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
Lakeland Finl Corp
(NQ:
LKFN
)
62.03
+0.50 (+0.81%)
Streaming Delayed Price
Updated: 4:00 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, 2010
9.018
9.042
8.837
8.885
83,852
-0.06(-0.64%)
Sep 29, 2010
8.675
8.966
8.675
8.942
111,867
+0.21(+2.45%)
Sep 28, 2010
8.571
8.752
8.494
8.728
158,170
+0.17(+1.95%)
Sep 27, 2010
8.756
8.761
8.556
8.561
145,542
-0.20(-2.28%)
Sep 24, 2010
8.809
8.823
8.752
8.761
130,244
+0.04(+0.49%)
Sep 23, 2010
8.809
8.875
8.718
8.718
121,074
-0.16(-1.82%)
Sep 22, 2010
9.004
9.151
8.861
8.880
102,099
-0.11(-1.27%)
Sep 21, 2010
9.047
9.071
8.966
8.994
136,129
-0.15(-1.67%)
Sep 20, 2010
9.032
9.179
8.994
9.147
148,932
+0.11(+1.27%)
Sep 17, 2010
9.075
9.075
8.990
9.032
120,016
-0.48(-5.01%)
Sep 15, 2010
9.570
9.594
9.480
9.509
84,695
-0.07(-0.70%)
Sep 14, 2010
9.542
9.637
9.490
9.575
55,582
+0.05(+0.50%)
Sep 13, 2010
9.390
9.599
9.390
9.528
69,090
+0.18(+1.88%)
Sep 10, 2010
9.342
9.423
9.275
9.351
28,846
+0.06(+0.67%)
Sep 09, 2010
9.404
9.447
9.220
9.290
21,224
-0.02(-0.26%)
Sep 08, 2010
9.356
9.485
9.205
9.313
24,406
+0.02(+0.20%)
Sep 07, 2010
9.385
9.385
9.251
9.294
51,692
-0.10(-1.01%)
Sep 03, 2010
9.351
9.418
9.237
9.390
56,722
+0.14(+1.49%)
Sep 02, 2010
9.180
9.285
9.051
9.251
46,992
+0.00(+0.05%)
Sep 01, 2010
8.966
9.261
8.966
9.247
84,478
+0.43(+4.86%)
Aug 31, 2010
8.766
9.009
8.756
8.818
43,228
+0.01(+0.16%)
Aug 30, 2010
9.128
9.147
8.804
8.804
60,721
-0.39(-4.20%)
Aug 27, 2010
8.951
9.209
8.937
9.190
56,613
+0.36(+4.10%)
Aug 26, 2010
9.004
9.205
8.813
8.828
40,762
-0.17(-1.90%)
Aug 25, 2010
8.780
9.023
8.709
8.999
54,452
+0.14(+1.61%)
Aug 24, 2010
8.580
9.009
8.580
8.856
60,935
+0.20(+2.37%)
Aug 23, 2010
9.113
9.189
8.618
8.652
75,055
-0.43(-4.77%)
Aug 20, 2010
8.904
9.118
8.813
9.085
110,067
+0.14(+1.60%)
Aug 19, 2010
9.147
9.266
8.871
8.942
111,789
-0.25(-2.77%)
Aug 18, 2010
9.204
9.313
9.104
9.197
40,069
-0.05(-0.49%)
Aug 17, 2010
9.361
9.404
9.194
9.242
75,756
-0.05(-0.56%)
Aug 16, 2010
9.190
9.475
9.147
9.294
88,874
+0.11(+1.19%)
Aug 13, 2010
9.294
9.418
9.161
9.185
86,961
-0.11(-1.18%)
Aug 12, 2010
9.356
9.428
9.290
9.294
64,942
-0.10(-1.11%)
Aug 11, 2010
9.613
9.613
9.356
9.399
106,058
-0.36(-3.71%)
Aug 10, 2010
9.937
9.985
9.747
9.761
83,955
-0.31(-3.07%)
Aug 09, 2010
9.994
10.09
9.923
10.07
52,167
+0.16(+1.58%)
Aug 06, 2010
9.675
9.918
9.675
9.913
90,521
+0.11(+1.17%)
Aug 05, 2010
9.818
9.923
9.799
9.799
106,421
-0.10(-1.01%)
Aug 04, 2010
9.961
9.961
9.832
9.899
79,030
+0.02(+0.19%)
Aug 03, 2010
9.928
10.00
9.875
9.880
78,411
-0.12(-1.19%)
Aug 02, 2010
9.913
10.03
9.766
9.999
86,431
+0.22(+2.29%)
Jul 30, 2010
9.556
9.904
9.537
9.775
116,093
+0.07(+0.69%)
Jul 29, 2010
9.728
9.828
9.461
9.709
65,946
+0.08(+0.84%)
Jul 28, 2010
9.694
9.761
9.528
9.628
67,624
-0.10(-0.98%)
Jul 27, 2010
9.975
10.06
9.661
9.723
102,931
-0.21(-2.16%)
Jul 26, 2010
9.799
10.01
9.670
9.937
133,436
+0.20(+2.00%)
Jul 23, 2010
9.399
9.799
9.356
9.742
148,455
+0.28(+2.92%)
Jul 22, 2010
9.123
9.499
9.032
9.466
129,324
+0.49(+5.41%)
Jul 21, 2010
9.380
9.504
8.966
8.980
84,720
-0.34(-3.60%)
Jul 20, 2010
9.013
9.320
9.013
9.316
76,530
+0.20(+2.23%)
Jul 19, 2010
9.150
9.159
9.023
9.113
27,809
+0.00(+0.00%)
Jul 16, 2010
9.448
9.576
9.046
9.113
130,662
-0.41(-4.32%)
Jul 15, 2010
9.694
9.694
9.500
9.524
33,922
-0.24(-2.42%)
Jul 14, 2010
9.741
9.779
9.656
9.760
48,405
-0.05(-0.48%)
Jul 13, 2010
9.722
9.897
9.722
9.807
108,990
+0.23(+2.42%)
Jul 12, 2010
9.731
9.741
9.500
9.576
46,462
-0.17(-1.70%)
Jul 09, 2010
9.651
9.779
9.580
9.741
34,322
+0.05(+0.49%)
Jul 08, 2010
9.670
9.717
9.505
9.694
106,045
+0.13(+1.38%)
Jul 07, 2010
9.472
9.566
9.443
9.561
107,772
+0.14(+1.50%)
Jul 06, 2010
9.594
9.599
9.349
9.420
83,361
-0.07(-0.70%)
Jul 02, 2010
9.604
9.713
9.472
9.486
59,944
-0.05(-0.54%)
Jul 01, 2010
9.495
9.571
9.278
9.538
53,071
+0.10(+1.05%)
Jun 30, 2010
9.731
9.783
9.429
9.439
107,624
-0.26(-2.73%)
Jun 29, 2010
9.812
9.873
9.594
9.703
116,464
-0.22(-2.19%)
Jun 25, 2010
9.741
9.935
9.623
9.920
426,474
+0.19(+1.94%)
Jun 24, 2010
9.694
9.859
9.694
9.731
71,833
-0.03(-0.34%)
Jun 23, 2010
9.694
9.883
9.694
9.765
51,024
+0.03(+0.29%)
Jun 22, 2010
9.944
10.01
9.717
9.736
66,864
-0.21(-2.14%)
Jun 21, 2010
10.13
10.13
9.897
9.949
104,195
-0.09(-0.85%)
Jun 18, 2010
9.982
10.15
9.906
10.03
174,172
+0.12(+1.19%)
Jun 17, 2010
9.949
9.949
9.843
9.916
20,618
-0.00(-0.05%)
Jun 16, 2010
9.831
9.996
9.831
9.920
51,028
+0.00(+0.00%)
Jun 15, 2010
9.883
9.920
9.789
9.920
55,800
+0.12(+1.25%)
Jun 14, 2010
9.953
9.963
9.765
9.798
77,152
-0.07(-0.67%)
Jun 11, 2010
9.491
9.868
9.491
9.864
54,864
+0.30(+3.14%)
Jun 10, 2010
9.486
9.632
9.349
9.564
84,070
+0.22(+2.40%)
Jun 09, 2010
9.420
9.533
9.283
9.339
114,349
+0.01(+0.15%)
Jun 08, 2010
9.382
9.382
9.283
9.325
92,044
+0.01(+0.10%)
Jun 07, 2010
9.486
9.628
9.311
9.316
90,184
-0.11(-1.15%)
Jun 04, 2010
9.779
9.779
9.377
9.424
205,389
-0.47(-4.77%)
Jun 03, 2010
9.646
9.937
9.590
9.897
101,348
+0.23(+2.34%)
Jun 02, 2010
9.358
9.670
9.358
9.670
55,268
+0.33(+3.54%)
Jun 01, 2010
9.457
9.505
9.339
9.339
91,204
-0.20(-2.13%)
May 28, 2010
9.675
9.618
9.384
9.543
72,353
-0.13(-1.37%)
May 27, 2010
9.585
9.679
9.500
9.675
103,236
+0.25(+2.61%)
May 26, 2010
9.316
9.533
9.273
9.429
101,822
+0.15(+1.58%)
May 25, 2010
9.292
9.306
9.188
9.283
90,084
-0.08(-0.81%)
May 24, 2010
9.552
9.552
9.330
9.358
57,830
-0.23(-2.41%)
May 21, 2010
9.396
9.637
9.396
9.590
119,769
+0.10(+1.10%)
May 20, 2010
9.448
9.736
9.424
9.486
134,235
-0.30(-3.09%)
May 19, 2010
9.859
9.873
9.750
9.788
80,344
-0.04(-0.43%)
May 18, 2010
10.10
10.10
9.684
9.831
95,785
-0.25(-2.44%)
May 17, 2010
10.07
10.08
9.944
10.08
63,647
+0.08(+0.80%)
May 14, 2010
10.23
10.23
9.911
9.996
115,749
-0.32(-3.07%)
May 13, 2010
10.37
10.46
10.27
10.31
74,155
-0.12(-1.18%)
May 12, 2010
10.35
10.47
10.28
10.44
163,905
+0.12(+1.14%)
May 11, 2010
10.20
10.35
10.11
10.32
97,453
+0.04(+0.41%)
May 10, 2010
9.935
10.27
9.826
10.27
177,669
+0.50(+5.12%)
May 07, 2010
9.637
9.925
9.613
9.774
173,179
+0.08(+0.83%)
May 06, 2010
9.920
10.06
9.415
9.694
177,692
-0.23(-2.29%)
May 05, 2010
9.862
10.02
9.731
9.920
147,749
+0.03(+0.29%)
May 04, 2010
9.864
9.935
9.746
9.892
198,822
-0.10(-0.99%)
May 03, 2010
9.897
10.01
9.897
9.991
116,936
+0.14(+1.39%)
Apr 30, 2010
9.987
10.01
9.835
9.854
192,798
-0.16(-1.60%)
Apr 29, 2010
9.958
10.26
9.897
10.01
119,521
+0.10(+1.05%)
Apr 28, 2010
9.963
10.01
9.911
9.911
61,159
-0.02(-0.24%)
Apr 27, 2010
9.864
10.03
9.713
9.935
94,481
+0.05(+0.48%)
Apr 26, 2010
10.13
10.24
9.883
9.887
55,690
-0.23(-2.29%)
Apr 23, 2010
10.01
10.15
9.977
10.12
53,420
+0.11(+1.13%)
Apr 22, 2010
9.746
10.02
9.743
10.01
53,317
+0.18(+1.88%)
Apr 21, 2010
9.675
9.840
9.561
9.821
76,132
+0.18(+1.89%)
Apr 20, 2010
9.564
9.639
9.522
9.639
75,283
+0.08(+0.78%)
Apr 19, 2010
9.541
9.592
9.485
9.564
98,302
-0.01(-0.15%)
Apr 16, 2010
9.630
9.635
9.508
9.578
123,317
-0.03(-0.34%)
Apr 15, 2010
9.611
9.658
9.592
9.611
294,896
+0.02(+0.24%)
Apr 14, 2010
9.349
9.611
9.311
9.588
212,465
+0.27(+2.92%)
Apr 13, 2010
9.283
9.316
9.166
9.316
71,796
+0.01(+0.15%)
Apr 12, 2010
9.264
9.316
9.236
9.302
62,780
+0.02(+0.20%)
Apr 09, 2010
9.189
9.302
9.156
9.283
68,609
+0.06(+0.66%)
Apr 08, 2010
9.142
9.231
9.124
9.222
76,026
+0.03(+0.36%)
Apr 07, 2010
9.133
9.189
9.133
9.189
127,491
+0.02(+0.20%)
Apr 06, 2010
9.016
9.185
9.016
9.171
41,830
+0.10(+1.09%)
Apr 05, 2010
8.997
9.072
8.908
9.072
81,868
+0.08(+0.89%)
Apr 01, 2010
8.931
8.992
8.992
8.992
117,097
+0.06(+0.68%)
Mar 31, 2010
8.880
8.992
8.772
8.931
155,050
+0.04(+0.42%)
Mar 30, 2010
8.834
8.978
8.834
8.894
40,529
+0.05(+0.58%)
Mar 29, 2010
8.838
8.969
8.809
8.842
50,940
+0.03(+0.32%)
Mar 26, 2010
8.861
8.931
8.599
8.814
135,643
-0.04(-0.42%)
Mar 25, 2010
8.828
8.978
8.805
8.852
92,867
+0.09(+1.02%)
Mar 24, 2010
8.697
8.847
8.697
8.763
71,414
-0.12(-1.32%)
Mar 23, 2010
8.899
8.908
8.734
8.880
111,773
+0.01(+0.11%)
Mar 22, 2010
8.664
8.955
8.580
8.870
153,847
+0.14(+1.61%)
Mar 19, 2010
8.552
8.767
8.486
8.730
210,797
+0.23(+2.65%)
Mar 18, 2010
8.439
8.525
8.439
8.505
30,477
+0.03(+0.39%)
Mar 17, 2010
8.425
8.509
8.425
8.472
120,390
+0.06(+0.72%)
Mar 16, 2010
8.453
8.467
8.327
8.411
115,766
-0.03(-0.39%)
Mar 15, 2010
8.402
8.467
8.308
8.444
50,548
-0.00(-0.06%)
Mar 12, 2010
8.378
8.500
8.298
8.448
139,284
+0.08(+0.95%)
Mar 11, 2010
8.359
8.416
8.317
8.369
69,608
-0.06(-0.72%)
Mar 10, 2010
8.420
8.448
8.378
8.430
30,227
+0.00(+0.00%)
Mar 09, 2010
8.444
8.458
8.364
8.430
69,678
-0.02(-0.28%)
Mar 08, 2010
8.458
8.519
8.336
8.453
52,994
-0.03(-0.39%)
Mar 05, 2010
8.392
8.552
8.378
8.486
90,922
+0.10(+1.17%)
Mar 04, 2010
8.308
8.388
8.257
8.388
29,120
+0.10(+1.19%)
Mar 03, 2010
8.341
8.439
8.275
8.289
58,152
-0.05(-0.56%)
Mar 02, 2010
8.317
8.341
8.261
8.336
87,793
+0.01(+0.11%)
Mar 01, 2010
8.313
8.336
8.238
8.327
72,990
+0.07(+0.85%)
Feb 26, 2010
8.317
8.331
8.186
8.256
58,128
-0.05(-0.56%)
Feb 25, 2010
8.214
8.313
8.177
8.303
47,724
-0.01(-0.11%)
Feb 24, 2010
8.219
8.345
8.214
8.313
38,548
+0.10(+1.20%)
Feb 23, 2010
8.355
8.355
8.177
8.214
52,196
-0.14(-1.68%)
Feb 22, 2010
8.313
8.378
8.223
8.355
37,565
+0.05(+0.56%)
Feb 19, 2010
8.252
8.373
8.172
8.308
73,212
+0.06(+0.68%)
Feb 18, 2010
8.228
8.294
8.144
8.252
49,027
+0.04(+0.46%)
Feb 17, 2010
8.242
8.266
8.130
8.214
51,533
+0.02(+0.23%)
Feb 16, 2010
8.280
8.388
8.130
8.195
43,196
-0.05(-0.57%)
Feb 12, 2010
8.153
8.242
8.242
8.242
126,055
+0.02(+0.23%)
Feb 11, 2010
8.022
8.228
8.022
8.223
85,905
+0.17(+2.10%)
Feb 10, 2010
7.998
8.064
7.975
8.055
50,405
+0.04(+0.47%)
Feb 09, 2010
8.181
8.181
7.989
8.017
46,461
-0.04(-0.52%)
Feb 08, 2010
8.205
8.205
8.003
8.059
77,322
-0.15(-1.88%)
Feb 05, 2010
8.022
8.261
7.970
8.214
116,884
+0.23(+2.94%)
Feb 04, 2010
8.153
8.167
7.975
7.980
96,271
-0.19(-2.30%)
Feb 03, 2010
8.308
8.472
8.092
8.167
66,276
-0.18(-2.19%)
Feb 02, 2010
8.439
8.570
8.341
8.350
105,656
-0.11(-1.27%)
Feb 01, 2010
8.692
8.692
8.275
8.458
218,049
-0.24(-2.75%)
Jan 29, 2010
8.252
8.720
8.148
8.697
418,262
+0.45(+5.52%)
Jan 28, 2010
8.181
8.336
8.040
8.242
137,974
+0.11(+1.33%)
Jan 27, 2010
8.041
8.233
8.041
8.134
88,288
+0.08(+0.93%)
Jan 26, 2010
8.045
8.216
8.041
8.059
137,648
+0.01(+0.12%)
Jan 25, 2010
8.064
8.116
8.027
8.050
123,818
+0.03(+0.35%)
Jan 22, 2010
8.017
8.125
7.980
8.022
125,981
-0.02(-0.23%)
Jan 21, 2010
8.106
8.125
7.975
8.041
119,017
-0.01(-0.15%)
Jan 20, 2010
8.192
8.224
7.950
8.052
106,089
-0.19(-2.31%)
Jan 19, 2010
8.099
8.257
7.950
8.243
193,969
+0.17(+2.13%)
Jan 15, 2010
8.187
8.071
8.071
8.071
197,139
-0.09(-1.08%)
Jan 14, 2010
8.099
8.201
8.089
8.159
41,704
+0.06(+0.69%)
Jan 13, 2010
8.085
8.159
8.038
8.103
96,908
+0.03(+0.35%)
Jan 12, 2010
8.131
8.159
8.038
8.076
62,497
-0.10(-1.19%)
Jan 11, 2010
8.257
8.257
8.066
8.173
117,973
-0.04(-0.45%)
Jan 08, 2010
8.150
8.257
8.101
8.210
77,273
+0.01(+0.11%)
Jan 07, 2010
8.145
8.271
8.038
8.201
115,997
+0.11(+1.32%)
Jan 06, 2010
8.168
8.285
8.062
8.094
128,284
-0.06(-0.74%)
Jan 05, 2010
8.178
8.266
8.057
8.155
141,959
-0.01(-0.17%)
Jan 04, 2010
8.136
8.201
8.094
8.168
103,005
+0.15(+1.91%)
Dec 31, 2009
8.196
8.015
8.015
8.015
247,930
-0.21(-2.54%)
Dec 30, 2009
8.145
8.257
8.136
8.224
148,573
+0.01(+0.17%)
Dec 29, 2009
8.280
8.289
8.182
8.210
55,468
-0.05(-0.62%)
Dec 28, 2009
8.266
8.294
8.155
8.261
113,073
+0.00(+0.00%)
Dec 24, 2009
8.266
8.285
8.182
8.261
20,282
+0.01(+0.17%)
Dec 23, 2009
8.247
8.294
8.101
8.247
77,796
+0.03(+0.40%)
Dec 22, 2009
8.178
8.285
8.141
8.215
106,730
+0.04(+0.45%)
Dec 21, 2009
8.192
8.294
8.099
8.178
101,386
+0.01(+0.17%)
Dec 18, 2009
8.108
8.294
8.029
8.164
919,203
+0.13(+1.56%)
Dec 17, 2009
7.978
8.141
7.952
8.038
190,962
+0.02(+0.23%)
Dec 16, 2009
8.234
8.234
7.973
8.020
171,810
-0.22(-2.65%)
Dec 15, 2009
8.164
8.252
7.950
8.238
197,759
+0.01(+0.11%)
Dec 14, 2009
8.145
8.229
8.099
8.229
142,590
+0.17(+2.13%)
Dec 11, 2009
8.052
8.173
7.964
8.057
97,947
+0.02(+0.29%)
Dec 10, 2009
8.178
8.238
7.964
8.034
163,703
-0.14(-1.76%)
Dec 09, 2009
8.168
8.234
8.131
8.178
124,346
+0.01(+0.11%)
Dec 08, 2009
8.201
8.238
8.131
8.168
123,954
-0.04(-0.45%)
Dec 07, 2009
8.094
8.217
8.080
8.206
202,758
+0.11(+1.38%)
Dec 04, 2009
8.011
8.122
7.959
8.094
240,490
+0.16(+2.05%)
Dec 03, 2009
7.992
8.020
7.922
7.932
242,629
-0.02(-0.29%)
Dec 02, 2009
7.876
7.959
7.876
7.955
204,555
+0.06(+0.77%)
Dec 01, 2009
8.029
8.038
7.843
7.894
281,136
-0.02(-0.29%)
Nov 30, 2009
7.783
7.955
7.695
7.918
383,296
+0.10(+1.31%)
Nov 27, 2009
7.806
7.927
7.783
7.815
64,214
-0.14(-1.81%)
Nov 25, 2009
7.992
8.015
7.936
7.959
289,267
+0.00(+0.06%)
Nov 24, 2009
8.029
8.038
7.908
7.955
433,080
-0.01(-0.17%)
Nov 23, 2009
8.029
8.038
7.918
7.969
230,437
+0.01(+0.12%)
Nov 20, 2009
7.876
7.983
7.848
7.959
309,622
+0.06(+0.76%)
Nov 19, 2009
7.894
7.899
7.760
7.899
327,636
+0.00(+0.06%)
Nov 18, 2009
7.899
7.932
7.843
7.894
814,079
-0.00(-0.06%)
Nov 17, 2009
7.829
7.922
7.811
7.899
1,200,098
+0.05(+0.65%)
Nov 16, 2009
7.750
7.927
7.699
7.848
1,281,810
+0.07(+0.90%)
Nov 13, 2009
7.825
7.871
7.597
7.778
3,461,013
-0.69(-8.17%)
Nov 12, 2009
8.782
8.782
8.466
8.470
166,513
-0.38(-4.30%)
Nov 11, 2009
9.028
9.028
8.777
8.852
74,844
-0.07(-0.83%)
Nov 10, 2009
9.163
9.163
8.912
8.926
76,305
-0.32(-3.42%)
Nov 09, 2009
9.284
9.339
9.191
9.242
48,200
+0.01(+0.15%)
Nov 06, 2009
9.237
9.339
9.219
9.228
34,180
-0.15(-1.59%)
Nov 05, 2009
9.242
9.409
9.177
9.377
88,645
+0.25(+2.75%)
Nov 04, 2009
9.595
9.595
9.126
9.126
77,028
-0.45(-4.66%)
Nov 03, 2009
9.488
9.576
9.363
9.572
51,486
+0.03(+0.34%)
Nov 02, 2009
9.604
9.683
9.353
9.539
101,221
-0.02(-0.19%)
Oct 30, 2009
9.595
9.693
9.502
9.558
84,756
-0.15(-1.53%)
Oct 29, 2009
9.785
9.790
9.646
9.706
167,213
+0.00(+0.00%)
Oct 28, 2009
9.460
9.837
9.437
9.706
110,675
+0.28(+2.96%)
Oct 27, 2009
9.827
9.897
9.307
9.428
144,791
-0.39(-3.93%)
Oct 26, 2009
9.809
10.07
9.679
9.813
70,104
-0.09(-0.94%)
Oct 23, 2009
9.994
10.02
9.702
9.906
74,637
-0.08(-0.84%)
Oct 22, 2009
9.716
10.00
9.711
9.990
50,601
+0.23(+2.33%)
Oct 21, 2009
9.818
9.976
9.665
9.762
85,764
-0.11(-1.13%)
Oct 20, 2009
9.827
10.09
9.758
9.874
63,637
-0.19(-1.89%)
Oct 19, 2009
9.748
10.20
9.739
10.06
110,516
+0.37(+3.79%)
Oct 16, 2009
10.05
10.19
9.614
9.697
135,600
-0.41(-4.09%)
Oct 15, 2009
10.15
10.33
10.04
10.11
50,851
-0.08(-0.82%)
Oct 14, 2009
10.06
10.27
9.892
10.19
81,300
+0.24(+2.38%)
Oct 13, 2009
9.939
9.990
9.586
9.957
76,266
+0.20(+2.10%)
Oct 12, 2009
9.934
9.937
9.679
9.753
21,173
-0.39(-3.80%)
Oct 09, 2009
9.767
10.15
9.706
10.14
43,245
+0.39(+4.00%)
Oct 08, 2009
9.655
9.874
9.590
9.748
40,904
+0.14(+1.45%)
Oct 07, 2009
9.644
9.725
9.558
9.609
13,933
+0.05(+0.49%)
Oct 06, 2009
9.604
9.730
9.404
9.562
22,027
+0.03(+0.29%)
Oct 05, 2009
9.414
9.679
9.325
9.535
28,171
+0.20(+2.09%)
Oct 02, 2009
9.400
9.493
9.335
9.339
21,657
-0.19(-1.95%)
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.