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
American Vanguard Corp
(NY:
AVD
)
8.690
+0.030 (+0.35%)
Official Closing Price
Updated: 7:00 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 (%)
Sep 30, 2009
8.048
8.057
7.614
7.669
72,035
-0.39(-4.81%)
Sep 29, 2009
8.195
8.195
8.038
8.057
94,723
-0.08(-1.02%)
Sep 28, 2009
8.029
8.186
7.965
8.140
98,780
+0.15(+1.85%)
Sep 25, 2009
7.983
8.066
7.937
7.992
82,030
+0.00(+0.00%)
Sep 24, 2009
8.121
8.168
7.937
7.992
93,843
-0.10(-1.25%)
Sep 23, 2009
8.112
8.195
8.011
8.094
94,604
-0.03(-0.34%)
Sep 22, 2009
8.149
8.177
8.029
8.121
57,121
+0.06(+0.69%)
Sep 21, 2009
8.121
8.195
8.038
8.066
47,110
-0.10(-1.24%)
Sep 18, 2009
8.029
8.186
7.974
8.168
193,291
+0.16(+1.96%)
Sep 17, 2009
8.195
8.214
7.891
8.011
242,387
-0.06(-0.80%)
Sep 16, 2009
8.121
8.195
8.029
8.075
61,506
-0.05(-0.57%)
Sep 15, 2009
8.131
8.158
8.066
8.121
52,056
+0.00(+0.00%)
Sep 14, 2009
8.158
8.251
8.094
8.121
44,325
-0.13(-1.57%)
Sep 11, 2009
8.472
8.472
8.103
8.251
85,318
-0.22(-2.61%)
Sep 10, 2009
8.491
8.491
8.168
8.472
81,425
-0.02(-0.22%)
Sep 09, 2009
8.048
8.518
8.029
8.491
142,491
+0.50(+6.24%)
Sep 08, 2009
7.946
7.992
7.826
7.992
57,310
+0.11(+1.41%)
Sep 04, 2009
7.651
7.891
7.586
7.882
62,218
+0.18(+2.40%)
Sep 03, 2009
7.715
7.863
7.577
7.697
91,741
+0.01(+0.12%)
Sep 02, 2009
7.614
7.909
7.614
7.688
47,205
-0.05(-0.60%)
Sep 01, 2009
8.029
8.223
7.660
7.734
131,039
-0.35(-4.34%)
Aug 31, 2009
8.205
8.205
7.968
8.085
96,767
-0.16(-1.90%)
Aug 28, 2009
8.491
8.491
8.205
8.241
93,201
-0.17(-1.98%)
Aug 27, 2009
8.601
8.601
8.251
8.408
87,470
-0.20(-2.36%)
Aug 26, 2009
8.684
8.712
8.417
8.611
87,665
-0.07(-0.85%)
Aug 25, 2009
8.777
8.795
8.620
8.684
38,208
-0.08(-0.95%)
Aug 24, 2009
8.971
9.017
8.638
8.768
58,472
-0.20(-2.26%)
Aug 21, 2009
8.961
9.100
8.841
8.971
113,336
+0.12(+1.36%)
Aug 20, 2009
8.703
8.906
8.556
8.851
81,311
+0.11(+1.27%)
Aug 19, 2009
8.426
8.768
8.325
8.740
77,845
+0.18(+2.05%)
Aug 18, 2009
8.306
8.629
8.168
8.564
83,075
+0.39(+4.74%)
Aug 17, 2009
8.306
8.380
8.126
8.177
63,348
-0.31(-3.70%)
Aug 14, 2009
8.832
8.897
8.288
8.491
124,593
-0.34(-3.87%)
Aug 13, 2009
8.832
8.897
8.638
8.832
117,375
+0.08(+0.95%)
Aug 12, 2009
8.823
8.860
8.611
8.749
111,706
+0.07(+0.85%)
Aug 11, 2009
8.851
8.906
8.583
8.675
116,397
-0.20(-2.29%)
Aug 10, 2009
8.684
8.952
8.583
8.878
170,097
+0.16(+1.80%)
Aug 07, 2009
8.426
8.924
8.343
8.721
217,749
+0.46(+5.59%)
Aug 06, 2009
8.325
8.417
8.158
8.260
129,393
-0.06(-0.78%)
Aug 05, 2009
8.352
8.417
8.103
8.325
113,843
-0.01(-0.11%)
Aug 04, 2009
8.389
8.509
8.149
8.334
177,505
+0.03(+0.33%)
Aug 03, 2009
8.048
8.315
8.048
8.306
313,068
+0.31(+3.93%)
Jul 31, 2009
7.937
8.048
7.845
7.992
236,512
-0.09(-1.14%)
Jul 30, 2009
8.306
8.444
8.038
8.085
174,234
-0.15(-1.79%)
Jul 29, 2009
7.845
8.306
7.762
8.232
292,981
+0.30(+3.72%)
Jul 28, 2009
8.528
8.528
7.623
7.937
256,231
-0.59(-6.93%)
Jul 27, 2009
8.620
8.814
8.500
8.528
318,752
-0.08(-0.96%)
Jul 24, 2009
9.644
9.644
8.454
8.611
476
-1.46(-14.48%)
Jul 23, 2009
9.257
10.23
9.257
10.07
295,523
+0.78(+8.34%)
Jul 22, 2009
9.220
9.404
9.109
9.294
305,765
+0.07(+0.80%)
Jul 21, 2009
9.210
9.395
8.989
9.220
95,737
+0.11(+1.22%)
Jul 20, 2009
8.897
9.137
8.897
9.109
143,033
+0.26(+2.92%)
Jul 17, 2009
8.952
9.063
8.768
8.851
86,586
-0.07(-0.83%)
Jul 16, 2009
8.934
9.118
8.768
8.924
145,865
-0.11(-1.23%)
Jul 15, 2009
9.192
9.330
8.804
9.035
205,819
+0.00(+0.00%)
Jul 14, 2009
8.629
9.183
8.629
9.035
412,499
+0.32(+3.71%)
Jul 13, 2009
8.952
9.091
8.666
8.712
179,605
-0.20(-2.28%)
Jul 10, 2009
9.294
10.20
8.758
8.915
200,503
-0.49(-5.20%)
Jul 09, 2009
9.995
10.11
9.367
9.404
143,187
-0.59(-5.91%)
Jul 08, 2009
10.16
10.33
9.773
9.995
136,112
-0.10(-1.01%)
Jul 07, 2009
10.32
10.33
9.967
10.10
138,271
-0.25(-2.41%)
Jul 06, 2009
10.55
10.55
9.866
10.35
75,015
-0.22(-2.10%)
Jul 02, 2009
10.63
10.86
10.29
10.57
87,666
-0.35(-3.21%)
Jul 01, 2009
10.57
11.08
10.40
10.92
115,597
+0.49(+4.69%)
Jun 30, 2009
10.22
10.71
10.15
10.43
106,033
+0.25(+2.45%)
Jun 29, 2009
10.64
10.65
10.06
10.18
142,827
-0.47(-4.42%)
Jun 26, 2009
9.986
10.94
9.921
10.65
670,373
+0.63(+6.26%)
Jun 25, 2009
9.845
10.06
9.635
10.02
96,486
+0.41(+4.22%)
Jun 24, 2009
9.810
9.940
9.497
9.617
78,791
-0.07(-0.76%)
Jun 23, 2009
9.386
9.903
9.297
9.690
86,040
+0.35(+3.75%)
Jun 22, 2009
10.11
10.11
9.340
9.340
105,525
-0.88(-8.58%)
Jun 19, 2009
10.20
10.23
10.00
10.22
193,825
+0.12(+1.19%)
Jun 18, 2009
10.03
10.24
9.866
10.10
93,246
+0.03(+0.28%)
Jun 17, 2009
9.866
10.34
9.681
10.07
101,927
+0.24(+2.44%)
Jun 16, 2009
9.690
10.48
9.690
9.829
150,725
+0.23(+2.40%)
Jun 15, 2009
9.626
9.912
9.432
9.598
130,259
-0.20(-2.07%)
Jun 12, 2009
8.841
9.801
8.841
9.801
120,373
+0.90(+10.05%)
Jun 11, 2009
9.210
9.423
8.906
8.906
78,357
-0.30(-3.31%)
Jun 10, 2009
9.414
9.432
8.906
9.210
106,402
-0.08(-0.89%)
Jun 09, 2009
9.284
9.506
9.210
9.294
65,704
+0.02(+0.20%)
Jun 08, 2009
9.395
9.441
9.229
9.275
82,155
-0.27(-2.80%)
Jun 05, 2009
9.773
9.773
9.487
9.543
51,712
-0.10(-1.05%)
Jun 04, 2009
9.552
9.718
9.330
9.644
64,679
+0.18(+1.85%)
Jun 03, 2009
9.469
9.718
9.303
9.469
97,765
-0.19(-2.01%)
Jun 02, 2009
9.164
9.746
9.091
9.663
98,827
+0.42(+4.60%)
Jun 01, 2009
9.589
9.910
9.155
9.238
149,390
-0.18(-1.96%)
May 29, 2009
8.528
9.432
8.509
9.423
275,069
+0.96(+11.34%)
May 28, 2009
9.257
9.257
8.417
8.463
154,332
-0.62(-6.81%)
May 27, 2009
9.358
9.423
9.044
9.081
73,313
-0.32(-3.43%)
May 26, 2009
9.044
9.492
8.961
9.404
127,280
+0.29(+3.14%)
May 22, 2009
9.497
9.626
9.109
9.118
71,695
-0.36(-3.80%)
May 21, 2009
9.644
9.644
9.312
9.478
152,971
-0.13(-1.34%)
May 20, 2009
10.12
10.20
9.469
9.607
217,563
-0.40(-3.97%)
May 19, 2009
9.903
10.10
9.653
10.00
107,093
+0.05(+0.46%)
May 18, 2009
10.00
10.23
9.810
9.958
121,463
+0.06(+0.65%)
May 15, 2009
9.377
10.06
9.377
9.893
164,999
+0.52(+5.51%)
May 14, 2009
8.924
9.746
8.924
9.377
150,391
+0.45(+5.07%)
May 13, 2009
9.164
9.349
8.878
8.924
181,611
-0.37(-3.97%)
May 12, 2009
9.395
9.589
9.164
9.294
125,093
-0.01(-0.10%)
May 11, 2009
9.773
9.838
9.238
9.303
214,194
-0.46(-4.73%)
May 08, 2009
10.35
10.49
9.210
9.764
277,736
-0.46(-4.51%)
May 07, 2009
11.09
11.19
9.893
10.23
284,458
-1.37(-11.78%)
May 06, 2009
11.72
11.87
11.38
11.59
95,102
+0.00(+0.00%)
May 05, 2009
11.71
12.06
11.26
11.59
144,489
-0.19(-1.64%)
May 04, 2009
12.03
12.16
11.54
11.79
97,622
-0.17(-1.39%)
May 01, 2009
11.79
12.23
11.67
11.95
102,381
+0.15(+1.25%)
Apr 30, 2009
12.07
12.51
11.75
11.80
215,376
-0.19(-1.62%)
Apr 29, 2009
11.50
12.61
11.47
12.00
200,786
+0.59(+5.18%)
Apr 28, 2009
11.26
11.79
11.22
11.41
133,886
+0.14(+1.23%)
Apr 27, 2009
11.51
11.62
11.07
11.27
209,928
-0.47(-4.01%)
Apr 24, 2009
11.71
12.07
11.59
11.74
257,853
+0.14(+1.19%)
Apr 23, 2009
12.11
12.11
11.18
11.60
298,864
-0.47(-3.90%)
Apr 22, 2009
12.48
12.91
11.96
12.07
203,305
-0.63(-4.94%)
Apr 21, 2009
11.94
12.81
11.83
12.70
211,283
+0.72(+6.01%)
Apr 20, 2009
12.63
12.63
11.82
11.98
183,352
-0.94(-7.29%)
Apr 17, 2009
12.77
13.14
12.68
12.92
183,291
+0.10(+0.79%)
Apr 16, 2009
13.05
13.16
12.39
12.82
226,203
-0.07(-0.57%)
Apr 15, 2009
11.93
12.92
11.91
12.89
208,931
+0.83(+6.89%)
Apr 14, 2009
11.98
12.19
11.67
12.06
164,243
-0.04(-0.31%)
Apr 13, 2009
11.84
12.13
11.44
12.10
130,676
+0.11(+0.92%)
Apr 09, 2009
12.14
12.49
11.60
11.99
174,215
+0.08(+0.70%)
Apr 08, 2009
11.47
12.02
11.16
11.91
79,030
+0.45(+3.95%)
Apr 07, 2009
11.96
12.10
11.28
11.45
163,600
-0.85(-6.90%)
Apr 06, 2009
12.08
12.37
11.75
12.30
90,756
+0.06(+0.45%)
Apr 03, 2009
12.22
12.31
11.86
12.25
92,313
+0.03(+0.23%)
Apr 02, 2009
12.15
12.69
11.99
12.22
134,537
+0.23(+1.94%)
Apr 01, 2009
11.67
12.15
11.37
11.99
74,296
+0.08(+0.68%)
Mar 31, 2009
12.51
12.51
11.79
11.91
115,230
-0.63(-5.01%)
Mar 30, 2009
11.57
12.63
11.19
12.53
199,266
-0.02(-0.15%)
Mar 26, 2009
11.94
12.64
11.91
12.55
118,129
+0.67(+5.67%)
Mar 25, 2009
11.94
12.25
11.21
11.88
191,514
+0.09(+0.78%)
Mar 24, 2009
11.91
12.23
11.72
11.79
159,803
-0.41(-3.33%)
Mar 23, 2009
11.80
12.19
11.67
12.19
212,950
+0.52(+4.43%)
Mar 20, 2009
11.66
12.12
11.52
11.67
272,623
+0.18(+1.52%)
Mar 19, 2009
11.94
12.00
11.27
11.50
237,350
-0.30(-2.50%)
Mar 18, 2009
11.16
11.98
10.86
11.79
306,190
+0.61(+5.45%)
Mar 17, 2009
10.72
11.19
10.43
11.19
204,558
+0.49(+4.57%)
Mar 16, 2009
11.07
11.32
10.56
10.70
170,401
-0.28(-2.52%)
Mar 13, 2009
11.16
11.32
10.89
10.97
0
-0.14(-1.25%)
Mar 12, 2009
10.80
11.31
10.51
11.11
213,349
+0.48(+4.51%)
Mar 11, 2009
10.78
10.97
10.51
10.63
228,966
-0.18(-1.62%)
Mar 10, 2009
10.65
11.43
10.50
10.81
227,341
+0.54(+5.21%)
Mar 09, 2009
10.59
11.11
9.690
10.27
229,045
-0.55(-5.12%)
Mar 06, 2009
10.95
11.26
10.25
10.83
0
-0.35(-3.14%)
Mar 05, 2009
11.27
11.63
10.80
11.18
144,353
-0.49(-4.19%)
Mar 04, 2009
11.67
12.20
11.59
11.67
162,720
-0.13(-1.10%)
Mar 02, 2009
12.53
12.53
11.71
11.79
169,852
-0.95(-7.46%)
Feb 27, 2009
11.63
12.75
11.47
12.75
0
+1.03(+8.83%)
Feb 26, 2009
12.24
12.59
11.69
11.71
164,925
-0.45(-3.72%)
Feb 25, 2009
12.52
13.07
12.01
12.16
234,844
-0.74(-5.72%)
Feb 24, 2009
12.37
13.22
12.21
12.90
230,623
+0.69(+5.67%)
Feb 23, 2009
12.71
12.82
12.14
12.21
244,458
-0.40(-3.15%)
Feb 20, 2009
12.94
13.08
12.28
12.61
0
-0.62(-4.68%)
Feb 19, 2009
13.49
13.91
13.19
13.23
128,755
+0.19(+1.49%)
Feb 18, 2009
13.47
13.59
12.61
13.03
246,921
-0.35(-2.62%)
Feb 17, 2009
13.11
13.67
12.93
13.38
194,509
-0.34(-2.49%)
Feb 13, 2009
14.12
14.40
13.60
13.72
0
-0.40(-2.81%)
Feb 12, 2009
13.30
14.17
13.20
14.12
152,966
+0.58(+4.29%)
Feb 11, 2009
13.49
13.78
13.23
13.54
171,733
+0.16(+1.17%)
Feb 10, 2009
13.58
14.27
13.29
13.38
144,831
-0.44(-3.20%)
Feb 09, 2009
14.29
14.61
13.66
13.82
117,283
-0.57(-3.97%)
Feb 06, 2009
13.69
14.48
13.69
14.40
0
+0.66(+4.84%)
Feb 05, 2009
13.17
14.07
13.12
13.73
103,848
+0.48(+3.62%)
Feb 04, 2009
12.96
13.83
12.96
13.25
121,855
+0.28(+2.13%)
Feb 03, 2009
13.33
13.33
12.78
12.98
245,049
-0.34(-2.56%)
Feb 02, 2009
12.85
13.54
12.85
13.32
129,790
+0.20(+1.55%)
Jan 30, 2009
13.32
13.38
12.96
13.11
0
-0.01(-0.07%)
Jan 29, 2009
14.02
14.02
13.00
13.12
241,180
-0.90(-6.45%)
Jan 28, 2009
13.32
14.63
13.32
14.03
376,822
+0.74(+5.56%)
Jan 27, 2009
13.03
13.60
12.88
13.29
203,866
+0.18(+1.34%)
Jan 26, 2009
11.91
13.17
11.88
13.11
162,384
+1.15(+9.64%)
Jan 23, 2009
11.78
12.36
11.67
11.96
0
-0.14(-1.14%)
Jan 22, 2009
11.60
12.45
11.44
12.10
325,096
+0.24(+2.02%)
Jan 21, 2009
11.64
12.04
11.31
11.86
359,256
+0.32(+2.80%)
Jan 20, 2009
11.51
11.85
11.31
11.54
2,376,020
-0.05(-0.40%)
Jan 16, 2009
11.37
11.77
11.08
11.58
0
+1.51(+15.03%)
Jan 15, 2009
9.607
10.38
9.091
10.07
134,177
+0.46(+4.80%)
Jan 14, 2009
10.41
10.47
9.543
9.607
178,322
-1.29(-11.85%)
Jan 13, 2009
9.718
11.03
9.718
10.90
242,368
+1.16(+11.94%)
Jan 12, 2009
9.884
10.11
9.423
9.737
165,192
-0.14(-1.40%)
Jan 09, 2009
11.07
11.07
9.829
9.875
125,179
-1.20(-10.83%)
Jan 08, 2009
10.62
11.08
10.53
11.07
54,242
+0.42(+3.90%)
Jan 07, 2009
11.09
11.16
10.39
10.66
94,723
-0.55(-4.94%)
Jan 06, 2009
11.23
11.41
10.97
11.21
109,235
+0.16(+1.42%)
Jan 05, 2009
10.98
11.26
10.71
11.06
69,735
+0.15(+1.35%)
Jan 02, 2009
10.86
11.11
10.83
10.91
0
+0.11(+1.03%)
Jan 01, 2009
10.98
11.17
10.55
10.80
0
+0.00(+0.00%)
Dec 31, 2008
10.98
11.17
10.55
10.80
109,075
-0.19(-1.76%)
Dec 30, 2008
10.62
11.09
10.49
10.99
185,450
+0.56(+5.40%)
Dec 29, 2008
10.37
10.48
9.893
10.43
164,730
+0.06(+0.53%)
Dec 26, 2008
10.15
10.45
9.958
10.37
0
+0.15(+1.44%)
Dec 24, 2008
10.10
10.35
9.847
10.23
45,527
+0.23(+2.31%)
Dec 23, 2008
10.38
10.47
9.764
9.995
131,722
-0.35(-3.39%)
Dec 22, 2008
10.87
10.95
9.967
10.35
201,977
-0.48(-4.43%)
Dec 19, 2008
11.25
11.80
10.71
10.83
257,358
-0.30(-2.74%)
Dec 18, 2008
12.22
12.22
10.88
11.13
109,569
-0.97(-8.01%)
Dec 17, 2008
12.97
12.97
11.79
12.10
140,139
-1.11(-8.39%)
Dec 16, 2008
12.08
13.31
11.94
13.21
176,022
+1.45(+12.32%)
Dec 15, 2008
12.15
12.30
11.43
11.76
119,258
-0.21(-1.77%)
Dec 12, 2008
10.43
12.00
10.13
11.97
0
+1.08(+9.92%)
Dec 11, 2008
11.61
12.23
10.72
10.89
162,295
-0.65(-5.60%)
Dec 10, 2008
11.16
11.67
10.86
11.54
114,056
+0.47(+4.25%)
Dec 09, 2008
11.04
11.73
10.59
11.07
129,216
-0.11(-0.99%)
Dec 08, 2008
9.838
11.21
9.838
11.18
149,777
+1.62(+16.89%)
Dec 05, 2008
8.887
9.690
8.269
9.561
0
+0.58(+6.47%)
Dec 04, 2008
8.980
9.644
8.666
8.980
114,878
-0.13(-1.42%)
Dec 03, 2008
8.564
9.192
8.315
9.109
186,338
+0.51(+5.90%)
Dec 02, 2008
7.642
8.657
7.494
8.601
193,833
+1.17(+15.78%)
Dec 01, 2008
8.620
8.675
7.365
7.429
156,157
-1.58(-17.52%)
Nov 28, 2008
8.924
9.044
8.646
9.007
46,273
-0.09(-1.01%)
Nov 26, 2008
8.481
9.201
8.481
9.100
210,433
+0.36(+4.12%)
Nov 25, 2008
8.103
8.740
7.969
8.740
175,298
+0.78(+9.86%)
Nov 24, 2008
7.909
8.518
7.651
7.955
137,207
+0.14(+1.77%)
Nov 21, 2008
7.180
8.057
6.793
7.817
171,564
+0.78(+11.15%)
Nov 20, 2008
7.965
8.204
6.959
7.032
183,725
-1.36(-16.17%)
Nov 19, 2008
9.303
9.737
8.380
8.389
78,692
-0.91(-9.82%)
Nov 18, 2008
9.487
9.589
8.943
9.303
107,724
-0.14(-1.47%)
Nov 17, 2008
9.284
9.829
9.164
9.441
99,295
+0.08(+0.89%)
Nov 14, 2008
10.20
10.41
9.358
9.358
0
-0.99(-9.55%)
Nov 13, 2008
9.810
10.52
8.841
10.35
200,747
+0.59(+6.06%)
Nov 12, 2008
10.77
10.77
9.727
9.755
99,875
-1.02(-9.43%)
Nov 11, 2008
10.99
11.13
10.72
10.77
166,270
-0.36(-3.23%)
Nov 10, 2008
11.49
11.54
10.81
11.13
167,041
+0.03(+0.25%)
Nov 07, 2008
11.74
11.96
10.95
11.10
0
-0.54(-4.60%)
Nov 06, 2008
12.32
12.50
11.63
11.64
105,135
-0.62(-5.05%)
Nov 05, 2008
12.92
13.16
12.10
12.26
124,187
-0.95(-7.20%)
Nov 04, 2008
13.61
13.90
13.04
13.21
168,768
-0.12(-0.90%)
Nov 03, 2008
13.32
13.84
13.20
13.33
216,491
-0.18(-1.30%)
Oct 31, 2008
12.90
13.84
12.65
13.50
0
+0.49(+3.76%)
Oct 30, 2008
11.68
13.11
11.68
13.01
150,723
+1.37(+11.73%)
Oct 29, 2008
11.86
12.69
11.28
11.65
185,123
-0.06(-0.47%)
Oct 28, 2008
11.34
11.74
10.39
11.70
238,080
+0.36(+3.17%)
Oct 27, 2008
12.50
12.82
11.34
11.34
108,032
-1.34(-10.55%)
Oct 24, 2008
12.70
13.17
11.86
12.68
0
-0.49(-3.71%)
Oct 23, 2008
12.88
13.64
12.20
13.17
159,306
+0.47(+3.71%)
Oct 22, 2008
13.00
13.49
12.47
12.70
113,820
-0.72(-5.36%)
Oct 21, 2008
13.02
13.93
12.87
13.42
146,571
+0.10(+0.76%)
Oct 20, 2008
12.14
13.39
12.14
13.32
116,354
+1.26(+10.49%)
Oct 17, 2008
10.81
13.02
10.74
12.05
0
+0.71(+6.26%)
Oct 16, 2008
9.783
11.39
9.238
11.34
155,759
+1.67(+17.27%)
Oct 15, 2008
11.01
11.08
9.635
9.672
106,044
-1.23(-11.26%)
Oct 14, 2008
11.80
12.25
10.68
10.90
116,520
-0.81(-6.93%)
Oct 13, 2008
11.58
11.79
10.95
11.71
141,473
+0.72(+6.55%)
Oct 10, 2008
9.266
11.05
9.118
10.99
0
+1.15(+11.73%)
Oct 09, 2008
10.89
11.18
9.718
9.838
150,184
-0.79(-7.47%)
Oct 08, 2008
10.51
11.74
10.37
10.63
137,166
-0.29(-2.62%)
Oct 07, 2008
11.22
11.39
10.49
10.92
167,353
-0.24(-2.15%)
Oct 06, 2008
11.42
11.71
10.64
11.16
182,035
-0.60(-5.10%)
Oct 03, 2008
12.66
13.06
11.76
11.76
0
-0.66(-5.35%)
Oct 02, 2008
13.57
13.68
12.21
12.42
89,530
-1.38(-9.97%)
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.