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
Charge Enterprises Inc
(OP:
CRGE
)
0.0210
UNCHANGED
Last Price
Updated: 3:59 PM EST, Mar 7, 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, 2011
0.2400
0.2400
0.1505
0.2400
1,317
+0.00(+0.00%)
Sep 29, 2011
0.2500
0.2500
0.2300
0.2400
22,455
-0.01(-4.00%)
Sep 28, 2011
0.2500
0.2500
0.2500
0.2500
2,773
+0.00(+0.00%)
Sep 27, 2011
0.2500
0.3000
0.2500
0.2500
1,665
+0.00(+0.00%)
Sep 26, 2011
0.2500
0.2600
0.2500
0.2500
50,800
-0.01(-3.85%)
Sep 21, 2011
0.2600
0.2600
0.2600
0
-0.02(-8.77%)
Sep 20, 2011
0.3000
0.3000
0.2850
0.2850
10,900
-0.02(-5.00%)
Sep 19, 2011
0.3000
0.3000
0.3000
0.3000
967
+0.02(+7.14%)
Sep 16, 2011
0.3000
0.3000
0.2800
0.2800
11,000
+0.02(+7.69%)
Sep 15, 2011
0.3000
0.3000
0.2600
0.2600
1,644
-0.03(-10.34%)
Sep 14, 2011
0.3000
0.3000
0.2900
0.2900
6,050
-0.01(-3.33%)
Sep 13, 2011
0.3100
0.3100
0.2800
0.3000
35,662
+0.00(+0.00%)
Sep 12, 2011
0.3000
0.3000
0.3000
0.3000
3,500
-0.01(-3.23%)
Sep 09, 2011
0.3100
0.3100
0.3100
0.3100
4,200
+0.00(+0.00%)
Sep 08, 2011
0.3100
0.3100
0.3100
0.3100
600
+0.00(+0.00%)
Sep 07, 2011
0.3000
0.3100
0.3000
0.3100
6,000
+0.01(+3.33%)
Sep 06, 2011
0.3000
0.3000
0.3000
0.3000
13,100
-0.01(-3.23%)
Sep 02, 2011
0.4000
0.4000
0.3100
0.3100
11,000
-0.13(-29.55%)
Sep 01, 2011
0.3500
0.4400
0.3100
0.4400
14,700
+0.07(+18.92%)
Aug 31, 2011
0.3700
0.3700
0.3700
0.3700
140
+0.01(+2.78%)
Aug 29, 2011
0.3600
0.3600
0.3600
0
+0.06(+20.00%)
Aug 26, 2011
0.4200
0.4200
0.3000
0.3000
12,880
+0.00(+0.00%)
Aug 25, 2011
0.3000
0.3000
0.3000
0.3000
213
+0.00(+0.00%)
Aug 23, 2011
0.3000
0.3000
0.3000
0
-0.10(-25.00%)
Aug 19, 2011
0.4000
0.4000
0.4000
0
+0.14(+53.85%)
Aug 18, 2011
0.3300
0.3300
0.2600
0.2600
22,426
-0.08(-23.53%)
Aug 16, 2011
0.3400
0.3400
0.3400
0
+0.01(+3.03%)
Aug 15, 2011
0.4000
0.4000
0.3300
0.3300
219
-0.01(-1.49%)
Aug 11, 2011
0.3350
0.3350
0.3350
0
+0.03(+8.06%)
Aug 10, 2011
0.4100
0.4100
0.3100
0.3100
1,797
+0.00(+0.00%)
Aug 09, 2011
0.3200
0.3500
0.3100
0.3100
13,496
-0.01(-3.13%)
Aug 08, 2011
0.3600
0.3700
0.3100
0.3200
37,713
-0.17(-34.69%)
Aug 05, 2011
0.5100
0.5100
0.3600
0.4900
7,528
+0.13(+36.11%)
Aug 04, 2011
0.4500
0.4500
0.3600
0.3600
8,232
+0.00(+0.00%)
Aug 03, 2011
0.4000
0.4000
0.3500
0.3600
28,070
-0.04(-10.00%)
Aug 02, 2011
0.4700
0.4700
0.3600
0.4000
44,600
-0.15(-27.27%)
Jul 29, 2011
0.5500
0.5500
0.5500
0
+0.08(+17.00%)
Jul 28, 2011
0.4701
0.4701
0.4701
0.4701
800
+0.00(+0.00%)
Jul 26, 2011
0.4701
0.4701
0.4701
0
-0.04(-7.82%)
Jul 25, 2011
0.5900
0.5900
0.5100
0.5100
4,600
+0.00(+0.00%)
Jul 22, 2011
0.5100
0.5100
0.5100
0.5100
5,000
-0.04(-7.27%)
Jul 21, 2011
0.5900
0.5900
0.5500
0.5500
10,500
+0.00(+0.00%)
Jul 20, 2011
0.4900
0.5500
0.4700
0.5500
44,225
+0.09(+19.57%)
Jul 19, 2011
0.5000
0.5000
0.4000
0.4600
319,902
-0.02(-4.56%)
Jul 18, 2011
0.4810
0.5000
0.4810
0.4820
24,200
-0.02(-3.60%)
Jul 15, 2011
0.6200
0.6200
0.4810
0.5000
32,900
+0.02(+3.95%)
Jul 14, 2011
0.5200
0.5200
0.4200
0.4810
202,484
-0.07(-12.55%)
Jul 13, 2011
0.6500
0.6500
0.5500
0.5500
67,551
-0.22(-28.57%)
Jul 12, 2011
0.6500
0.7700
0.6000
0.7700
33,160
+0.12(+18.46%)
Jul 11, 2011
0.6600
0.8000
0.6500
0.6500
29,080
-0.01(-1.52%)
Jul 08, 2011
0.7000
0.7000
0.6600
0.6600
5,000
-0.14(-16.98%)
Jul 07, 2011
0.7100
0.7950
0.6000
0.7950
40,574
-0.03(-4.22%)
Jul 06, 2011
0.8300
0.8400
0.8300
0.8300
49,815
+0.00(+0.00%)
Jul 05, 2011
0.8300
0.8300
0.8300
0.8300
580
+0.00(+0.00%)
Jul 01, 2011
0.8200
0.8500
0.7200
0.8300
28,000
-0.03(-3.49%)
Jun 30, 2011
0.8200
0.8800
0.8200
0.8600
41,580
+0.05(+6.17%)
Jun 29, 2011
0.7000
0.9300
0.7000
0.8100
55,500
+0.15(+22.73%)
Jun 28, 2011
0.7000
0.7800
0.6500
0.6600
12,105
-0.14(-17.50%)
Jun 27, 2011
0.8000
0.8000
0.8000
0.8000
5,000
+0.04(+5.26%)
Jun 24, 2011
0.6100
0.7700
0.6100
0.7600
12,360
+0.11(+16.92%)
Jun 23, 2011
0.6100
0.6500
0.6100
0.6500
13,640
-0.11(-14.47%)
Jun 22, 2011
0.7800
0.7800
0.7600
0.7600
1,389
+0.01(+1.33%)
Jun 21, 2011
0.5500
0.7800
0.5500
0.7500
21,395
+0.24(+47.06%)
Jun 20, 2011
0.5100
0.6450
0.5100
0.5100
30,500
-0.07(-12.07%)
Jun 17, 2011
0.6000
0.6000
0.5800
0.5800
4,100
-0.04(-6.45%)
Jun 16, 2011
0.5600
0.6500
0.5500
0.6200
73,515
+0.07(+12.73%)
Jun 15, 2011
0.5500
0.5500
0.5500
0.5500
1,500
-0.06(-9.84%)
Jun 14, 2011
0.7000
0.7000
0.5900
0.6100
20,790
+0.02(+3.39%)
Jun 13, 2011
0.5100
0.5900
0.5100
0.5900
1,400
-0.05(-7.81%)
Jun 10, 2011
0.6400
0.6400
0.6300
0.6400
13,581
-0.04(-5.88%)
Jun 09, 2011
0.6000
0.7000
0.5900
0.6800
12,395
+0.09(+15.25%)
Jun 08, 2011
0.5600
0.6200
0.5600
0.5900
8,350
+0.04(+7.27%)
Jun 07, 2011
0.5100
0.5500
0.5100
0.5500
3,380
+0.03(+5.77%)
Jun 06, 2011
0.6900
0.6900
0.5200
0.5200
9,700
-0.22(-29.73%)
Jun 03, 2011
0.7400
0.7400
0.7400
0.7400
200
-0.01(-1.33%)
May 24, 2011
0.7500
0.7500
0.7500
0.7500
7,200
+0.00(+0.00%)
May 23, 2011
0.7050
0.7600
0.7050
0.7500
34,200
-0.01(-1.32%)
May 20, 2011
0.7600
0.7600
0.7600
0.7600
9,736
+0.01(+1.33%)
May 19, 2011
0.6800
0.7500
0.6800
0.7500
7,000
+0.01(+0.67%)
May 18, 2011
0.6800
0.7450
0.6800
0.7450
13,500
+0.06(+9.56%)
May 17, 2011
0.7500
0.7500
0.6000
0.6800
37,054
-0.08(-10.53%)
May 16, 2011
0.7700
0.7700
0.5500
0.7600
70,863
-0.07(-8.43%)
May 13, 2011
0.7650
0.8500
0.7200
0.8300
82,224
+0.08(+10.45%)
May 12, 2011
0.7550
0.7700
0.7400
0.7515
27,420
-0.00(-0.46%)
May 11, 2011
0.7300
0.7700
0.7300
0.7550
37,575
+0.01(+0.67%)
May 10, 2011
0.7500
0.8000
0.7200
0.7500
45,365
-0.05(-6.25%)
May 09, 2011
0.8250
0.8300
0.8000
0.8000
16,950
-0.02(-3.03%)
May 06, 2011
0.8250
0.8250
0.8250
0.8250
3,711
+0.00(+0.00%)
May 05, 2011
0.8250
0.8250
0.8250
0.8250
5,880
-0.02(-2.37%)
May 03, 2011
0.8450
0.8450
0.8450
0.8450
0
-0.09(-9.14%)
May 02, 2011
0.9300
0.9300
0.9300
0.9300
53,686
+0.00(+0.00%)
Apr 29, 2011
0.9100
1.010
0.9100
0.9300
30,346
-0.06(-6.06%)
Apr 28, 2011
1.000
1.010
0.9000
0.9900
125,367
+0.00(+0.00%)
Apr 27, 2011
1.030
1.030
0.8000
0.9900
143,949
-0.01(-1.00%)
Apr 26, 2011
1.070
1.070
0.9700
1.000
155,408
-0.08(-7.41%)
Apr 25, 2011
1.090
1.150
1.000
1.080
113,168
+0.18(+20.00%)
Apr 21, 2011
0.8500
0.9000
0.8400
0.9000
60,410
+0.05(+5.88%)
Apr 20, 2011
0.8200
0.8500
0.8000
0.8500
11,300
+0.15(+21.43%)
Apr 19, 2011
0.8200
0.8200
0.7000
0.7000
34,210
-0.05(-6.67%)
Apr 18, 2011
0.8500
0.8500
0.7000
0.7500
69,677
-0.20(-21.05%)
Apr 15, 2011
0.9900
0.9900
0.9500
0.9500
8,900
-0.02(-2.06%)
Apr 14, 2011
0.9700
0.9700
0.9700
0.9700
4,600
+0.00(+0.00%)
Apr 13, 2011
0.9700
0.9900
0.9500
0.9700
29,600
+0.01(+1.04%)
Apr 12, 2011
1.010
1.010
0.9600
0.9600
56,450
-0.11(-10.28%)
Apr 11, 2011
1.030
1.080
1.030
1.070
30,247
-0.10(-8.55%)
Apr 08, 2011
1.130
1.170
1.130
1.170
36,293
+0.04(+3.54%)
Apr 07, 2011
1.150
1.180
1.130
1.130
90,370
-0.01(-0.88%)
Apr 06, 2011
1.050
1.140
1.010
1.140
103,655
+0.15(+15.15%)
Apr 05, 2011
0.9900
0.9900
0.9900
0.9900
7,000
+0.01(+1.02%)
Apr 04, 2011
1.000
1.010
0.8500
0.9800
27,793
-0.02(-2.00%)
Apr 01, 2011
0.9600
1.000
0.9600
1.000
10,500
+0.04(+4.17%)
Mar 31, 2011
0.9600
0.9600
0.9600
0.9600
10,000
-0.05(-4.95%)
Mar 30, 2011
0.9300
1.010
0.9300
1.010
36,700
+0.08(+8.60%)
Mar 29, 2011
0.9000
0.9300
0.9000
0.9300
6,000
+0.03(+3.33%)
Mar 28, 2011
0.8000
0.9200
0.7600
0.9000
70,100
+0.04(+4.65%)
Mar 25, 2011
0.8500
0.8900
0.8100
0.8600
19,300
-0.02(-2.27%)
Mar 24, 2011
0.9000
0.9000
0.8500
0.8800
92,800
-0.03(-3.30%)
Mar 23, 2011
0.9400
0.9500
0.9000
0.9100
82,980
-0.08(-8.08%)
Mar 22, 2011
0.9300
1.010
0.9300
0.9900
62,200
+0.04(+3.66%)
Mar 21, 2011
1.070
1.070
0.9550
0.9550
38,960
-0.15(-13.18%)
Mar 18, 2011
1.220
1.220
1.100
1.100
50,620
-0.05(-4.35%)
Mar 17, 2011
1.120
1.230
1.060
1.150
324,268
+0.18(+18.56%)
Mar 16, 2011
0.8200
1.000
0.8050
0.9700
67,932
+0.16(+20.50%)
Mar 15, 2011
1.000
1.000
0.8000
0.8050
24,850
-0.24(-23.33%)
Mar 14, 2011
0.9900
1.140
0.9800
1.050
80,039
-0.05(-4.55%)
Mar 11, 2011
1.020
1.100
0.8700
1.100
45,712
-0.04(-3.51%)
Mar 10, 2011
1.140
1.140
0.8500
1.140
69,840
-0.01(-0.87%)
Mar 09, 2011
1.220
1.220
1.150
1.150
56,640
-0.07(-5.74%)
Mar 08, 2011
1.250
1.250
1.150
1.220
23,934
-0.08(-6.15%)
Mar 07, 2011
1.290
1.320
1.270
1.300
37,775
-0.03(-2.26%)
Mar 04, 2011
1.330
1.340
1.300
1.330
36,176
+0.00(+0.00%)
Mar 03, 2011
1.330
1.330
1.330
1.330
3,500
+0.00(+0.00%)
Mar 02, 2011
1.350
1.350
1.200
1.330
11,431
-0.03(-2.21%)
Mar 01, 2011
1.350
1.360
1.330
1.360
32,700
-0.01(-0.73%)
Feb 28, 2011
1.350
1.370
1.340
1.370
56,952
+0.01(+0.74%)
Feb 25, 2011
1.360
1.360
1.360
1.360
23,175
+0.01(+0.74%)
Feb 24, 2011
1.370
1.370
1.350
1.350
15,630
+0.00(+0.00%)
Feb 23, 2011
1.350
1.400
1.350
1.350
72,800
+0.02(+1.50%)
Feb 22, 2011
1.350
1.350
1.250
1.330
47,114
-0.07(-5.00%)
Feb 18, 2011
1.400
1.400
1.370
1.400
39,617
+0.03(+2.19%)
Feb 17, 2011
1.370
1.400
1.360
1.370
51,100
+0.02(+1.48%)
Feb 16, 2011
1.400
1.400
1.350
1.350
22,300
-0.05(-3.57%)
Feb 15, 2011
1.410
1.430
1.390
1.400
227,227
-0.01(-0.71%)
Feb 14, 2011
1.410
1.410
1.380
1.410
134,478
+0.01(+1.05%)
Feb 11, 2011
1.400
1.400
1.350
1.395
40,106
-0.00(-0.34%)
Feb 10, 2011
1.260
1.400
1.260
1.400
37,600
+0.05(+3.70%)
Feb 09, 2011
1.200
1.350
1.200
1.350
92,867
+0.11(+8.87%)
Feb 08, 2011
1.300
1.300
1.210
1.240
25,060
-0.06(-4.62%)
Feb 07, 2011
1.310
1.320
1.300
1.300
16,413
+0.00(+0.00%)
Feb 04, 2011
1.330
1.400
1.300
1.300
10,690
-0.03(-2.26%)
Feb 03, 2011
1.410
1.410
1.330
1.330
4,100
-0.12(-8.28%)
Feb 02, 2011
1.450
1.480
1.450
1.450
17,400
+0.04(+2.84%)
Feb 01, 2011
1.600
1.610
1.300
1.410
75,582
-0.19(-11.88%)
Jan 31, 2011
1.610
1.610
1.580
1.600
93,440
+0.00(+0.00%)
Jan 28, 2011
1.600
1.610
1.600
1.600
14,700
+0.00(+0.00%)
Jan 27, 2011
1.640
1.640
1.570
1.600
97,900
+0.00(+0.00%)
Jan 26, 2011
1.630
1.640
1.590
1.600
146,772
-0.02(-1.23%)
Jan 25, 2011
1.460
1.630
1.460
1.620
623,527
+0.10(+6.58%)
Jan 24, 2011
1.400
1.550
1.400
1.520
231,951
+0.12(+8.57%)
Jan 21, 2011
1.320
1.400
1.320
1.400
213,340
+0.08(+6.06%)
Jan 20, 2011
1.320
1.390
1.300
1.320
33,460
+0.02(+1.54%)
Jan 19, 2011
1.380
1.450
1.300
1.300
337,615
-0.08(-5.80%)
Jan 18, 2011
1.400
1.410
1.350
1.380
95,927
+0.05(+3.76%)
Jan 14, 2011
1.340
1.340
1.300
1.330
140,537
-0.03(-2.21%)
Jan 13, 2011
1.350
1.360
1.320
1.360
18,224
+0.00(+0.00%)
Jan 12, 2011
1.260
1.370
1.260
1.360
15,516
+0.11(+8.80%)
Jan 11, 2011
1.240
1.370
1.240
1.250
6,240
-0.03(-2.34%)
Jan 10, 2011
1.310
1.340
1.250
1.280
39,125
-0.07(-5.19%)
Jan 07, 2011
1.310
1.350
1.310
1.350
2,760
+0.04(+3.05%)
Jan 06, 2011
1.300
1.390
1.300
1.310
44,545
-0.09(-6.43%)
Jan 05, 2011
1.390
1.400
1.390
1.400
1,700
-0.02(-1.41%)
Jan 04, 2011
1.400
1.420
1.350
1.420
10,792
+0.03(+2.16%)
Jan 03, 2011
1.420
1.420
1.390
1.390
965
-0.05(-3.47%)
Dec 31, 2010
1.440
1.440
1.440
1.440
3,400
+0.00(+0.00%)
Dec 30, 2010
1.360
1.450
1.360
1.440
2,115
+0.08(+5.88%)
Dec 29, 2010
1.450
1.450
1.310
1.360
22,400
-0.06(-4.23%)
Dec 28, 2010
1.430
1.450
1.350
1.420
50,350
-0.07(-4.70%)
Dec 27, 2010
1.420
1.490
1.330
1.490
50,383
+0.09(+6.43%)
Dec 23, 2010
1.400
1.400
1.340
1.400
43,700
+0.06(+4.48%)
Dec 22, 2010
1.490
1.490
1.320
1.340
88,522
-0.01(-0.74%)
Dec 21, 2010
1.350
1.440
1.350
1.350
10,550
-0.03(-2.17%)
Dec 20, 2010
1.370
1.380
1.310
1.380
13,770
-0.01(-0.72%)
Dec 17, 2010
1.240
1.390
1.240
1.390
129,472
+0.11(+8.59%)
Dec 16, 2010
1.230
1.280
1.060
1.280
59,670
+0.05(+4.07%)
Dec 15, 2010
1.260
1.310
1.200
1.230
71,790
-0.20(-13.99%)
Dec 14, 2010
1.200
1.440
0.8500
1.430
111,034
+0.21(+17.21%)
Dec 13, 2010
1.630
1.630
1.060
1.220
174,861
-0.39(-24.22%)
Dec 10, 2010
1.900
1.950
1.480
1.610
133,986
-0.33(-17.01%)
Dec 09, 2010
2.020
2.050
1.760
1.940
85,881
-0.06(-3.00%)
Dec 08, 2010
1.990
2.000
1.900
2.000
42,475
+0.05(+2.56%)
Dec 07, 2010
1.930
1.950
1.930
1.950
17,340
+0.02(+1.04%)
Dec 06, 2010
2.050
2.050
1.930
1.930
42,305
-0.12(-5.85%)
Dec 03, 2010
2.000
2.100
2.000
2.050
42,402
+0.07(+3.54%)
Dec 02, 2010
1.850
2.152
1.850
1.980
41,105
+0.17(+9.39%)
Dec 01, 2010
2.440
2.470
1.810
1.810
381,432
-0.52(-22.32%)
Nov 30, 2010
2.050
2.330
2.050
2.330
199,682
+0.38(+19.49%)
Nov 29, 2010
1.910
1.970
1.850
1.950
11,520
+0.03(+1.56%)
Nov 26, 2010
1.950
1.950
1.910
1.920
29,968
-0.02(-1.03%)
Nov 24, 2010
1.950
1.940
1.940
1.940
60,068
+0.00(+0.00%)
Nov 23, 2010
1.910
1.950
1.910
1.940
13,659
-0.01(-0.51%)
Nov 22, 2010
1.980
1.980
1.950
1.950
8,380
-0.02(-1.02%)
Nov 19, 2010
1.850
1.980
1.840
1.970
49,200
+0.04(+2.07%)
Nov 18, 2010
1.890
2.000
1.840
1.930
59,778
+0.10(+5.46%)
Nov 17, 2010
1.980
2.000
1.730
1.830
89,416
-0.14(-7.11%)
Nov 16, 2010
1.820
1.970
1.820
1.970
122,297
+0.08(+4.23%)
Nov 15, 2010
1.900
1.920
1.840
1.890
75,774
+0.02(+1.07%)
Nov 12, 2010
1.870
1.920
1.830
1.870
131,720
+0.01(+0.54%)
Nov 11, 2010
1.700
1.910
1.680
1.860
200,383
+0.13(+7.51%)
Nov 10, 2010
1.630
1.730
1.600
1.730
195,495
+0.15(+9.49%)
Nov 09, 2010
1.570
1.670
1.570
1.580
244,639
+0.08(+5.33%)
Nov 08, 2010
1.440
1.550
1.440
1.500
32,628
+0.05(+3.45%)
Nov 05, 2010
1.460
1.460
1.400
1.450
11,306
+0.00(+0.00%)
Nov 04, 2010
1.450
1.450
1.390
1.450
46,618
+0.06(+4.32%)
Nov 03, 2010
1.160
1.410
1.120
1.390
582,974
+0.31(+28.70%)
Nov 02, 2010
1.100
1.150
1.010
1.080
37,102
+0.07(+6.93%)
Nov 01, 2010
1.080
1.080
0.7500
1.010
31,135
-0.07(-6.48%)
Oct 29, 2010
1.050
1.100
1.050
1.080
12,100
+0.03(+2.86%)
Oct 28, 2010
0.9300
1.100
0.9000
1.050
53,542
+0.11(+11.70%)
Oct 27, 2010
0.8100
0.9400
0.8100
0.9400
8,600
+0.09(+10.59%)
Oct 25, 2010
0.8500
0.8500
0.8500
0.8500
3,000
+0.00(+0.00%)
Oct 22, 2010
0.8500
0.9800
0.8500
0.8500
15,220
+0.04(+4.94%)
Oct 21, 2010
0.8625
0.8625
0.8100
0.8100
15,100
-0.07(-7.95%)
Oct 20, 2010
0.8550
0.8800
0.8550
0.8800
3,650
+0.00(+0.00%)
Oct 19, 2010
0.8750
0.9000
0.8700
0.8800
20,284
+0.01(+0.57%)
Oct 18, 2010
0.8700
0.9650
0.8700
0.8750
10,400
-0.02(-2.23%)
Oct 15, 2010
0.9200
0.9200
0.8700
0.8950
25,407
-0.03(-2.72%)
Oct 14, 2010
0.8700
0.9650
0.8700
0.9200
6,479
+0.05(+5.75%)
Oct 13, 2010
0.9000
0.9000
0.8600
0.8700
16,950
-0.03(-3.33%)
Oct 12, 2010
0.8700
0.9500
0.8700
0.9000
23,550
-0.07(-7.22%)
Oct 11, 2010
0.9000
0.9700
0.9000
0.9700
11,750
+0.07(+7.78%)
Oct 08, 2010
1.000
1.000
0.8900
0.9000
20,500
-0.08(-8.16%)
Oct 07, 2010
1.050
1.120
0.8500
0.9800
84,010
-0.11(-10.09%)
Oct 06, 2010
1.120
1.160
1.080
1.090
130,882
-0.06(-5.22%)
Oct 05, 2010
0.9300
1.150
0.9300
1.150
433,265
+0.25(+27.78%)
Oct 04, 2010
0.8600
0.9000
0.7600
0.9000
20,050
+0.04(+4.65%)
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.