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
Norwood Financial Cp
(NQ:
NWFL
)
25.25
-0.05 (-0.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2010
10.04
10.17
9.705
10.17
13,395
+0.28(+2.84%)
Aug 26, 2010
10.04
9.886
9.886
9.886
8,157
-0.16(-1.56%)
Aug 25, 2010
10.04
10.04
10.04
10.04
281
-0.05(-0.53%)
Aug 23, 2010
10.10
10.10
10.10
10.10
5,344
-0.02(-0.18%)
Aug 20, 2010
10.34
10.34
10.11
10.11
917
-0.00(-0.03%)
Aug 19, 2010
9.922
10.22
9.922
10.12
5,344
-0.10(-1.01%)
Aug 18, 2010
9.939
10.34
9.794
10.22
20,566
+0.27(+2.68%)
Aug 16, 2010
9.954
9.954
9.954
9.954
562
+0.00(+0.00%)
Aug 13, 2010
9.947
9.954
9.947
9.954
5,063
+0.11(+1.14%)
Aug 12, 2010
9.936
9.936
9.826
9.842
15,308
-0.02(-0.16%)
Aug 11, 2010
9.744
9.971
9.740
9.858
10,830
-0.04(-0.36%)
Aug 05, 2010
9.861
9.893
9.893
9.893
2,531
+0.04(+0.43%)
Aug 04, 2010
9.815
10.05
9.794
9.851
10,652
-0.00(-0.04%)
Aug 03, 2010
9.915
9.915
9.854
9.854
8,500
-0.10(-1.00%)
Aug 02, 2010
9.911
9.954
9.890
9.954
2,942
+0.17(+1.71%)
Jul 30, 2010
9.911
9.911
9.708
9.787
3,358
+0.11(+1.10%)
Jul 29, 2010
9.680
9.680
9.680
9.680
281
-0.14(-1.41%)
Jul 28, 2010
9.776
9.982
9.776
9.819
2,672
+0.13(+1.32%)
Jul 27, 2010
9.179
9.861
9.083
9.691
50,431
+0.47(+5.05%)
Jul 26, 2010
8.976
9.225
8.887
9.225
13,502
+0.25(+2.77%)
Jul 23, 2010
9.047
9.086
8.976
8.976
1,969
-0.12(-1.37%)
Jul 22, 2010
8.784
9.101
8.784
9.101
843
-0.02(-0.19%)
Jul 21, 2010
8.773
9.118
8.773
9.118
4,782
+0.02(+0.27%)
Jul 20, 2010
8.759
9.093
8.759
9.093
1,125
-0.25(-2.70%)
Jul 16, 2010
8.720
9.346
9.346
9.346
12,377
+0.46(+5.16%)
Jul 15, 2010
8.681
8.887
8.681
8.887
18,917
-0.07(-0.79%)
Jul 13, 2010
8.958
8.958
8.958
8.958
0
+0.17(+1.94%)
Jul 12, 2010
8.872
8.876
8.777
8.788
4,090
+0.00(+0.00%)
Jul 09, 2010
8.876
8.876
8.788
8.788
853
-0.09(-0.99%)
Jul 08, 2010
8.886
8.886
8.876
8.876
1,706
-0.09(-0.98%)
Jul 07, 2010
8.911
9.009
8.703
8.963
35,635
-0.06(-0.62%)
Jul 06, 2010
8.893
9.051
8.891
9.020
6,409
-0.01(-0.12%)
Jul 02, 2010
8.661
9.076
8.661
9.030
3,903
+0.15(+1.66%)
Jul 01, 2010
8.876
8.883
8.876
8.883
4,341
+0.01(+0.08%)
Jun 30, 2010
8.876
9.027
8.700
8.876
6,193
+0.12(+1.41%)
Jun 29, 2010
8.654
8.753
8.654
8.753
1,143
-0.21(-2.35%)
Jun 25, 2010
8.774
9.382
8.774
8.963
563,307
+0.25(+2.82%)
Jun 24, 2010
8.724
8.949
8.700
8.717
31,205
-0.00(-0.04%)
Jun 23, 2010
8.823
8.942
8.700
8.721
24,500
-0.06(-0.72%)
Jun 22, 2010
8.763
9.006
8.714
8.784
11,524
+0.08(+0.93%)
Jun 21, 2010
8.700
8.763
8.700
8.703
5,129
+0.01(+0.12%)
Jun 18, 2010
8.746
8.756
8.612
8.693
32,699
+0.01(+0.12%)
Jun 17, 2010
8.612
8.738
8.612
8.682
5,160
+0.01(+0.08%)
Jun 16, 2010
8.615
8.675
8.531
8.675
4,577
+0.04(+0.41%)
Jun 15, 2010
8.661
8.665
8.615
8.640
7,080
+0.09(+1.07%)
Jun 14, 2010
8.506
8.601
8.506
8.549
10,241
+0.04(+0.50%)
Jun 11, 2010
8.598
8.615
8.415
8.506
28,033
+0.01(+0.08%)
Jun 10, 2010
8.612
8.719
8.415
8.499
21,823
-0.12(-1.43%)
Jun 09, 2010
8.763
8.823
8.535
8.622
11,814
-0.17(-1.88%)
Jun 08, 2010
9.227
9.227
8.700
8.788
14,514
-0.08(-0.95%)
Jun 07, 2010
9.143
9.146
8.777
8.872
11,447
-0.28(-3.11%)
Jun 04, 2010
9.217
9.297
9.157
9.157
11,618
-0.11(-1.14%)
Jun 03, 2010
9.199
9.290
9.195
9.262
19,183
-0.05(-0.53%)
Jun 02, 2010
9.174
9.311
9.174
9.311
7,900
+0.13(+1.46%)
Jun 01, 2010
9.273
9.304
9.178
9.178
18,585
-0.14(-1.47%)
May 28, 2010
9.434
9.315
9.227
9.315
7,078
-0.12(-1.27%)
May 27, 2010
9.280
9.434
9.217
9.434
8,016
+0.14(+1.55%)
May 26, 2010
9.737
9.737
9.202
9.290
10,528
+0.13(+1.42%)
May 25, 2010
9.392
9.561
9.160
9.160
5,305
-0.22(-2.40%)
May 24, 2010
9.737
9.737
9.357
9.385
6,932
-0.16(-1.69%)
May 21, 2010
9.473
9.631
9.456
9.547
23,279
+0.09(+0.97%)
May 20, 2010
9.456
9.491
9.456
9.456
13,928
-0.02(-0.19%)
May 19, 2010
9.526
9.526
9.473
9.473
7,354
+0.04(+0.41%)
May 18, 2010
9.491
9.589
9.434
9.434
5,829
-0.02(-0.22%)
May 17, 2010
9.536
9.564
9.456
9.456
7,658
-0.06(-0.63%)
May 14, 2010
9.505
9.575
9.491
9.515
5,840
-0.06(-0.59%)
May 13, 2010
9.519
9.572
9.491
9.572
3,277
+0.00(+0.00%)
May 12, 2010
9.584
9.596
9.491
9.572
11,521
-0.09(-0.98%)
May 11, 2010
9.656
9.688
9.579
9.666
15,732
+0.04(+0.36%)
May 10, 2010
9.508
9.677
9.491
9.631
21,857
+0.14(+1.48%)
May 07, 2010
9.536
9.770
9.491
9.491
8,267
+0.17(+1.85%)
May 06, 2010
9.733
9.913
9.318
9.318
17,143
-0.38(-3.95%)
May 05, 2010
9.710
9.825
9.702
9.702
6,059
-0.12(-1.22%)
May 04, 2010
9.786
9.900
9.719
9.821
16,702
-0.04(-0.43%)
May 03, 2010
9.818
9.905
9.702
9.863
12,676
+0.11(+1.15%)
Apr 30, 2010
9.779
9.900
9.730
9.751
12,324
-0.01(-0.11%)
Apr 29, 2010
9.909
10.11
9.688
9.761
17,126
-0.10(-1.03%)
Apr 28, 2010
9.860
9.863
9.860
9.863
1,706
+0.15(+1.59%)
Apr 27, 2010
9.649
9.789
9.631
9.709
8,884
-0.06(-0.58%)
Apr 26, 2010
9.617
9.765
9.617
9.765
924
+0.13(+1.35%)
Apr 23, 2010
9.635
9.635
9.621
9.635
6,668
-0.10(-1.01%)
Apr 22, 2010
9.666
9.747
9.666
9.733
9,615
+0.03(+0.33%)
Apr 21, 2010
9.765
9.765
9.631
9.702
1,786
-0.02(-0.22%)
Apr 20, 2010
9.677
9.726
9.579
9.723
5,041
+0.06(+0.62%)
Apr 19, 2010
9.540
9.772
9.540
9.663
14,466
+0.08(+0.81%)
Apr 16, 2010
9.656
9.695
9.491
9.586
21,948
-0.16(-1.68%)
Apr 15, 2010
9.607
9.779
9.450
9.749
11,988
+0.12(+1.30%)
Apr 14, 2010
9.607
9.647
9.547
9.624
3,100
+0.10(+1.03%)
Apr 13, 2010
9.596
9.659
9.491
9.526
8,932
+0.08(+0.86%)
Apr 12, 2010
9.442
9.609
9.396
9.445
10,509
-0.03(-0.37%)
Apr 09, 2010
9.473
9.647
9.473
9.480
6,036
+0.09(+0.93%)
Apr 08, 2010
9.358
9.480
9.351
9.393
43,077
-0.01(-0.11%)
Apr 07, 2010
9.222
9.452
9.222
9.403
9,281
-0.06(-0.63%)
Apr 06, 2010
9.386
9.473
9.382
9.462
6,108
-0.01(-0.07%)
Apr 05, 2010
9.438
9.473
9.118
9.469
21,576
+0.08(+0.81%)
Apr 01, 2010
9.393
9.393
9.393
9.393
2,587
+0.00(+0.00%)
Mar 31, 2010
9.403
9.403
9.379
9.393
12,722
-0.01(-0.07%)
Mar 30, 2010
9.219
9.400
9.219
9.400
12,165
+0.18(+1.92%)
Mar 29, 2010
9.302
9.302
9.219
9.222
6,545
-0.06(-0.67%)
Mar 26, 2010
9.285
9.285
9.285
9.285
330
+0.01(+0.11%)
Mar 25, 2010
9.184
9.309
9.184
9.275
2,072
+0.09(+0.98%)
Mar 24, 2010
9.285
9.285
9.184
9.184
1,247
-0.04(-0.41%)
Mar 23, 2010
9.229
9.292
9.222
9.222
7,321
-0.16(-1.71%)
Mar 22, 2010
9.382
9.382
9.382
9.382
896
-0.01(-0.15%)
Mar 19, 2010
9.362
9.396
9.271
9.396
12,228
+0.16(+1.77%)
Mar 18, 2010
9.389
9.389
9.225
9.233
1,152
-0.07(-0.71%)
Mar 17, 2010
9.379
9.379
9.208
9.299
4,662
+0.01(+0.07%)
Mar 16, 2010
9.448
9.532
9.198
9.292
5,079
-0.10(-1.07%)
Mar 15, 2010
9.396
9.396
9.389
9.393
4,817
+0.00(+0.04%)
Mar 12, 2010
9.393
9.393
9.389
9.389
3,676
+0.03(+0.30%)
Mar 11, 2010
9.469
9.528
9.341
9.362
13,102
+0.01(+0.11%)
Mar 09, 2010
9.351
9.351
9.351
9.351
0
-0.18(-1.86%)
Mar 08, 2010
9.605
9.640
9.528
9.528
1,747
-0.08(-0.83%)
Mar 05, 2010
9.452
9.723
9.428
9.609
10,865
+0.18(+1.92%)
Mar 04, 2010
9.428
9.480
9.295
9.428
7,473
+0.07(+0.74%)
Mar 03, 2010
9.389
9.490
9.219
9.358
10,184
+0.00(+0.00%)
Mar 02, 2010
9.215
9.556
9.215
9.358
15,229
+0.04(+0.45%)
Mar 01, 2010
9.135
9.316
9.111
9.316
3,297
+0.10(+1.06%)
Feb 26, 2010
9.149
9.219
9.104
9.219
4,024
-0.08(-0.82%)
Feb 25, 2010
9.285
9.295
9.228
9.295
2,414
-0.08(-0.82%)
Feb 24, 2010
9.295
9.372
9.257
9.372
4,412
+0.13(+1.39%)
Feb 23, 2010
9.208
9.344
9.208
9.243
6,617
-0.01(-0.15%)
Feb 22, 2010
8.885
9.257
8.885
9.257
11,058
+0.20(+2.19%)
Feb 19, 2010
8.975
9.059
8.847
9.059
6,211
+0.12(+1.36%)
Feb 18, 2010
9.045
9.208
8.881
8.937
16,353
-0.07(-0.77%)
Feb 17, 2010
9.021
9.024
8.934
9.007
3,357
+0.00(+0.04%)
Feb 16, 2010
8.927
9.080
8.857
9.003
6,076
-0.02(-0.27%)
Feb 12, 2010
8.850
9.028
9.028
9.028
5,749
+0.15(+1.68%)
Feb 11, 2010
8.868
8.968
8.861
8.878
4,906
-0.07(-0.74%)
Feb 10, 2010
8.857
8.944
8.822
8.944
7,255
-0.03(-0.31%)
Feb 09, 2010
8.993
9.041
8.888
8.972
11,871
+0.11(+1.26%)
Feb 08, 2010
8.836
9.010
8.819
8.861
10,943
+0.04(+0.43%)
Feb 05, 2010
9.031
9.031
8.801
8.822
13,153
-0.03(-0.39%)
Feb 04, 2010
9.208
9.208
8.857
8.857
16,103
-0.30(-3.30%)
Feb 03, 2010
8.836
9.250
8.836
9.160
7,416
+0.39(+4.40%)
Feb 02, 2010
9.135
9.135
8.774
8.774
56,613
-0.34(-3.74%)
Feb 01, 2010
9.097
9.149
8.961
9.115
8,310
+0.10(+1.08%)
Jan 29, 2010
9.041
9.163
9.017
9.017
7,519
+0.03(+0.35%)
Jan 28, 2010
9.142
9.292
8.986
8.986
10,121
-0.11(-1.19%)
Jan 27, 2010
8.951
9.288
8.951
9.094
27,391
+0.10(+1.12%)
Jan 26, 2010
9.288
9.288
8.909
8.993
9,822
-0.24(-2.56%)
Jan 25, 2010
9.330
9.435
9.229
9.229
4,935
-0.18(-1.92%)
Jan 22, 2010
9.281
9.683
9.281
9.410
16,229
+0.17(+1.88%)
Jan 21, 2010
9.567
9.915
9.212
9.236
8,577
-0.32(-3.31%)
Jan 20, 2010
9.828
9.828
9.518
9.553
10,745
-0.45(-4.45%)
Jan 19, 2010
9.689
10.05
9.689
9.998
13,498
+0.40(+4.17%)
Jan 15, 2010
9.483
9.598
9.598
9.598
12,073
+0.16(+1.73%)
Jan 14, 2010
9.473
9.473
9.410
9.435
3,564
+0.05(+0.56%)
Jan 13, 2010
9.911
9.911
9.382
9.382
25,367
-0.34(-3.47%)
Jan 12, 2010
9.762
9.835
9.695
9.720
7,597
-0.13(-1.27%)
Jan 11, 2010
9.883
9.970
9.762
9.845
17,684
-0.23(-2.31%)
Jan 08, 2010
10.17
10.17
9.974
10.08
7,557
-0.07(-0.72%)
Jan 07, 2010
10.12
10.26
10.06
10.15
7,387
+0.07(+0.66%)
Jan 06, 2010
9.883
10.12
9.862
10.09
5,881
+0.15(+1.54%)
Jan 05, 2010
9.918
10.16
9.862
9.932
10,112
+0.05(+0.49%)
Jan 04, 2010
9.831
10.05
9.831
9.883
5,613
-0.06(-0.63%)
Dec 31, 2009
10.09
9.946
9.946
9.946
8,336
-0.35(-3.38%)
Dec 30, 2009
9.942
10.29
9.675
10.29
17,028
+0.41(+4.19%)
Dec 29, 2009
10.11
10.11
9.856
9.880
18,851
-0.31(-3.04%)
Dec 28, 2009
10.46
10.46
9.869
10.19
50,071
-0.28(-2.66%)
Dec 24, 2009
10.36
10.47
10.36
10.47
574
+0.12(+1.14%)
Dec 23, 2009
10.35
10.35
10.35
10.35
919
+0.00(+0.00%)
Dec 22, 2009
10.43
10.45
10.35
10.35
10,776
-0.13(-1.26%)
Dec 21, 2009
10.50
10.50
10.35
10.48
8,836
+0.17(+1.62%)
Dec 18, 2009
10.13
10.34
10.10
10.31
41,968
+0.23(+2.24%)
Dec 17, 2009
9.949
10.21
9.873
10.09
16,637
+0.32(+3.28%)
Dec 16, 2009
10.25
10.25
9.755
9.769
12,932
-0.45(-4.42%)
Dec 15, 2009
10.09
10.56
10.09
10.22
49,623
+0.16(+1.59%)
Dec 14, 2009
10.04
10.26
9.687
10.06
35,647
+0.20(+2.05%)
Dec 11, 2009
9.682
9.866
9.574
9.859
7,163
+0.29(+3.02%)
Dec 10, 2009
9.769
9.769
9.567
9.570
3,716
-0.18(-1.86%)
Dec 09, 2009
9.215
9.751
9.215
9.751
47,271
+0.62(+6.74%)
Dec 08, 2009
9.163
9.254
8.874
9.135
30,912
-0.03(-0.34%)
Dec 07, 2009
9.195
9.195
9.163
9.167
7,016
-0.02(-0.23%)
Dec 04, 2009
9.139
9.188
9.135
9.188
7,088
+0.07(+0.80%)
Dec 03, 2009
9.128
9.184
9.115
9.115
18,641
+0.00(+0.00%)
Dec 02, 2009
8.979
9.115
8.979
9.115
6,249
+0.08(+0.89%)
Dec 01, 2009
9.028
9.035
8.975
9.035
8,226
+0.03(+0.31%)
Nov 30, 2009
8.888
9.035
8.888
9.007
7,858
+0.14(+1.53%)
Nov 27, 2009
8.916
9.041
8.871
8.871
4,538
-0.13(-1.39%)
Nov 25, 2009
9.035
9.035
8.916
8.996
7,194
+0.01(+0.15%)
Nov 24, 2009
8.878
9.125
8.874
8.982
86,603
-0.36(-3.87%)
Nov 23, 2009
9.323
9.480
9.302
9.344
28,202
+0.11(+1.24%)
Nov 20, 2009
9.212
9.358
9.212
9.229
17,701
+0.02(+0.23%)
Nov 19, 2009
9.285
9.365
9.195
9.208
32,128
-0.01(-0.08%)
Nov 18, 2009
9.167
9.426
9.048
9.215
42,382
-0.22(-2.29%)
Nov 17, 2009
9.132
9.466
9.132
9.431
22,352
-0.16(-1.70%)
Nov 16, 2009
9.059
9.595
9.059
9.595
10,500
+0.43(+4.67%)
Nov 13, 2009
9.334
9.445
9.080
9.167
19,017
-0.17(-1.79%)
Nov 12, 2009
9.480
9.532
9.219
9.334
27,995
-0.24(-2.54%)
Nov 11, 2009
9.518
9.602
9.497
9.577
4,308
+0.09(+0.92%)
Nov 10, 2009
9.549
9.673
9.480
9.490
8,330
-0.03(-0.37%)
Nov 09, 2009
9.462
9.549
9.462
9.525
6,714
+0.10(+1.07%)
Nov 06, 2009
9.602
9.602
9.424
9.424
2,483
-0.25(-2.62%)
Nov 05, 2009
9.393
9.678
9.386
9.678
9,707
+0.34(+3.65%)
Nov 04, 2009
9.532
9.671
9.337
9.337
13,076
-0.23(-2.40%)
Nov 03, 2009
9.647
9.647
9.483
9.567
5,320
-0.07(-0.69%)
Nov 02, 2009
10.08
10.08
9.567
9.633
25,594
-0.28(-2.84%)
Oct 30, 2009
10.08
10.18
9.915
9.915
17,089
-0.27(-2.66%)
Oct 29, 2009
10.17
10.19
10.01
10.19
18,756
+0.11(+1.14%)
Oct 28, 2009
9.995
10.19
9.995
10.07
8,189
+0.11(+1.08%)
Oct 27, 2009
10.01
10.15
9.960
9.963
16,968
+0.09(+0.88%)
Oct 26, 2009
10.14
10.21
9.873
9.876
20,276
-0.42(-4.09%)
Oct 23, 2009
10.33
10.41
10.14
10.30
7,988
+0.05(+0.51%)
Oct 22, 2009
10.44
10.44
10.10
10.25
14,168
-0.05(-0.44%)
Oct 21, 2009
10.56
10.56
9.956
10.29
15,663
-0.11(-1.07%)
Oct 20, 2009
10.44
10.52
10.34
10.40
11,633
-0.11(-1.09%)
Oct 19, 2009
10.74
10.74
10.47
10.52
29,507
-0.13(-1.21%)
Oct 16, 2009
10.69
10.75
10.65
10.65
36,035
-0.12(-1.10%)
Oct 15, 2009
10.65
10.76
10.63
10.76
10,713
+0.01(+0.07%)
Oct 14, 2009
10.75
10.77
10.75
10.76
1,497
-0.01(-0.10%)
Oct 13, 2009
10.78
10.78
10.69
10.77
10,420
+0.13(+1.24%)
Oct 12, 2009
10.63
10.63
10.63
10.63
1,112
-0.16(-1.51%)
Oct 09, 2009
10.71
10.80
10.71
10.80
5,343
-0.02(-0.16%)
Oct 08, 2009
10.78
10.82
10.68
10.82
15,025
+0.10(+0.94%)
Oct 07, 2009
10.68
10.82
10.66
10.71
4,073
-0.10(-0.96%)
Oct 06, 2009
10.78
10.82
10.66
10.82
8,439
+0.06(+0.52%)
Oct 05, 2009
10.66
10.76
10.66
10.76
4,567
+0.09(+0.88%)
Oct 02, 2009
10.77
10.77
10.66
10.67
2,052
+0.04(+0.36%)
Oct 01, 2009
10.63
10.82
10.63
10.63
7,217
-0.19(-1.74%)
Sep 30, 2009
10.65
10.82
10.65
10.82
10,135
+0.16(+1.53%)
Sep 29, 2009
10.67
10.73
10.66
10.66
5,806
-0.05(-0.49%)
Sep 28, 2009
10.66
10.77
10.65
10.71
7,700
-0.10(-0.90%)
Sep 25, 2009
10.71
10.81
10.70
10.81
10,609
+0.17(+1.60%)
Sep 24, 2009
10.82
10.82
10.63
10.63
11,492
-0.21(-1.89%)
Sep 23, 2009
10.71
10.84
10.66
10.84
24,746
+0.05(+0.42%)
Sep 22, 2009
10.71
10.79
10.67
10.79
5,504
+0.12(+1.14%)
Sep 21, 2009
10.68
10.95
10.65
10.67
11,133
-0.03(-0.29%)
Sep 18, 2009
10.79
10.97
10.70
10.70
51,770
-0.09(-0.81%)
Sep 17, 2009
10.75
10.93
10.75
10.79
15,861
-0.06(-0.58%)
Sep 16, 2009
10.89
10.92
10.71
10.85
33,488
+0.11(+1.07%)
Sep 15, 2009
10.82
10.89
10.62
10.74
46,449
-0.17(-1.53%)
Sep 14, 2009
10.70
10.93
10.70
10.91
11,478
+0.21(+1.95%)
Sep 11, 2009
10.70
10.70
10.70
10.70
287
-0.22(-1.98%)
Sep 10, 2009
10.81
10.91
10.81
10.91
1,333
+0.05(+0.45%)
Sep 09, 2009
10.93
10.98
10.61
10.86
12,078
+0.02(+0.23%)
Sep 08, 2009
11.02
11.02
10.71
10.84
14,450
-0.18(-1.64%)
Sep 04, 2009
11.03
11.13
11.00
11.02
3,535
-0.14(-1.22%)
Sep 03, 2009
11.13
11.25
11.05
11.16
16,767
+0.02(+0.16%)
Sep 02, 2009
11.39
11.39
11.14
11.14
3,449
+0.01(+0.12%)
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.