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
Bassett Furniture
(NQ:
BSET
)
15.01
+0.58 (+4.02%)
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, 2010
2.415
2.446
2.400
2.446
16,480
+0.02(+0.85%)
Aug 30, 2010
2.400
2.446
2.400
2.426
16,523
+0.02(+0.64%)
Aug 27, 2010
2.436
2.462
2.410
2.410
16,184
-0.05(-2.10%)
Aug 26, 2010
2.457
2.462
2.400
2.462
27,094
+0.01(+0.42%)
Aug 25, 2010
2.483
2.483
2.405
2.452
2,141
-0.03(-1.04%)
Aug 24, 2010
2.457
2.508
2.431
2.477
24,316
+0.05(+1.91%)
Aug 23, 2010
2.519
2.519
2.431
2.431
22,092
-0.09(-3.48%)
Aug 20, 2010
2.513
2.534
2.485
2.519
9,674
-0.02(-0.61%)
Aug 19, 2010
2.483
2.534
2.483
2.534
1,598
+0.03(+1.03%)
Aug 18, 2010
2.462
2.550
2.452
2.508
2,332
+0.05(+1.89%)
Aug 17, 2010
2.534
2.570
2.462
2.462
64,675
-0.07(-2.65%)
Aug 16, 2010
2.560
2.560
2.452
2.529
53,306
-0.03(-1.21%)
Aug 13, 2010
2.575
2.581
2.558
2.560
6,671
-0.02(-0.80%)
Aug 12, 2010
2.519
2.581
2.519
2.581
4,679
+0.01(+0.40%)
Aug 11, 2010
2.560
2.575
2.560
2.570
3,177
+0.01(+0.20%)
Aug 10, 2010
2.524
2.565
2.524
2.565
14,144
+0.00(+0.00%)
Aug 09, 2010
2.529
2.565
2.529
2.565
20,666
+0.02(+0.81%)
Aug 06, 2010
2.555
2.565
2.452
2.544
20,117
-0.02(-0.60%)
Aug 05, 2010
2.519
2.565
2.508
2.560
9,590
+0.06(+2.27%)
Aug 04, 2010
2.539
2.565
2.503
2.503
13,456
-0.01(-0.21%)
Aug 03, 2010
2.555
2.555
2.436
2.508
32,942
-0.05(-1.82%)
Aug 02, 2010
2.508
2.555
2.508
2.555
68,763
+0.07(+2.91%)
Jul 30, 2010
2.477
2.503
2.452
2.483
6,831
+0.03(+1.05%)
Jul 29, 2010
2.431
2.467
2.415
2.457
50,488
+0.04(+1.49%)
Jul 28, 2010
2.379
2.436
2.379
2.421
34,876
+0.06(+2.63%)
Jul 27, 2010
2.348
2.379
2.328
2.359
15,076
+0.02(+0.66%)
Jul 26, 2010
2.245
2.353
2.245
2.343
19,534
+0.01(+0.44%)
Jul 23, 2010
2.307
2.343
2.307
2.333
12,208
+0.03(+1.12%)
Jul 22, 2010
2.307
2.343
2.307
2.307
13,566
+0.00(+0.00%)
Jul 21, 2010
2.302
2.369
2.235
2.307
21,530
-0.03(-1.32%)
Jul 20, 2010
2.281
2.338
2.142
2.338
66,479
+0.02(+0.89%)
Jul 19, 2010
2.312
2.400
2.271
2.317
28,551
+0.02(+0.67%)
Jul 16, 2010
2.359
2.390
2.302
2.302
25,306
-0.02(-0.89%)
Jul 15, 2010
2.266
2.344
2.266
2.323
12,249
+0.06(+2.74%)
Jul 14, 2010
2.250
2.266
2.193
2.261
9,612
+0.02(+0.92%)
Jul 13, 2010
2.441
2.462
2.054
2.240
106,645
-0.18(-7.46%)
Jul 12, 2010
2.369
2.452
2.369
2.421
13,090
+0.08(+3.30%)
Jul 09, 2010
2.044
2.446
2.044
2.343
68,328
+0.40(+20.42%)
Jul 08, 2010
2.080
2.106
1.946
1.946
33,335
-0.14(-6.91%)
Jul 07, 2010
2.049
2.101
2.023
2.090
57,252
+0.07(+3.58%)
Jul 06, 2010
2.101
2.101
1.987
2.018
109,962
-0.05(-2.25%)
Jul 02, 2010
1.977
2.132
1.977
2.064
39,470
-0.05(-2.20%)
Jul 01, 2010
2.199
2.317
2.085
2.111
60,422
-0.10(-4.44%)
Jun 30, 2010
2.204
2.338
2.183
2.209
89,842
-0.04(-1.61%)
Jun 29, 2010
2.333
2.348
2.230
2.245
32,101
-0.15(-6.45%)
Jun 25, 2010
2.493
2.684
2.400
2.400
144,950
-0.07(-2.72%)
Jun 24, 2010
2.498
2.524
2.426
2.467
14,802
-0.01(-0.42%)
Jun 23, 2010
2.591
2.684
2.395
2.477
35,647
-0.10(-4.00%)
Jun 22, 2010
2.622
2.632
2.581
2.581
38,929
-0.07(-2.63%)
Jun 21, 2010
2.632
2.710
2.622
2.650
43,271
-0.05(-1.82%)
Jun 18, 2010
2.637
2.730
2.627
2.699
37,166
-0.03(-0.95%)
Jun 17, 2010
2.823
2.828
2.632
2.725
26,738
+0.04(+1.34%)
Jun 16, 2010
2.653
2.715
2.653
2.689
25,533
-0.14(-4.93%)
Jun 15, 2010
2.653
2.880
2.617
2.828
120,601
+0.18(+6.61%)
Jun 14, 2010
2.741
2.741
2.653
2.653
21,599
-0.10(-3.56%)
Jun 11, 2010
2.668
2.813
2.668
2.751
21,119
+0.07(+2.70%)
Jun 10, 2010
2.710
2.735
2.643
2.679
3,919
+0.01(+0.39%)
Jun 09, 2010
2.637
2.710
2.632
2.668
18,794
+0.03(+1.17%)
Jun 08, 2010
2.689
2.761
2.627
2.637
14,390
-0.09(-3.40%)
Jun 07, 2010
2.823
2.823
2.725
2.730
12,262
-0.09(-3.29%)
Jun 04, 2010
2.813
2.890
2.684
2.823
16,143
-0.02(-0.55%)
Jun 03, 2010
2.916
2.957
2.823
2.839
39,545
-0.10(-3.42%)
Jun 02, 2010
2.839
2.968
2.782
2.939
42,451
+0.03(+0.98%)
Jun 01, 2010
2.766
3.050
2.581
2.911
22,460
+0.16(+5.82%)
May 28, 2010
2.699
3.071
2.637
2.751
33,366
+0.01(+0.19%)
May 27, 2010
2.643
2.761
2.637
2.746
34,358
+0.07(+2.70%)
May 26, 2010
2.704
2.833
2.637
2.673
18,807
+0.00(+0.00%)
May 25, 2010
2.653
2.746
2.606
2.673
28,110
-0.03(-1.14%)
May 24, 2010
2.679
2.761
2.622
2.704
21,425
+0.08(+3.15%)
May 21, 2010
2.596
2.704
2.529
2.622
42,608
-0.05(-1.93%)
May 20, 2010
2.689
2.880
2.632
2.673
124,449
-0.25(-8.64%)
May 19, 2010
2.833
2.947
2.720
2.926
67,853
+0.13(+4.81%)
May 18, 2010
2.803
2.880
2.725
2.792
32,977
-0.08(-2.70%)
May 17, 2010
2.895
2.962
2.761
2.870
20,559
-0.02(-0.54%)
May 14, 2010
2.947
2.947
2.818
2.885
18,292
-0.11(-3.62%)
May 13, 2010
2.952
3.055
2.952
2.993
15,322
+0.00(+0.00%)
May 12, 2010
2.988
3.035
2.937
2.993
44,238
+0.02(+0.52%)
May 11, 2010
2.710
2.993
2.617
2.978
142,586
+0.29(+10.96%)
May 10, 2010
2.741
2.741
2.632
2.684
41,227
+0.09(+3.38%)
May 07, 2010
2.725
2.803
2.581
2.596
90,999
-0.16(-5.81%)
May 06, 2010
2.890
2.993
2.421
2.756
92,793
-0.11(-3.95%)
May 05, 2010
2.993
3.045
2.849
2.870
15,581
-0.13(-4.30%)
May 04, 2010
2.988
3.019
2.932
2.999
29,652
-0.05(-1.53%)
May 03, 2010
3.092
3.128
3.024
3.045
10,497
-0.05(-1.50%)
Apr 30, 2010
3.133
3.153
3.061
3.092
45,854
-0.04(-1.16%)
Apr 29, 2010
3.112
3.128
3.086
3.128
17,792
+0.02(+0.50%)
Apr 28, 2010
3.111
3.117
3.076
3.112
12,863
+0.03(+1.00%)
Apr 27, 2010
3.055
3.081
3.045
3.081
54,350
+0.08(+2.75%)
Apr 26, 2010
3.019
3.122
2.999
2.999
42,967
-0.03(-0.85%)
Apr 23, 2010
3.024
3.086
2.988
3.024
39,254
-0.06(-1.84%)
Apr 22, 2010
2.978
3.091
2.947
3.081
28,770
+0.04(+1.36%)
Apr 21, 2010
3.135
3.135
2.895
3.040
50,465
+0.00(+0.00%)
Apr 20, 2010
3.009
3.097
2.978
3.040
38,262
-0.01(-0.17%)
Apr 19, 2010
3.117
3.159
2.957
3.045
62,172
-0.12(-3.91%)
Apr 16, 2010
3.097
3.179
3.066
3.169
27,887
+0.02(+0.49%)
Apr 15, 2010
3.102
3.184
3.102
3.153
13,963
+0.02(+0.49%)
Apr 14, 2010
3.153
3.200
3.086
3.138
39,700
-0.02(-0.65%)
Apr 13, 2010
3.097
3.200
3.097
3.159
41,806
+0.01(+0.33%)
Apr 12, 2010
3.112
3.195
3.081
3.148
53,701
+0.00(+0.00%)
Apr 09, 2010
3.195
3.195
3.019
3.148
50,076
-0.05(-1.61%)
Apr 08, 2010
3.184
3.226
3.159
3.200
38,146
+0.03(+0.98%)
Apr 07, 2010
3.174
3.195
3.107
3.169
26,829
+0.01(+0.16%)
Apr 06, 2010
3.153
3.210
3.050
3.164
34,505
+0.02(+0.79%)
Apr 05, 2010
3.086
3.174
3.061
3.139
66,533
+0.05(+1.71%)
Apr 01, 2010
2.901
3.086
3.086
3.086
45,338
+0.18(+6.03%)
Mar 31, 2010
2.973
3.035
2.911
2.911
16,321
-0.05(-1.74%)
Mar 30, 2010
2.921
3.055
2.901
2.962
21,307
+0.00(+0.00%)
Mar 29, 2010
2.968
3.019
2.901
2.962
34,575
+0.07(+2.50%)
Mar 26, 2010
2.854
3.014
2.854
2.890
31,105
+0.01(+0.36%)
Mar 25, 2010
2.818
2.921
2.689
2.880
15,050
+0.06(+2.01%)
Mar 24, 2010
2.777
2.880
2.766
2.823
55,470
+0.10(+3.60%)
Mar 23, 2010
2.570
2.741
2.570
2.725
58,219
+0.13(+5.18%)
Mar 22, 2010
2.601
2.632
2.529
2.591
208,558
+0.01(+0.40%)
Mar 19, 2010
3.169
3.169
2.369
2.581
620,018
-0.60(-18.83%)
Mar 18, 2010
3.205
3.210
2.993
3.179
91,094
+0.01(+0.16%)
Mar 17, 2010
3.169
3.221
3.097
3.174
72,856
+0.01(+0.16%)
Mar 16, 2010
2.993
3.252
2.993
3.169
237,321
+0.18(+5.86%)
Mar 15, 2010
2.864
2.993
2.751
2.993
181,537
+0.21(+7.41%)
Mar 12, 2010
2.673
2.787
2.673
2.787
70,496
+0.15(+5.68%)
Mar 11, 2010
2.606
2.684
2.606
2.637
33,242
+0.01(+0.20%)
Mar 10, 2010
2.544
2.632
2.508
2.632
50,260
+0.11(+4.29%)
Mar 09, 2010
2.570
2.581
2.498
2.524
62,418
-0.05(-2.00%)
Mar 08, 2010
2.483
2.575
2.483
2.575
11,863
+0.10(+3.96%)
Mar 05, 2010
2.477
2.517
2.433
2.477
29,102
+0.00(+0.00%)
Mar 04, 2010
2.374
2.477
2.374
2.477
94,731
+0.11(+4.80%)
Mar 03, 2010
2.297
2.400
2.297
2.364
62,432
+0.08(+3.62%)
Mar 02, 2010
2.317
2.323
2.276
2.281
34,507
-0.06(-2.64%)
Mar 01, 2010
2.183
2.343
2.183
2.343
21,884
+0.23(+10.73%)
Feb 26, 2010
2.317
2.333
2.116
2.116
18,931
-0.20(-8.69%)
Feb 25, 2010
2.147
2.343
2.147
2.317
42,046
+0.17(+7.93%)
Feb 24, 2010
2.328
2.328
2.147
2.147
29,559
-0.19(-8.17%)
Feb 23, 2010
2.132
2.338
2.132
2.338
38,609
+0.10(+4.62%)
Feb 22, 2010
2.292
2.348
2.137
2.235
62,193
-0.04(-1.59%)
Feb 19, 2010
2.302
2.302
2.204
2.271
19,641
-0.05(-2.22%)
Feb 18, 2010
2.292
2.343
2.292
2.323
38,094
+0.02(+0.90%)
Feb 17, 2010
2.266
2.323
2.226
2.302
16,234
+0.02(+0.68%)
Feb 16, 2010
2.317
2.323
2.276
2.286
28,615
-0.05(-1.99%)
Feb 12, 2010
2.317
2.333
2.333
2.333
22,475
+0.01(+0.22%)
Feb 11, 2010
2.061
2.348
2.008
2.328
76,578
+0.13(+6.12%)
Feb 10, 2010
2.276
2.297
2.173
2.193
25,616
-0.12(-5.35%)
Feb 09, 2010
2.183
2.348
2.049
2.317
151,544
+0.18(+8.19%)
Feb 08, 2010
2.224
2.317
2.126
2.142
34,395
-0.04(-1.89%)
Feb 05, 2010
2.168
2.245
2.168
2.183
17,598
-0.04(-1.63%)
Feb 04, 2010
2.224
2.240
2.202
2.219
19,687
-0.02(-0.69%)
Feb 03, 2010
2.219
2.250
2.209
2.235
15,839
+0.00(+0.00%)
Feb 02, 2010
2.188
2.271
2.188
2.235
7,269
+0.03(+1.41%)
Feb 01, 2010
2.250
2.281
2.142
2.204
14,969
-0.05(-2.06%)
Jan 29, 2010
2.271
2.323
2.224
2.250
32,235
-0.02(-0.68%)
Jan 28, 2010
2.111
2.297
2.111
2.266
59,742
+0.14(+6.81%)
Jan 27, 2010
2.054
2.121
2.008
2.121
16,130
+0.11(+5.38%)
Jan 26, 2010
2.142
2.142
1.935
2.013
54,931
-0.18(-8.24%)
Jan 25, 2010
2.168
2.281
2.126
2.193
64,018
+0.09(+4.17%)
Jan 22, 2010
1.920
2.116
1.775
2.106
39,388
+0.19(+9.97%)
Jan 21, 2010
1.904
1.946
1.837
1.915
20,456
+0.01(+0.27%)
Jan 20, 2010
2.039
2.039
1.884
1.910
35,713
-0.12(-6.09%)
Jan 19, 2010
2.132
2.132
1.966
2.033
67,516
-0.13(-6.19%)
Jan 15, 2010
2.142
2.168
2.168
2.168
110,440
+0.30(+16.02%)
Jan 14, 2010
1.724
1.899
1.719
1.868
33,717
+0.12(+6.78%)
Jan 13, 2010
1.739
1.791
1.703
1.750
17,786
-0.01(-0.29%)
Jan 12, 2010
1.744
1.770
1.744
1.755
5,231
-0.01(-0.29%)
Jan 11, 2010
1.765
1.801
1.724
1.760
12,753
+0.01(+0.29%)
Jan 08, 2010
1.771
1.771
1.755
1.755
5,568
-0.04(-2.16%)
Jan 07, 2010
1.853
1.853
1.729
1.793
25,075
-0.06(-3.47%)
Jan 06, 2010
1.812
1.884
1.734
1.858
27,433
+0.05(+2.86%)
Jan 05, 2010
1.781
1.879
1.781
1.806
20,020
+0.02(+0.86%)
Jan 04, 2010
1.786
1.858
1.729
1.791
15,209
-0.01(-0.29%)
Dec 31, 2009
1.719
1.796
1.796
1.796
30,419
+0.11(+6.42%)
Dec 30, 2009
1.775
1.817
1.688
1.688
22,562
-0.13(-7.37%)
Dec 29, 2009
1.724
1.858
1.703
1.822
21,832
+0.11(+6.33%)
Dec 28, 2009
1.796
1.817
1.708
1.714
13,834
-0.09(-5.14%)
Dec 24, 2009
1.806
1.832
1.806
1.806
4,985
-0.07(-3.85%)
Dec 23, 2009
1.853
1.879
1.755
1.879
26,356
+0.03(+1.39%)
Dec 22, 2009
1.781
1.863
1.739
1.853
18,703
+0.07(+3.76%)
Dec 21, 2009
1.744
1.796
1.677
1.786
79,089
+0.05(+2.67%)
Dec 18, 2009
1.812
1.972
1.734
1.739
94,393
-0.07(-3.99%)
Dec 17, 2009
1.873
1.966
1.775
1.812
86,273
-0.08(-4.36%)
Dec 16, 2009
1.920
2.039
1.734
1.894
189,760
-0.04(-2.13%)
Dec 15, 2009
1.744
1.935
1.734
1.935
63,406
+0.20(+11.28%)
Dec 14, 2009
1.781
1.827
1.739
1.739
29,689
-0.08(-4.53%)
Dec 11, 2009
1.801
1.832
1.760
1.822
24,264
+0.01(+0.28%)
Dec 10, 2009
1.775
1.832
1.775
1.817
17,802
-0.01(-0.56%)
Dec 09, 2009
1.755
1.827
1.734
1.827
24,502
+0.09(+5.04%)
Dec 08, 2009
1.817
1.822
1.739
1.739
39,661
-0.12(-6.39%)
Dec 07, 2009
1.910
2.008
1.792
1.858
15,355
-0.05(-2.44%)
Dec 04, 2009
1.884
1.904
1.760
1.904
24,583
+0.05(+2.50%)
Dec 03, 2009
1.884
1.910
1.812
1.858
12,846
-0.02(-0.83%)
Dec 02, 2009
1.915
1.956
1.837
1.873
15,812
-0.05(-2.42%)
Dec 01, 2009
1.920
1.935
1.853
1.920
15,752
+0.02(+0.81%)
Nov 30, 2009
1.801
1.904
1.796
1.904
16,974
+0.11(+6.28%)
Nov 27, 2009
1.806
1.843
1.781
1.792
20,733
-0.09(-4.62%)
Nov 25, 2009
1.910
1.935
1.832
1.879
38,501
-0.06(-3.19%)
Nov 24, 2009
1.817
1.941
1.796
1.941
13,551
+0.14(+8.05%)
Nov 23, 2009
1.806
1.904
1.765
1.796
61,746
+0.04(+2.05%)
Nov 20, 2009
1.868
1.868
1.760
1.760
29,187
-0.12(-6.57%)
Nov 19, 2009
2.033
2.064
1.884
1.884
26,414
-0.17(-8.06%)
Nov 18, 2009
1.770
2.054
1.770
2.049
93,593
+0.28(+15.74%)
Nov 17, 2009
1.894
1.899
1.739
1.770
68,093
-0.09(-4.99%)
Nov 16, 2009
1.899
1.899
1.853
1.863
20,001
+0.01(+0.56%)
Nov 13, 2009
1.879
1.879
1.853
1.853
22,165
-0.03(-1.37%)
Nov 12, 2009
1.894
1.910
1.863
1.879
9,213
-0.02(-0.82%)
Nov 11, 2009
1.920
1.961
1.894
1.894
11,906
+0.03(+1.66%)
Nov 10, 2009
1.858
1.972
1.848
1.863
59,541
+0.00(+0.00%)
Nov 09, 2009
1.858
1.997
1.858
1.863
67,783
+0.01(+0.56%)
Nov 06, 2009
1.956
1.956
1.848
1.853
27,290
-0.17(-8.18%)
Nov 05, 2009
1.894
2.023
1.832
2.018
102,638
+0.18(+9.52%)
Nov 04, 2009
1.868
2.013
1.843
1.843
72,026
-0.08(-4.03%)
Nov 03, 2009
1.941
2.008
1.837
1.920
90,968
+0.01(+0.54%)
Nov 02, 2009
1.982
2.013
1.904
1.910
103,175
-0.08(-4.15%)
Oct 30, 2009
1.925
2.013
1.915
1.992
29,633
+0.11(+5.75%)
Oct 29, 2009
1.977
2.013
1.884
1.884
19,757
-0.03(-1.62%)
Oct 28, 2009
1.964
2.023
1.848
1.915
66,020
-0.02(-1.07%)
Oct 27, 2009
2.033
2.093
1.935
1.935
73,693
-0.10(-4.82%)
Oct 26, 2009
2.276
2.291
1.982
2.033
80,230
-0.28(-12.05%)
Oct 23, 2009
2.343
2.379
2.281
2.312
21,038
-0.04(-1.75%)
Oct 22, 2009
2.333
2.353
2.244
2.353
28,737
-0.01(-0.44%)
Oct 21, 2009
2.323
2.387
2.323
2.364
10,083
+0.00(+0.00%)
Oct 20, 2009
2.333
2.436
2.323
2.364
34,488
+0.01(+0.22%)
Oct 19, 2009
2.323
2.477
2.323
2.359
52,711
+0.04(+1.78%)
Oct 16, 2009
2.353
2.400
2.255
2.317
45,057
-0.03(-1.32%)
Oct 15, 2009
2.323
2.477
2.281
2.348
77,451
+0.07(+3.17%)
Oct 14, 2009
2.353
2.498
2.168
2.276
75,402
-0.07(-3.08%)
Oct 13, 2009
2.168
2.359
2.095
2.348
81,073
-0.04(-1.73%)
Oct 12, 2009
2.317
2.400
2.116
2.390
58,165
+0.30(+14.32%)
Oct 09, 2009
2.230
2.302
2.064
2.090
67,698
-0.20(-8.58%)
Oct 08, 2009
2.312
2.390
2.276
2.286
70,364
+0.07(+3.02%)
Oct 07, 2009
2.255
2.292
2.018
2.219
53,348
-0.04(-1.83%)
Oct 06, 2009
2.121
2.292
2.111
2.261
69,444
+0.20(+9.77%)
Oct 05, 2009
2.302
2.307
1.972
2.059
61,345
-0.31(-13.26%)
Oct 02, 2009
1.956
2.421
1.755
2.374
83,936
+0.41(+20.73%)
Oct 01, 2009
2.116
2.312
1.966
1.966
87,397
-0.24(-10.98%)
Sep 30, 2009
2.467
2.467
2.168
2.209
42,444
+0.08(+3.88%)
Sep 29, 2009
2.214
2.214
2.126
2.126
12,578
-0.11(-4.85%)
Sep 28, 2009
2.529
2.529
2.178
2.235
19,319
-0.06(-2.81%)
Sep 25, 2009
2.178
2.299
1.972
2.299
19,832
+0.11(+5.07%)
Sep 24, 2009
2.323
2.343
2.168
2.188
32,558
-0.15(-6.40%)
Sep 23, 2009
2.415
2.452
2.266
2.338
44,683
-0.13(-5.13%)
Sep 22, 2009
2.369
2.464
2.338
2.464
16,420
+0.09(+3.58%)
Sep 21, 2009
2.281
2.379
2.261
2.379
34,168
+0.19(+8.47%)
Sep 18, 2009
2.230
2.271
2.193
2.193
59,167
-0.07(-2.96%)
Sep 17, 2009
2.317
2.317
2.209
2.260
26,738
-0.09(-3.74%)
Sep 16, 2009
2.240
2.348
2.230
2.348
27,939
+0.10(+4.36%)
Sep 15, 2009
2.245
2.343
2.245
2.250
49,704
-0.02(-0.91%)
Sep 14, 2009
2.261
2.348
2.250
2.271
35,112
+0.03(+1.15%)
Sep 11, 2009
2.230
2.266
2.013
2.245
113,444
+0.01(+0.46%)
Sep 10, 2009
2.513
2.534
2.204
2.235
89,445
-0.30(-11.81%)
Sep 09, 2009
2.586
2.632
2.431
2.534
49,485
-0.02(-0.61%)
Sep 08, 2009
2.369
2.550
2.369
2.550
31,479
+0.24(+10.51%)
Sep 04, 2009
2.452
2.452
2.307
2.307
45,885
-0.14(-5.70%)
Sep 03, 2009
2.369
2.513
2.364
2.446
73,710
+0.08(+3.49%)
Sep 02, 2009
2.503
2.503
2.292
2.364
110,723
-0.14(-5.57%)
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.