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
Petmed Express Inc
(NQ:
PETS
)
4.190
+0.020 (+0.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
9.569
9.605
9.312
9.519
407,146
+0.00(+0.00%)
Sep 29, 2009
9.367
9.736
9.362
9.519
576,263
+0.13(+1.40%)
Sep 28, 2009
9.423
9.528
9.347
9.388
383,244
-0.03(-0.32%)
Sep 25, 2009
9.317
9.519
9.294
9.418
251,270
+0.07(+0.70%)
Sep 24, 2009
9.463
9.564
9.322
9.352
362,582
-0.13(-1.38%)
Sep 23, 2009
9.408
9.630
9.388
9.483
341,046
+0.07(+0.75%)
Sep 22, 2009
9.595
9.595
9.342
9.413
370,495
-0.11(-1.11%)
Sep 21, 2009
9.443
9.685
9.443
9.519
431,745
+0.05(+0.53%)
Sep 18, 2009
9.428
9.605
9.367
9.468
558,537
+0.12(+1.24%)
Sep 17, 2009
9.216
9.438
9.140
9.352
265,938
+0.10(+1.09%)
Sep 16, 2009
9.494
9.494
9.206
9.251
526,997
-0.16(-1.72%)
Sep 15, 2009
9.347
9.428
9.170
9.413
362,661
+0.02(+0.16%)
Sep 14, 2009
9.352
9.433
9.256
9.398
327,559
+0.03(+0.32%)
Sep 11, 2009
9.615
9.670
9.327
9.367
379,614
-0.29(-2.98%)
Sep 10, 2009
9.771
9.781
9.524
9.655
333,775
-0.07(-0.73%)
Sep 09, 2009
9.559
9.781
9.499
9.726
367,776
+0.22(+2.28%)
Sep 08, 2009
9.519
9.721
9.463
9.509
582,764
-0.02(-0.16%)
Sep 04, 2009
9.317
9.524
9.221
9.524
517,304
+0.24(+2.56%)
Sep 03, 2009
9.186
9.362
9.130
9.287
446,726
+0.10(+1.10%)
Sep 02, 2009
9.150
9.287
9.059
9.186
704,472
-0.01(-0.11%)
Sep 01, 2009
9.180
9.504
8.948
9.196
1,022,039
+0.06(+0.66%)
Aug 31, 2009
9.135
9.196
9.039
9.135
317,776
-0.01(-0.11%)
Aug 28, 2009
9.160
9.256
9.110
9.145
351,698
-0.01(-0.11%)
Aug 27, 2009
9.191
9.261
9.100
9.155
663,140
-0.10(-1.09%)
Aug 26, 2009
9.110
9.287
9.090
9.256
624,817
+0.08(+0.83%)
Aug 25, 2009
9.009
9.191
8.941
9.180
547,351
+0.25(+2.77%)
Aug 24, 2009
8.948
8.994
8.837
8.933
314,988
-0.01(-0.06%)
Aug 21, 2009
9.120
9.120
8.862
8.938
595,479
-0.15(-1.67%)
Aug 20, 2009
9.100
9.105
8.923
9.090
250,415
-0.05(-0.55%)
Aug 19, 2009
8.923
9.226
8.923
9.140
335,206
+0.11(+1.23%)
Aug 18, 2009
8.893
9.059
8.635
9.029
369,659
+0.14(+1.53%)
Aug 17, 2009
8.822
8.908
8.787
8.893
355,279
-0.13(-1.45%)
Aug 14, 2009
9.206
9.281
8.963
9.024
388,783
-0.16(-1.76%)
Aug 13, 2009
9.342
9.362
9.059
9.186
467,965
-0.06(-0.66%)
Aug 12, 2009
9.130
9.393
9.100
9.246
389,965
+0.08(+0.83%)
Aug 11, 2009
9.135
9.287
9.100
9.170
406,633
-0.01(-0.06%)
Aug 10, 2009
9.251
9.342
9.115
9.175
725,547
-0.16(-1.73%)
Aug 07, 2009
9.085
9.388
9.044
9.337
822,383
+0.29(+3.24%)
Aug 06, 2009
9.261
9.261
8.862
9.044
512,385
-0.15(-1.59%)
Aug 05, 2009
9.342
9.448
9.105
9.191
784,918
-0.21(-2.26%)
Aug 04, 2009
9.403
9.478
9.266
9.403
590,935
+0.04(+0.43%)
Aug 03, 2009
9.418
9.494
9.317
9.362
592,042
-0.01(-0.11%)
Jul 31, 2009
9.382
9.509
9.362
9.372
536,275
-0.01(-0.11%)
Jul 30, 2009
9.322
9.463
9.194
9.382
678,620
+0.13(+1.42%)
Jul 29, 2009
9.090
9.347
8.984
9.251
824,662
+0.08(+0.83%)
Jul 28, 2009
8.933
9.226
8.807
9.175
1,126,255
+0.21(+2.37%)
Jul 27, 2009
8.893
8.983
8.782
8.963
529,294
+0.00(+0.00%)
Jul 24, 2009
8.893
9.009
8.731
8.963
689,888
+0.05(+0.57%)
Jul 23, 2009
8.852
9.034
8.761
8.913
1,042,200
+0.03(+0.34%)
Jul 22, 2009
8.771
9.064
8.640
8.883
1,337,035
+0.04(+0.40%)
Jul 21, 2009
8.807
8.908
8.610
8.847
2,838,044
+0.24(+2.82%)
Jul 20, 2009
8.968
9.090
8.544
8.605
3,731,714
+0.20(+2.34%)
Jul 17, 2009
8.251
8.494
8.167
8.408
1,116,499
+0.18(+2.15%)
Jul 16, 2009
7.994
8.256
7.994
8.231
930,572
+0.23(+2.90%)
Jul 15, 2009
7.756
8.044
7.731
7.999
730,984
+0.29(+3.80%)
Jul 14, 2009
7.514
7.731
7.393
7.706
623,580
+0.17(+2.21%)
Jul 13, 2009
7.332
7.554
7.226
7.539
512,812
+0.26(+3.54%)
Jul 10, 2009
7.262
7.373
7.226
7.282
368,683
+0.03(+0.35%)
Jul 09, 2009
7.448
7.489
7.251
7.257
450,148
-0.14(-1.84%)
Jul 08, 2009
7.342
7.453
7.277
7.393
671,784
+0.10(+1.31%)
Jul 07, 2009
7.272
7.368
7.257
7.297
882,659
+0.01(+0.14%)
Jul 06, 2009
7.352
7.479
7.251
7.287
694,377
-0.03(-0.35%)
Jul 02, 2009
7.484
7.554
7.297
7.312
834,472
-0.24(-3.21%)
Jul 01, 2009
7.605
7.726
7.539
7.554
461,620
-0.04(-0.47%)
Jun 30, 2009
7.625
7.751
7.575
7.590
567,151
+0.01(+0.07%)
Jun 29, 2009
7.565
7.645
7.474
7.585
423,379
-0.01(-0.13%)
Jun 26, 2009
7.312
7.645
7.307
7.595
1,294,107
+0.19(+2.59%)
Jun 25, 2009
7.383
7.544
7.358
7.403
727,810
-0.05(-0.68%)
Jun 24, 2009
7.388
7.595
7.352
7.453
723,263
+0.15(+2.07%)
Jun 23, 2009
7.211
7.358
7.211
7.302
711,740
+0.09(+1.26%)
Jun 22, 2009
7.181
7.262
7.176
7.211
594,695
-0.02(-0.28%)
Jun 19, 2009
7.342
7.408
7.231
7.231
982,887
-0.02(-0.21%)
Jun 18, 2009
7.383
7.398
7.186
7.246
1,306,339
-0.13(-1.78%)
Jun 17, 2009
7.368
7.494
7.226
7.378
510,571
+0.03(+0.41%)
Jun 16, 2009
7.524
7.524
7.317
7.347
873,820
-0.14(-1.89%)
Jun 15, 2009
7.322
7.524
7.176
7.489
1,348,150
+0.16(+2.21%)
Jun 12, 2009
7.373
7.428
7.297
7.327
833,054
-0.11(-1.49%)
Jun 11, 2009
7.459
7.560
7.393
7.438
557,856
-0.01(-0.14%)
Jun 10, 2009
7.575
7.731
7.337
7.448
991,539
-0.14(-1.80%)
Jun 09, 2009
7.676
7.701
7.544
7.585
557,343
-0.09(-1.18%)
Jun 08, 2009
7.746
7.792
7.610
7.676
411,741
-0.12(-1.49%)
Jun 05, 2009
7.827
7.827
7.645
7.792
461,794
-0.05(-0.58%)
Jun 04, 2009
7.832
7.857
7.681
7.837
546,194
+0.01(+0.06%)
Jun 03, 2009
7.777
7.847
7.575
7.832
982,752
+0.06(+0.78%)
Jun 02, 2009
7.539
7.822
7.403
7.772
1,519,804
+0.27(+3.64%)
Jun 01, 2009
7.166
7.560
7.161
7.499
1,128,572
+0.12(+1.57%)
May 29, 2009
7.312
7.408
7.130
7.383
1,170,978
+0.10(+1.32%)
May 28, 2009
7.418
7.519
7.095
7.287
1,545,266
+0.12(+1.69%)
May 27, 2009
7.560
7.600
7.100
7.166
1,390,051
-0.41(-5.46%)
May 26, 2009
7.423
7.620
7.363
7.580
1,038,881
+0.06(+0.74%)
May 22, 2009
7.600
7.656
7.373
7.524
526,728
-0.02(-0.27%)
May 21, 2009
7.696
7.731
7.327
7.544
953,636
-0.18(-2.29%)
May 20, 2009
7.792
7.958
7.681
7.721
1,303,420
+0.00(+0.00%)
May 19, 2009
7.979
8.029
7.696
7.721
1,384,295
-0.27(-3.41%)
May 18, 2009
8.095
8.155
7.802
7.994
1,138,175
+0.00(+0.00%)
May 15, 2009
8.181
8.282
7.938
7.994
837,710
-0.22(-2.64%)
May 14, 2009
8.241
8.362
7.928
8.211
1,024,144
-0.04(-0.49%)
May 13, 2009
8.827
8.837
8.039
8.251
1,819,524
-0.61(-6.89%)
May 12, 2009
8.933
9.064
8.620
8.862
1,408,949
+0.07(+0.80%)
May 11, 2009
8.327
9.034
8.231
8.792
3,465,454
+1.02(+13.13%)
May 08, 2009
7.827
7.928
7.625
7.772
1,261,505
-0.03(-0.39%)
May 07, 2009
8.080
8.095
7.772
7.802
1,205,132
-0.26(-3.26%)
May 06, 2009
8.171
8.231
8.009
8.064
827,177
-0.03(-0.31%)
May 05, 2009
8.226
8.373
7.969
8.090
1,080,782
-0.21(-2.50%)
May 04, 2009
8.322
8.524
8.171
8.297
741,411
+0.14(+1.73%)
May 01, 2009
8.130
8.292
8.044
8.155
758,914
-0.06(-0.68%)
Apr 30, 2009
8.014
8.509
7.984
8.211
1,048,226
+0.23(+2.91%)
Apr 29, 2009
7.827
8.075
7.726
7.979
810,309
+0.17(+2.20%)
Apr 28, 2009
7.580
7.979
7.575
7.807
796,421
+0.22(+2.86%)
Apr 27, 2009
7.701
7.807
7.575
7.590
853,960
-0.12(-1.51%)
Apr 24, 2009
8.009
8.191
7.676
7.706
985,386
-0.34(-4.21%)
Apr 23, 2009
8.135
8.206
7.953
8.044
436,421
-0.11(-1.36%)
Apr 22, 2009
8.009
8.423
8.009
8.155
658,320
+0.04(+0.50%)
Apr 21, 2009
8.100
8.125
7.893
8.115
666,300
+0.01(+0.12%)
Apr 20, 2009
8.357
8.438
7.963
8.105
783,163
-0.31(-3.72%)
Apr 17, 2009
8.458
8.509
8.261
8.418
721,578
-0.02(-0.18%)
Apr 16, 2009
7.969
8.463
7.878
8.433
826,599
+0.58(+7.40%)
Apr 15, 2009
7.645
7.908
7.590
7.852
529,536
+0.15(+1.90%)
Apr 14, 2009
7.782
7.888
7.635
7.706
682,507
-0.12(-1.48%)
Apr 13, 2009
8.307
8.307
7.539
7.822
1,385,853
-0.25(-3.13%)
Apr 09, 2009
8.120
8.297
7.979
8.075
633,683
+0.03(+0.38%)
Apr 08, 2009
7.994
8.160
7.911
8.044
701,611
+0.07(+0.82%)
Apr 07, 2009
8.201
8.304
7.953
7.979
648,759
-0.32(-3.89%)
Apr 06, 2009
8.418
8.418
8.019
8.302
774,646
-0.12(-1.44%)
Apr 03, 2009
8.595
8.741
8.322
8.423
410,269
-0.17(-2.00%)
Apr 02, 2009
8.782
8.867
8.529
8.595
801,546
+0.02(+0.24%)
Apr 01, 2009
8.317
8.681
8.206
8.575
762,612
+0.25(+3.03%)
Mar 31, 2009
8.221
8.524
8.095
8.322
1,078,475
+0.19(+2.36%)
Mar 30, 2009
8.165
8.256
7.979
8.130
788,413
-0.16(-1.95%)
Mar 26, 2009
8.085
8.499
8.085
8.292
1,136,450
+0.15(+1.86%)
Mar 25, 2009
8.367
8.595
7.943
8.140
1,024,025
-0.21(-2.48%)
Mar 24, 2009
8.655
8.655
8.332
8.347
668,506
-0.33(-3.84%)
Mar 23, 2009
8.307
8.691
8.191
8.681
868,012
+0.53(+6.44%)
Mar 20, 2009
8.317
8.458
8.044
8.155
556,482
-0.10(-1.16%)
Mar 19, 2009
8.130
8.322
7.953
8.251
573,671
+0.12(+1.49%)
Mar 18, 2009
7.797
8.216
7.650
8.130
890,388
+0.29(+3.67%)
Mar 17, 2009
7.731
7.874
7.650
7.842
510,735
+0.09(+1.11%)
Mar 16, 2009
7.741
7.832
7.585
7.756
634,754
+0.04(+0.52%)
Mar 13, 2009
7.767
7.797
7.509
7.716
819,430
-0.06(-0.78%)
Mar 12, 2009
7.060
7.817
7.060
7.777
1,262,002
+0.70(+9.92%)
Mar 11, 2009
6.913
7.076
6.837
7.075
585,919
+0.21(+3.09%)
Mar 10, 2009
6.888
7.065
6.696
6.863
503,103
+0.09(+1.27%)
Mar 09, 2009
6.837
6.933
6.666
6.777
471,763
-0.12(-1.76%)
Mar 06, 2009
6.711
6.908
6.640
6.898
901,681
+0.20(+3.02%)
Mar 05, 2009
6.933
7.014
6.681
6.696
982,740
-0.32(-4.60%)
Mar 04, 2009
6.913
7.065
6.868
7.019
806,021
+0.18(+2.58%)
Mar 02, 2009
6.908
6.959
6.767
6.842
775,521
-0.12(-1.67%)
Feb 27, 2009
6.691
7.044
6.635
6.959
520,454
+0.18(+2.68%)
Feb 26, 2009
6.898
6.964
6.772
6.777
706,702
-0.13(-1.83%)
Feb 25, 2009
6.969
7.034
6.807
6.903
712,390
-0.12(-1.65%)
Feb 24, 2009
6.863
7.060
6.848
7.019
760,538
+0.15(+2.21%)
Feb 23, 2009
6.999
7.009
6.817
6.868
616,215
-0.13(-1.88%)
Feb 20, 2009
6.817
7.130
6.817
6.999
716,744
-0.03(-0.36%)
Feb 19, 2009
7.049
7.115
6.989
7.024
502,646
+0.01(+0.14%)
Feb 18, 2009
7.019
7.115
6.913
7.014
707,611
+0.04(+0.51%)
Feb 17, 2009
6.903
7.145
6.666
6.979
1,050,517
-0.06(-0.86%)
Feb 13, 2009
7.388
7.539
6.999
7.039
1,691,574
-0.37(-4.98%)
Feb 12, 2009
7.277
7.428
7.267
7.408
503,129
+0.08(+1.10%)
Feb 11, 2009
7.459
7.494
7.272
7.327
712,124
-0.14(-1.89%)
Feb 10, 2009
7.524
7.701
7.388
7.469
727,634
-0.11(-1.47%)
Feb 09, 2009
7.615
7.676
7.489
7.580
477,161
-0.04(-0.46%)
Feb 06, 2009
7.393
7.797
7.277
7.615
926,062
+0.22(+3.01%)
Feb 05, 2009
7.413
7.428
7.221
7.393
813,766
-0.04(-0.54%)
Feb 04, 2009
7.499
7.585
7.388
7.433
558,440
-0.07(-0.88%)
Feb 03, 2009
7.378
7.590
7.337
7.499
1,144,829
+0.20(+2.77%)
Feb 02, 2009
7.302
7.418
7.262
7.297
976,310
+0.01(+0.07%)
Jan 30, 2009
7.539
7.625
7.246
7.292
856,576
-0.18(-2.43%)
Jan 29, 2009
7.514
7.605
7.337
7.474
1,138,165
-0.08(-1.00%)
Jan 28, 2009
7.534
7.676
7.423
7.549
975,328
+0.09(+1.22%)
Jan 27, 2009
7.751
7.777
7.423
7.459
1,007,260
-0.32(-4.09%)
Jan 26, 2009
7.595
7.933
7.595
7.777
850,536
+0.18(+2.39%)
Jan 23, 2009
7.645
7.711
7.474
7.595
1,361,757
-0.23(-2.97%)
Jan 22, 2009
8.049
8.049
7.625
7.827
878,284
-0.26(-3.19%)
Jan 21, 2009
7.852
8.216
7.711
8.085
1,451,480
+0.28(+3.56%)
Jan 20, 2009
8.524
8.585
7.575
7.807
2,482,286
-0.65(-7.65%)
Jan 16, 2009
8.332
8.504
8.176
8.453
1,175,396
+0.16(+1.89%)
Jan 15, 2009
8.044
8.423
7.767
8.297
1,907,185
+0.30(+3.79%)
Jan 14, 2009
8.059
8.171
7.812
7.994
1,710,569
-0.05(-0.57%)
Jan 13, 2009
8.418
8.504
8.034
8.039
1,476,756
-0.44(-5.24%)
Jan 12, 2009
9.100
9.115
8.474
8.484
1,249,875
-0.60(-6.56%)
Jan 09, 2009
9.115
9.201
8.837
9.079
948,224
-0.04(-0.39%)
Jan 08, 2009
8.968
9.206
8.857
9.115
1,061,350
+0.09(+1.01%)
Jan 07, 2009
9.216
9.216
8.918
9.024
879,827
-0.21(-2.30%)
Jan 06, 2009
8.989
9.433
8.883
9.236
1,613,036
+0.29(+3.28%)
Jan 05, 2009
8.812
9.004
8.696
8.943
1,047,040
+0.13(+1.43%)
Jan 02, 2009
8.867
8.933
8.696
8.817
761,348
-0.09(-0.96%)
Dec 31, 2008
9.090
9.110
8.701
8.903
1,155,370
-0.19(-2.06%)
Dec 30, 2008
8.529
9.090
8.479
9.090
993,143
+0.64(+7.59%)
Dec 29, 2008
8.655
8.670
8.297
8.448
510,824
-0.18(-2.11%)
Dec 26, 2008
8.499
8.645
8.395
8.630
323,539
+0.16(+1.91%)
Dec 24, 2008
8.388
8.554
8.181
8.468
304,960
+0.10(+1.15%)
Dec 23, 2008
8.261
8.494
8.221
8.373
691,351
+0.12(+1.47%)
Dec 22, 2008
8.428
8.484
8.029
8.251
792,173
-0.14(-1.68%)
Dec 19, 2008
8.135
8.585
7.999
8.393
1,453,448
+0.35(+4.40%)
Dec 18, 2008
8.064
8.292
7.918
8.039
759,891
-0.06(-0.75%)
Dec 17, 2008
8.004
8.211
7.898
8.100
775,838
+0.00(+0.00%)
Dec 16, 2008
7.847
8.160
7.847
8.100
879,165
+0.33(+4.29%)
Dec 15, 2008
7.701
7.842
7.499
7.767
987,643
-0.01(-0.06%)
Dec 12, 2008
7.509
7.868
7.448
7.772
751,223
+0.14(+1.85%)
Dec 11, 2008
8.044
8.090
7.575
7.630
973,825
-0.44(-5.50%)
Dec 10, 2008
7.847
8.155
7.701
8.075
745,090
+0.25(+3.16%)
Dec 09, 2008
8.176
8.569
7.777
7.827
1,116,946
-0.43(-5.20%)
Dec 08, 2008
8.024
8.398
7.958
8.256
1,917,685
+0.40(+5.14%)
Dec 05, 2008
8.059
8.070
7.474
7.852
1,788,174
-0.20(-2.51%)
Dec 04, 2008
8.080
8.408
7.943
8.054
1,560,825
-0.13(-1.60%)
Dec 03, 2008
7.999
8.847
7.923
8.186
3,048,343
-0.68(-7.69%)
Dec 02, 2008
8.660
8.918
8.438
8.867
1,808,506
+0.36(+4.21%)
Dec 01, 2008
9.014
9.105
8.453
8.509
1,907,205
-0.55(-6.02%)
Nov 28, 2008
8.913
9.130
8.913
9.054
679,564
-0.01(-0.11%)
Nov 26, 2008
9.019
9.095
8.938
9.064
1,361,650
+0.01(+0.11%)
Nov 25, 2008
9.241
9.253
8.996
9.054
2,762,409
-0.14(-1.54%)
Nov 24, 2008
8.842
9.312
8.733
9.196
1,782,186
+0.45(+5.14%)
Nov 21, 2008
8.847
8.888
8.085
8.746
1,963,998
-0.01(-0.12%)
Nov 20, 2008
8.852
9.090
8.691
8.756
2,094,764
-0.20(-2.25%)
Nov 19, 2008
8.948
9.317
8.837
8.958
1,692,257
-0.02(-0.17%)
Nov 18, 2008
8.958
9.175
8.686
8.973
1,321,739
+0.02(+0.17%)
Nov 17, 2008
8.736
9.115
8.585
8.958
1,310,913
+0.22(+2.54%)
Nov 14, 2008
9.448
9.448
8.736
8.736
1,805,775
-0.86(-8.95%)
Nov 13, 2008
8.660
9.610
8.660
9.595
1,998,110
+0.67(+7.53%)
Nov 12, 2008
9.145
9.145
8.862
8.923
1,025,948
-0.23(-2.48%)
Nov 11, 2008
9.115
9.251
8.741
9.150
1,146,385
+0.06(+0.67%)
Nov 10, 2008
9.145
9.216
8.913
9.090
1,295,817
+0.10(+1.12%)
Nov 07, 2008
9.211
9.216
8.862
8.989
1,063,575
-0.07(-0.78%)
Nov 06, 2008
8.489
9.206
8.100
9.059
2,564,137
+0.46(+5.34%)
Nov 05, 2008
8.893
9.024
8.529
8.600
1,128,998
-0.44(-4.86%)
Nov 04, 2008
9.322
9.468
8.984
9.039
1,473,952
-0.18(-1.92%)
Nov 03, 2008
9.135
9.271
8.928
9.216
1,763,157
+0.30(+3.34%)
Oct 31, 2008
8.544
9.044
8.337
8.918
1,229,349
+0.38(+4.44%)
Oct 30, 2008
8.499
8.610
8.269
8.539
1,086,802
+0.20(+2.36%)
Oct 29, 2008
8.135
8.559
7.913
8.342
1,005,603
+0.28(+3.44%)
Oct 28, 2008
7.590
8.100
7.322
8.064
1,283,874
+0.60(+7.98%)
Oct 27, 2008
8.408
8.554
7.464
7.469
1,670,646
-0.80(-9.65%)
Oct 24, 2008
7.908
8.761
7.615
8.266
2,055,938
-0.03(-0.30%)
Oct 23, 2008
8.307
8.635
8.135
8.292
1,921,885
+0.07(+0.80%)
Oct 22, 2008
7.852
8.256
7.746
8.226
2,020,083
+0.36(+4.62%)
Oct 21, 2008
7.878
7.963
7.827
7.862
1,365,064
-0.06(-0.76%)
Oct 20, 2008
7.640
8.191
7.443
7.923
2,227,873
+0.75(+10.49%)
Oct 17, 2008
6.827
7.403
6.787
7.171
1,342,768
+0.17(+2.45%)
Oct 16, 2008
6.736
7.140
6.524
6.999
1,971,091
+0.42(+6.45%)
Oct 15, 2008
6.706
6.979
6.565
6.575
807,816
-0.25(-3.70%)
Oct 14, 2008
7.317
7.342
6.640
6.827
663,308
-0.32(-4.52%)
Oct 13, 2008
7.327
7.448
6.989
7.150
1,051,466
-0.05(-0.63%)
Oct 10, 2008
6.848
7.226
6.620
7.196
1,381,554
+0.25(+3.56%)
Oct 09, 2008
7.039
7.317
6.908
6.948
1,181,535
-0.03(-0.43%)
Oct 08, 2008
6.827
7.282
6.817
6.979
805,083
+0.10(+1.47%)
Oct 07, 2008
7.221
7.267
6.873
6.878
717,794
-0.33(-4.62%)
Oct 06, 2008
7.287
7.378
6.868
7.211
752,962
-0.01(-0.14%)
Oct 03, 2008
7.352
7.645
7.196
7.221
364,368
-0.22(-2.99%)
Oct 02, 2008
7.676
7.933
7.403
7.443
302,866
-0.24(-3.15%)
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.