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
Pluristem Therapeutc
(NQ:
PSTI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 25, 2022
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
1.500
1.500
1.380
1.490
69,504
+0.01(+0.67%)
Sep 29, 2010
1.470
1.550
1.460
1.480
127,501
-0.02(-1.33%)
Sep 28, 2010
1.500
1.510
1.420
1.500
239,231
+0.08(+5.63%)
Sep 27, 2010
1.480
1.480
1.370
1.420
82,193
-0.02(-1.39%)
Sep 24, 2010
1.350
1.450
1.350
1.440
128,466
+0.11(+8.27%)
Sep 23, 2010
1.350
1.380
1.320
1.330
111,700
-0.07(-5.00%)
Sep 22, 2010
1.365
1.400
1.360
1.400
75,347
+0.00(+0.00%)
Sep 21, 2010
1.370
1.490
1.310
1.400
331,741
-0.02(-1.41%)
Sep 20, 2010
1.600
1.610
1.340
1.420
756,904
-0.20(-12.35%)
Sep 17, 2010
1.300
1.750
1.300
1.620
883,895
+0.39(+31.71%)
Sep 15, 2010
1.120
1.300
1.120
1.230
432,357
+0.08(+6.96%)
Sep 14, 2010
1.170
1.210
1.140
1.150
265,077
+0.01(+0.88%)
Sep 13, 2010
1.140
1.150
1.100
1.140
16,530
+0.00(+0.00%)
Sep 10, 2010
1.150
1.150
1.100
1.140
5,142
-0.01(-0.87%)
Sep 09, 2010
1.100
1.150
1.050
1.150
80,287
+0.10(+9.52%)
Sep 08, 2010
1.080
1.110
1.030
1.050
75,346
-0.05(-4.55%)
Sep 07, 2010
1.130
1.130
1.100
1.100
38,059
-0.01(-0.89%)
Sep 03, 2010
1.140
1.140
1.070
1.110
25,843
+0.01(+0.91%)
Sep 02, 2010
1.090
1.150
1.070
1.100
33,025
-0.00(-0.01%)
Sep 01, 2010
1.130
1.130
1.080
1.100
3,981
+0.00(+0.00%)
Aug 31, 2010
1.140
1.150
1.100
1.100
91,800
-0.01(-0.90%)
Aug 30, 2010
1.030
1.190
1.030
1.110
468,436
+0.10(+9.90%)
Aug 27, 2010
1.030
1.060
1.000
1.010
32,066
-0.02(-1.94%)
Aug 26, 2010
1.060
1.060
1.020
1.030
4,200
-0.03(-2.82%)
Aug 25, 2010
1.010
1.060
1.010
1.060
30,830
+0.03(+2.90%)
Aug 24, 2010
1.000
1.050
1.000
1.030
34,192
-0.03(-2.83%)
Aug 23, 2010
1.020
1.100
0.9750
1.060
235,789
+0.04(+3.92%)
Aug 20, 2010
1.070
1.080
1.020
1.020
21,244
-0.05(-4.67%)
Aug 19, 2010
1.151
1.151
1.000
1.070
217,170
-0.11(-9.32%)
Aug 18, 2010
1.150
1.190
1.110
1.180
79,203
+0.01(+0.85%)
Aug 17, 2010
1.130
1.190
1.110
1.170
121,045
+0.04(+3.55%)
Aug 16, 2010
1.100
1.138
1.100
1.130
33,576
+0.03(+2.72%)
Aug 13, 2010
1.080
1.140
1.080
1.100
19,040
-0.01(-0.90%)
Aug 12, 2010
1.140
1.140
1.070
1.110
40,575
+0.01(+0.91%)
Aug 11, 2010
1.090
1.140
1.090
1.100
13,600
-0.01(-0.90%)
Aug 10, 2010
1.130
1.150
1.110
1.110
44,737
-0.02(-1.77%)
Aug 09, 2010
1.160
1.160
1.110
1.130
89,081
+0.04(+3.67%)
Aug 06, 2010
1.150
1.170
1.080
1.090
41,955
-0.07(-6.03%)
Aug 05, 2010
1.150
1.190
1.090
1.160
163,015
+0.03(+2.65%)
Aug 04, 2010
1.110
1.140
1.060
1.130
15,639
+0.00(+0.04%)
Aug 03, 2010
1.120
1.139
1.080
1.129
12,446
+0.03(+2.69%)
Aug 02, 2010
1.091
1.130
1.071
1.100
26,455
-0.03(-2.66%)
Jul 30, 2010
1.090
1.140
1.080
1.130
5,413
-0.01(-0.88%)
Jul 29, 2010
1.060
1.140
1.020
1.140
69,205
+0.05(+4.60%)
Jul 28, 2010
1.080
1.100
1.050
1.090
50,767
-0.01(-0.91%)
Jul 27, 2010
1.090
1.100
1.060
1.100
52,200
+0.01(+1.08%)
Jul 26, 2010
1.130
1.130
1.070
1.088
32,233
-0.02(-1.97%)
Jul 23, 2010
1.128
1.150
1.090
1.110
22,808
-0.02(-1.77%)
Jul 22, 2010
1.090
1.150
1.090
1.130
14,242
-0.02(-1.73%)
Jul 21, 2010
1.090
1.160
1.080
1.150
53,201
+0.00(+0.00%)
Jul 20, 2010
1.110
1.150
1.070
1.150
11,900
+0.04(+3.60%)
Jul 19, 2010
1.100
1.112
1.100
1.110
16,040
+0.01(+0.90%)
Jul 16, 2010
1.080
1.100
1.050
1.100
61,431
+0.00(+0.00%)
Jul 15, 2010
1.070
1.120
1.060
1.100
14,690
+0.04(+3.77%)
Jul 14, 2010
1.090
1.090
1.060
1.060
28,913
-0.03(-2.75%)
Jul 13, 2010
1.080
1.090
1.080
1.090
26,151
+0.02(+1.87%)
Jul 12, 2010
1.070
1.120
1.070
1.070
8,574
-0.01(-0.93%)
Jul 09, 2010
1.070
1.101
1.070
1.080
17,463
+0.01(+0.93%)
Jul 08, 2010
1.090
1.100
1.060
1.070
2,670
-0.05(-4.46%)
Jul 07, 2010
1.040
1.120
1.030
1.120
76,845
+0.06(+5.66%)
Jul 06, 2010
1.060
1.124
1.060
1.060
20,370
-0.01(-0.93%)
Jul 02, 2010
1.150
1.150
1.060
1.070
63,555
-0.03(-2.73%)
Jul 01, 2010
1.150
1.150
1.050
1.100
36,990
-0.05(-4.35%)
Jun 30, 2010
1.150
1.160
1.110
1.150
22,635
+0.01(+0.70%)
Jun 29, 2010
1.150
1.150
1.120
1.142
11,900
-0.02(-1.55%)
Jun 25, 2010
1.150
1.190
1.090
1.160
24,968
-0.02(-1.69%)
Jun 24, 2010
1.180
1.190
1.060
1.180
64,074
+0.02(+1.72%)
Jun 23, 2010
1.110
1.160
1.100
1.160
58,525
+0.07(+6.42%)
Jun 22, 2010
1.110
1.120
1.090
1.090
8,534
-0.04(-3.54%)
Jun 21, 2010
1.190
1.190
1.060
1.130
60,343
-0.06(-5.04%)
Jun 18, 2010
1.140
1.190
1.070
1.190
49,941
+0.04(+3.48%)
Jun 17, 2010
1.150
1.150
1.120
1.150
26,909
-0.00(-0.21%)
Jun 16, 2010
1.180
1.180
1.140
1.152
4,450
-0.03(-2.34%)
Jun 15, 2010
1.157
1.190
1.120
1.180
46,949
+0.03(+2.61%)
Jun 14, 2010
1.120
1.200
1.080
1.150
254,777
+0.05(+4.55%)
Jun 11, 2010
1.060
1.100
1.000
1.100
136,857
+0.07(+6.80%)
Jun 10, 2010
1.030
1.066
1.000
1.030
80,011
-0.02(-1.90%)
Jun 09, 2010
1.070
1.070
1.030
1.050
13,862
+0.01(+0.95%)
Jun 08, 2010
1.060
1.060
1.030
1.040
27,880
-0.03(-2.80%)
Jun 07, 2010
1.110
1.120
1.030
1.070
27,750
-0.03(-2.73%)
Jun 04, 2010
1.020
1.120
1.000
1.100
93,501
+0.01(+0.92%)
Jun 03, 2010
1.120
1.120
1.020
1.090
15,447
-0.02(-1.80%)
Jun 02, 2010
1.070
1.110
1.050
1.110
14,435
+0.01(+0.91%)
Jun 01, 2010
1.070
1.100
1.070
1.100
19,601
+0.03(+2.80%)
May 28, 2010
1.120
1.100
1.050
1.070
9,643
-0.05(-4.46%)
May 27, 2010
1.020
1.120
1.020
1.120
34,100
+0.09(+8.74%)
May 26, 2010
1.010
1.089
1.010
1.030
35,871
-0.02(-1.90%)
May 25, 2010
0.9900
1.100
0.9403
1.050
61,047
+0.04(+3.96%)
May 24, 2010
1.010
1.080
0.9700
1.010
70,032
-0.02(-1.94%)
May 21, 2010
0.9600
1.080
0.9600
1.030
37,091
+0.01(+0.98%)
May 20, 2010
1.010
1.060
0.9840
1.020
41,593
-0.05(-4.67%)
May 19, 2010
1.120
1.140
0.9500
1.070
191,938
-0.06(-5.31%)
May 18, 2010
1.150
1.150
1.100
1.130
19,562
+0.02(+1.80%)
May 17, 2010
1.160
1.160
1.110
1.110
38,224
-0.01(-0.88%)
May 14, 2010
1.130
1.160
1.120
1.120
20,168
-0.02(-1.76%)
May 13, 2010
1.160
1.160
1.140
1.140
15,957
+0.00(+0.00%)
May 12, 2010
1.150
1.160
1.110
1.140
21,625
+0.02(+1.97%)
May 11, 2010
1.150
1.180
1.110
1.118
45,568
-0.07(-6.05%)
May 10, 2010
1.130
1.190
1.120
1.190
98,901
+0.11(+10.19%)
May 07, 2010
1.130
1.180
1.080
1.080
68,071
-0.07(-6.09%)
May 06, 2010
1.180
1.190
1.030
1.150
109,416
-0.01(-0.86%)
May 05, 2010
1.190
1.200
1.140
1.160
38,856
-0.02(-1.69%)
May 04, 2010
1.210
1.210
1.140
1.180
68,005
-0.02(-1.67%)
May 03, 2010
1.160
1.210
1.160
1.200
92,394
+0.02(+1.69%)
Apr 30, 2010
1.240
1.240
1.180
1.180
31,329
+0.00(+0.00%)
Apr 29, 2010
1.270
1.270
1.180
1.180
91,873
-0.05(-4.07%)
Apr 28, 2010
1.250
1.290
1.220
1.230
108,022
+0.00(+0.00%)
Apr 27, 2010
1.330
1.330
1.230
1.230
340,125
-0.09(-6.82%)
Apr 26, 2010
1.230
1.340
1.230
1.320
617,806
+0.10(+8.20%)
Apr 23, 2010
1.250
1.250
1.210
1.220
45,843
+0.02(+1.66%)
Apr 22, 2010
1.210
1.250
1.200
1.200
33,429
-0.01(-0.83%)
Apr 21, 2010
1.200
1.250
1.170
1.210
69,327
+0.01(+0.84%)
Apr 20, 2010
1.190
1.230
1.160
1.200
47,488
+0.00(+0.00%)
Apr 19, 2010
1.270
1.270
1.190
1.200
59,233
-0.03(-2.44%)
Apr 16, 2010
1.270
1.270
1.060
1.230
91,906
+0.00(+0.00%)
Apr 15, 2010
1.210
1.280
1.200
1.230
164,579
+0.03(+2.51%)
Apr 14, 2010
1.160
1.210
1.120
1.200
392,515
+0.05(+4.34%)
Apr 13, 2010
1.140
1.150
1.120
1.150
52,701
+0.01(+0.88%)
Apr 12, 2010
1.120
1.140
1.080
1.140
72,944
+0.04(+3.64%)
Apr 09, 2010
1.100
1.120
1.080
1.100
18,603
+0.00(+0.00%)
Apr 08, 2010
1.130
1.130
1.070
1.100
25,100
-0.02(-1.79%)
Apr 07, 2010
1.140
1.140
1.100
1.120
29,112
-0.02(-1.75%)
Apr 06, 2010
1.110
1.150
1.100
1.140
64,116
+0.01(+0.88%)
Apr 05, 2010
1.120
1.140
1.120
1.130
4,250
+0.01(+0.89%)
Apr 01, 2010
1.120
1.120
1.120
1.120
47,500
+0.01(+0.91%)
Mar 31, 2010
1.140
1.150
1.100
1.110
51,060
-0.02(-1.78%)
Mar 30, 2010
1.140
1.140
1.100
1.130
36,523
-0.01(-0.88%)
Mar 29, 2010
1.150
1.150
1.110
1.140
27,720
+0.00(+0.00%)
Mar 26, 2010
1.129
1.140
1.110
1.140
44,101
+0.00(+0.00%)
Mar 25, 2010
1.130
1.140
1.110
1.140
95,828
-0.01(-0.87%)
Mar 24, 2010
1.140
1.150
1.110
1.150
141,004
+0.01(+0.88%)
Mar 23, 2010
1.140
1.140
1.120
1.140
102,817
+0.05(+4.59%)
Mar 22, 2010
1.130
1.140
1.090
1.090
104,736
-0.02(-1.80%)
Mar 19, 2010
1.110
1.140
1.110
1.110
66,299
-0.00(-0.01%)
Mar 18, 2010
1.140
1.140
1.110
1.110
94,539
-0.01(-0.88%)
Mar 17, 2010
1.140
1.190
1.110
1.120
191,652
-0.03(-2.61%)
Mar 16, 2010
1.110
1.150
1.110
1.150
66,023
+0.04(+3.60%)
Mar 15, 2010
1.120
1.130
1.110
1.110
21,364
-0.02(-1.77%)
Mar 12, 2010
1.120
1.140
1.120
1.130
17,887
+0.00(+0.01%)
Mar 11, 2010
1.140
1.140
1.110
1.130
74,396
-0.01(-0.89%)
Mar 10, 2010
1.130
1.150
1.120
1.140
53,137
+0.01(+0.89%)
Mar 09, 2010
1.110
1.150
1.110
1.130
17,908
+0.02(+1.79%)
Mar 08, 2010
1.150
1.150
1.110
1.110
31,237
-0.03(-2.63%)
Mar 05, 2010
1.130
1.150
1.110
1.140
29,336
+0.02(+1.79%)
Mar 04, 2010
1.140
1.140
1.100
1.120
61,661
-0.02(-1.75%)
Mar 03, 2010
1.150
1.150
1.100
1.140
160,041
+0.00(+0.00%)
Mar 02, 2010
1.190
1.200
1.130
1.140
210,758
+0.01(+0.89%)
Mar 01, 2010
1.150
1.150
1.100
1.130
34,687
+0.01(+0.87%)
Feb 26, 2010
1.140
1.160
1.120
1.120
6,700
-0.02(-1.75%)
Feb 25, 2010
1.100
1.150
1.100
1.140
41,272
+0.04(+3.64%)
Feb 24, 2010
1.100
1.150
1.100
1.100
33,930
+0.00(+0.00%)
Feb 23, 2010
1.100
1.130
1.090
1.100
39,965
+0.00(+0.00%)
Feb 22, 2010
1.130
1.140
1.100
1.100
82,257
-0.02(-1.79%)
Feb 19, 2010
1.130
1.160
1.110
1.120
81,465
-0.01(-0.88%)
Feb 18, 2010
1.120
1.170
1.120
1.130
25,380
+0.01(+0.89%)
Feb 17, 2010
1.160
1.200
1.100
1.120
107,212
-0.06(-5.08%)
Feb 16, 2010
1.180
1.210
1.150
1.180
82,567
+0.01(+0.85%)
Feb 12, 2010
1.120
1.170
1.170
1.170
171,000
+0.02(+1.74%)
Feb 11, 2010
1.150
1.180
1.120
1.150
90,501
+0.00(+0.00%)
Feb 10, 2010
1.180
1.180
1.150
1.150
37,444
-0.01(-0.86%)
Feb 09, 2010
1.130
1.180
1.120
1.160
93,199
-0.01(-0.85%)
Feb 08, 2010
1.150
1.200
1.130
1.170
94,886
+0.02(+1.74%)
Feb 05, 2010
1.200
1.200
1.120
1.150
106,649
-0.05(-4.17%)
Feb 04, 2010
1.240
1.240
1.150
1.200
101,808
-0.04(-3.23%)
Feb 03, 2010
1.250
1.380
1.200
1.240
472,031
+0.01(+0.81%)
Feb 02, 2010
1.230
1.240
1.210
1.230
21,773
+0.00(+0.00%)
Feb 01, 2010
1.170
1.230
1.150
1.230
107,197
+0.09(+7.89%)
Jan 29, 2010
1.120
1.200
1.120
1.140
164,592
+0.02(+1.79%)
Jan 28, 2010
1.140
1.140
1.100
1.120
52,952
-0.02(-1.76%)
Jan 27, 2010
1.130
1.160
1.130
1.140
68,397
+0.00(+0.00%)
Jan 26, 2010
1.150
1.160
1.110
1.140
48,478
+0.00(+0.00%)
Jan 25, 2010
1.110
1.170
1.110
1.140
55,936
+0.00(+0.00%)
Jan 22, 2010
1.140
1.180
1.110
1.140
63,911
+0.02(+1.79%)
Jan 21, 2010
1.200
1.200
1.120
1.120
86,623
-0.03(-2.61%)
Jan 20, 2010
1.200
1.200
1.120
1.150
86,657
-0.04(-3.37%)
Jan 19, 2010
1.210
1.220
1.160
1.190
51,728
+0.01(+0.86%)
Jan 15, 2010
1.170
1.180
1.180
1.180
49,100
+0.02(+1.72%)
Jan 14, 2010
1.180
1.200
1.160
1.160
43,714
-0.03(-2.52%)
Jan 13, 2010
1.200
1.230
1.180
1.190
92,180
-0.01(-0.83%)
Jan 12, 2010
1.270
1.270
1.170
1.200
193,574
-0.07(-5.51%)
Jan 11, 2010
1.250
1.300
1.220
1.270
479,492
+0.06(+4.96%)
Jan 08, 2010
1.140
1.220
1.138
1.210
191,358
+0.09(+8.03%)
Jan 07, 2010
1.110
1.200
1.110
1.120
89,668
-0.01(-0.88%)
Jan 06, 2010
1.140
1.150
1.090
1.130
92,799
+0.07(+6.60%)
Jan 05, 2010
1.160
1.200
1.010
1.060
228,941
-0.10(-8.62%)
Jan 04, 2010
1.300
1.300
1.140
1.160
253,938
+0.00(+0.00%)
Dec 31, 2009
1.200
1.160
1.160
1.160
85,200
-0.04(-3.33%)
Dec 30, 2009
1.210
1.250
1.190
1.200
75,115
-0.01(-0.83%)
Dec 29, 2009
1.280
1.340
1.140
1.210
436,322
+0.02(+1.68%)
Dec 28, 2009
1.170
1.230
1.120
1.190
233,662
+0.06(+5.31%)
Dec 24, 2009
1.160
1.160
1.070
1.130
89,661
-0.04(-3.42%)
Dec 23, 2009
1.250
1.390
1.140
1.170
583,096
-0.05(-4.10%)
Dec 22, 2009
1.010
1.220
1.000
1.220
899,690
+0.23(+23.23%)
Dec 21, 2009
0.9900
0.9988
0.9500
0.9900
28,401
+0.01(+1.02%)
Dec 18, 2009
0.9899
0.9899
0.9700
0.9800
11,139
+0.02(+2.08%)
Dec 17, 2009
1.020
1.020
0.9200
0.9600
115,687
-0.06(-5.88%)
Dec 16, 2009
1.050
1.100
1.020
1.020
18,108
-0.05(-4.67%)
Dec 15, 2009
1.100
1.110
1.050
1.070
46,274
-0.01(-0.93%)
Dec 14, 2009
1.040
1.080
1.020
1.080
52,138
+0.01(+0.94%)
Dec 11, 2009
1.030
1.070
1.020
1.070
16,525
+0.04(+3.87%)
Dec 10, 2009
1.070
1.090
1.020
1.030
43,868
-0.07(-6.36%)
Dec 09, 2009
1.070
1.100
1.050
1.100
17,331
+0.00(+0.00%)
Dec 08, 2009
1.100
1.120
1.040
1.100
91,505
+0.00(+0.00%)
Dec 07, 2009
1.140
1.140
1.090
1.100
49,095
-0.03(-2.65%)
Dec 04, 2009
1.130
1.150
1.080
1.130
48,947
+0.02(+1.79%)
Dec 03, 2009
1.110
1.140
1.050
1.110
112,110
+0.04(+3.74%)
Dec 02, 2009
1.050
1.170
1.020
1.070
191,651
+0.02(+1.90%)
Dec 01, 2009
1.110
1.110
0.9700
1.050
90,315
-0.03(-2.78%)
Nov 30, 2009
1.020
1.100
1.020
1.080
37,437
+0.07(+6.93%)
Nov 27, 2009
1.030
1.030
1.000
1.010
14,647
-0.01(-1.03%)
Nov 25, 2009
1.050
1.090
1.020
1.020
20,921
-0.01(-0.92%)
Nov 24, 2009
1.020
1.049
0.9800
1.030
27,700
+0.01(+0.98%)
Nov 23, 2009
1.150
1.150
1.010
1.020
130,799
-0.12(-10.53%)
Nov 20, 2009
1.160
1.160
1.090
1.140
72,735
-0.02(-1.72%)
Nov 19, 2009
1.100
1.160
1.100
1.160
45,739
+0.06(+5.45%)
Nov 18, 2009
1.100
1.141
1.100
1.100
54,189
-0.05(-4.35%)
Nov 17, 2009
1.200
1.200
1.110
1.150
316,409
+0.05(+4.55%)
Nov 16, 2009
1.030
1.100
0.9200
1.100
83,716
+0.14(+14.58%)
Nov 13, 2009
1.010
1.039
0.9040
0.9600
92,939
-0.08(-7.69%)
Nov 12, 2009
1.050
1.050
0.9700
1.040
44,387
+0.02(+1.96%)
Nov 11, 2009
0.9900
1.030
0.9500
1.020
56,748
+0.01(+0.99%)
Nov 10, 2009
0.9820
1.040
0.9820
1.010
28,356
+0.01(+1.00%)
Nov 09, 2009
0.9800
1.050
0.9800
1.000
99,528
+0.00(+0.10%)
Nov 06, 2009
0.9500
1.000
0.9500
0.9990
96,661
+0.05(+5.16%)
Nov 05, 2009
0.9537
0.9949
0.9301
0.9500
35,767
+0.04(+4.40%)
Nov 04, 2009
0.9700
0.9999
0.9000
0.9100
120,783
+0.01(+1.11%)
Nov 03, 2009
0.9600
0.9601
0.8200
0.9000
203,802
-0.07(-7.22%)
Nov 02, 2009
1.000
1.000
0.9500
0.9700
35,925
-0.01(-1.02%)
Oct 30, 2009
0.9800
0.9900
0.9500
0.9800
28,591
+0.00(+0.00%)
Oct 29, 2009
0.9600
1.140
0.9500
0.9800
43,211
+0.02(+2.08%)
Oct 28, 2009
1.020
1.040
0.9600
0.9600
95,652
-0.03(-3.03%)
Oct 27, 2009
1.000
1.050
0.9700
0.9900
123,198
+0.03(+3.13%)
Oct 26, 2009
1.100
1.140
0.9000
0.9600
109,519
-0.16(-14.29%)
Oct 23, 2009
1.110
1.120
1.100
1.120
27,917
+0.01(+0.90%)
Oct 22, 2009
1.090
1.120
1.090
1.110
19,721
+0.00(+0.00%)
Oct 21, 2009
1.080
1.150
1.080
1.110
39,177
+0.03(+2.78%)
Oct 20, 2009
1.140
1.160
1.080
1.080
80,931
-0.06(-5.26%)
Oct 19, 2009
1.120
1.160
1.120
1.140
152,682
+0.00(+0.00%)
Oct 16, 2009
1.140
1.150
1.130
1.140
44,215
-0.01(-0.87%)
Oct 15, 2009
1.180
1.180
1.126
1.150
33,306
+0.02(+2.13%)
Oct 14, 2009
1.180
1.180
1.120
1.126
24,819
-0.02(-2.09%)
Oct 13, 2009
1.140
1.170
1.120
1.150
58,796
+0.00(+0.00%)
Oct 12, 2009
1.130
1.180
1.100
1.150
109,291
+0.04(+3.60%)
Oct 09, 2009
1.140
1.140
1.100
1.110
75,174
-0.03(-2.63%)
Oct 08, 2009
1.170
1.170
1.140
1.140
90,608
-0.01(-0.87%)
Oct 07, 2009
1.150
1.150
1.140
1.150
143,203
+0.01(+0.88%)
Oct 06, 2009
1.330
1.340
1.100
1.140
867,487
-0.18(-13.64%)
Oct 05, 2009
1.320
1.370
1.310
1.320
19,510
-0.02(-1.57%)
Oct 02, 2009
1.370
1.390
1.320
1.341
72,364
-0.02(-1.40%)
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.