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
Atricure Inc
(NQ:
ATRC
)
21.85
UNCHANGED
Streaming Delayed Price
Updated: 12:04 PM EDT, Jun 11, 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
7.870
7.870
7.730
7.760
32,252
+0.01(+0.13%)
Aug 30, 2010
7.910
7.910
7.620
7.750
35,258
-0.17(-2.15%)
Aug 27, 2010
7.850
7.920
7.580
7.920
21,370
+0.15(+1.93%)
Aug 26, 2010
7.270
8.000
7.270
7.770
48,666
+0.43(+5.86%)
Aug 25, 2010
7.200
7.380
7.200
7.340
14,950
+0.09(+1.24%)
Aug 24, 2010
7.290
7.490
7.000
7.250
24,637
-0.15(-2.03%)
Aug 23, 2010
7.200
7.450
7.150
7.400
55,713
+0.26(+3.64%)
Aug 20, 2010
7.160
7.200
7.000
7.140
31,249
+0.03(+0.42%)
Aug 19, 2010
6.920
7.200
6.920
7.110
29,206
+0.24(+3.49%)
Aug 18, 2010
6.780
6.910
6.780
6.870
28,453
+0.05(+0.73%)
Aug 17, 2010
6.820
6.820
6.790
6.820
19,463
+0.00(+0.00%)
Aug 16, 2010
6.820
6.820
6.800
6.820
13,562
+0.00(+0.00%)
Aug 13, 2010
6.800
6.820
6.750
6.820
8,210
+0.00(+0.00%)
Aug 12, 2010
6.750
6.820
6.733
6.820
29,686
+0.04(+0.59%)
Aug 11, 2010
6.750
6.799
6.750
6.780
12,234
+0.01(+0.15%)
Aug 10, 2010
6.740
6.820
6.740
6.770
21,153
-0.04(-0.59%)
Aug 09, 2010
6.740
6.810
6.740
6.810
22,705
+0.12(+1.79%)
Aug 06, 2010
6.430
6.700
6.430
6.690
29,329
+0.19(+2.92%)
Aug 05, 2010
6.550
6.550
6.380
6.500
31,371
-0.03(-0.46%)
Aug 04, 2010
6.730
6.750
6.490
6.530
10,927
-0.13(-1.95%)
Aug 03, 2010
6.500
6.710
6.400
6.660
15,131
+0.16(+2.46%)
Aug 02, 2010
6.220
6.540
6.220
6.500
18,029
+0.16(+2.52%)
Jul 30, 2010
6.230
6.490
6.110
6.340
14,370
-0.07(-1.09%)
Jul 29, 2010
6.290
6.440
6.290
6.410
10,651
+0.06(+0.94%)
Jul 28, 2010
6.150
6.400
6.150
6.350
4,202
+0.05(+0.79%)
Jul 27, 2010
6.320
6.360
6.291
6.300
9,174
-0.02(-0.32%)
Jul 26, 2010
6.100
6.360
6.070
6.320
29,609
+0.00(+0.00%)
Jul 23, 2010
6.199
6.340
6.105
6.320
7,633
+0.02(+0.32%)
Jul 22, 2010
6.340
6.340
6.200
6.300
14,123
+0.01(+0.16%)
Jul 21, 2010
6.290
6.300
6.250
6.290
7,440
-0.03(-0.47%)
Jul 20, 2010
6.000
6.320
6.000
6.320
16,690
+0.26(+4.29%)
Jul 19, 2010
6.040
6.060
5.950
6.060
7,800
+0.01(+0.17%)
Jul 16, 2010
6.090
6.120
6.050
6.050
1,440
-0.08(-1.31%)
Jul 15, 2010
6.180
6.180
6.000
6.130
8,500
-0.01(-0.16%)
Jul 14, 2010
6.200
6.200
6.071
6.140
3,900
-0.06(-0.97%)
Jul 13, 2010
6.310
6.310
6.200
6.200
1,800
-0.09(-1.43%)
Jul 12, 2010
6.370
6.440
6.170
6.290
17,814
-0.01(-0.16%)
Jul 09, 2010
6.110
6.300
6.110
6.300
5,172
-0.04(-0.63%)
Jul 08, 2010
6.440
6.450
6.340
6.340
10,025
-0.15(-2.31%)
Jul 07, 2010
6.370
6.490
6.130
6.490
11,344
+0.09(+1.41%)
Jul 06, 2010
6.580
6.580
6.400
6.400
127,936
-0.15(-2.29%)
Jul 02, 2010
6.460
6.560
6.400
6.550
15,350
+0.08(+1.24%)
Jul 01, 2010
6.292
6.500
6.292
6.470
38,015
-0.18(-2.71%)
Jun 30, 2010
6.800
6.810
6.570
6.650
31,244
-0.11(-1.63%)
Jun 29, 2010
6.700
6.850
6.500
6.760
56,712
+0.26(+4.00%)
Jun 25, 2010
6.030
6.520
6.010
6.500
80,754
+0.48(+7.97%)
Jun 24, 2010
6.010
6.060
6.000
6.020
10,088
-0.04(-0.66%)
Jun 23, 2010
6.080
6.080
6.000
6.060
16,454
-0.04(-0.66%)
Jun 22, 2010
6.090
6.200
5.950
6.100
31,473
+0.05(+0.83%)
Jun 21, 2010
6.130
6.130
5.980
6.050
37,988
-0.05(-0.82%)
Jun 18, 2010
6.060
6.210
5.995
6.100
20,742
+0.03(+0.49%)
Jun 17, 2010
6.300
6.300
5.950
6.070
87,396
-0.13(-2.10%)
Jun 16, 2010
6.300
6.390
6.080
6.200
144,698
-0.10(-1.59%)
Jun 15, 2010
6.330
7.200
6.170
6.300
1,004,786
+1.07(+20.46%)
Jun 14, 2010
5.010
5.470
5.000
5.230
70,675
+0.20(+3.98%)
Jun 11, 2010
5.045
5.045
4.870
5.030
64,940
-0.17(-3.27%)
Jun 10, 2010
5.100
5.240
4.940
5.200
11,490
+0.24(+4.84%)
Jun 09, 2010
5.000
5.330
4.900
4.960
37,966
+0.12(+2.48%)
Jun 08, 2010
4.850
4.850
4.760
4.840
2,219
-0.12(-2.32%)
Jun 07, 2010
4.750
5.010
4.740
4.955
11,300
-0.09(-1.88%)
Jun 04, 2010
5.150
5.150
5.000
5.050
14,763
-0.13(-2.51%)
Jun 03, 2010
5.200
5.250
4.710
5.180
14,250
+0.06(+1.17%)
Jun 02, 2010
5.070
5.120
5.070
5.120
15,200
+0.12(+2.40%)
Jun 01, 2010
5.100
5.150
4.990
5.000
19,895
-0.10(-1.96%)
May 28, 2010
5.212
5.250
4.931
5.100
2,786
-0.19(-3.59%)
May 27, 2010
5.220
5.290
5.090
5.290
13,033
+0.17(+3.32%)
May 26, 2010
5.100
5.130
5.050
5.120
37,210
+0.02(+0.39%)
May 25, 2010
4.990
5.185
4.990
5.100
27,121
-0.10(-1.92%)
May 24, 2010
5.270
5.350
5.000
5.200
294,761
-0.15(-2.80%)
May 21, 2010
4.850
5.350
4.750
5.350
75,292
+0.44(+8.96%)
May 20, 2010
4.900
5.100
4.850
4.910
11,604
-0.24(-4.66%)
May 19, 2010
5.310
5.310
5.100
5.150
12,818
-0.18(-3.38%)
May 18, 2010
5.160
5.450
5.100
5.330
41,608
+0.29(+5.65%)
May 17, 2010
5.480
5.503
4.820
5.045
72,150
-0.46(-8.44%)
May 14, 2010
5.260
5.650
5.260
5.510
33,360
+0.37(+7.20%)
May 13, 2010
5.050
5.670
5.050
5.140
18,485
+0.03(+0.59%)
May 12, 2010
5.320
5.554
5.100
5.110
15,544
-0.21(-3.95%)
May 11, 2010
5.590
5.980
5.270
5.320
26,842
-0.19(-3.45%)
May 10, 2010
5.600
5.800
5.500
5.510
17,127
+0.11(+2.04%)
May 07, 2010
5.550
5.890
5.330
5.400
12,392
-0.11(-2.00%)
May 06, 2010
5.580
5.740
5.510
5.510
6,100
-0.08(-1.43%)
May 05, 2010
5.550
5.710
5.350
5.590
6,802
+0.29(+5.47%)
May 04, 2010
5.640
5.800
5.300
5.300
10,080
-0.30(-5.36%)
May 03, 2010
5.480
5.600
5.460
5.600
3,101
+0.03(+0.54%)
Apr 30, 2010
5.700
5.700
5.570
5.570
16,560
-0.14(-2.45%)
Apr 29, 2010
5.700
5.760
5.690
5.710
13,530
+0.01(+0.18%)
Apr 28, 2010
5.520
5.730
5.520
5.700
5,960
-0.07(-1.21%)
Apr 27, 2010
5.670
5.770
5.512
5.770
16,103
+0.19(+3.41%)
Apr 26, 2010
5.580
5.700
5.550
5.580
11,048
+0.01(+0.18%)
Apr 23, 2010
5.500
5.600
5.500
5.570
18,901
+0.00(+0.00%)
Apr 22, 2010
5.500
5.590
5.500
5.570
5,107
+0.07(+1.27%)
Apr 21, 2010
5.500
5.540
5.370
5.500
12,215
+0.00(+0.00%)
Apr 20, 2010
5.370
5.500
5.370
5.500
8,200
-0.02(-0.36%)
Apr 19, 2010
5.350
5.542
5.350
5.520
2,775
+0.15(+2.71%)
Apr 16, 2010
5.350
5.570
5.350
5.374
5,701
-0.17(-3.00%)
Apr 15, 2010
5.520
5.540
5.280
5.540
10,562
+0.18(+3.36%)
Apr 14, 2010
5.310
5.500
5.290
5.360
10,006
-0.09(-1.65%)
Apr 13, 2010
5.325
5.450
5.312
5.450
13,849
-0.04(-0.73%)
Apr 12, 2010
5.590
5.590
5.310
5.490
17,183
+0.01(+0.19%)
Apr 09, 2010
5.280
5.560
5.245
5.479
89,251
+0.26(+4.97%)
Apr 08, 2010
5.230
5.480
5.150
5.220
43,064
+0.06(+1.16%)
Apr 07, 2010
4.910
5.550
4.910
5.160
21,455
-0.15(-2.82%)
Apr 06, 2010
5.370
5.380
5.310
5.310
562
-0.13(-2.39%)
Apr 05, 2010
5.490
5.580
5.350
5.440
16,753
+0.02(+0.37%)
Apr 01, 2010
5.640
5.420
5.420
5.420
32,400
-0.47(-7.98%)
Mar 31, 2010
5.450
6.000
5.410
5.890
12,495
+0.32(+5.75%)
Mar 30, 2010
5.620
5.660
5.500
5.570
5,919
-0.18(-3.13%)
Mar 29, 2010
5.190
5.750
5.190
5.750
6,651
+0.21(+3.79%)
Mar 26, 2010
5.540
5.560
5.540
5.540
5,085
+0.01(+0.18%)
Mar 25, 2010
5.535
5.540
5.470
5.530
13,000
-0.04(-0.72%)
Mar 24, 2010
5.520
5.640
5.450
5.570
10,306
-0.06(-1.06%)
Mar 23, 2010
5.480
5.630
5.480
5.630
28,670
+0.14(+2.54%)
Mar 22, 2010
5.480
5.570
5.480
5.490
9,410
+0.01(+0.18%)
Mar 19, 2010
5.540
5.550
5.250
5.480
7,564
+0.13(+2.43%)
Mar 18, 2010
5.340
5.400
5.340
5.350
2,316
-0.20(-3.60%)
Mar 17, 2010
5.200
5.600
5.130
5.550
14,200
+0.16(+2.97%)
Mar 16, 2010
5.590
5.590
5.230
5.390
8,341
-0.03(-0.55%)
Mar 15, 2010
5.570
5.690
5.380
5.420
9,551
-0.09(-1.63%)
Mar 12, 2010
5.560
5.660
5.310
5.510
40,933
-0.06(-1.08%)
Mar 11, 2010
5.550
5.570
5.250
5.570
10,404
+0.10(+1.83%)
Mar 10, 2010
5.495
5.610
5.220
5.470
23,770
-0.08(-1.44%)
Mar 09, 2010
5.480
5.650
5.480
5.550
29,325
-0.01(-0.18%)
Mar 08, 2010
5.530
5.650
5.510
5.560
5,208
-0.11(-1.93%)
Mar 05, 2010
5.540
5.680
5.440
5.670
7,883
+0.17(+3.08%)
Mar 04, 2010
5.510
5.550
5.380
5.500
4,376
-0.09(-1.61%)
Mar 03, 2010
5.300
5.590
5.190
5.590
23,198
+0.18(+3.33%)
Mar 02, 2010
5.340
5.410
5.310
5.410
5,800
+0.19(+3.64%)
Mar 01, 2010
4.920
5.340
4.900
5.220
19,804
+0.18(+3.57%)
Feb 26, 2010
5.140
5.190
4.760
5.040
18,375
-0.15(-2.89%)
Feb 25, 2010
4.760
5.190
4.750
5.190
14,200
+0.31(+6.35%)
Feb 24, 2010
4.860
5.000
4.750
4.880
15,052
+0.08(+1.67%)
Feb 23, 2010
4.580
4.800
4.580
4.800
11,332
+0.24(+5.26%)
Feb 22, 2010
4.620
4.660
4.560
4.560
35,332
-0.06(-1.30%)
Feb 19, 2010
5.390
5.390
4.540
4.620
48,799
-0.80(-14.76%)
Feb 18, 2010
5.550
5.550
5.250
5.420
14,707
-0.18(-3.17%)
Feb 17, 2010
5.550
5.598
5.490
5.598
9,087
+0.04(+0.67%)
Feb 16, 2010
5.690
5.690
5.500
5.560
8,273
-0.13(-2.28%)
Feb 12, 2010
5.550
5.690
5.690
5.690
3,000
+0.07(+1.25%)
Feb 11, 2010
5.610
5.660
5.600
5.620
8,013
-0.08(-1.40%)
Feb 10, 2010
5.856
5.856
5.590
5.700
18,694
+0.01(+0.18%)
Feb 09, 2010
5.600
6.120
5.560
5.690
47,079
-0.09(-1.56%)
Feb 08, 2010
5.660
5.830
5.624
5.780
3,850
+0.02(+0.35%)
Feb 05, 2010
5.520
5.860
5.510
5.760
10,400
+0.24(+4.35%)
Feb 04, 2010
5.780
5.780
5.370
5.520
34,513
-0.28(-4.83%)
Feb 03, 2010
5.750
5.840
5.730
5.800
22,020
-0.03(-0.51%)
Feb 02, 2010
5.830
5.850
5.800
5.830
15,003
-0.03(-0.51%)
Feb 01, 2010
5.760
5.860
5.760
5.860
9,400
+0.08(+1.38%)
Jan 29, 2010
5.950
6.000
5.710
5.780
31,785
-0.12(-2.03%)
Jan 28, 2010
5.970
6.130
5.840
5.900
11,829
-0.09(-1.50%)
Jan 27, 2010
5.990
5.990
5.910
5.990
13,455
+0.01(+0.15%)
Jan 26, 2010
5.900
6.000
5.900
5.981
9,059
+0.10(+1.72%)
Jan 25, 2010
5.810
6.060
5.810
5.880
3,631
+0.05(+0.86%)
Jan 22, 2010
5.940
6.120
5.810
5.830
16,344
-0.19(-3.16%)
Jan 21, 2010
5.960
6.050
5.960
6.020
1,450
+0.04(+0.64%)
Jan 20, 2010
6.056
6.090
5.860
5.982
4,000
-0.11(-1.77%)
Jan 19, 2010
6.120
6.140
6.010
6.090
20,050
-0.03(-0.49%)
Jan 15, 2010
6.080
6.120
6.120
6.120
16,000
+0.00(+0.00%)
Jan 14, 2010
6.070
6.130
6.070
6.120
13,706
+0.12(+2.00%)
Jan 13, 2010
5.800
6.000
5.800
6.000
11,540
+0.32(+5.63%)
Jan 12, 2010
5.790
5.810
5.680
5.680
1,674
-0.11(-1.90%)
Jan 11, 2010
5.880
5.890
5.690
5.790
1,650
-0.09(-1.53%)
Jan 08, 2010
5.570
5.989
5.500
5.880
60,175
+0.04(+0.68%)
Jan 07, 2010
5.970
5.970
5.750
5.840
17,491
+0.14(+2.46%)
Jan 06, 2010
5.850
5.850
5.540
5.700
2,103
-0.14(-2.40%)
Jan 05, 2010
5.600
6.080
5.600
5.840
5,880
+0.19(+3.36%)
Jan 04, 2010
6.100
6.100
5.560
5.650
34,131
-0.39(-6.46%)
Dec 31, 2009
5.940
6.040
6.040
6.040
31,700
+0.07(+1.17%)
Dec 30, 2009
5.800
6.100
5.800
5.970
5,570
+0.17(+2.93%)
Dec 29, 2009
5.850
5.890
5.510
5.800
8,984
+0.13(+2.29%)
Dec 28, 2009
5.690
5.980
5.670
5.670
45,029
-0.18(-3.08%)
Dec 24, 2009
5.750
6.000
5.660
5.850
13,613
+0.21(+3.72%)
Dec 23, 2009
5.090
5.740
5.000
5.640
86,525
+0.45(+8.67%)
Dec 22, 2009
4.960
5.200
4.960
5.190
13,525
+0.17(+3.39%)
Dec 21, 2009
5.100
5.150
4.880
5.020
23,382
+0.02(+0.40%)
Dec 18, 2009
4.990
5.150
4.990
5.000
35,439
+0.04(+0.81%)
Dec 17, 2009
4.980
5.035
4.870
4.960
42,404
-0.04(-0.80%)
Dec 16, 2009
5.120
5.140
4.980
5.000
46,291
-0.13(-2.53%)
Dec 15, 2009
5.250
5.250
4.950
5.130
12,879
-0.12(-2.29%)
Dec 14, 2009
5.350
5.420
5.250
5.250
7,387
+0.05(+0.96%)
Dec 11, 2009
5.030
5.400
4.970
5.200
15,054
+0.28(+5.69%)
Dec 10, 2009
5.400
5.401
4.910
4.920
30,343
-0.53(-9.72%)
Dec 09, 2009
5.550
5.710
5.300
5.450
7,490
-0.33(-5.71%)
Dec 08, 2009
5.850
5.980
5.780
5.780
8,613
-0.09(-1.53%)
Dec 07, 2009
6.020
6.020
5.870
5.870
3,500
-0.18(-2.98%)
Dec 04, 2009
5.970
6.110
5.960
6.050
177,360
+0.06(+1.00%)
Dec 03, 2009
5.840
5.994
5.840
5.990
20,713
+0.23(+3.99%)
Dec 02, 2009
5.380
5.800
5.380
5.760
8,600
+0.37(+6.86%)
Dec 01, 2009
5.570
5.570
5.260
5.390
31,399
-0.06(-1.10%)
Nov 30, 2009
5.460
5.700
5.450
5.450
18,696
-0.10(-1.80%)
Nov 27, 2009
5.520
5.590
5.446
5.550
2,600
+0.00(+0.00%)
Nov 25, 2009
5.497
5.600
5.430
5.550
7,950
+0.10(+1.83%)
Nov 24, 2009
5.630
5.630
5.400
5.450
20,359
-0.20(-3.54%)
Nov 23, 2009
5.860
5.989
5.580
5.650
18,324
-0.21(-3.50%)
Nov 20, 2009
5.930
5.940
5.660
5.855
18,303
+0.08(+1.30%)
Nov 19, 2009
5.635
5.870
5.635
5.780
3,610
+0.03(+0.52%)
Nov 18, 2009
5.690
5.840
5.640
5.750
37,375
+0.05(+0.88%)
Nov 17, 2009
5.790
6.010
5.600
5.700
30,324
-0.07(-1.21%)
Nov 16, 2009
5.680
6.080
5.459
5.770
55,212
+0.09(+1.58%)
Nov 13, 2009
5.300
5.690
5.100
5.680
40,153
+0.34(+6.37%)
Nov 12, 2009
5.160
5.350
5.160
5.340
17,532
+0.17(+3.29%)
Nov 11, 2009
5.090
5.220
5.090
5.170
10,103
+0.05(+0.98%)
Nov 10, 2009
5.014
5.130
4.990
5.120
12,377
+0.12(+2.40%)
Nov 09, 2009
5.120
5.120
5.000
5.000
4,849
-0.02(-0.40%)
Nov 06, 2009
5.030
5.120
5.000
5.020
41,745
-0.12(-2.33%)
Nov 05, 2009
5.190
5.190
4.860
5.140
257,687
+0.21(+4.22%)
Nov 04, 2009
4.540
5.350
4.430
4.932
249,233
+0.65(+15.23%)
Nov 03, 2009
4.380
4.450
4.280
4.280
25,185
+0.08(+1.90%)
Nov 02, 2009
4.140
4.320
4.010
4.200
32,266
+0.12(+2.94%)
Oct 30, 2009
3.950
4.250
3.950
4.080
19,805
+0.08(+2.00%)
Oct 29, 2009
4.050
4.090
4.000
4.000
5,806
-0.04(-0.99%)
Oct 28, 2009
4.210
4.290
3.940
4.040
34,174
-0.27(-6.26%)
Oct 27, 2009
4.231
4.310
4.200
4.310
24,300
+0.01(+0.23%)
Oct 26, 2009
4.280
4.390
4.090
4.300
31,167
+0.05(+1.18%)
Oct 23, 2009
4.250
4.310
4.200
4.250
29,587
-0.05(-1.28%)
Oct 22, 2009
4.220
4.340
4.160
4.305
12,040
+0.00(+0.12%)
Oct 21, 2009
4.317
4.320
4.210
4.300
20,820
+0.04(+0.94%)
Oct 20, 2009
4.300
4.440
4.210
4.260
21,605
+0.11(+2.65%)
Oct 19, 2009
4.610
4.610
4.100
4.150
31,979
-0.35(-7.78%)
Oct 16, 2009
4.510
4.580
4.460
4.500
12,945
-0.02(-0.44%)
Oct 15, 2009
4.710
4.790
4.520
4.520
19,850
-0.17(-3.65%)
Oct 14, 2009
4.760
4.800
4.300
4.691
8,300
+0.09(+1.98%)
Oct 13, 2009
4.980
5.020
4.420
4.600
21,780
-0.10(-2.13%)
Oct 12, 2009
4.520
4.850
4.450
4.700
19,880
+0.09(+1.95%)
Oct 09, 2009
4.910
5.200
4.610
4.610
49,442
-0.30(-6.11%)
Oct 08, 2009
4.610
4.910
4.600
4.910
39,133
+0.22(+4.69%)
Oct 07, 2009
4.470
4.760
4.470
4.690
12,800
+0.23(+5.15%)
Oct 06, 2009
5.005
5.300
4.190
4.460
153,562
-0.30(-6.30%)
Oct 05, 2009
4.650
4.850
4.650
4.760
24,027
-0.24(-4.80%)
Oct 02, 2009
4.770
5.010
4.510
5.000
25,165
+0.08(+1.63%)
Oct 01, 2009
5.000
5.010
4.910
4.920
15,970
+0.20(+4.24%)
Sep 30, 2009
4.920
5.010
4.720
4.720
18,200
-0.31(-6.16%)
Sep 29, 2009
5.030
5.030
5.000
5.030
7,442
+0.02(+0.48%)
Sep 28, 2009
4.930
5.146
4.930
5.006
23,019
+0.01(+0.12%)
Sep 25, 2009
5.050
5.060
4.840
5.000
21,115
-0.01(-0.20%)
Sep 24, 2009
5.150
5.150
4.970
5.010
31,892
-0.13(-2.53%)
Sep 23, 2009
4.860
5.140
4.850
5.140
26,354
+0.38(+7.98%)
Sep 22, 2009
5.050
5.050
4.760
4.760
32,050
-0.26(-5.18%)
Sep 21, 2009
5.000
5.050
4.960
5.020
8,038
+0.07(+1.41%)
Sep 18, 2009
4.980
5.097
4.654
4.950
13,157
+0.07(+1.43%)
Sep 17, 2009
4.910
5.060
4.810
4.880
36,780
+0.06(+1.24%)
Sep 16, 2009
5.160
5.240
4.720
4.820
48,371
-0.33(-6.41%)
Sep 15, 2009
4.800
5.190
4.800
5.150
77,671
+0.41(+8.65%)
Sep 14, 2009
4.090
4.740
4.050
4.740
81,414
+0.64(+15.61%)
Sep 11, 2009
4.150
4.210
4.050
4.100
29,568
+0.01(+0.24%)
Sep 10, 2009
4.250
4.250
3.900
4.090
17,642
-0.16(-3.76%)
Sep 09, 2009
3.960
4.430
3.960
4.250
92,471
+0.18(+4.45%)
Sep 08, 2009
4.030
4.200
4.000
4.069
25,178
+0.12(+3.01%)
Sep 04, 2009
3.980
3.980
3.900
3.950
5,475
+0.10(+2.60%)
Sep 03, 2009
3.810
3.980
3.800
3.850
3,374
-0.03(-0.77%)
Sep 02, 2009
3.970
3.970
3.788
3.880
3,200
-0.11(-2.76%)
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.