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
Landec Cp
(NQ:
LNDC
)
8.760
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 14, 2022
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, 2010
5.470
5.594
5.420
5.500
69,533
+0.04(+0.73%)
Aug 30, 2010
5.770
5.770
5.440
5.460
72,043
-0.32(-5.54%)
Aug 27, 2010
5.520
5.880
5.410
5.780
178,453
+0.33(+5.96%)
Aug 26, 2010
5.580
5.600
5.440
5.455
67,307
-0.12(-2.24%)
Aug 25, 2010
5.480
5.600
5.400
5.580
67,861
+0.08(+1.45%)
Aug 24, 2010
5.360
5.580
5.360
5.500
85,505
+0.06(+1.10%)
Aug 23, 2010
5.400
5.540
5.400
5.440
102,571
+0.07(+1.30%)
Aug 20, 2010
5.460
5.580
5.330
5.370
149,319
-0.09(-1.65%)
Aug 19, 2010
5.560
5.600
5.440
5.460
98,615
-0.13(-2.33%)
Aug 18, 2010
5.620
5.720
5.500
5.590
65,893
-0.03(-0.53%)
Aug 17, 2010
5.680
5.780
5.560
5.620
121,415
+0.01(+0.18%)
Aug 16, 2010
5.500
5.725
5.500
5.610
65,052
+0.11(+2.00%)
Aug 13, 2010
5.620
5.760
5.500
5.500
62,277
-0.15(-2.65%)
Aug 12, 2010
5.650
5.780
5.650
5.650
55,558
-0.07(-1.22%)
Aug 11, 2010
5.910
5.960
5.680
5.720
89,192
-0.27(-4.51%)
Aug 10, 2010
6.120
6.260
5.980
5.990
47,154
-0.22(-3.54%)
Aug 09, 2010
6.250
6.270
6.110
6.210
68,324
-0.01(-0.16%)
Aug 06, 2010
6.290
6.420
6.180
6.220
26,493
-0.15(-2.35%)
Aug 05, 2010
6.430
6.505
6.300
6.370
43,278
-0.13(-2.00%)
Aug 04, 2010
6.430
6.750
6.430
6.500
172,232
+0.08(+1.25%)
Aug 03, 2010
6.510
6.560
6.370
6.420
39,997
-0.12(-1.83%)
Aug 02, 2010
6.530
6.580
6.440
6.540
38,688
+0.09(+1.40%)
Jul 30, 2010
6.360
6.520
6.360
6.450
58,961
+0.02(+0.31%)
Jul 29, 2010
6.530
6.530
6.380
6.430
48,978
-0.02(-0.31%)
Jul 28, 2010
6.500
6.550
6.400
6.450
67,051
-0.08(-1.23%)
Jul 27, 2010
6.760
6.800
6.510
6.530
61,048
-0.16(-2.39%)
Jul 26, 2010
6.840
6.840
6.640
6.690
62,846
-0.08(-1.18%)
Jul 23, 2010
6.580
6.780
6.530
6.770
86,526
+0.15(+2.27%)
Jul 22, 2010
6.530
6.730
6.460
6.620
124,433
+0.18(+2.80%)
Jul 21, 2010
6.580
6.610
6.410
6.440
67,188
-0.08(-1.23%)
Jul 20, 2010
6.430
6.540
6.430
6.520
92,074
+0.01(+0.15%)
Jul 19, 2010
6.580
6.580
6.330
6.510
57,875
-0.03(-0.46%)
Jul 16, 2010
6.700
6.750
6.510
6.540
139,027
-0.18(-2.68%)
Jul 15, 2010
6.770
6.890
6.600
6.720
77,780
-0.02(-0.30%)
Jul 14, 2010
6.360
6.750
6.310
6.740
97,641
+0.38(+5.97%)
Jul 13, 2010
6.120
6.370
6.120
6.360
114,657
+0.33(+5.47%)
Jul 12, 2010
6.310
6.360
6.010
6.030
46,592
-0.29(-4.59%)
Jul 09, 2010
6.020
6.370
5.990
6.320
99,698
+0.31(+5.16%)
Jul 08, 2010
5.970
6.050
5.890
6.010
56,571
+0.09(+1.52%)
Jul 07, 2010
5.560
5.950
5.510
5.920
71,169
+0.37(+6.67%)
Jul 06, 2010
5.920
5.930
5.520
5.550
128,482
-0.30(-5.13%)
Jul 02, 2010
5.940
5.940
5.720
5.850
56,470
-0.02(-0.34%)
Jul 01, 2010
5.920
6.010
5.740
5.870
81,036
-0.02(-0.34%)
Jun 30, 2010
6.140
6.210
5.850
5.890
98,318
-0.23(-3.76%)
Jun 29, 2010
6.250
6.250
6.020
6.120
134,367
-0.24(-3.77%)
Jun 25, 2010
6.050
6.370
6.000
6.360
1,110,647
+0.34(+5.65%)
Jun 24, 2010
6.050
6.090
6.000
6.020
47,094
-0.08(-1.31%)
Jun 23, 2010
6.060
6.220
6.010
6.100
51,994
+0.06(+0.99%)
Jun 22, 2010
6.100
6.310
6.000
6.040
163,372
-0.11(-1.79%)
Jun 21, 2010
6.220
6.220
6.100
6.150
34,251
-0.01(-0.16%)
Jun 18, 2010
6.310
6.380
6.150
6.160
102,913
-0.13(-2.07%)
Jun 17, 2010
6.170
6.300
6.040
6.290
33,599
+0.17(+2.78%)
Jun 16, 2010
6.140
6.210
6.070
6.120
28,215
-0.08(-1.29%)
Jun 15, 2010
6.110
6.230
5.980
6.200
156,697
+0.09(+1.47%)
Jun 14, 2010
6.170
6.220
6.000
6.110
84,100
-0.01(-0.16%)
Jun 11, 2010
5.990
6.180
5.970
6.120
42,153
+0.06(+0.99%)
Jun 10, 2010
5.870
6.080
5.850
6.060
87,396
+0.26(+4.48%)
Jun 09, 2010
5.880
6.140
5.690
5.800
160,987
-0.02(-0.34%)
Jun 08, 2010
5.720
5.870
5.620
5.820
64,722
+0.11(+1.93%)
Jun 07, 2010
6.000
6.030
5.700
5.710
102,705
-0.24(-4.03%)
Jun 04, 2010
6.150
6.200
5.950
5.950
118,110
-0.38(-6.00%)
Jun 03, 2010
6.190
6.380
6.100
6.330
62,475
+0.12(+1.93%)
Jun 02, 2010
6.080
6.240
6.000
6.210
54,277
+0.19(+3.16%)
Jun 01, 2010
6.150
6.350
6.020
6.020
124,455
-0.17(-2.75%)
May 28, 2010
6.050
6.300
5.990
6.190
69,438
+0.14(+2.31%)
May 27, 2010
5.710
6.090
5.640
6.050
108,511
+0.42(+7.46%)
May 26, 2010
5.720
5.920
5.610
5.630
97,756
-0.08(-1.40%)
May 25, 2010
5.680
5.770
5.620
5.710
70,569
-0.08(-1.38%)
May 24, 2010
5.890
6.060
5.750
5.790
69,156
-0.12(-2.03%)
May 21, 2010
5.800
5.960
5.772
5.910
112,262
+0.16(+2.78%)
May 20, 2010
5.890
6.050
5.750
5.750
100,939
-0.34(-5.58%)
May 19, 2010
6.070
6.150
5.860
6.090
94,190
+0.03(+0.50%)
May 18, 2010
6.160
6.170
5.960
6.060
60,544
-0.02(-0.33%)
May 17, 2010
5.920
6.240
5.920
6.080
90,588
+0.22(+3.75%)
May 14, 2010
5.910
5.930
5.710
5.860
75,420
-0.11(-1.84%)
May 13, 2010
5.990
6.020
5.870
5.970
31,454
-0.05(-0.83%)
May 12, 2010
5.810
6.100
5.810
6.020
157,235
+0.20(+3.44%)
May 11, 2010
5.820
5.989
5.660
5.820
83,722
+0.02(+0.34%)
May 10, 2010
5.770
6.099
5.690
5.800
134,577
+0.10(+1.75%)
May 07, 2010
5.810
6.060
5.620
5.700
108,175
-0.11(-1.89%)
May 06, 2010
6.050
6.240
5.500
5.810
149,895
-0.25(-4.13%)
May 05, 2010
6.010
6.129
5.970
6.060
97,260
+0.05(+0.83%)
May 04, 2010
6.050
6.070
5.950
6.010
104,042
-0.09(-1.48%)
May 03, 2010
6.120
6.220
5.640
6.100
394,678
-0.03(-0.49%)
Apr 30, 2010
6.450
6.450
6.130
6.130
85,966
-0.30(-4.67%)
Apr 29, 2010
6.270
6.440
6.155
6.430
121,199
+0.19(+3.04%)
Apr 28, 2010
6.220
6.270
6.170
6.240
113,728
+0.02(+0.32%)
Apr 27, 2010
6.430
6.460
6.110
6.220
109,922
-0.25(-3.86%)
Apr 26, 2010
6.370
6.510
6.350
6.470
40,548
+0.07(+1.09%)
Apr 23, 2010
6.540
6.560
6.250
6.400
180,955
-0.16(-2.44%)
Apr 22, 2010
6.600
6.600
6.420
6.560
74,143
-0.12(-1.80%)
Apr 21, 2010
6.780
6.800
6.580
6.680
84,133
-0.12(-1.76%)
Apr 20, 2010
6.710
6.890
6.700
6.800
44,851
+0.06(+0.89%)
Apr 19, 2010
6.840
6.880
6.560
6.740
57,277
-0.15(-2.18%)
Apr 16, 2010
7.000
7.030
6.760
6.890
63,438
-0.09(-1.29%)
Apr 15, 2010
6.980
7.000
6.870
6.980
32,148
-0.02(-0.29%)
Apr 14, 2010
6.820
7.030
6.810
7.000
68,934
+0.18(+2.64%)
Apr 13, 2010
6.750
6.820
6.670
6.820
76,872
+0.08(+1.19%)
Apr 12, 2010
6.820
6.820
6.680
6.740
123,084
-0.04(-0.59%)
Apr 09, 2010
6.860
6.860
6.710
6.780
70,347
-0.10(-1.45%)
Apr 08, 2010
6.780
6.932
6.770
6.880
64,916
+0.06(+0.88%)
Apr 07, 2010
6.650
6.830
6.540
6.820
146,456
+0.15(+2.25%)
Apr 06, 2010
6.600
6.700
6.570
6.670
48,104
+0.01(+0.15%)
Apr 05, 2010
6.430
6.660
6.340
6.660
91,593
+0.23(+3.58%)
Apr 01, 2010
6.650
6.430
6.430
6.430
167,500
-0.20(-3.02%)
Mar 31, 2010
6.770
7.060
6.590
6.630
305,625
-0.50(-7.01%)
Mar 30, 2010
7.220
7.225
6.970
7.130
62,391
-0.05(-0.70%)
Mar 29, 2010
7.190
7.290
7.040
7.180
41,631
+0.03(+0.42%)
Mar 26, 2010
7.110
7.240
7.020
7.150
44,568
+0.08(+1.13%)
Mar 25, 2010
7.360
7.410
7.050
7.070
78,142
-0.23(-3.15%)
Mar 24, 2010
7.410
7.410
7.190
7.300
133,648
-0.13(-1.75%)
Mar 23, 2010
7.230
7.450
7.200
7.430
111,843
+0.24(+3.34%)
Mar 22, 2010
6.720
7.200
6.680
7.190
123,949
+0.39(+5.74%)
Mar 19, 2010
6.740
6.830
6.440
6.800
172,864
+0.11(+1.64%)
Mar 18, 2010
6.870
6.870
6.670
6.690
52,730
-0.22(-3.18%)
Mar 17, 2010
6.980
7.030
6.880
6.910
31,130
-0.08(-1.14%)
Mar 16, 2010
6.960
7.000
6.850
6.990
30,677
+0.03(+0.43%)
Mar 15, 2010
6.910
7.000
6.830
6.960
37,443
+0.01(+0.14%)
Mar 12, 2010
7.000
7.020
6.830
6.950
52,850
-0.05(-0.71%)
Mar 11, 2010
6.780
7.000
6.740
7.000
41,761
+0.15(+2.19%)
Mar 10, 2010
6.860
6.940
6.630
6.850
63,011
-0.03(-0.44%)
Mar 09, 2010
6.930
7.010
6.810
6.880
100,945
-0.05(-0.72%)
Mar 08, 2010
6.950
7.050
6.910
6.930
57,968
-0.04(-0.57%)
Mar 05, 2010
6.800
7.000
6.690
6.970
142,512
+0.18(+2.65%)
Mar 04, 2010
6.590
6.830
6.580
6.790
71,132
+0.19(+2.88%)
Mar 03, 2010
6.630
6.724
6.570
6.600
67,548
-0.04(-0.60%)
Mar 02, 2010
6.410
6.640
6.247
6.640
140,366
+0.22(+3.43%)
Mar 01, 2010
6.070
6.440
6.070
6.420
133,023
+0.36(+5.94%)
Feb 26, 2010
6.150
6.150
6.020
6.060
57,825
-0.12(-1.94%)
Feb 25, 2010
6.040
6.180
6.020
6.180
55,703
+0.05(+0.82%)
Feb 24, 2010
6.150
6.190
6.010
6.130
149,810
+0.01(+0.16%)
Feb 23, 2010
6.150
6.200
5.990
6.120
153,517
-0.02(-0.33%)
Feb 22, 2010
6.070
6.140
5.920
6.140
140,984
+0.07(+1.15%)
Feb 19, 2010
6.080
6.160
5.850
6.070
353,084
-0.01(-0.16%)
Feb 18, 2010
6.170
6.260
5.870
6.080
361,763
-0.10(-1.62%)
Feb 17, 2010
6.250
6.410
6.120
6.180
172,026
-0.04(-0.64%)
Feb 16, 2010
6.140
6.340
6.140
6.220
45,672
+0.14(+2.30%)
Feb 12, 2010
6.100
6.080
6.080
6.080
72,100
-0.06(-0.98%)
Feb 11, 2010
6.060
6.160
6.005
6.140
79,528
+0.05(+0.82%)
Feb 10, 2010
6.070
6.230
6.010
6.090
33,945
-0.01(-0.16%)
Feb 09, 2010
6.160
6.160
6.040
6.100
111,470
-0.01(-0.16%)
Feb 08, 2010
6.270
6.360
6.080
6.110
62,811
-0.20(-3.17%)
Feb 05, 2010
6.110
6.420
6.010
6.310
124,454
+0.23(+3.78%)
Feb 04, 2010
6.290
6.462
6.080
6.080
110,190
-0.26(-4.10%)
Feb 03, 2010
6.320
6.400
6.250
6.340
71,549
+0.00(+0.00%)
Feb 02, 2010
6.350
6.480
6.340
6.340
73,939
-0.03(-0.47%)
Feb 01, 2010
6.360
6.450
6.300
6.370
40,845
+0.02(+0.31%)
Jan 29, 2010
6.360
6.460
6.300
6.350
94,069
+0.03(+0.47%)
Jan 28, 2010
6.250
6.390
6.120
6.320
86,677
+0.07(+1.12%)
Jan 27, 2010
6.130
6.339
6.100
6.250
43,766
+0.08(+1.30%)
Jan 26, 2010
6.200
6.300
6.130
6.170
127,762
-0.08(-1.28%)
Jan 25, 2010
6.470
6.480
6.250
6.250
64,881
-0.19(-2.95%)
Jan 22, 2010
6.470
6.540
6.360
6.440
86,324
-0.05(-0.77%)
Jan 21, 2010
6.500
6.540
6.430
6.490
88,884
-0.02(-0.31%)
Jan 20, 2010
6.460
6.580
6.420
6.510
114,599
-0.03(-0.46%)
Jan 19, 2010
6.490
6.560
6.300
6.540
54,435
+0.07(+1.08%)
Jan 15, 2010
6.530
6.470
6.470
6.470
106,300
-0.03(-0.46%)
Jan 14, 2010
6.550
6.550
6.411
6.500
28,427
-0.09(-1.37%)
Jan 13, 2010
6.320
6.630
6.270
6.590
101,174
+0.30(+4.77%)
Jan 12, 2010
6.300
6.380
6.220
6.290
50,011
-0.07(-1.10%)
Jan 11, 2010
6.370
6.470
6.350
6.360
36,420
-0.02(-0.31%)
Jan 08, 2010
6.310
6.400
6.310
6.380
38,298
+0.07(+1.11%)
Jan 07, 2010
6.220
6.390
6.220
6.310
132,073
+0.07(+1.12%)
Jan 06, 2010
6.240
6.320
6.100
6.240
178,241
-0.03(-0.48%)
Jan 05, 2010
6.390
6.400
6.220
6.270
60,162
-0.11(-1.72%)
Jan 04, 2010
6.330
6.500
6.330
6.380
68,577
+0.14(+2.24%)
Dec 31, 2009
6.320
6.240
6.240
6.240
99,200
-0.12(-1.89%)
Dec 30, 2009
6.010
6.360
6.010
6.360
103,436
+0.31(+5.12%)
Dec 29, 2009
6.010
6.070
5.970
6.050
203,065
+0.06(+1.00%)
Dec 28, 2009
6.000
6.040
5.950
5.990
72,478
-0.02(-0.33%)
Dec 24, 2009
6.100
6.100
5.960
6.010
40,389
-0.08(-1.31%)
Dec 23, 2009
5.980
6.110
5.980
6.090
100,423
+0.12(+2.01%)
Dec 22, 2009
5.880
6.010
5.850
5.970
109,888
+0.12(+2.05%)
Dec 21, 2009
6.010
6.100
5.810
5.850
142,116
-0.15(-2.50%)
Dec 18, 2009
6.040
6.040
5.900
6.000
197,900
+0.01(+0.17%)
Dec 17, 2009
5.960
6.087
5.910
5.990
84,748
-0.02(-0.33%)
Dec 16, 2009
5.920
6.020
5.860
6.010
51,129
+0.12(+2.04%)
Dec 15, 2009
6.120
6.140
5.890
5.890
95,741
-0.26(-4.23%)
Dec 14, 2009
5.970
6.190
5.890
6.150
137,632
-0.01(-0.16%)
Dec 11, 2009
6.250
6.330
6.140
6.160
73,100
-0.08(-1.28%)
Dec 10, 2009
6.310
6.490
6.143
6.240
151,841
-0.06(-0.95%)
Dec 09, 2009
6.150
6.370
6.100
6.300
81,641
+0.17(+2.77%)
Dec 08, 2009
6.150
6.319
6.130
6.130
121,275
-0.07(-1.13%)
Dec 07, 2009
6.200
6.320
6.150
6.200
65,329
-0.02(-0.32%)
Dec 04, 2009
6.230
6.340
6.150
6.220
92,305
+0.10(+1.63%)
Dec 03, 2009
6.340
6.400
6.090
6.120
117,571
-0.18(-2.86%)
Dec 02, 2009
6.260
6.400
6.260
6.300
62,484
+0.03(+0.48%)
Dec 01, 2009
6.310
6.500
6.141
6.270
87,272
-0.01(-0.16%)
Nov 30, 2009
6.190
6.340
6.050
6.280
108,485
+0.10(+1.62%)
Nov 27, 2009
6.190
6.310
6.140
6.180
37,491
-0.17(-2.68%)
Nov 25, 2009
6.480
6.500
6.350
6.350
38,059
-0.13(-2.01%)
Nov 24, 2009
6.490
6.500
6.270
6.480
33,058
-0.02(-0.31%)
Nov 23, 2009
6.340
6.520
6.340
6.500
59,256
+0.20(+3.17%)
Nov 20, 2009
6.200
6.420
6.200
6.300
81,308
+0.05(+0.80%)
Nov 19, 2009
6.320
6.390
6.210
6.250
117,125
-0.14(-2.19%)
Nov 18, 2009
6.300
6.400
6.285
6.390
135,677
+0.09(+1.43%)
Nov 17, 2009
6.400
6.420
6.290
6.300
94,969
-0.15(-2.33%)
Nov 16, 2009
6.170
6.500
6.090
6.450
87,980
+0.31(+5.05%)
Nov 13, 2009
6.050
6.240
6.000
6.140
56,730
+0.10(+1.66%)
Nov 12, 2009
6.260
6.270
6.020
6.040
65,107
-0.25(-3.97%)
Nov 11, 2009
6.400
6.440
6.150
6.290
80,827
-0.15(-2.33%)
Nov 10, 2009
6.520
6.560
6.420
6.440
44,222
-0.11(-1.68%)
Nov 09, 2009
6.370
6.550
6.319
6.550
56,197
+0.21(+3.31%)
Nov 06, 2009
6.500
6.500
6.250
6.340
37,450
-0.25(-3.79%)
Nov 05, 2009
6.300
6.600
6.280
6.590
54,774
+0.33(+5.27%)
Nov 04, 2009
6.360
6.360
6.180
6.260
57,149
-0.09(-1.42%)
Nov 03, 2009
6.250
6.440
6.110
6.350
53,031
+0.04(+0.63%)
Nov 02, 2009
6.560
6.565
6.220
6.310
83,796
-0.23(-3.52%)
Oct 30, 2009
6.560
6.670
6.500
6.540
143,783
-0.04(-0.61%)
Oct 29, 2009
6.670
6.890
6.580
6.580
79,662
-0.06(-0.90%)
Oct 28, 2009
6.510
6.700
6.510
6.640
67,792
+0.10(+1.53%)
Oct 27, 2009
6.630
6.800
6.520
6.540
97,448
-0.14(-2.10%)
Oct 26, 2009
6.810
6.883
6.640
6.680
59,620
-0.13(-1.91%)
Oct 23, 2009
6.820
6.900
6.770
6.810
124,900
+0.08(+1.19%)
Oct 22, 2009
6.520
6.790
6.420
6.730
55,793
+0.21(+3.22%)
Oct 21, 2009
6.710
6.900
6.500
6.520
84,038
-0.23(-3.41%)
Oct 20, 2009
6.870
7.010
6.698
6.750
77,234
-0.21(-3.02%)
Oct 19, 2009
7.010
7.020
6.890
6.960
54,946
-0.03(-0.43%)
Oct 16, 2009
6.950
7.030
6.870
6.990
95,045
+0.00(+0.00%)
Oct 15, 2009
6.850
7.030
6.850
6.990
69,494
+0.10(+1.45%)
Oct 14, 2009
6.580
6.940
6.560
6.890
108,426
+0.36(+5.51%)
Oct 13, 2009
6.500
6.590
6.440
6.530
79,153
+0.04(+0.62%)
Oct 12, 2009
6.470
6.520
6.420
6.490
42,301
+0.04(+0.62%)
Oct 09, 2009
6.380
6.470
6.380
6.450
55,515
+0.04(+0.62%)
Oct 08, 2009
6.500
6.590
6.410
6.410
60,723
-0.03(-0.47%)
Oct 07, 2009
6.550
6.580
6.410
6.440
46,879
-0.14(-2.13%)
Oct 06, 2009
6.950
6.970
6.440
6.580
193,873
-0.30(-4.36%)
Oct 05, 2009
6.650
6.890
6.640
6.880
135,562
+0.24(+3.61%)
Oct 02, 2009
6.400
6.700
6.400
6.640
99,816
+0.14(+2.15%)
Oct 01, 2009
6.350
6.570
6.340
6.500
97,573
+0.10(+1.56%)
Sep 30, 2009
6.360
6.650
6.330
6.400
180,729
+0.07(+1.11%)
Sep 29, 2009
6.600
6.750
6.320
6.330
235,536
-0.27(-4.09%)
Sep 28, 2009
6.730
6.870
6.510
6.600
102,765
-0.13(-1.93%)
Sep 25, 2009
6.660
6.850
6.540
6.730
43,842
+0.08(+1.20%)
Sep 24, 2009
6.660
6.800
6.550
6.650
39,251
+0.00(+0.00%)
Sep 23, 2009
6.880
6.880
6.640
6.650
70,694
-0.20(-2.92%)
Sep 22, 2009
6.810
6.870
6.670
6.850
74,651
+0.07(+1.03%)
Sep 21, 2009
6.650
6.810
6.650
6.780
47,369
+0.05(+0.74%)
Sep 18, 2009
6.580
6.730
6.530
6.730
181,785
+0.16(+2.44%)
Sep 17, 2009
6.570
6.720
6.540
6.570
45,541
+0.01(+0.15%)
Sep 16, 2009
6.440
6.660
6.358
6.560
39,127
+0.12(+1.86%)
Sep 15, 2009
6.430
6.520
6.270
6.440
25,276
-0.02(-0.31%)
Sep 14, 2009
6.360
6.490
6.220
6.460
34,744
+0.04(+0.62%)
Sep 11, 2009
6.510
6.680
6.410
6.420
134,909
-0.11(-1.68%)
Sep 10, 2009
6.240
6.540
6.170
6.530
79,930
+0.25(+3.98%)
Sep 09, 2009
6.270
6.360
6.000
6.280
54,224
-0.02(-0.32%)
Sep 08, 2009
6.240
6.320
6.140
6.300
56,437
+0.06(+0.96%)
Sep 04, 2009
6.100
6.250
6.080
6.240
73,853
+0.07(+1.13%)
Sep 03, 2009
6.030
6.190
6.010
6.170
48,738
+0.15(+2.49%)
Sep 02, 2009
6.100
6.200
6.020
6.020
94,212
-0.12(-1.95%)
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.