
3.372
363,921
+0.12(+3.60%)
Jun 23, 2009
3.290
3.318
3.243
3.255
303,190
-0.01(-0.32%)
Jun 22, 2009
3.309
3.314
3.250
3.266
495,405
-0.05(-1.58%)
Jun 19, 2009
3.407
3.418
3.307
3.318
401,530
-0.04(-1.15%)
Jun 18, 2009
3.409
3.425
3.339
3.356
355,371
-0.07(-1.99%)
Jun 17, 2009
3.369
3.449
3.339
3.425
306,024
+0.06(+1.82%)
Jun 16, 2009
3.480
3.554
3.360
3.363
212,658
-0.07(-2.09%)
Jun 15, 2009
3.646
3.669
3.383
3.435
502,216
-0.24(-6.47%)
Jun 12, 2009
3.618
3.722
3.585
3.673
156,574
+0.03(+0.96%)
Jun 11, 2009
3.620
3.755
3.611
3.638
208,468
+0.02(+0.63%)
Jun 10, 2009
3.676
3.765
3.535
3.615
365,272
-0.04(-1.10%)
Jun 09, 2009
3.757
3.757
3.629
3.655
267,276
-0.09(-2.33%)
Jun 08, 2009
3.764
3.826
3.681
3.743
238,911
-0.05(-1.24%)
Jun 05, 2009
3.832
3.832
3.723
3.790
339,803
+0.00(+0.05%)
Jun 04, 2009
3.826
3.826
3.746
3.788
412,776
-0.03(-0.82%)
Jun 03, 2009
3.664
3.819
3.627
3.819
877,624
+0.14(+3.75%)
Jun 02, 2009
3.681
3.704
3.599
3.681
1,076,295
-0.01(-0.19%)
Jun 01, 2009
3.645
3.702
3.622
3.688
720,843
+0.05(+1.49%)
May 29, 2009
3.617
3.643
3.550
3.634
308,897
+0.02(+0.48%)
May 28, 2009
3.632
3.652
3.512
3.617
271,420
+0.02(+0.68%)
May 27, 2009
3.664
3.685
3.557
3.592
478,143
-0.07(-1.96%)
May 26, 2009
3.547
3.699
3.547
3.664
605,580
+0.10(+2.95%)
May 22, 2009
3.676
3.676
3.557
3.559
188,019
-0.10(-2.86%)
May 21, 2009
3.617
3.674
3.577
3.664
445,840
+0.01(+0.29%)
May 20, 2009
3.652
3.704
3.572
3.653
996,699
+0.03(+0.77%)
May 19, 2009
3.646
3.652
3.582
3.625
400,408
-0.01(-0.14%)
May 18, 2009
3.545
3.648
3.515
3.631
529,762
+0.15(+4.16%)
May 15, 2009
3.479
3.494
3.440
3.486
471,613
+0.03(+0.96%)
May 14, 2009
3.430
3.522
3.426
3.453
416,479
+0.04(+1.07%)
May 13, 2009
3.540
3.547
3.411
3.416
537,615
-0.17(-4.77%)
May 12, 2009
3.584
3.646
3.496
3.587
429,792
+0.04(+1.08%)
May 11, 2009
3.608
3.624
3.538
3.549
605,563
-0.12(-3.29%)
May 08, 2009
3.634
3.681
3.603
3.669
1,153,114
+0.09(+2.44%)
May 07, 2009
3.666
3.666
3.493
3.582
1,010,785
-0.01(-0.19%)
May 06, 2009
3.458
3.669
3.453
3.589
1,409,201
+0.20(+5.93%)
May 05, 2009
3.349
3.429
3.320
3.388
501,987
-0.01(-0.31%)
May 04, 2009
3.358
3.440
3.262
3.398
461,568
+0.10(+2.96%)
May 01, 2009
3.404
3.414
3.255
3.300
515,213
-0.10(-3.03%)
Apr 30, 2009
3.372
3.473
3.346
3.404
760,844
+0.01(+0.21%)
Apr 29, 2009
3.307
3.433
3.250
3.397
360,951
+0.11(+3.35%)
Apr 28, 2009
3.173
3.363
3.157
3.287
544,019
+0.08(+2.45%)
Apr 27, 2009
3.101
3.231
3.101
3.208
515,448
+0.07(+2.23%)
Apr 24, 2009
3.145
3.199
3.070
3.138
389,264
+0.02(+0.56%)
Apr 23, 2009
3.189
3.189
3.058
3.121
672,527
-0.06(-1.76%)
Apr 22, 2009
3.007
3.218
3.007
3.176
691,345
+0.12(+4.06%)
Apr 21, 2009
2.893
3.112
2.862
3.052
1,079,826
+0.15(+5.11%)
Apr 20, 2009
2.991
3.095
2.829
2.904
522,093
-0.17(-5.62%)
Apr 17, 2009
3.026
3.117
2.996
3.077
479,688
+0.06(+2.03%)
Apr 16, 2009
2.944
3.042
2.901
3.016
461,717
+0.09(+3.23%)
Apr 15, 2009
2.817
2.949
2.787
2.921
489,378
+0.09(+3.08%)
Apr 14, 2009
3.100
3.100
2.811
2.834
576,929
-0.13(-4.42%)
Apr 13, 2009
3.052
3.052
2.953
2.965
269,165
-0.15(-4.66%)
Apr 09, 2009
3.059
3.129
2.970
3.110
415,272
+0.11(+3.55%)
Apr 08, 2009
3.009
3.009
2.902
3.003
433,678
+0.03(+1.00%)
Apr 07, 2009
3.052
3.115
2.970
2.974
349,315
-0.12(-3.79%)
Apr 06, 2009
3.194
3.194
3.058
3.091
423,439
-0.14(-4.38%)
Apr 03, 2009
3.264
3.264
3.192
3.232
443,906
-0.02(-0.75%)
Apr 02, 2009
3.304
3.344
3.229
3.257
666,311
+0.05(+1.69%)
Apr 01, 2009
3.093
3.243
3.049
3.203
518,573
+0.04(+1.16%)
Mar 31, 2009
3.033
3.239
2.982
3.166
671,645
+0.17(+5.53%)
Mar 30, 2009
3.148
3.148
2.913
3.000
735,770
-0.36(-10.71%)
Mar 26, 2009
3.252
3.416
3.196
3.360
818,668
+0.13(+3.95%)
Mar 25, 2009
3.176
3.290
3.010
3.232
434,674
+0.08(+2.44%)
Mar 24, 2009
3.297
3.351
3.154
3.155
452,228
-0.19(-5.59%)
Mar 23, 2009
3.231
3.349
3.169
3.342
449,372
+0.24(+7.77%)
Mar 20, 2009
3.252
3.252
3.063
3.101
487,816
-0.12(-3.64%)
Mar 19, 2009
3.318
3.348
3.171
3.218
466,902
-0.06(-1.81%)
Mar 18, 2009
3.281
3.348
3.129
3.278
732,845
-0.04(-1.26%)
Mar 17, 2009
3.262
3.320
3.100
3.320
488,983
+0.20(+6.50%)
Mar 16, 2009
3.203
3.218
3.091
3.117
465,620
-0.06(-1.76%)
Mar 13, 2009
3.211
3.229
3.138
3.173
380,559
-0.03(-0.82%)
Mar 12, 2009
3.054
3.229
2.953
3.199
877,893
+0.16(+5.29%)
Mar 11, 2009
3.145
3.397
3.014
3.038
1,100,774
+0.04(+1.34%)
Mar 10, 2009
2.752
3.003
2.696
2.998
1,200,693
+0.32(+12.08%)
Mar 09, 2009
2.645
2.722
2.567
2.675
885,162
+0.01(+0.26%)
Mar 06, 2009
2.645
2.698
2.570
2.668
542,165
+0.05(+1.87%)
Mar 05, 2009
2.706
2.825
2.591
2.619
599,897
-0.15(-5.49%)
Mar 04, 2009
2.677
2.797
2.635
2.771
747,640
+0.18(+7.09%)
Mar 02, 2009
2.671
2.743
2.572
2.588
390,718
-0.12(-4.57%)
Feb 27, 2009
2.785
2.839
2.705
2.712
590,007
-0.11(-4.02%)
Feb 26, 2009
2.909
3.033
2.825
2.825
394,387
-0.05(-1.70%)
Feb 25, 2009
2.909
3.021
2.817
2.874
584,976
-0.05(-1.56%)
Feb 24, 2009
2.708
2.946
2.708
2.920
403,024
+0.24(+9.00%)
Feb 23, 2009
2.764
2.830
2.677
2.678
304,129
-0.07(-2.67%)
Feb 20, 2009
2.775
2.869
2.743
2.752
379,987
-0.08(-2.96%)
Feb 19, 2009
2.796
2.855
2.745
2.836
422,804
+0.09(+3.31%)
Feb 18, 2009
2.872
2.872
2.722
2.745
536,945
-0.10(-3.38%)
Feb 17, 2009
3.065
3.079
2.841
2.841
685,793
-0.31(-9.97%)
Feb 13, 2009
3.154
3.196
3.093
3.155
218,519
-0.01(-0.17%)
Feb 12, 2009
3.042
3.162
2.970
3.161
235,918
+0.09(+2.90%)
Feb 11, 2009
3.075
3.112
2.991
3.072
277,052
-0.01(-0.28%)
Feb 10, 2009
3.283
3.332
3.080
3.080
489,544
-0.22(-6.57%)
Feb 09, 2009
3.321
3.404
3.283
3.297
136,067
-0.05(-1.46%)
Feb 06, 2009
3.229
3.377
3.225
3.346
356,378
+0.09(+2.68%)
Feb 05, 2009
3.203
3.332
3.163
3.259
307,180
+0.04(+1.25%)
Feb 04, 2009
3.203
3.318
3.203
3.218
279,662
+0.01(+0.22%)
Feb 03, 2009
3.159
3.262
3.138
3.211
576,562
+0.07(+2.28%)
Feb 02, 2009
3.133
3.166
3.066
3.140
742,793
-0.03(-0.83%)
Jan 30, 2009
3.234
3.257
3.145
3.166
344,302
-0.03(-0.82%)
Jan 29, 2009
3.320
3.320
3.171
3.192
254,507
-0.16(-4.65%)
Jan 28, 2009
3.278
3.409
3.250
3.348
572,207
+0.12(+3.68%)
Jan 27, 2009
3.168
3.283
3.082
3.229
450,058
+0.08(+2.61%)
Jan 26, 2009
2.989
3.185
2.972
3.147
651,047
+0.15(+5.08%)
Jan 23, 2009
2.989
3.093
2.948
2.995
398,668
-0.07(-2.39%)
Jan 22, 2009
3.187
3.189
3.000
3.068
329,604
-0.15(-4.67%)
Jan 21, 2009
3.042
3.229
2.918
3.218
764,925
+0.23(+7.53%)
Jan 20, 2009
3.252
3.267
2.982
2.993
669,854
-0.32(-9.65%)
Jan 16, 2009
3.227
3.314
3.159
3.313
629,641
+0.04(+1.23%)
Jan 15, 2009
3.192
3.274
3.045
3.273
782,536
+0.08(+2.46%)
Jan 14, 2009
3.314
3.327
3.162
3.194
826,291
-0.16(-4.84%)
Jan 13, 2009
3.458
3.458
3.320
3.356
728,707
-0.10(-2.93%)
Jan 12, 2009
3.498
3.516
3.432
3.458
822,846
-0.05(-1.54%)
Jan 09, 2009
3.591
3.614
3.407
3.512
1,148,455
-0.05(-1.52%)
Jan 08, 2009
3.559
3.592
3.496
3.566
657,262
+0.02(+0.54%)
Jan 07, 2009
3.617
3.617
3.493
3.547
998,222
-0.10(-2.87%)
Jan 06, 2009
3.669
3.694
3.610
3.652
1,355,167
-0.01(-0.14%)
Jan 05, 2009
3.638
3.692
3.494
3.657
2,133,903
+0.01(+0.24%)
Jan 02, 2009
3.701
3.701
3.571
3.648
1,043,511
+0.00(+0.00%)
Dec 31, 2008
3.718
3.798
3.632
3.648
1,758,185
-0.06(-1.51%)
Dec 30, 2008
3.655
3.704
3.501
3.704
1,093,711
+0.08(+2.27%)
Dec 29, 2008
3.549
3.671
3.449
3.622
760,701
+0.05(+1.32%)
Dec 26, 2008
3.585
3.618
3.508
3.575
555,472
+0.02(+0.64%)
Dec 24, 2008
3.477
3.571
3.430
3.552
168,742
+0.09(+2.47%)
Dec 23, 2008
3.646
3.669
3.425
3.466
1,356,735
-0.15(-4.11%)
Dec 22, 2008
3.552
3.620
3.440
3.615
936,466
+0.10(+2.73%)
Dec 19, 2008
3.479
3.557
3.348
3.519
1,410,867
+0.15(+4.35%)
Dec 18, 2008
3.484
3.526
3.351
3.372
727,093
-0.10(-2.87%)
Dec 17, 2008
3.519
3.629
3.414
3.472
1,076,077
-0.12(-3.26%)
Dec 16, 2008
3.421
3.599
3.328
3.589
1,016,697
+0.23(+6.98%)
Dec 15, 2008
3.543
3.564
3.257
3.355
603,422
-0.18(-5.09%)
Dec 12, 2008
3.141
3.594
2.970
3.535
917,264
+0.34(+10.61%)
Dec 11, 2008
3.550
3.618
3.145
3.196
976,233
-0.41(-11.34%)
Dec 10, 2008
3.500
3.669
3.451
3.605
1,276,144
+0.14(+4.14%)
Dec 09, 2008
3.699
3.718
3.369
3.461
2,119,028
-0.24(-6.51%)
Dec 08, 2008
3.594
3.716
3.494
3.702
1,386,657
+0.21(+5.95%)
Dec 05, 2008
3.267
3.601
3.173
3.494
1,759,994
+0.18(+5.37%)
Dec 04, 2008
3.358
3.494
3.178
3.316
545,960
-0.09(-2.77%)
Dec 03, 2008
3.276
3.440
3.197
3.411
803,203
+0.12(+3.66%)
Dec 02, 2008
3.107
3.306
2.900
3.290
1,333,510
+0.27(+8.84%)
Dec 01, 2008
3.280
3.480
2.982
3.023
922,610
-0.30(-9.14%)
Nov 28, 2008
3.281
3.463
3.222
3.327
241,074
-0.00(-0.10%)
Nov 26, 2008
2.979
3.330
2.979
3.330
901,199
+0.26(+8.54%)
Nov 25, 2008
3.086
3.089
2.976
3.068
1,833,253
+0.03(+1.15%)
Nov 24, 2008
2.827
3.059
2.799
3.033
1,166,140
+0.26(+9.39%)
Nov 21, 2008
2.792
2.888
2.575
2.773
1,031,475
+0.04(+1.34%)
Nov 20, 2008
2.824
2.949
2.673
2.736
726,481
-0.10(-3.39%)
Nov 19, 2008
3.035
3.107
2.824
2.832
618,017
-0.20(-6.62%)
Nov 18, 2008
2.899
3.093
2.810
3.033
672,521
+0.14(+4.83%)
Nov 17, 2008
2.879
3.024
2.841
2.893
1,173,758
-0.01(-0.24%)
Nov 14, 2008
3.077
3.145
2.883
2.900
764,645
-0.25(-7.98%)
Nov 13, 2008
3.143
3.253
2.970
3.152
1,226,385
+0.03(+0.90%)
Nov 12, 2008
3.360
3.360
3.103
3.124
827,905
-0.26(-7.60%)
Nov 11, 2008
3.550
3.598
3.337
3.381
1,395,849
-0.19(-5.43%)
Nov 10, 2008
3.404
3.734
3.397
3.575
1,315,933
+0.24(+7.18%)
Nov 07, 2008
3.248
3.407
3.168
3.335
476,197
+0.13(+4.03%)
Nov 06, 2008
3.098
3.332
2.981
3.206
755,075
+0.10(+3.15%)
Nov 05, 2008
3.119
3.440
3.073
3.108
1,544,926
+0.05(+1.48%)
Nov 04, 2008
3.145
3.145
2.991
3.063
473,805
-0.03(-0.96%)
Nov 03, 2008
2.977
3.126
2.860
3.093
667,645
+0.21(+7.34%)
Oct 31, 2008
2.612
2.885
2.581
2.881
634,672
+0.27(+10.15%)
Oct 30, 2008
2.713
2.722
2.591
2.616
378,957
-0.00(-0.07%)
Oct 29, 2008
2.694
2.745
2.588
2.617
467,148
-0.04(-1.51%)
Oct 28, 2008
2.301
2.675
2.289
2.658
572,522
+0.40(+17.72%)
Oct 27, 2008
2.476
2.680
2.235
2.257
454,929
-0.24(-9.78%)
Oct 24, 2008
2.446
2.595
2.360
2.502
618,979
-0.07(-2.65%)
Oct 23, 2008
2.532
2.684
2.488
2.570
414,293
+0.04(+1.52%)
Oct 22, 2008
2.560
2.661
2.499
2.532
239,460
-0.11(-4.17%)
Oct 21, 2008
2.722
2.747
2.623
2.642
143,342
-0.12(-4.18%)
Oct 20, 2008
2.715
2.775
2.638
2.757
358,724
+0.08(+2.80%)
Oct 17, 2008
2.724
2.951
2.645
2.682
592,605
-0.18(-6.17%)
Oct 16, 2008
2.504
2.858
2.448
2.858
524,943
+0.36(+14.41%)
Oct 15, 2008
2.703
2.824
2.451
2.499
446,247
-0.26(-9.44%)
Oct 14, 2008
3.052
3.052
2.682
2.759
575,864
-0.13(-4.65%)
Oct 13, 2008
2.965
3.056
2.651
2.893
937,897
+0.08(+2.67%)
Oct 10, 2008
2.343
2.879
2.273
2.818
1,168,172
+0.32(+12.80%)
Oct 09, 2008
2.748
2.827
2.485
2.499
698,219
-0.18(-6.78%)
Oct 08, 2008
2.553
2.796
2.513
2.680
854,862
+0.02(+0.79%)
Oct 07, 2008
2.916
2.972
2.638
2.659
685,353
-0.22(-7.59%)
Oct 06, 2008
2.872
2.958
2.701
2.878
508,202
-0.10(-3.29%)
Oct 03, 2008
3.175
3.250
2.958
2.976
657,371
-0.13(-4.22%)
Oct 02, 2008
3.259
3.320
3.105
3.107
709,929
-0.19(-5.63%)
Oct 01, 2008
3.161
3.292
3.098
3.292
717,146
+0.11(+3.57%)
Sep 30, 2008
3.145
3.225
3.079
3.178
688,243
+0.07(+2.19%)
Sep 29, 2008
3.276
3.484
3.000
3.110
644,362
-0.23(-6.90%)
Sep 26, 2008
3.306
3.353
3.213
3.341
602,839
-0.04(-1.19%)
Sep 25, 2008
3.346
3.508
3.304
3.381
546,291
+0.07(+2.06%)
Sep 24, 2008
3.400
3.716
3.283
3.313
656,907
-0.09(-2.57%)
Sep 23, 2008
3.666
3.666
3.369
3.400
991,875
-0.25(-6.93%)
Sep 22, 2008
3.751
3.757
3.582
3.653
832,598
-0.10(-2.74%)
Sep 19, 2008
3.620
3.928
3.620
3.757
1,795,107
+0.38(+11.28%)
Sep 18, 2008
3.269
3.423
3.145
3.376
1,292,456
+0.17(+5.34%)
Sep 17, 2008
3.430
3.479
3.201
3.204
637,517
-0.27(-7.75%)
Sep 16, 2008
3.225
3.547
3.147
3.473
598,054
+0.22(+6.65%)
Sep 15, 2008
3.353
3.554
3.245
3.257
390,655
-0.20(-5.67%)
Sep 12, 2008
3.442
3.507
3.355
3.453
249,917
-0.01(-0.40%)
Sep 11, 2008
3.348
3.475
3.320
3.466
572,631
+0.07(+2.11%)
Sep 10, 2008
3.402
3.435
3.335
3.395
568,115
+0.06(+1.83%)
Sep 09, 2008
3.549
3.573
3.334
3.334
407,785
-0.20(-5.73%)
Sep 08, 2008
3.458
3.536
3.234
3.536
432,459
+0.14(+4.22%)
Sep 05, 2008
3.468
3.472
3.328
3.393
378,276
-0.10(-2.80%)
Sep 04, 2008
3.594
3.636
3.491
3.491
469,352
-0.13(-3.66%)
Sep 03, 2008
3.716
3.732
3.585
3.624
693,984
-0.10(-2.58%)
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.