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
Herzfeld Caribbean
(NQ:
CUBA
)
2.280
-0.050 (-2.15%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Sep 30, 2009
1.932
1.932
1.854
1.889
44,173
+0.00(+0.16%)
Sep 29, 2009
1.848
1.886
1.848
1.886
8,602
+0.01(+0.46%)
Sep 28, 2009
1.831
1.909
1.831
1.877
45,785
-0.00(-0.15%)
Sep 25, 2009
1.877
1.897
1.860
1.880
33,978
-0.03(-1.82%)
Sep 24, 2009
1.926
1.926
1.871
1.915
37,717
+0.01(+0.30%)
Sep 23, 2009
1.955
1.955
1.897
1.909
41,670
-0.03(-1.64%)
Sep 22, 2009
1.897
1.964
1.897
1.941
56,521
+0.01(+0.30%)
Sep 21, 2009
1.938
1.946
1.935
1.935
5,868
-0.02(-1.25%)
Sep 18, 2009
1.984
1.996
1.944
1.960
13,117
-0.02(-0.81%)
Sep 17, 2009
1.932
1.981
1.923
1.976
18,033
-0.00(-0.15%)
Sep 16, 2009
1.897
2.036
1.897
1.979
170,871
+0.08(+4.12%)
Sep 15, 2009
1.819
1.932
1.802
1.900
84,483
+0.05(+2.50%)
Sep 14, 2009
1.863
1.868
1.808
1.854
8,889
+0.03(+1.52%)
Sep 11, 2009
1.880
1.880
1.822
1.826
9,866
+0.00(+0.10%)
Sep 10, 2009
1.802
1.854
1.802
1.824
10,425
+0.02(+1.25%)
Sep 09, 2009
1.770
1.831
1.770
1.802
34,590
-0.02(-1.27%)
Sep 08, 2009
1.822
1.825
1.750
1.825
26,698
+0.00(+0.16%)
Sep 04, 2009
1.822
1.822
1.742
1.822
21,534
+0.05(+2.78%)
Sep 03, 2009
1.767
1.786
1.767
1.773
20,156
-0.04(-2.24%)
Sep 02, 2009
1.773
1.816
1.724
1.813
44,400
+0.09(+5.21%)
Sep 01, 2009
1.767
1.767
1.724
1.724
53,466
-0.04(-2.46%)
Aug 31, 2009
1.796
1.828
1.753
1.767
34,358
-0.05(-2.71%)
Aug 28, 2009
1.819
1.825
1.816
1.816
9,600
+0.00(+0.19%)
Aug 27, 2009
1.819
1.819
1.787
1.813
27,368
-0.01(-0.35%)
Aug 26, 2009
1.825
1.831
1.813
1.819
18,972
+0.00(+0.24%)
Aug 25, 2009
1.808
1.824
1.808
1.815
5,578
+0.01(+0.53%)
Aug 24, 2009
1.810
1.831
1.799
1.805
30,450
+0.01(+0.52%)
Aug 21, 2009
1.796
1.810
1.796
1.796
16,155
+0.00(+0.16%)
Aug 20, 2009
1.831
1.831
1.790
1.793
39,768
-0.01(-0.32%)
Aug 19, 2009
1.787
1.842
1.787
1.799
22,424
+0.01(+0.64%)
Aug 18, 2009
1.863
1.866
1.779
1.787
29,874
+0.02(+1.32%)
Aug 17, 2009
1.845
1.845
1.741
1.764
97,349
-0.13(-7.02%)
Aug 14, 2009
1.866
1.897
1.845
1.897
34,293
+0.05(+2.66%)
Aug 13, 2009
1.860
1.873
1.848
1.848
21,223
-0.03(-1.50%)
Aug 12, 2009
1.851
1.876
1.851
1.876
22,096
+0.02(+1.09%)
Aug 11, 2009
1.871
1.871
1.854
1.856
16,155
-0.02(-0.99%)
Aug 10, 2009
1.964
1.964
1.868
1.875
23,740
-0.03(-1.51%)
Aug 07, 2009
1.901
1.932
1.897
1.903
12,772
+0.01(+0.31%)
Aug 06, 2009
1.952
1.952
1.863
1.897
32,846
-0.03(-1.80%)
Aug 05, 2009
1.892
1.984
1.892
1.932
27,489
+0.04(+2.30%)
Aug 04, 2009
1.883
1.892
1.883
1.889
8,157
+0.03(+1.51%)
Aug 03, 2009
1.874
1.883
1.854
1.861
10,611
+0.01(+0.36%)
Jul 31, 2009
1.822
1.854
1.822
1.854
15,430
+0.06(+3.39%)
Jul 30, 2009
1.808
1.848
1.785
1.793
71,082
-0.06(-3.43%)
Jul 29, 2009
1.926
1.950
1.828
1.857
43,144
-0.07(-3.61%)
Jul 28, 2009
1.796
1.950
1.796
1.926
60,587
+0.10(+5.22%)
Jul 27, 2009
1.832
1.866
1.816
1.831
22,590
+0.00(+0.00%)
Jul 24, 2009
1.810
1.831
1.799
1.831
32,836
+0.04(+2.27%)
Jul 23, 2009
1.796
1.828
1.784
1.790
52,986
-0.05(-2.68%)
Jul 22, 2009
1.790
1.854
1.790
1.839
12,068
+0.05(+2.58%)
Jul 21, 2009
1.857
1.872
1.793
1.793
22,411
-0.06(-3.43%)
Jul 20, 2009
1.808
1.883
1.808
1.857
71,244
+0.05(+2.89%)
Jul 17, 2009
1.797
1.808
1.764
1.805
8,354
+0.02(+0.97%)
Jul 16, 2009
1.784
1.787
1.779
1.787
29,304
+0.00(+0.16%)
Jul 15, 2009
1.799
1.810
1.762
1.784
24,623
+0.04(+2.43%)
Jul 14, 2009
1.744
1.747
1.729
1.742
6,558
+0.01(+0.74%)
Jul 13, 2009
1.799
1.802
1.726
1.729
8,053
-0.01(-0.67%)
Jul 10, 2009
1.732
1.741
1.732
1.741
21,092
+0.00(+0.00%)
Jul 09, 2009
1.778
1.778
1.725
1.741
18,641
-0.05(-2.75%)
Jul 08, 2009
1.793
1.802
1.786
1.790
41,335
-0.00(-0.16%)
Jul 07, 2009
1.761
1.804
1.761
1.793
18,986
+0.06(+3.17%)
Jul 06, 2009
1.767
1.767
1.738
1.738
24,682
-0.03(-1.96%)
Jul 02, 2009
1.747
1.796
1.747
1.773
30,219
+0.03(+1.49%)
Jul 01, 2009
1.761
1.761
1.747
1.747
11,360
-0.01(-0.66%)
Jun 30, 2009
1.782
1.782
1.758
1.758
3,869
-0.02(-0.98%)
Jun 29, 2009
1.764
1.776
1.764
1.776
1,998
+0.02(+0.99%)
Jun 26, 2009
1.761
1.776
1.758
1.758
12,651
+0.00(+0.00%)
Jun 25, 2009
1.753
1.758
1.753
1.758
4,142
+0.01(+0.66%)
Jun 24, 2009
1.758
1.761
1.744
1.747
27,647
-0.01(-0.82%)
Jun 23, 2009
1.753
1.761
1.738
1.761
58,247
+0.01(+0.66%)
Jun 22, 2009
1.808
1.808
1.741
1.750
36,378
-0.06(-3.05%)
Jun 19, 2009
1.764
1.819
1.753
1.805
67,402
-0.01(-0.48%)
Jun 18, 2009
1.796
1.906
1.796
1.813
93,921
-0.04(-1.94%)
Jun 17, 2009
1.883
1.883
1.793
1.849
115,990
-0.00(-0.25%)
Jun 16, 2009
1.886
1.886
1.839
1.854
14,723
-0.03(-1.84%)
Jun 15, 2009
1.993
1.996
1.889
1.889
52,668
-0.05(-2.69%)
Jun 12, 2009
2.028
2.031
1.932
1.941
80,506
-0.09(-4.29%)
Jun 11, 2009
2.068
2.071
2.028
2.028
20,988
-0.01(-0.29%)
Jun 10, 2009
2.071
2.083
2.034
2.034
54,111
-0.02(-1.13%)
Jun 09, 2009
2.173
2.202
1.967
2.057
150,173
-0.07(-3.14%)
Jun 08, 2009
2.144
2.254
2.094
2.123
47,172
-0.08(-3.43%)
Jun 05, 2009
2.225
2.225
2.065
2.199
72,721
+0.00(+0.00%)
Jun 04, 2009
2.190
2.233
2.109
2.199
174,562
+0.10(+4.84%)
Jun 03, 2009
1.932
2.100
1.932
2.097
140,175
+0.16(+8.06%)
Jun 02, 2009
1.984
2.025
1.926
1.941
105,357
-0.06(-2.90%)
Jun 01, 2009
1.877
2.187
1.877
1.999
505,756
+0.14(+7.81%)
May 29, 2009
1.799
1.854
1.793
1.854
63,484
+0.06(+3.23%)
May 28, 2009
1.883
1.883
1.793
1.796
44,628
-0.05(-2.67%)
May 27, 2009
1.909
1.923
1.825
1.845
100,518
-0.05(-2.60%)
May 26, 2009
1.825
2.025
1.770
1.895
287,090
+0.09(+4.81%)
May 22, 2009
1.755
1.808
1.750
1.808
7,270
+0.01(+0.81%)
May 21, 2009
1.753
1.808
1.750
1.793
15,499
+0.02(+0.98%)
May 20, 2009
1.854
1.854
1.753
1.776
65,986
-0.08(-4.07%)
May 19, 2009
1.810
1.856
1.810
1.851
12,662
+0.01(+0.47%)
May 18, 2009
1.909
1.909
1.834
1.842
27,630
-0.07(-3.64%)
May 15, 2009
1.741
1.912
1.741
1.912
80,968
+0.16(+9.27%)
May 14, 2009
1.695
1.750
1.695
1.750
53,107
+0.06(+3.25%)
May 13, 2009
1.741
1.750
1.695
1.695
51,777
-0.06(-3.15%)
May 12, 2009
1.750
1.776
1.747
1.750
10,818
+0.01(+0.31%)
May 11, 2009
1.773
1.782
1.738
1.744
38,435
-0.01(-0.81%)
May 08, 2009
1.738
1.782
1.738
1.758
41,929
+0.01(+0.83%)
May 07, 2009
1.754
1.779
1.695
1.744
82,052
-0.01(-0.33%)
May 06, 2009
1.779
1.779
1.744
1.750
36,509
+0.03(+1.51%)
May 05, 2009
1.779
1.796
1.700
1.724
144,228
-0.06(-3.09%)
May 04, 2009
1.763
1.782
1.690
1.779
28,559
+0.03(+1.99%)
May 01, 2009
1.755
1.808
1.709
1.744
56,355
-0.01(-0.50%)
Apr 30, 2009
1.772
1.808
1.686
1.753
103,669
-0.01(-0.66%)
Apr 29, 2009
1.805
1.825
1.753
1.764
111,633
-0.00(-0.16%)
Apr 28, 2009
1.799
1.799
1.750
1.767
42,471
-0.05(-2.85%)
Apr 27, 2009
1.848
1.889
1.799
1.819
59,931
+0.03(+1.60%)
Apr 24, 2009
1.825
1.854
1.755
1.790
42,081
+0.00(+0.00%)
Apr 23, 2009
1.758
1.833
1.741
1.790
72,114
+0.01(+0.33%)
Apr 22, 2009
1.889
1.958
1.750
1.784
291,101
-0.16(-8.33%)
Apr 21, 2009
2.115
2.115
1.923
1.947
115,779
-0.18(-8.57%)
Apr 20, 2009
2.126
2.260
2.100
2.129
414,420
-0.00(-0.14%)
Apr 17, 2009
1.941
2.190
1.860
2.132
692,186
+0.31(+17.01%)
Apr 16, 2009
1.831
1.854
1.738
1.822
69,093
+0.02(+1.29%)
Apr 15, 2009
2.016
2.022
1.666
1.799
334,390
-0.18(-8.94%)
Apr 14, 2009
2.317
2.317
1.886
1.976
537,967
-0.33(-14.43%)
Apr 13, 2009
1.637
2.309
1.637
2.309
1,249,510
+0.67(+41.06%)
Apr 09, 2009
1.683
1.735
1.570
1.637
119,024
-0.02(-1.22%)
Apr 08, 2009
1.434
1.732
1.390
1.657
349,852
+0.23(+15.79%)
Apr 07, 2009
1.283
1.446
1.231
1.431
137,711
+0.20(+16.23%)
Apr 06, 2009
1.312
1.312
1.202
1.231
52,409
-0.08(-6.26%)
Apr 03, 2009
1.298
1.318
1.298
1.313
18,296
+0.01(+0.98%)
Apr 02, 2009
1.286
1.315
1.286
1.301
22,783
+0.04(+2.98%)
Apr 01, 2009
1.318
1.318
1.222
1.263
35,843
-0.06(-4.59%)
Mar 31, 2009
1.217
1.327
1.217
1.324
56,103
+0.15(+12.56%)
Mar 30, 2009
1.217
1.226
1.173
1.176
55,910
-0.04(-3.10%)
Mar 26, 2009
1.188
1.296
1.186
1.214
38,542
+0.03(+2.20%)
Mar 25, 2009
1.289
1.289
1.188
1.188
24,023
-0.03(-2.38%)
Mar 24, 2009
1.220
1.236
1.207
1.217
17,761
+0.03(+2.94%)
Mar 23, 2009
1.182
1.196
1.159
1.182
23,481
+0.01(+0.49%)
Mar 20, 2009
1.266
1.266
1.162
1.176
36,564
+0.05(+4.10%)
Mar 19, 2009
1.107
1.182
1.107
1.130
15,123
-0.01(-0.76%)
Mar 18, 2009
1.104
1.138
1.089
1.138
28,403
+0.00(+0.27%)
Mar 17, 2009
1.089
1.136
1.089
1.135
18,023
+0.02(+2.07%)
Mar 16, 2009
1.057
1.112
1.057
1.112
29,860
+0.06(+5.21%)
Mar 13, 2009
1.144
1.144
1.020
1.057
27,188
-0.07(-6.13%)
Mar 12, 2009
1.144
1.156
1.060
1.126
22,663
-0.00(-0.30%)
Mar 11, 2009
1.170
1.170
1.130
1.130
6,600
+0.01(+0.78%)
Mar 10, 2009
1.072
1.124
1.066
1.121
49,430
+0.10(+9.94%)
Mar 09, 2009
1.086
1.138
0.9849
1.020
88,549
+0.09(+9.66%)
Mar 06, 2009
1.005
1.005
0.9009
0.9299
68,827
-0.09(-8.55%)
Mar 05, 2009
1.057
1.130
1.017
1.017
89,864
-0.07(-6.40%)
Mar 04, 2009
1.124
1.184
1.025
1.086
62,752
-0.11(-9.07%)
Mar 02, 2009
1.196
1.243
1.191
1.195
11,119
-0.05(-3.87%)
Feb 27, 2009
1.199
1.243
1.188
1.243
38,891
+0.06(+4.63%)
Feb 26, 2009
1.246
1.246
1.188
1.188
42,913
-0.07(-5.75%)
Feb 25, 2009
1.202
1.306
1.202
1.260
28,738
+0.04(+3.57%)
Feb 24, 2009
1.237
1.321
1.191
1.217
27,544
-0.00(-0.24%)
Feb 23, 2009
1.295
1.304
1.217
1.220
23,912
-0.03(-2.32%)
Feb 20, 2009
1.261
1.261
1.217
1.249
35,370
+0.00(+0.00%)
Feb 19, 2009
1.254
1.292
1.237
1.249
24,789
-0.06(-4.43%)
Feb 18, 2009
1.382
1.399
1.306
1.306
31,759
+0.06(+4.64%)
Feb 17, 2009
1.385
1.419
1.249
1.249
66,691
-0.09(-6.71%)
Feb 13, 2009
1.347
1.402
1.338
1.338
26,739
+0.00(+0.22%)
Feb 12, 2009
1.335
1.399
1.327
1.335
24,844
-0.06(-4.55%)
Feb 11, 2009
1.411
1.434
1.399
1.399
26,080
-0.01(-0.82%)
Feb 10, 2009
1.419
1.437
1.411
1.411
42,857
-0.03(-2.21%)
Feb 09, 2009
1.425
1.454
1.414
1.443
61,713
+0.01(+0.61%)
Feb 06, 2009
1.417
1.434
1.417
1.434
14,067
+0.01(+1.02%)
Feb 05, 2009
1.448
1.448
1.419
1.419
6,558
-0.01(-0.85%)
Feb 04, 2009
1.463
1.463
1.425
1.432
6,558
+0.02(+1.27%)
Feb 03, 2009
1.419
1.420
1.411
1.414
25,890
-0.01(-0.41%)
Feb 02, 2009
1.437
1.437
1.411
1.419
42,464
-0.03(-2.00%)
Jan 30, 2009
1.457
1.457
1.422
1.448
9,348
-0.00(-0.20%)
Jan 29, 2009
1.457
1.457
1.428
1.451
14,119
+0.02(+1.21%)
Jan 28, 2009
1.422
1.451
1.419
1.434
14,747
+0.01(+1.02%)
Jan 27, 2009
1.460
1.460
1.419
1.419
26,073
-0.01(-1.01%)
Jan 26, 2009
1.492
1.492
1.411
1.434
51,705
-0.03(-1.98%)
Jan 23, 2009
1.474
1.503
1.448
1.463
13,155
-0.03(-2.13%)
Jan 22, 2009
1.463
1.530
1.463
1.495
20,315
-0.05(-3.37%)
Jan 21, 2009
1.521
1.550
1.521
1.547
25,966
+0.02(+1.52%)
Jan 20, 2009
1.579
1.579
1.524
1.524
30,868
-0.04(-2.59%)
Jan 16, 2009
1.521
1.564
1.509
1.564
58,157
+0.04(+2.86%)
Jan 15, 2009
1.579
1.579
1.466
1.521
57,284
-0.01(-0.94%)
Jan 14, 2009
1.631
1.631
1.466
1.535
144,449
-0.07(-4.50%)
Jan 13, 2009
1.535
1.770
1.399
1.608
404,136
+0.07(+4.32%)
Jan 12, 2009
1.434
1.541
1.390
1.541
85,391
+0.11(+7.91%)
Jan 09, 2009
1.376
1.446
1.376
1.428
13,532
+0.02(+1.44%)
Jan 08, 2009
1.448
1.448
1.408
1.408
11,302
-0.05(-3.38%)
Jan 07, 2009
1.390
1.457
1.388
1.457
226,492
+0.02(+1.62%)
Jan 06, 2009
1.289
1.443
1.289
1.434
257,916
+0.16(+12.50%)
Jan 05, 2009
1.289
1.376
1.275
1.275
55,192
+0.00(+0.00%)
Jan 02, 2009
1.231
1.275
1.231
1.275
53,697
+0.06(+4.76%)
Dec 31, 2008
1.211
1.231
1.208
1.217
82,190
+0.01(+1.20%)
Dec 30, 2008
1.144
1.231
1.144
1.202
73,536
+0.02(+1.47%)
Dec 29, 2008
1.167
1.231
1.167
1.185
31,500
+0.00(+0.25%)
Dec 26, 2008
1.162
1.185
1.162
1.182
32,104
+0.02(+2.00%)
Dec 24, 2008
1.159
1.159
1.148
1.159
10,701
+0.02(+1.78%)
Dec 23, 2008
1.156
1.159
1.130
1.138
20,146
-0.02(-1.75%)
Dec 22, 2008
1.205
1.221
1.159
1.159
14,844
-0.02(-1.72%)
Dec 19, 2008
1.144
1.228
1.112
1.179
213,339
+0.03(+2.26%)
Dec 18, 2008
1.144
1.188
1.144
1.153
35,912
-0.00(-0.25%)
Dec 17, 2008
1.092
1.156
1.092
1.156
66,332
+0.01(+1.12%)
Dec 16, 2008
1.101
1.188
1.101
1.143
134,638
+0.02(+1.70%)
Dec 15, 2008
1.115
1.130
1.092
1.124
57,211
-0.02(-1.77%)
Dec 12, 2008
1.138
1.159
1.115
1.144
27,219
-0.02(-1.99%)
Dec 11, 2008
1.185
1.205
1.150
1.167
42,143
-0.03(-2.42%)
Dec 10, 2008
1.130
1.246
1.109
1.196
37,589
-0.05(-3.95%)
Dec 09, 2008
1.243
1.246
1.188
1.246
73,401
+0.04(+3.61%)
Dec 08, 2008
1.266
1.266
1.191
1.202
65,037
+0.01(+0.48%)
Dec 05, 2008
1.217
1.217
1.188
1.196
11,001
-0.01(-0.72%)
Dec 04, 2008
1.243
1.243
1.205
1.205
20,923
-0.01(-0.72%)
Dec 03, 2008
1.217
1.243
1.176
1.214
24,351
+0.01(+0.97%)
Dec 02, 2008
1.217
1.217
1.162
1.202
38,525
-0.03(-2.12%)
Dec 01, 2008
1.301
1.301
1.228
1.228
6,558
-0.02(-1.40%)
Nov 28, 2008
1.237
1.246
1.231
1.246
34,434
+0.05(+4.11%)
Nov 26, 2008
1.188
1.304
1.159
1.196
43,047
-0.03(-2.82%)
Nov 25, 2008
1.220
1.231
1.107
1.231
26,253
+0.06(+5.51%)
Nov 24, 2008
1.283
1.283
1.165
1.167
17,764
+0.01(+1.21%)
Nov 21, 2008
1.147
1.401
1.020
1.153
107,536
-0.00(-0.25%)
Nov 20, 2008
1.159
1.179
1.133
1.156
52,658
-0.03(-2.68%)
Nov 19, 2008
1.353
1.390
1.188
1.188
15,686
-0.13(-10.21%)
Nov 18, 2008
1.367
1.390
1.309
1.323
9,517
-0.05(-3.47%)
Nov 17, 2008
1.448
1.448
1.338
1.370
25,176
+0.04(+3.14%)
Nov 14, 2008
1.448
1.448
1.292
1.328
25,096
-0.09(-6.45%)
Nov 13, 2008
1.335
1.434
1.234
1.420
58,392
+0.07(+5.42%)
Nov 12, 2008
1.503
1.503
1.347
1.347
52,102
-0.17(-10.92%)
Nov 11, 2008
1.472
1.570
1.388
1.512
71,344
+0.12(+8.98%)
Nov 10, 2008
1.418
1.418
1.333
1.388
43,316
+0.01(+0.84%)
Nov 07, 2008
1.390
1.483
1.376
1.376
99,427
-0.04(-2.66%)
Nov 06, 2008
1.446
1.446
1.393
1.414
14,053
-0.06(-3.94%)
Nov 05, 2008
1.506
1.532
1.443
1.472
41,117
-0.01(-0.39%)
Nov 04, 2008
1.440
1.524
1.435
1.477
29,146
+0.12(+9.21%)
Nov 03, 2008
1.353
1.359
1.353
1.353
28,497
+0.02(+1.30%)
Oct 31, 2008
1.376
1.382
1.217
1.335
46,230
-0.02(-1.29%)
Oct 30, 2008
1.286
1.463
1.286
1.353
33,595
+0.07(+5.18%)
Oct 29, 2008
1.286
1.286
1.246
1.286
13,514
+0.06(+5.19%)
Oct 28, 2008
1.202
1.228
1.162
1.223
24,392
+0.03(+2.45%)
Oct 27, 2008
1.072
1.196
1.028
1.193
88,297
+0.08(+7.48%)
Oct 24, 2008
1.130
1.390
1.014
1.110
94,207
-0.09(-7.63%)
Oct 23, 2008
1.222
1.249
1.193
1.202
7,097
-0.08(-6.32%)
Oct 22, 2008
1.304
1.304
1.246
1.283
29,663
-0.05(-3.49%)
Oct 21, 2008
1.367
1.367
1.330
1.330
7,314
-0.06(-3.97%)
Oct 20, 2008
1.388
1.498
1.304
1.385
195,889
+0.14(+11.66%)
Oct 17, 2008
1.275
1.275
1.159
1.240
23,308
-0.01(-0.44%)
Oct 16, 2008
1.289
1.289
1.104
1.246
28,907
+0.08(+6.58%)
Oct 15, 2008
1.263
1.264
1.159
1.169
24,268
-0.07(-5.74%)
Oct 14, 2008
1.286
1.286
1.202
1.240
80,544
+0.01(+0.47%)
Oct 13, 2008
1.141
1.278
1.140
1.234
103,310
+0.18(+16.90%)
Oct 10, 2008
0.9994
1.208
0.9994
1.056
86,723
+0.04(+4.04%)
Oct 09, 2008
1.170
1.251
1.014
1.015
96,168
-0.10(-8.96%)
Oct 08, 2008
1.159
1.237
0.9936
1.114
143,700
-0.08(-6.85%)
Oct 07, 2008
1.448
1.448
1.196
1.196
88,573
-0.09(-7.19%)
Oct 06, 2008
1.541
1.541
1.208
1.289
517,828
-0.31(-19.53%)
Oct 03, 2008
1.715
1.733
1.599
1.602
40,113
-0.11(-6.27%)
Oct 02, 2008
1.753
1.753
1.709
1.709
30,033
-0.06(-3.12%)
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.