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
Glg Life Tech Corp
(TSX:
GLG
)
0.0500
UNCHANGED
Last Price
Updated: 1:46 PM EDT, Apr 5, 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
7.230
7.350
7.060
7.350
1,805
+0.20(+2.80%)
Aug 30, 2010
7.170
7.170
7.150
7.150
945
+0.05(+0.70%)
Aug 27, 2010
7.100
7.100
7.100
0
+0.00(+0.00%)
Aug 26, 2010
7.140
7.300
7.080
7.100
2,455
-0.10(-1.39%)
Aug 25, 2010
7.350
7.370
7.200
7.200
6,214
-0.17(-2.31%)
Aug 24, 2010
7.250
7.400
7.250
7.370
3,250
+0.21(+2.93%)
Aug 23, 2010
7.250
7.250
7.160
7.160
895
-0.09(-1.24%)
Aug 20, 2010
7.250
7.250
7.250
25
+0.00(+0.00%)
Aug 19, 2010
7.300
7.300
7.150
7.250
3,491
+0.11(+1.54%)
Aug 18, 2010
7.300
7.300
7.040
7.140
9,737
-0.19(-2.59%)
Aug 17, 2010
7.500
7.540
7.330
7.330
10,514
-0.04(-0.54%)
Aug 16, 2010
7.500
7.500
7.370
7.370
980
-0.13(-1.73%)
Aug 13, 2010
7.700
7.700
7.400
7.500
6,120
+0.00(+0.00%)
Aug 12, 2010
7.500
7.500
7.500
7.500
1,300
-0.16(-2.09%)
Aug 11, 2010
7.800
7.820
7.660
7.660
16,624
-0.06(-0.78%)
Aug 10, 2010
7.720
7.720
7.720
7.720
100
+0.00(+0.00%)
Aug 09, 2010
7.470
7.720
7.460
7.720
30,070
+0.22(+2.93%)
Aug 06, 2010
7.500
7.500
7.490
7.500
8,100
+0.00(+0.00%)
Aug 05, 2010
7.500
7.500
7.500
7.500
6,660
+0.01(+0.13%)
Aug 04, 2010
7.500
7.500
7.490
7.490
15,902
+0.00(+0.00%)
Aug 03, 2010
7.700
7.700
7.490
7.490
26,042
-0.36(-4.59%)
Jul 30, 2010
7.950
7.970
7.850
7.850
16,800
-0.15(-1.88%)
Jul 29, 2010
8.290
8.290
8.000
8.000
11,333
-0.07(-0.87%)
Jul 28, 2010
8.100
8.100
8.000
8.070
23,250
+0.00(+0.00%)
Jul 27, 2010
8.200
8.200
8.050
8.070
13,000
-0.22(-2.65%)
Jul 26, 2010
8.360
8.590
8.110
8.290
13,224
-0.41(-4.71%)
Jul 23, 2010
8.700
8.700
8.700
8.700
1,100
+0.00(+0.00%)
Jul 22, 2010
8.800
8.800
8.690
8.700
2,326
-0.09(-1.02%)
Jul 21, 2010
8.800
8.810
8.500
8.790
19,763
-0.01(-0.11%)
Jul 20, 2010
8.740
8.880
8.740
8.800
16,665
+0.05(+0.57%)
Jul 19, 2010
8.400
8.750
8.400
8.750
13,750
+0.31(+3.67%)
Jul 16, 2010
8.390
8.500
8.390
8.440
9,937
+0.04(+0.48%)
Jul 15, 2010
8.390
8.450
8.390
8.400
3,150
+0.01(+0.12%)
Jul 14, 2010
8.220
8.450
8.220
8.390
10,167
+0.14(+1.70%)
Jul 13, 2010
8.190
8.350
8.180
8.250
7,532
+0.30(+3.77%)
Jul 12, 2010
8.050
8.100
7.950
7.950
2,616
-0.16(-1.97%)
Jul 09, 2010
8.050
8.190
8.040
8.110
2,015
+0.05(+0.62%)
Jul 08, 2010
8.050
8.090
8.050
8.060
2,538
+0.01(+0.12%)
Jul 07, 2010
8.030
8.050
8.000
8.050
22,777
+0.00(+0.00%)
Jul 06, 2010
7.810
8.050
7.810
8.050
34,760
+0.05(+0.63%)
Jul 02, 2010
8.000
8.100
8.000
8.000
7,074
-0.10(-1.23%)
Jun 30, 2010
7.900
8.100
7.900
8.100
6,200
+0.19(+2.40%)
Jun 29, 2010
7.900
7.910
7.900
7.910
1,101
-0.01(-0.13%)
Jun 25, 2010
8.000
8.010
7.920
7.920
3,925
+0.00(+0.00%)
Jun 24, 2010
7.800
8.000
7.800
7.920
6,377
-0.06(-0.75%)
Jun 23, 2010
7.910
7.980
7.900
7.980
4,922
+0.00(+0.00%)
Jun 22, 2010
7.900
7.980
7.900
7.980
2,300
+0.07(+0.88%)
Jun 21, 2010
7.800
7.920
7.800
7.910
14,274
+0.16(+2.06%)
Jun 18, 2010
7.700
7.750
7.700
7.750
900
-0.05(-0.64%)
Jun 17, 2010
7.900
7.900
7.800
7.800
10,950
+0.05(+0.65%)
Jun 16, 2010
7.610
7.900
7.610
7.750
6,673
-0.09(-1.15%)
Jun 15, 2010
7.860
7.870
7.520
7.840
6,695
+0.09(+1.16%)
Jun 14, 2010
7.780
7.870
7.750
7.750
26,128
+0.15(+1.97%)
Jun 11, 2010
7.790
7.890
7.580
7.600
5,570
-0.09(-1.17%)
Jun 10, 2010
7.560
7.700
7.560
7.690
21,400
-0.03(-0.39%)
Jun 09, 2010
7.720
7.720
7.630
7.720
6,220
-0.10(-1.28%)
Jun 08, 2010
7.610
7.820
7.580
7.820
13,224
+0.03(+0.39%)
Jun 07, 2010
7.500
7.790
7.500
7.790
8,275
+0.19(+2.50%)
Jun 04, 2010
7.610
7.760
7.590
7.600
14,900
-0.17(-2.19%)
Jun 03, 2010
7.750
7.770
7.750
7.770
5,570
+0.02(+0.26%)
Jun 02, 2010
7.820
7.820
7.750
7.750
9,375
-0.22(-2.76%)
Jun 01, 2010
7.650
7.970
7.650
7.970
21,198
+0.35(+4.59%)
May 31, 2010
7.410
7.620
7.410
7.620
2,000
-0.03(-0.39%)
May 28, 2010
7.670
7.700
7.600
7.650
14,222
+0.00(+0.00%)
May 27, 2010
7.490
7.670
7.490
7.650
8,530
+0.15(+2.00%)
May 26, 2010
7.490
7.550
7.460
7.500
21,597
+0.07(+0.94%)
May 25, 2010
7.440
7.650
7.380
7.430
14,171
-0.07(-0.93%)
May 21, 2010
7.440
7.550
7.440
7.500
21,615
+0.05(+0.67%)
May 20, 2010
7.670
7.670
7.450
7.450
27,775
-0.23(-2.99%)
May 19, 2010
7.700
7.750
7.550
7.680
9,044
+0.03(+0.39%)
May 18, 2010
7.550
7.650
7.440
7.650
17,815
+0.21(+2.82%)
May 17, 2010
7.260
7.490
7.200
7.440
27,026
-0.05(-0.67%)
May 14, 2010
7.690
7.690
7.370
7.490
18,770
-0.09(-1.19%)
May 13, 2010
7.430
7.580
7.420
7.580
13,577
+0.18(+2.43%)
May 12, 2010
7.300
7.400
7.300
7.400
2,800
+0.06(+0.82%)
May 11, 2010
7.220
7.340
7.160
7.340
12,530
+0.22(+3.09%)
May 10, 2010
7.460
7.350
7.120
7.120
8,800
-0.29(-3.91%)
May 07, 2010
7.600
7.750
7.300
7.410
18,710
-0.14(-1.85%)
May 06, 2010
7.590
7.740
7.510
7.550
11,190
+0.05(+0.67%)
May 05, 2010
7.210
7.550
7.350
7.500
16,803
+0.22(+3.02%)
May 04, 2010
7.270
7.390
7.200
7.280
7,950
-0.11(-1.49%)
May 03, 2010
7.120
7.390
7.120
7.390
17,622
+0.20(+2.78%)
Apr 30, 2010
7.490
7.490
7.110
7.190
21,636
-0.31(-4.13%)
Apr 29, 2010
7.550
7.600
7.490
7.500
80,888
-0.10(-1.32%)
Apr 28, 2010
7.550
7.620
7.550
7.600
22,746
+0.02(+0.26%)
Apr 27, 2010
7.600
7.650
7.540
7.580
11,229
-0.04(-0.52%)
Apr 26, 2010
7.600
7.620
7.550
7.620
15,075
+0.05(+0.66%)
Apr 23, 2010
7.600
7.600
7.550
7.570
70,467
-0.03(-0.39%)
Apr 22, 2010
7.630
7.630
7.560
7.600
61,581
-0.05(-0.65%)
Apr 21, 2010
7.650
7.650
7.570
7.650
40,945
+0.08(+1.06%)
Apr 20, 2010
7.410
7.650
7.410
7.570
73,800
+0.07(+0.93%)
Apr 19, 2010
7.490
7.540
7.380
7.500
15,835
+0.10(+1.35%)
Apr 16, 2010
7.490
7.500
7.360
7.400
103,402
+0.03(+0.41%)
Apr 15, 2010
7.500
7.500
7.250
7.370
17,179
-0.02(-0.27%)
Apr 14, 2010
7.350
7.500
7.350
7.390
144,902
+0.04(+0.54%)
Apr 13, 2010
7.050
7.350
7.050
7.350
31,962
+0.21(+2.94%)
Apr 12, 2010
6.880
7.200
6.880
7.140
38,666
+0.09(+1.28%)
Apr 09, 2010
7.200
7.200
6.950
7.050
27,425
-0.14(-1.95%)
Apr 08, 2010
7.410
7.420
6.950
7.190
39,985
-0.18(-2.44%)
Apr 07, 2010
7.470
7.500
7.350
7.370
23,750
-0.08(-1.07%)
Apr 06, 2010
7.410
7.490
7.400
7.450
16,445
-0.04(-0.53%)
Apr 05, 2010
7.700
7.700
7.460
7.490
75,555
-0.21(-2.73%)
Apr 01, 2010
7.700
7.700
7.700
0
-0.30(-3.75%)
Mar 31, 2010
7.930
8.400
7.930
8.000
48,649
+0.40(+5.26%)
Mar 30, 2010
7.500
7.730
7.500
7.600
5,525
+0.18(+2.43%)
Mar 29, 2010
7.250
7.450
7.250
7.420
5,150
+0.22(+3.06%)
Mar 26, 2010
7.300
7.400
7.200
7.200
16,450
-0.20(-2.70%)
Mar 25, 2010
7.500
7.500
7.200
7.400
39,002
-0.10(-1.33%)
Mar 24, 2010
7.440
7.550
7.400
7.500
5,425
+0.21(+2.88%)
Mar 23, 2010
6.900
7.570
6.700
7.290
178,297
+0.39(+5.65%)
Mar 22, 2010
6.950
7.130
6.800
6.900
604,557
-0.09(-1.29%)
Mar 19, 2010
7.100
7.100
6.900
6.990
49,734
-0.14(-1.96%)
Mar 18, 2010
7.260
7.300
7.110
7.130
31,225
-0.16(-2.19%)
Mar 17, 2010
7.450
7.450
7.270
7.290
45,903
-0.20(-2.67%)
Mar 16, 2010
7.400
7.600
7.400
7.490
32,406
+0.01(+0.13%)
Mar 15, 2010
7.750
7.500
7.470
7.480
12,300
-0.32(-4.10%)
Mar 12, 2010
7.900
7.900
7.750
7.800
6,666
+0.03(+0.39%)
Mar 11, 2010
8.000
8.000
7.750
7.770
22,768
-0.23(-2.88%)
Mar 10, 2010
8.150
8.290
7.990
8.000
54,407
-0.17(-2.08%)
Mar 09, 2010
7.970
8.290
7.970
8.170
16,385
+0.06(+0.74%)
Mar 08, 2010
7.810
8.200
7.810
8.110
19,860
+0.11(+1.37%)
Mar 05, 2010
7.920
8.090
7.810
8.000
83,356
-0.28(-3.38%)
Mar 04, 2010
8.280
8.350
8.150
8.280
171,222
-0.07(-0.84%)
Mar 03, 2010
8.300
8.420
8.300
8.350
4,407
+0.07(+0.85%)
Mar 02, 2010
8.250
8.560
8.250
8.280
19,319
+0.03(+0.36%)
Mar 01, 2010
8.350
8.400
8.240
8.250
3,000
-0.20(-2.37%)
Feb 26, 2010
8.400
8.520
8.400
8.450
530
+0.01(+0.12%)
Feb 25, 2010
8.400
8.530
8.400
8.440
9,155
+0.01(+0.12%)
Feb 24, 2010
8.440
8.530
8.430
8.430
8,269
-0.01(-0.12%)
Feb 23, 2010
8.500
8.500
8.390
8.440
17,185
+0.04(+0.48%)
Feb 22, 2010
8.390
8.410
8.380
8.400
1,925
-0.10(-1.18%)
Feb 19, 2010
8.490
8.500
8.370
8.500
3,016
+0.00(+0.00%)
Feb 18, 2010
8.500
8.500
8.500
0
+0.00(+0.00%)
Feb 17, 2010
8.380
8.590
8.350
8.500
8,043
-0.05(-0.58%)
Feb 16, 2010
8.360
8.550
8.360
8.550
16,869
-0.04(-0.47%)
Feb 12, 2010
8.590
8.590
8.590
0
+0.03(+0.35%)
Feb 11, 2010
8.490
8.640
8.420
8.560
3,505
+0.16(+1.90%)
Feb 10, 2010
8.330
8.500
8.330
8.400
12,450
-0.02(-0.24%)
Feb 09, 2010
8.240
8.460
8.240
8.420
101,865
+0.14(+1.69%)
Feb 08, 2010
8.190
8.300
8.090
8.280
28,030
+0.14(+1.72%)
Feb 05, 2010
8.150
8.180
8.120
8.140
10,956
-0.01(-0.12%)
Feb 04, 2010
8.200
8.270
8.030
8.150
76,599
-0.05(-0.61%)
Feb 03, 2010
8.250
8.250
8.160
8.200
65,470
+0.00(+0.00%)
Feb 02, 2010
8.250
8.250
8.160
8.200
14,774
+0.00(+0.00%)
Feb 01, 2010
8.100
8.260
8.100
8.200
8,000
+0.00(+0.00%)
Jan 29, 2010
8.200
8.250
8.110
8.200
8,800
-0.19(-2.26%)
Jan 28, 2010
8.250
8.490
8.250
8.390
750
+0.10(+1.21%)
Jan 27, 2010
8.490
8.660
8.290
8.290
30,513
+0.17(+2.09%)
Jan 26, 2010
7.920
8.230
7.920
8.120
4,363
+0.12(+1.50%)
Jan 25, 2010
7.950
8.050
7.950
8.000
4,695
+0.00(+0.00%)
Jan 22, 2010
8.000
8.140
7.920
8.000
11,200
+0.00(+0.00%)
Jan 21, 2010
7.920
8.210
7.920
8.000
15,157
+0.00(+0.00%)
Jan 20, 2010
8.140
8.340
8.000
8.000
74,793
-0.58(-6.76%)
Jan 19, 2010
8.770
8.770
8.520
8.580
22,408
-0.21(-2.39%)
Jan 18, 2010
8.370
8.790
8.370
8.790
15,775
+0.54(+6.55%)
Jan 15, 2010
7.950
8.300
7.950
8.250
11,960
+0.30(+3.77%)
Jan 14, 2010
7.800
8.100
7.800
7.950
72,930
+0.42(+5.58%)
Jan 13, 2010
7.300
7.550
7.250
7.530
56,878
+0.28(+3.86%)
Jan 12, 2010
7.630
7.830
7.200
7.250
36,990
-0.36(-4.73%)
Jan 11, 2010
7.790
7.950
7.610
7.610
61,233
-0.30(-3.79%)
Jan 08, 2010
7.960
8.070
7.780
7.910
49,871
-0.24(-2.94%)
Jan 07, 2010
8.200
8.220
8.110
8.150
18,317
-0.11(-1.33%)
Jan 06, 2010
8.290
8.300
8.180
8.260
16,695
+0.06(+0.73%)
Jan 05, 2010
8.300
8.300
8.200
8.200
12,390
-0.07(-0.85%)
Jan 04, 2010
8.320
8.320
8.150
8.270
4,195
+0.12(+1.47%)
Dec 31, 2009
8.150
8.150
8.150
0
+0.07(+0.87%)
Dec 30, 2009
8.000
8.130
7.990
8.080
16,175
+0.15(+1.89%)
Dec 29, 2009
7.690
7.930
7.690
7.930
20,550
+0.24(+3.12%)
Dec 24, 2009
7.410
7.750
7.410
7.690
5,360
+0.33(+4.48%)
Dec 23, 2009
7.390
7.500
7.330
7.360
11,250
-0.03(-0.41%)
Dec 22, 2009
7.340
7.430
7.290
7.390
8,655
+0.02(+0.27%)
Dec 21, 2009
7.500
7.500
7.370
7.370
43,800
-0.12(-1.60%)
Dec 18, 2009
7.740
7.740
7.460
7.490
11,206
-0.06(-0.79%)
Dec 17, 2009
7.690
7.790
7.500
7.550
52,413
+0.11(+1.48%)
Dec 16, 2009
7.260
7.500
7.260
7.440
63,466
+0.24(+3.33%)
Dec 15, 2009
6.900
7.390
6.900
7.200
47,604
+0.30(+4.35%)
Dec 14, 2009
6.550
6.970
6.740
6.900
130,182
+0.19(+2.83%)
Dec 11, 2009
7.000
7.000
6.610
6.710
52,462
-0.28(-4.01%)
Dec 10, 2009
7.290
7.300
6.900
6.990
55,085
-0.21(-2.92%)
Dec 09, 2009
7.570
7.570
7.120
7.200
27,306
-0.40(-5.26%)
Dec 08, 2009
7.750
7.850
7.450
7.600
20,631
-0.15(-1.94%)
Dec 07, 2009
7.710
8.000
7.600
7.750
17,621
-0.25(-3.12%)
Dec 04, 2009
8.090
8.090
7.720
8.000
25,799
-0.09(-1.11%)
Dec 03, 2009
8.100
8.140
8.040
8.090
10,087
+0.06(+0.75%)
Dec 02, 2009
8.250
8.250
8.030
8.030
39,356
-0.23(-2.78%)
Dec 01, 2009
8.260
8.350
8.200
8.260
37,964
+0.00(+0.00%)
Nov 30, 2009
8.230
8.370
8.200
8.260
24,754
-0.03(-0.36%)
Nov 27, 2009
8.050
8.350
8.050
8.290
12,999
+0.05(+0.61%)
Nov 26, 2009
8.300
8.360
8.100
8.240
13,133
-0.02(-0.24%)
Nov 25, 2009
8.740
8.740
8.050
8.260
65,985
-0.21(-2.48%)
Nov 24, 2009
8.500
8.570
8.450
8.470
71,372
-0.08(-0.94%)
Nov 23, 2009
8.690
8.690
8.500
8.550
127,907
+0.01(+0.12%)
Nov 20, 2009
8.470
8.560
8.250
8.540
353,081
-0.61(-6.67%)
Nov 19, 2009
9.560
9.560
9.150
9.150
156,731
-0.39(-4.09%)
Nov 18, 2009
9.750
9.750
9.510
9.540
285,829
-0.19(-1.95%)
Nov 17, 2009
9.900
9.900
9.690
9.730
48,583
-0.17(-1.72%)
Nov 16, 2009
9.920
9.930
9.780
9.900
20,038
+0.11(+1.12%)
Nov 13, 2009
9.970
9.840
9.700
9.790
21,450
+0.26(+2.73%)
Nov 12, 2009
9.230
9.860
9.160
9.530
52,030
+0.35(+3.81%)
Nov 11, 2009
9.000
9.450
9.000
9.180
19,130
+0.10(+1.10%)
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.